Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.44 | 58.44 | 56.88 | 57.76 | 203,024 | -0.03(-0.05%) |
Oct 28, 2021 | 58.55 | 58.78 | 56.79 | 57.79 | 247,896 | +0.01(+0.02%) |
Oct 27, 2021 | 51.48 | 58.48 | 51.48 | 57.78 | 312,018 | +3.36(+6.17%) |
Oct 26, 2021 | 54.91 | 54.42 | 272,936 | -0.23(-0.43%) | ||
Oct 25, 2021 | 54.93 | 55.39 | 54.36 | 54.66 | 169,363 | -0.27(-0.49%) |
Oct 22, 2021 | 55.53 | 56.16 | 54.80 | 54.93 | 146,025 | -0.73(-1.31%) |
Oct 21, 2021 | 54.32 | 55.72 | 54.09 | 55.66 | 171,878 | +1.61(+2.98%) |
Oct 20, 2021 | 53.73 | 55.09 | 53.73 | 54.05 | 108,712 | +0.20(+0.36%) |
Oct 19, 2021 | 54.00 | 54.27 | 52.75 | 53.85 | 167,502 | +0.01(+0.02%) |
Oct 18, 2021 | 54.14 | 54.55 | 53.28 | 53.84 | 132,659 | -0.38(-0.71%) |
Oct 15, 2021 | 54.76 | 55.40 | 54.21 | 54.23 | 161,045 | +0.25(+0.47%) |
Oct 14, 2021 | 53.71 | 54.57 | 53.33 | 53.98 | 91,188 | +0.73(+1.37%) |
Oct 13, 2021 | 53.03 | 54.00 | 52.83 | 53.25 | 107,034 | +0.21(+0.39%) |
Oct 12, 2021 | 52.25 | 53.25 | 51.83 | 53.04 | 124,444 | +1.08(+2.07%) |
Oct 11, 2021 | 54.04 | 54.73 | 51.85 | 51.96 | 191,446 | -1.95(-3.61%) |
Oct 08, 2021 | 53.34 | 54.90 | 53.03 | 53.91 | 154,269 | +0.89(+1.68%) |
Oct 07, 2021 | 52.37 | 54.34 | 52.10 | 53.02 | 458,723 | +1.18(+2.27%) |
Oct 06, 2021 | 52.23 | 52.99 | 51.17 | 51.84 | 304,857 | -0.83(-1.58%) |
Oct 05, 2021 | 53.87 | 54.02 | 52.68 | 52.68 | 236,889 | -1.18(-2.19%) |
Oct 04, 2021 | 53.85 | 54.43 | 53.45 | 53.85 | 240,151 | +0.01(+0.02%) |
Oct 01, 2021 | 54.26 | 54.63 | 52.99 | 53.84 | 315,746 | +0.06(+0.10%) |
Sep 30, 2021 | 55.93 | 55.94 | 53.72 | 53.79 | 234,567 | -2.14(-3.83%) |
Sep 29, 2021 | 55.80 | 57.26 | 54.16 | 55.93 | 208,664 | +0.42(+0.76%) |
Sep 28, 2021 | 56.93 | 57.42 | 55.39 | 55.51 | 213,001 | -1.78(-3.10%) |
Sep 27, 2021 | 56.27 | 57.80 | 55.45 | 57.29 | 209,879 | +0.94(+1.68%) |
Sep 24, 2021 | 57.00 | 57.51 | 56.33 | 56.34 | 204,285 | -0.81(-1.42%) |
Sep 23, 2021 | 55.44 | 57.74 | 55.44 | 57.16 | 163,995 | +1.85(+3.35%) |
Sep 22, 2021 | 54.09 | 55.96 | 51.28 | 55.30 | 244,464 | +1.72(+3.21%) |
Sep 21, 2021 | 53.18 | 53.81 | 52.62 | 53.58 | 164,257 | +0.80(+1.52%) |
