Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.04 | 53.52 | 52.74 | 52.83 | 1,643,620 | -0.43(-0.80%) |
Oct 28, 2021 | 52.84 | 53.65 | 52.84 | 53.26 | 647,255 | +0.27(+0.52%) |
Oct 27, 2021 | 53.91 | 53.91 | 52.84 | 52.98 | 870,290 | -1.07(-1.97%) |
Oct 26, 2021 | 53.54 | 54.05 | 534,562 | +0.57(+1.07%) | ||
Oct 25, 2021 | 54.27 | 54.48 | 53.46 | 53.48 | 711,493 | -0.79(-1.46%) |
Oct 22, 2021 | 54.15 | 55.20 | 54.15 | 54.27 | 905,213 | -0.04(-0.07%) |
Oct 21, 2021 | 56.49 | 56.49 | 53.09 | 54.31 | 916,628 | -1.82(-3.25%) |
Oct 20, 2021 | 55.70 | 56.43 | 55.69 | 56.13 | 702,175 | +0.60(+1.08%) |
Oct 19, 2021 | 55.98 | 55.98 | 55.47 | 55.53 | 313,451 | -0.42(-0.75%) |
Oct 18, 2021 | 55.88 | 56.39 | 55.59 | 55.95 | 499,663 | +0.06(+0.11%) |
Oct 15, 2021 | 56.16 | 56.29 | 55.61 | 55.88 | 502,989 | -0.11(-0.20%) |
Oct 14, 2021 | 54.96 | 55.99 | 54.45 | 55.99 | 358,347 | +0.50(+0.90%) |
Oct 13, 2021 | 55.41 | 55.68 | 55.01 | 55.49 | 323,045 | +0.19(+0.35%) |
Oct 12, 2021 | 55.16 | 55.64 | 54.89 | 55.30 | 417,851 | -0.06(-0.12%) |
Oct 11, 2021 | 55.46 | 55.93 | 55.25 | 55.36 | 343,479 | -0.05(-0.10%) |
Oct 08, 2021 | 55.98 | 56.06 | 55.39 | 55.42 | 182,867 | -0.50(-0.90%) |
Oct 07, 2021 | 55.59 | 56.52 | 55.59 | 55.92 | 294,905 | +0.35(+0.62%) |
Oct 06, 2021 | 55.18 | 55.57 | 54.62 | 55.57 | 335,556 | +0.09(+0.16%) |
Oct 05, 2021 | 55.15 | 55.57 | 54.66 | 55.48 | 593,441 | +0.32(+0.58%) |
Oct 04, 2021 | 54.67 | 55.69 | 54.61 | 55.16 | 439,412 | +0.32(+0.58%) |
Oct 01, 2021 | 54.43 | 55.25 | 53.83 | 54.84 | 636,278 | +0.53(+0.97%) |
Sep 30, 2021 | 55.25 | 55.36 | 54.33 | 54.32 | 346,892 | -0.86(-1.55%) |
Sep 29, 2021 | 55.07 | 55.51 | 54.87 | 55.17 | 282,637 | +0.03(+0.05%) |
Sep 28, 2021 | 55.51 | 55.54 | 55.09 | 55.15 | 354,222 | -0.31(-0.56%) |
Sep 27, 2021 | 54.93 | 55.95 | 54.93 | 55.46 | 265,809 | +0.48(+0.88%) |
Sep 24, 2021 | 55.25 | 55.38 | 54.89 | 54.97 | 397,812 | -0.33(-0.59%) |
Sep 23, 2021 | 55.25 | 55.61 | 55.18 | 55.30 | 319,065 | +0.39(+0.71%) |
Sep 22, 2021 | 54.79 | 55.38 | 54.56 | 54.91 | 398,064 | +0.41(+0.75%) |
Sep 21, 2021 | 55.06 | 55.06 | 54.37 | 54.50 | 429,310 | -0.36(-0.66%) |
Sep 20, 2021 | 54.36 | 55.01 | 53.71 | 54.86 | 582,633 | -0.01(-0.02%) |
Sep 17, 2021 | 55.85 | 55.89 | 54.51 | 54.87 | 1,928,087 | -1.08(-1.92%) |
Sep 16, 2021 | 56.86 | 56.86 | 55.85 | 55.95 | 449,238 | -0.82(-1.45%) |
Sep 15, 2021 | 56.59 | 57.07 | 56.48 | 56.77 | 363,978 | +0.11(+0.19%) |
Sep 14, 2021 | 57.23 | 57.42 | 56.49 | 56.66 | 311,918 | -0.43(-0.75%) |
Sep 13, 2021 | 57.61 | 57.68 | 56.98 | 57.09 | 416,417 | -0.23(-0.40%) |
Sep 10, 2021 | 58.21 | 58.39 | 57.26 | 57.32 | 467,568 | -0.78(-1.35%) |
Sep 09, 2021 | 58.40 | 58.54 | 57.65 | 58.10 | 550,130 | -0.55(-0.93%) |
Sep 08, 2021 | 59.01 | 59.18 | 58.53 | 58.65 | 554,700 | -0.52(-0.88%) |
Sep 07, 2021 | 60.02 | 60.02 | 59.11 | 59.17 | 405,073 | -1.02(-1.70%) |
Sep 03, 2021 | 60.57 | 60.60 | 60.17 | 60.19 | 335,517 | -0.38(-0.63%) |
Sep 02, 2021 | 59.79 | 60.59 | 59.63 | 60.57 | 324,939 | +0.91(+1.53%) |
Sep 01, 2021 | 59.53 | 59.78 | 59.17 | 59.66 | 594,207 | +0.13(+0.21%) |
Aug 31, 2021 | 59.57 | 59.79 | 59.28 | 59.53 | 318,707 | -0.14(-0.23%) |
Aug 30, 2021 | 59.68 | 59.96 | 59.51 | 59.67 | 176,012 | +0.17(+0.29%) |
Aug 27, 2021 | 59.08 | 59.65 | 58.87 | 59.49 | 241,037 | +0.55(+0.93%) |
Aug 26, 2021 | 59.01 | 59.30 | 58.76 | 58.95 | 264,628 | -0.26(-0.43%) |
Aug 25, 2021 | 58.69 | 59.63 | 58.54 | 59.20 | 301,571 | +0.57(+0.96%) |
Aug 24, 2021 | 58.97 | 59.03 | 58.58 | 58.64 | 333,082 | -0.09(-0.16%) |
Aug 23, 2021 | 59.00 | 59.11 | 58.45 | 58.73 | 239,616 | -0.15(-0.25%) |
Aug 20, 2021 | 58.41 | 59.09 | 58.24 | 58.87 | 237,501 | +0.27(+0.47%) |
Aug 19, 2021 | 57.97 | 58.80 | 57.63 | 58.60 | 280,904 | +0.13(+0.22%) |
Aug 18, 2021 | 58.66 | 59.12 | 58.45 | 58.47 | 189,478 | -0.35(-0.59%) |
Aug 17, 2021 | 58.87 | 59.26 | 58.33 | 58.82 | 230,979 | -0.25(-0.42%) |
Aug 16, 2021 | 58.92 | 59.31 | 58.46 | 59.07 | 230,617 | -0.07(-0.12%) |
Aug 13, 2021 | 58.70 | 59.21 | 58.64 | 59.14 | 290,943 | +0.45(+0.76%) |
Aug 12, 2021 | 58.44 | 58.75 | 58.20 | 58.69 | 431,471 | +0.26(+0.45%) |
Aug 11, 2021 | 58.00 | 58.44 | 57.70 | 58.43 | 269,422 | +0.67(+1.15%) |
Aug 10, 2021 | 57.52 | 58.26 | 57.40 | 57.76 | 219,105 | +0.15(+0.25%) |
Aug 09, 2021 | 57.32 | 57.81 | 56.89 | 57.62 | 294,111 | +0.54(+0.94%) |
Aug 06, 2021 | 57.29 | 57.65 | 57.00 | 57.08 | 336,912 | +0.02(+0.03%) |
Aug 05, 2021 | 57.39 | 57.79 | 56.84 | 57.06 | 273,836 | -0.24(-0.43%) |
Aug 04, 2021 | 58.16 | 58.23 | 57.26 | 57.30 | 249,553 | -0.94(-1.62%) |