Sep 20, 2021 | 51.39 | 52.94 | 50.54 | 52.78 | 237,144 | +0.32(+0.61%) |
Sep 17, 2021 | 52.04 | 52.61 | 51.15 | 52.46 | 633,854 | +0.65(+1.26%) |
Sep 16, 2021 | 52.56 | 53.21 | 50.97 | 51.81 | 142,908 | -0.60(-1.14%) |
Sep 15, 2021 | 51.49 | 52.53 | 50.71 | 52.40 | 127,744 | +1.00(+1.95%) |
Sep 14, 2021 | 52.45 | 52.45 | 51.03 | 51.40 | 122,238 | -0.70(-1.35%) |
Sep 13, 2021 | 51.11 | 52.11 | 50.63 | 52.10 | 201,913 | +1.23(+2.43%) |
Sep 10, 2021 | 51.74 | 52.01 | 50.88 | 50.87 | 167,265 | -0.77(-1.49%) |
Sep 09, 2021 | 52.04 | 52.43 | 51.18 | 51.64 | 126,696 | -0.33(-0.63%) |
Sep 08, 2021 | 52.87 | 53.33 | 51.39 | 51.96 | 173,224 | -1.05(-1.98%) |
Sep 07, 2021 | 53.33 | 53.91 | 52.94 | 53.01 | 118,906 | -0.44(-0.82%) |
Sep 03, 2021 | 52.93 | 53.71 | 52.55 | 53.45 | 160,793 | +0.38(+0.72%) |
Sep 02, 2021 | 52.68 | 53.38 | 52.42 | 53.07 | 97,387 | +0.38(+0.73%) |
Sep 01, 2021 | 53.29 | 53.59 | 52.36 | 52.68 | 106,279 | -0.54(-1.02%) |
Aug 31, 2021 | 52.48 | 53.48 | 52.26 | 53.23 | 152,828 | +0.58(+1.10%) |
Aug 30, 2021 | 52.47 | 53.13 | 51.72 | 52.65 | 104,172 | +0.50(+0.97%) |
Aug 27, 2021 | 51.52 | 52.65 | 51.14 | 52.14 | 172,905 | +0.59(+1.14%) |
Aug 26, 2021 | 52.47 | 52.76 | 51.35 | 51.55 | 89,959 | -1.09(-2.06%) |
Aug 25, 2021 | 52.98 | 53.42 | 52.38 | 52.64 | 105,524 | -0.11(-0.21%) |
Aug 24, 2021 | 52.29 | 54.47 | 52.20 | 52.75 | 189,300 | +0.09(+0.18%) |
Aug 23, 2021 | 52.42 | 52.98 | 51.93 | 52.66 | 108,060 | +0.67(+1.30%) |
Aug 20, 2021 | 50.56 | 52.08 | 50.26 | 51.98 | 165,909 | +1.23(+2.43%) |
Aug 19, 2021 | 50.40 | 51.13 | 49.99 | 50.75 | 144,634 | -0.20(-0.40%) |
Aug 18, 2021 | 51.30 | 52.33 | 50.34 | 50.95 | 155,948 | -0.51(-0.99%) |
Aug 17, 2021 | 52.94 | 52.94 | 51.15 | 51.47 | 140,806 | -1.40(-2.64%) |
Aug 16, 2021 | 52.65 | 53.43 | 51.60 | 52.86 | 85,119 | +0.05(+0.09%) |
Aug 13, 2021 | 52.82 | 53.26 | 52.10 | 52.82 | 127,816 | +0.22(+0.42%) |
Aug 12, 2021 | 53.44 | 53.60 | 52.07 | 52.59 | 109,277 | -0.70(-1.31%) |
Aug 11, 2021 | 53.33 | 53.84 | 52.67 | 53.29 | 100,819 | +0.00(+0.00%) |
Aug 10, 2021 | 52.55 | 53.58 | 52.13 | 53.29 | 117,321 | +0.65(+1.24%) |
Aug 09, 2021 | 54.88 | 54.88 | 52.55 | 52.64 | 138,182 | -2.54(-4.61%) |