Aug 03, 2021 | 57.77 | 58.44 | 57.26 | 58.25 | 395,498 | +0.65(+1.13%) |
Aug 02, 2021 | 57.87 | 58.53 | 57.57 | 57.59 | 451,893 | -0.14(-0.25%) |
Jul 30, 2021 | 57.57 | 58.19 | 57.50 | 57.74 | 568,614 | -0.06(-0.11%) |
Jul 29, 2021 | 57.72 | 58.06 | 57.42 | 57.80 | 314,751 | +0.41(+0.71%) |
Jul 28, 2021 | 57.01 | 57.68 | 56.74 | 57.39 | 499,199 | +0.39(+0.68%) |
Jul 27, 2021 | 56.94 | 57.50 | 56.53 | 57.01 | 641,763 | -0.10(-0.17%) |
Jul 26, 2021 | 56.38 | 57.40 | 56.38 | 57.11 | 573,358 | +0.74(+1.32%) |
Jul 23, 2021 | 56.13 | 56.91 | 55.67 | 56.36 | 887,982 | -0.18(-0.32%) |
Jul 22, 2021 | 59.40 | 59.40 | 55.10 | 56.54 | 1,469,883 | -2.87(-4.83%) |
Jul 21, 2021 | 60.08 | 60.40 | 59.40 | 59.41 | 553,215 | -0.33(-0.56%) |
Jul 20, 2021 | 59.67 | 60.68 | 59.53 | 59.75 | 678,622 | +0.18(+0.30%) |
Jul 19, 2021 | 59.62 | 60.02 | 58.95 | 59.57 | 697,606 | -0.65(-1.08%) |
Jul 16, 2021 | 60.73 | 60.84 | 59.93 | 60.22 | 420,678 | -0.39(-0.64%) |
Jul 15, 2021 | 60.56 | 60.87 | 60.39 | 60.61 | 344,561 | -0.27(-0.45%) |
Jul 14, 2021 | 60.40 | 61.05 | 60.18 | 60.88 | 380,914 | +0.33(+0.55%) |
Jul 13, 2021 | 60.91 | 61.24 | 60.42 | 60.54 | 380,735 | -0.53(-0.87%) |
Jul 12, 2021 | 60.41 | 61.24 | 60.14 | 61.08 | 237,696 | +0.16(+0.27%) |
Jul 09, 2021 | 61.31 | 61.39 | 60.63 | 60.92 | 379,819 | +0.28(+0.46%) |
Jul 08, 2021 | 60.32 | 60.92 | 59.97 | 60.64 | 337,416 | -0.28(-0.46%) |
Jul 07, 2021 | 59.83 | 61.02 | 59.79 | 60.92 | 571,025 | +0.77(+1.28%) |
Jul 06, 2021 | 60.21 | 60.21 | 59.48 | 60.15 | 670,479 | -0.11(-0.18%) |
Jul 02, 2021 | 60.32 | 60.59 | 59.83 | 60.26 | 380,299 | -0.10(-0.17%) |
Jul 01, 2021 | 60.80 | 60.80 | 60.31 | 60.35 | 443,188 | -0.20(-0.33%) |
Jun 30, 2021 | 60.04 | 60.78 | 59.93 | 60.55 | 502,860 | +0.44(+0.74%) |
Jun 29, 2021 | 60.23 | 60.76 | 59.88 | 60.11 | 351,750 | -0.13(-0.21%) |
Jun 28, 2021 | 60.62 | 60.92 | 59.81 | 60.24 | 289,581 | -0.26(-0.43%) |
Jun 25, 2021 | 59.83 | 60.69 | 59.83 | 60.50 | 742,950 | +0.73(+1.23%) |
Jun 24, 2021 | 59.69 | 59.97 | 59.21 | 59.77 | 292,087 | +0.45(+0.76%) |
Jun 23, 2021 | 59.77 | 59.95 | 59.28 | 59.31 | 382,248 | -0.43(-0.73%) |
Jun 22, 2021 | 59.57 | 60.11 | 59.27 | 59.75 | 338,482 | +0.18(+0.30%) |
Jun 21, 2021 | 59.55 | 59.93 | 59.38 | 59.57 | 262,898 | +0.75(+1.28%) |
Jun 18, 2021 | 58.83 | 59.31 | 58.55 | 58.82 | 670,932 | -0.60(-1.01%) |
Jun 17, 2021 | 60.40 | 60.72 | 58.91 | 59.41 | 446,557 | -0.99(-1.63%) |
Jun 16, 2021 | 60.90 | 61.15 | 60.35 | 60.40 | 299,620 | -0.55(-0.91%) |
Jun 15, 2021 | 60.53 | 62.39 | 60.17 | 60.95 | 338,395 | +0.44(+0.73%) |
Jun 14, 2021 | 60.89 | 61.09 | 60.27 | 60.51 | 288,732 | -0.49(-0.80%) |
Jun 11, 2021 | 60.83 | 61.10 | 60.31 | 61.00 | 269,064 | +0.49(+0.81%) |
Jun 10, 2021 | 60.84 | 61.02 | 60.24 | 60.51 | 285,796 | +0.12(+0.19%) |
Jun 09, 2021 | 60.56 | 60.90 | 60.29 | 60.39 | 317,318 | -0.24(-0.40%) |
Jun 08, 2021 | 60.26 | 60.81 | 60.05 | 60.64 | 308,735 | +0.26(+0.43%) |
Jun 07, 2021 | 61.32 | 61.46 | 60.19 | 60.37 | 371,622 | -0.65(-1.07%) |
Jun 04, 2021 | 61.00 | 61.38 | 60.83 | 61.02 | 314,814 | +0.24(+0.39%) |
Jun 03, 2021 | 60.73 | 60.95 | 60.51 | 60.79 | 375,194 | -0.16(-0.27%) |
Jun 02, 2021 | 61.52 | 61.97 | 60.85 | 60.95 | 323,768 | -0.59(-0.96%) |
Jun 01, 2021 | 61.62 | 61.78 | 61.12 | 61.54 | 297,537 | +0.43(+0.70%) |
May 28, 2021 | 61.01 | 61.31 | 60.69 | 61.12 | 315,893 | +0.27(+0.45%) |
May 27, 2021 | 61.41 | 61.78 | 60.75 | 60.84 | 376,104 | -0.14(-0.22%) |
May 26, 2021 | 60.84 | 61.37 | 60.56 | 60.98 | 408,287 | +0.13(+0.21%) |
May 25, 2021 | 61.39 | 61.83 | 60.64 | 60.85 | 308,205 | -0.61(-0.99%) |
May 24, 2021 | 61.85 | 61.85 | 61.15 | 61.46 | 348,330 | +0.18(+0.30%) |
May 21, 2021 | 61.27 | 61.73 | 61.11 | 61.28 | 272,532 | +0.21(+0.34%) |
May 20, 2021 | 61.26 | 61.51 | 60.93 | 61.07 | 355,560 | -0.14(-0.24%) |
May 19, 2021 | 61.42 | 61.88 | 60.88 | 61.21 | 335,257 | -0.67(-1.08%) |
May 18, 2021 | 62.53 | 62.80 | 61.87 | 61.88 | 311,975 | -0.68(-1.08%) |
May 17, 2021 | 62.34 | 63.20 | 62.13 | 62.56 | 387,605 | +0.20(+0.32%) |
May 14, 2021 | 62.05 | 62.61 | 61.87 | 62.36 | 342,698 | +0.43(+0.70%) |
May 13, 2021 | 60.15 | 62.27 | 60.15 | 61.93 | 518,688 | +1.68(+2.79%) |
May 12, 2021 | 61.32 | 61.74 | 60.25 | 60.25 | 596,688 | -1.10(-1.80%) |
May 11, 2021 | 63.03 | 63.21 | 61.31 | 61.35 | 667,024 | -0.65(-1.05%) |
May 10, 2021 | 62.26 | 62.85 | 61.98 | 62.00 | 311,183 | +0.12(+0.19%) |
May 07, 2021 | 61.89 | 62.11 | 61.65 | 61.88 | 282,707 | -0.42(-0.67%) |
May 06, 2021 | 61.22 | 62.42 | 61.06 | 62.30 | 506,796 | +1.21(+1.99%) |
May 05, 2021 | 60.70 | 61.13 | 60.18 | 61.09 | 371,511 | +0.32(+0.53%) |