Aug 06, 2021 | 54.97 | 55.85 | 54.48 | 55.18 | 96,524 | +0.78(+1.44%) |
Aug 05, 2021 | 54.58 | 55.07 | 53.88 | 54.40 | 240,799 | -0.23(-0.43%) |
Aug 04, 2021 | 55.83 | 57.00 | 54.47 | 54.63 | 148,246 | -1.93(-3.41%) |
Aug 03, 2021 | 53.76 | 56.85 | 53.14 | 56.56 | 399,815 | +2.98(+5.56%) |
Aug 02, 2021 | 54.13 | 55.25 | 52.91 | 53.58 | 296,760 | -0.33(-0.60%) |
Jul 30, 2021 | 55.24 | 56.09 | 53.78 | 53.90 | 240,503 | -1.33(-2.41%) |
Jul 29, 2021 | 53.58 | 56.05 | 52.69 | 55.24 | 361,879 | +2.56(+4.86%) |
Jul 28, 2021 | 58.55 | 58.55 | 52.59 | 52.68 | 448,121 | -6.53(-11.04%) |
Jul 27, 2021 | 58.17 | 59.78 | 57.70 | 59.21 | 182,623 | +1.09(+1.87%) |
Jul 26, 2021 | 58.58 | 59.18 | 57.59 | 58.12 | 187,351 | -0.61(-1.05%) |
Jul 23, 2021 | 58.30 | 58.87 | 57.98 | 58.74 | 96,020 | +0.70(+1.20%) |
Jul 22, 2021 | 57.73 | 58.14 | 56.84 | 58.04 | 138,736 | +0.20(+0.34%) |
Jul 21, 2021 | 57.70 | 59.18 | 56.91 | 57.84 | 143,658 | +0.22(+0.39%) |
Jul 20, 2021 | 56.29 | 58.41 | 56.29 | 57.62 | 175,384 | +1.44(+2.57%) |
Jul 19, 2021 | 55.86 | 57.15 | 55.48 | 56.18 | 282,235 | -1.04(-1.82%) |
Jul 16, 2021 | 58.65 | 59.01 | 57.13 | 57.22 | 152,472 | -0.91(-1.57%) |
Jul 15, 2021 | 58.07 | 59.14 | 57.77 | 58.13 | 82,494 | -0.43(-0.73%) |
Jul 14, 2021 | 59.11 | 59.92 | 58.35 | 58.56 | 94,609 | -0.44(-0.74%) |
Jul 13, 2021 | 59.95 | 60.29 | 58.70 | 59.00 | 76,544 | -1.09(-1.81%) |
Jul 12, 2021 | 58.52 | 60.24 | 58.30 | 60.09 | 155,199 | +1.15(+1.96%) |
Jul 09, 2021 | 57.79 | 59.07 | 57.79 | 58.93 | 80,311 | +1.66(+2.89%) |
Jul 08, 2021 | 57.98 | 58.20 | 56.37 | 57.27 | 118,826 | -1.01(-1.72%) |
Jul 07, 2021 | 58.11 | 59.30 | 57.18 | 58.28 | 152,242 | -0.13(-0.22%) |
Jul 06, 2021 | 59.95 | 59.95 | 57.85 | 58.41 | 112,018 | -1.68(-2.80%) |
Jul 02, 2021 | 60.30 | 60.41 | 59.25 | 60.09 | 108,718 | +0.11(+0.19%) |
Jul 01, 2021 | 59.63 | 60.47 | 59.03 | 59.98 | 111,761 | +0.87(+1.46%) |
Jun 30, 2021 | 58.83 | 59.73 | 58.71 | 59.12 | 178,880 | +0.38(+0.65%) |
Jun 29, 2021 | 58.84 | 59.28 | 58.54 | 58.74 | 79,819 | +0.25(+0.43%) |
Jun 28, 2021 | 59.61 | 59.62 | 58.00 | 58.48 | 154,022 | -1.41(-2.36%) |