May 04, 2021 | 59.44 | 60.83 | 59.44 | 60.76 | 346,571 | +1.34(+2.25%) |
May 03, 2021 | 59.21 | 59.90 | 58.90 | 59.42 | 326,812 | +0.56(+0.95%) |
Apr 30, 2021 | 59.26 | 59.45 | 58.69 | 58.87 | 848,030 | -0.58(-0.97%) |
Apr 29, 2021 | 59.40 | 60.06 | 59.05 | 59.44 | 387,405 | +0.54(+0.92%) |
Apr 28, 2021 | 58.82 | 59.35 | 58.72 | 58.90 | 400,477 | +0.35(+0.60%) |
Apr 27, 2021 | 58.55 | 58.82 | 58.09 | 58.55 | 486,200 | -0.22(-0.38%) |
Apr 26, 2021 | 59.08 | 59.34 | 58.75 | 58.78 | 327,651 | -0.05(-0.09%) |
Apr 23, 2021 | 58.36 | 59.08 | 58.06 | 58.83 | 485,955 | +0.96(+1.66%) |
Apr 22, 2021 | 58.70 | 58.89 | 56.90 | 57.87 | 486,332 | -0.92(-1.56%) |
Apr 21, 2021 | 58.04 | 58.99 | 58.04 | 58.78 | 692,003 | +0.82(+1.41%) |
Apr 20, 2021 | 58.16 | 58.56 | 57.80 | 57.97 | 319,584 | -0.40(-0.69%) |
Apr 19, 2021 | 58.71 | 58.71 | 57.87 | 58.37 | 363,144 | +0.03(+0.05%) |
Apr 16, 2021 | 57.99 | 58.71 | 57.71 | 58.34 | 445,254 | +0.50(+0.87%) |
Apr 15, 2021 | 57.98 | 58.12 | 57.64 | 57.84 | 311,597 | +0.21(+0.36%) |
Apr 14, 2021 | 57.42 | 57.74 | 57.25 | 57.63 | 266,943 | +0.10(+0.17%) |
Apr 13, 2021 | 58.27 | 58.27 | 57.20 | 57.53 | 382,280 | -0.64(-1.10%) |
Apr 12, 2021 | 57.97 | 58.37 | 57.74 | 58.17 | 429,445 | +0.50(+0.87%) |
Apr 09, 2021 | 57.52 | 57.69 | 57.07 | 57.67 | 467,273 | +0.31(+0.55%) |
Apr 08, 2021 | 57.15 | 57.49 | 56.54 | 57.35 | 550,463 | -0.17(-0.30%) |
Apr 07, 2021 | 58.68 | 58.78 | 57.32 | 57.53 | 321,926 | -1.00(-1.71%) |
Apr 06, 2021 | 58.03 | 58.59 | 58.03 | 58.52 | 251,405 | +0.24(+0.42%) |
Apr 05, 2021 | 57.87 | 58.37 | 57.73 | 58.28 | 329,835 | +0.73(+1.27%) |
Apr 01, 2021 | 56.98 | 57.60 | 56.33 | 57.55 | 323,154 | +0.63(+1.11%) |
Mar 31, 2021 | 57.48 | 57.89 | 56.86 | 56.92 | 570,807 | -0.71(-1.23%) |
Mar 30, 2021 | 57.24 | 57.82 | 56.85 | 57.63 | 418,650 | +0.21(+0.36%) |
Mar 29, 2021 | 57.45 | 58.24 | 57.32 | 57.43 | 504,563 | -0.34(-0.59%) |
Mar 26, 2021 | 57.20 | 57.77 | 56.81 | 57.77 | 447,590 | +0.87(+1.53%) |
Mar 25, 2021 | 56.27 | 57.05 | 55.77 | 56.90 | 568,283 | +0.72(+1.28%) |
Mar 24, 2021 | 55.42 | 56.91 | 55.42 | 56.18 | 443,355 | +1.03(+1.86%) |
Mar 23, 2021 | 56.56 | 56.74 | 54.87 | 55.15 | 688,734 | -1.58(-2.79%) |
Mar 22, 2021 | 56.73 | 56.88 | 55.81 | 56.73 | 477,175 | -0.22(-0.38%) |
Mar 19, 2021 | 57.14 | 57.50 | 56.39 | 56.95 | 1,927,807 | -0.13(-0.24%) |
Mar 18, 2021 | 56.86 | 57.64 | 56.46 | 57.09 | 407,526 | +0.31(+0.55%) |
Mar 17, 2021 | 56.44 | 57.00 | 56.13 | 56.77 | 411,106 | +0.31(+0.56%) |
Mar 16, 2021 | 56.86 | 56.86 | 55.91 | 56.46 | 415,915 | -0.53(-0.93%) |
Mar 15, 2021 | 56.40 | 57.03 | 55.50 | 56.99 | 515,771 | +0.49(+0.86%) |
Mar 12, 2021 | 55.92 | 56.91 | 55.92 | 56.50 | 544,002 | +0.81(+1.45%) |
Mar 11, 2021 | 56.15 | 56.48 | 55.19 | 55.69 | 528,651 | -0.68(-1.21%) |
Mar 10, 2021 | 55.66 | 56.50 | 55.53 | 56.37 | 580,951 | +0.38(+0.67%) |
Mar 09, 2021 | 56.93 | 57.89 | 56.00 | 56.00 | 624,509 | -0.97(-1.70%) |
Mar 08, 2021 | 56.39 | 57.67 | 55.94 | 56.97 | 698,409 | +1.02(+1.82%) |
Mar 05, 2021 | 54.56 | 55.97 | 53.99 | 55.95 | 603,496 | +1.74(+3.20%) |
Mar 04, 2021 | 54.94 | 55.24 | 53.44 | 54.22 | 478,662 | -0.89(-1.62%) |
Mar 03, 2021 | 55.27 | 55.72 | 54.57 | 55.11 | 482,443 | -0.11(-0.20%) |
Mar 02, 2021 | 54.76 | 55.55 | 54.50 | 55.21 | 495,957 | +0.31(+0.56%) |
Mar 01, 2021 | 54.15 | 55.12 | 54.15 | 54.91 | 407,515 | +1.34(+2.50%) |
Feb 26, 2021 | 54.65 | 54.76 | 53.56 | 53.57 | 481,729 | -1.11(-2.02%) |
Feb 25, 2021 | 54.36 | 54.79 | 54.00 | 54.67 | 588,708 | +0.13(+0.25%) |
Feb 24, 2021 | 54.65 | 54.81 | 54.23 | 54.54 | 321,840 | +0.04(+0.07%) |
Feb 23, 2021 | 54.84 | 55.11 | 53.60 | 54.50 | 322,922 | -0.35(-0.64%) |
Feb 22, 2021 | 53.69 | 55.24 | 53.61 | 54.85 | 632,105 | +0.96(+1.79%) |
Feb 19, 2021 | 53.11 | 54.04 | 52.82 | 53.89 | 463,438 | +0.96(+1.82%) |
Feb 18, 2021 | 52.98 | 53.31 | 52.87 | 52.93 | 445,342 | -0.10(-0.19%) |
Feb 17, 2021 | 52.72 | 53.68 | 52.71 | 53.02 | 404,302 | -0.04(-0.08%) |
Feb 16, 2021 | 53.41 | 53.47 | 52.40 | 53.07 | 440,523 | -0.15(-0.29%) |
Feb 12, 2021 | 52.94 | 53.95 | 52.94 | 53.22 | 576,805 | +0.08(+0.15%) |
Feb 11, 2021 | 54.42 | 54.50 | 51.53 | 53.14 | 754,795 | -1.60(-2.92%) |
Feb 10, 2021 | 55.09 | 55.53 | 54.52 | 54.74 | 458,008 | +0.58(+1.07%) |
Feb 09, 2021 | 54.04 | 54.61 | 53.72 | 54.16 | 673,082 | +0.18(+0.33%) |
Feb 08, 2021 | 53.69 | 53.98 | 53.34 | 53.98 | 382,256 | +0.59(+1.10%) |
Feb 05, 2021 | 52.44 | 53.47 | 52.13 | 53.39 | 412,804 | +1.30(+2.50%) |
Feb 04, 2021 | 52.35 | 52.61 | 51.48 | 52.09 | 510,915 | -0.12(-0.24%) |