Jun 25, 2021 | 59.70 | 60.78 | 59.60 | 59.90 | 569,044 | +0.53(+0.89%) |
Jun 24, 2021 | 58.61 | 59.51 | 58.39 | 59.37 | 123,155 | +1.10(+1.88%) |
Jun 23, 2021 | 58.29 | 59.20 | 58.17 | 58.27 | 378,374 | -0.20(-0.33%) |
Jun 22, 2021 | 57.39 | 58.76 | 57.11 | 58.47 | 164,678 | +1.09(+1.90%) |
Jun 21, 2021 | 57.20 | 58.34 | 56.67 | 57.38 | 211,906 | +0.47(+0.83%) |
Jun 18, 2021 | 56.87 | 57.31 | 56.35 | 56.90 | 319,306 | -0.73(-1.26%) |
Jun 17, 2021 | 58.65 | 58.65 | 57.03 | 57.63 | 130,135 | -1.08(-1.84%) |
Jun 16, 2021 | 58.90 | 59.03 | 57.89 | 58.71 | 125,912 | -0.51(-0.86%) |
Jun 15, 2021 | 59.18 | 59.25 | 58.17 | 59.22 | 499,088 | +0.30(+0.51%) |
Jun 14, 2021 | 59.70 | 59.70 | 58.67 | 58.92 | 169,456 | -0.45(-0.75%) |
Jun 11, 2021 | 58.44 | 59.47 | 58.44 | 59.37 | 118,313 | +0.97(+1.66%) |
Jun 10, 2021 | 58.57 | 59.05 | 57.90 | 58.40 | 199,080 | +0.01(+0.02%) |
Jun 09, 2021 | 58.60 | 59.02 | 57.98 | 58.39 | 206,395 | -0.21(-0.37%) |
Jun 08, 2021 | 58.28 | 59.37 | 58.19 | 58.60 | 143,879 | +0.12(+0.21%) |
Jun 07, 2021 | 58.08 | 58.96 | 57.97 | 58.48 | 158,642 | +0.76(+1.32%) |
Jun 04, 2021 | 58.21 | 59.00 | 56.43 | 57.72 | 303,811 | -0.52(-0.89%) |
Jun 03, 2021 | 58.29 | 59.09 | 57.50 | 58.24 | 214,342 | -0.03(-0.05%) |
Jun 02, 2021 | 59.68 | 60.22 | 57.99 | 58.27 | 599,738 | -0.42(-0.71%) |
Jun 01, 2021 | 58.36 | 58.93 | 57.83 | 58.69 | 307,935 | +0.88(+1.52%) |
May 28, 2021 | 58.09 | 58.46 | 57.45 | 57.81 | 197,553 | -0.80(-1.36%) |
May 27, 2021 | 58.23 | 59.32 | 58.15 | 58.60 | 235,822 | +0.82(+1.41%) |
May 26, 2021 | 58.04 | 58.40 | 57.20 | 57.79 | 205,533 | -0.25(-0.43%) |
May 25, 2021 | 58.71 | 60.19 | 57.92 | 58.04 | 244,919 | -0.46(-0.79%) |
May 24, 2021 | 59.22 | 60.34 | 58.38 | 58.50 | 284,544 | -0.72(-1.22%) |
May 21, 2021 | 59.07 | 59.86 | 58.02 | 59.22 | 289,239 | +1.62(+2.82%) |
May 20, 2021 | 60.94 | 60.97 | 56.96 | 57.60 | 477,226 | -3.58(-5.85%) |
May 19, 2021 | 60.90 | 61.43 | 58.46 | 61.18 | 405,154 | -0.38(-0.62%) |
May 18, 2021 | 64.17 | 64.38 | 61.39 | 61.56 | 250,433 | -2.40(-3.75%) |
May 17, 2021 | 63.24 | 64.21 | 62.19 | 63.96 | 159,892 | +0.37(+0.58%) |
May 14, 2021 | 62.40 | 64.44 | 61.69 | 63.59 | 174,507 | +1.47(+2.36%) |