Feb 03, 2021 | 52.31 | 52.44 | 51.61 | 52.21 | 335,871 | -0.21(-0.39%) |
Feb 02, 2021 | 52.29 | 53.42 | 51.69 | 52.42 | 341,255 | +0.44(+0.84%) |
Feb 01, 2021 | 52.38 | 52.38 | 51.07 | 51.98 | 457,022 | +0.29(+0.55%) |
Jan 29, 2021 | 52.24 | 52.42 | 51.38 | 51.69 | 951,410 | -0.54(-1.03%) |
Jan 28, 2021 | 52.04 | 52.40 | 51.65 | 52.23 | 494,243 | +0.68(+1.32%) |
Jan 27, 2021 | 52.72 | 53.03 | 51.48 | 51.55 | 560,236 | -1.97(-3.69%) |
Jan 26, 2021 | 53.27 | 54.05 | 53.25 | 53.52 | 391,077 | -1.13(-2.07%) |
Jan 25, 2021 | 54.16 | 55.08 | 53.94 | 54.66 | 452,740 | +0.61(+1.12%) |
Jan 22, 2021 | 53.97 | 54.33 | 53.28 | 54.05 | 298,989 | -0.32(-0.59%) |
Jan 21, 2021 | 54.85 | 55.16 | 54.15 | 54.37 | 358,184 | -0.62(-1.14%) |
Jan 20, 2021 | 54.13 | 55.08 | 53.79 | 55.00 | 540,943 | +1.34(+2.50%) |
Jan 19, 2021 | 54.19 | 54.28 | 53.35 | 53.66 | 499,144 | +0.08(+0.15%) |
Jan 15, 2021 | 53.41 | 53.91 | 52.72 | 53.58 | 331,251 | -0.25(-0.46%) |
Jan 14, 2021 | 54.37 | 54.48 | 53.61 | 53.83 | 290,007 | -0.38(-0.71%) |
Jan 13, 2021 | 54.86 | 54.86 | 53.43 | 54.21 | 275,589 | -0.79(-1.43%) |
Jan 12, 2021 | 54.78 | 55.27 | 54.20 | 55.00 | 346,673 | +0.35(+0.64%) |
Jan 11, 2021 | 53.52 | 54.94 | 53.52 | 54.65 | 336,055 | +0.70(+1.29%) |
Jan 08, 2021 | 54.95 | 55.10 | 53.11 | 53.95 | 599,098 | -1.03(-1.87%) |
Jan 07, 2021 | 54.80 | 55.26 | 54.46 | 54.98 | 610,211 | +0.34(+0.62%) |
Jan 06, 2021 | 53.55 | 55.25 | 53.51 | 54.64 | 571,596 | +2.06(+3.92%) |
Jan 05, 2021 | 52.17 | 52.94 | 52.17 | 52.58 | 359,230 | +0.45(+0.86%) |
Jan 04, 2021 | 52.86 | 53.16 | 51.64 | 52.13 | 466,287 | -0.76(-1.43%) |
Dec 31, 2020 | 52.89 | 52.89 | 52.89 | 237,920 | -0.20(-0.37%) | |
Dec 30, 2020 | 52.53 | 53.35 | 52.49 | 53.09 | 237,920 | +0.64(+1.23%) |
Dec 29, 2020 | 53.27 | 53.39 | 52.37 | 52.44 | 290,888 | -0.62(-1.18%) |
Dec 28, 2020 | 53.36 | 53.36 | 52.78 | 53.07 | 258,025 | +0.02(+0.03%) |
Dec 24, 2020 | 53.19 | 53.19 | 52.52 | 53.05 | 164,113 | +0.11(+0.20%) |
Dec 23, 2020 | 53.10 | 53.86 | 52.74 | 52.94 | 578,069 | -0.04(-0.07%) |
Dec 22, 2020 | 52.91 | 53.02 | 52.30 | 52.98 | 425,375 | -0.04(-0.08%) |
Dec 21, 2020 | 52.51 | 53.15 | 51.86 | 53.02 | 480,803 | -0.43(-0.80%) |
Dec 18, 2020 | 53.85 | 54.06 | 53.18 | 53.45 | 1,106,898 | -0.05(-0.10%) |
Dec 17, 2020 | 53.59 | 53.77 | 53.26 | 53.51 | 519,428 | -0.02(-0.03%) |
Dec 16, 2020 | 53.89 | 54.15 | 53.27 | 53.52 | 471,514 | -0.17(-0.32%) |
Dec 15, 2020 | 53.74 | 54.27 | 53.36 | 53.69 | 450,791 | +0.30(+0.57%) |
Dec 14, 2020 | 55.31 | 55.46 | 53.38 | 53.39 | 500,825 | -1.29(-2.37%) |
Dec 11, 2020 | 54.75 | 55.36 | 54.39 | 54.69 | 903,464 | -0.37(-0.68%) |
Dec 10, 2020 | 54.69 | 55.37 | 54.55 | 55.06 | 763,116 | -0.05(-0.10%) |
Dec 09, 2020 | 54.25 | 55.18 | 54.19 | 55.11 | 573,754 | +0.86(+1.58%) |
Dec 08, 2020 | 53.27 | 54.30 | 53.27 | 54.26 | 311,480 | +0.50(+0.93%) |
Dec 07, 2020 | 53.80 | 53.92 | 53.31 | 53.76 | 469,020 | +0.03(+0.05%) |
Dec 04, 2020 | 52.62 | 53.74 | 52.62 | 53.73 | 382,222 | +1.37(+2.61%) |
Dec 03, 2020 | 52.36 | 52.68 | 52.00 | 52.36 | 678,672 | +0.14(+0.27%) |
Dec 02, 2020 | 52.38 | 53.00 | 52.06 | 52.22 | 500,932 | -0.34(-0.65%) |
Dec 01, 2020 | 52.54 | 52.65 | 52.03 | 52.56 | 322,770 | +0.73(+1.41%) |
Nov 30, 2020 | 52.18 | 52.77 | 51.71 | 51.83 | 486,216 | -0.80(-1.53%) |
Nov 27, 2020 | 52.64 | 52.74 | 52.20 | 52.63 | 109,670 | +0.06(+0.12%) |
Nov 25, 2020 | 52.48 | 53.04 | 52.05 | 52.57 | 506,679 | -0.27(-0.51%) |
Nov 24, 2020 | 52.14 | 52.98 | 51.91 | 52.84 | 543,635 | +1.55(+3.03%) |
Nov 23, 2020 | 51.82 | 52.09 | 51.22 | 51.28 | 437,978 | +0.04(+0.07%) |
Nov 20, 2020 | 51.43 | 51.89 | 50.86 | 51.25 | 401,826 | -0.21(-0.42%) |
Nov 19, 2020 | 50.88 | 51.56 | 50.47 | 51.46 | 496,186 | +0.38(+0.75%) |
Nov 18, 2020 | 51.66 | 51.71 | 50.89 | 51.08 | 420,007 | -0.45(-0.87%) |
Nov 17, 2020 | 50.56 | 51.93 | 50.56 | 51.53 | 475,157 | +0.67(+1.32%) |
Nov 16, 2020 | 51.44 | 51.64 | 49.98 | 50.86 | 656,979 | +0.69(+1.37%) |
Nov 13, 2020 | 49.29 | 50.32 | 48.93 | 50.17 | 416,165 | +1.49(+3.06%) |
Nov 12, 2020 | 49.11 | 49.34 | 48.23 | 48.68 | 481,416 | -1.07(-2.15%) |
Nov 11, 2020 | 51.45 | 51.45 | 49.42 | 49.75 | 746,344 | -1.36(-2.65%) |
Nov 10, 2020 | 49.13 | 51.08 | 49.07 | 51.11 | 694,658 | +2.17(+4.43%) |
Nov 09, 2020 | 49.91 | 51.04 | 48.59 | 48.94 | 959,234 | +1.93(+4.10%) |
Nov 06, 2020 | 47.09 | 47.24 | 46.55 | 47.01 | 261,676 | +0.13(+0.28%) |
Nov 05, 2020 | 46.30 | 47.27 | 46.25 | 46.88 | 260,373 | +1.14(+2.50%) |
Nov 04, 2020 | 46.07 | 46.48 | 45.19 | 45.73 | 354,109 | -0.99(-2.12%) |
Nov 03, 2020 | 45.86 | 46.93 | 45.67 | 46.72 | 440,805 | +1.72(+3.82%) |