May 13, 2021 | 60.61 | 62.34 | 60.50 | 62.13 | 228,371 | +1.62(+2.68%) |
May 12, 2021 | 61.23 | 62.75 | 60.22 | 60.50 | 208,587 | -1.10(-1.79%) |
May 11, 2021 | 64.98 | 64.98 | 61.20 | 61.61 | 257,027 | -2.39(-3.74%) |
May 10, 2021 | 65.75 | 66.26 | 63.92 | 64.00 | 348,748 | -1.70(-2.58%) |
May 07, 2021 | 65.15 | 66.67 | 65.15 | 65.70 | 256,598 | +0.60(+0.93%) |
May 06, 2021 | 66.45 | 66.45 | 64.30 | 65.09 | 156,664 | -1.03(-1.56%) |
May 05, 2021 | 66.04 | 66.84 | 65.73 | 66.12 | 169,681 | +0.21(+0.32%) |
May 04, 2021 | 65.83 | 66.41 | 64.74 | 65.91 | 334,563 | +0.06(+0.10%) |
May 03, 2021 | 66.11 | 66.87 | 65.70 | 65.85 | 196,391 | +0.39(+0.60%) |
Apr 30, 2021 | 65.55 | 66.63 | 64.70 | 65.46 | 220,755 | -0.75(-1.13%) |
Apr 29, 2021 | 66.53 | 67.38 | 65.83 | 66.21 | 157,188 | +0.32(+0.49%) |
Apr 28, 2021 | 65.88 | 66.73 | 65.49 | 65.88 | 144,355 | +0.26(+0.40%) |
Apr 27, 2021 | 64.26 | 65.94 | 63.57 | 65.62 | 200,895 | +1.64(+2.57%) |
Apr 26, 2021 | 63.96 | 65.29 | 62.36 | 63.98 | 245,521 | +0.06(+0.10%) |
Apr 23, 2021 | 62.38 | 64.52 | 61.79 | 63.92 | 199,725 | +1.47(+2.36%) |
Apr 22, 2021 | 62.04 | 62.78 | 61.39 | 62.44 | 190,815 | +0.55(+0.88%) |
Apr 21, 2021 | 61.20 | 62.78 | 60.37 | 61.90 | 165,681 | +0.75(+1.23%) |
Apr 20, 2021 | 63.26 | 64.56 | 60.37 | 61.14 | 269,082 | -2.08(-3.29%) |
Apr 19, 2021 | 64.88 | 65.22 | 62.93 | 63.22 | 220,004 | -1.77(-2.73%) |
Apr 16, 2021 | 65.27 | 65.58 | 64.11 | 64.99 | 313,068 | +0.40(+0.62%) |
Apr 15, 2021 | 64.86 | 65.75 | 63.24 | 64.59 | 150,848 | -0.32(-0.50%) |
Apr 14, 2021 | 63.93 | 65.60 | 63.52 | 64.92 | 174,397 | +1.13(+1.77%) |
Apr 13, 2021 | 65.41 | 65.77 | 62.41 | 63.79 | 231,198 | -1.77(-2.70%) |
Apr 12, 2021 | 63.98 | 65.72 | 63.13 | 65.56 | 160,717 | +1.26(+1.96%) |
Apr 09, 2021 | 64.76 | 65.35 | 63.78 | 64.30 | 173,951 | -0.35(-0.55%) |
Apr 08, 2021 | 64.37 | 64.75 | 63.10 | 64.65 | 221,229 | +0.06(+0.10%) |
Apr 07, 2021 | 63.09 | 64.70 | 63.09 | 64.58 | 368,773 | +1.35(+2.14%) |
Apr 06, 2021 | 62.90 | 64.07 | 61.73 | 63.23 | 432,758 | +0.63(+1.01%) |
Apr 05, 2021 | 60.41 | 62.66 | 59.60 | 62.60 | 244,099 | +2.45(+4.07%) |
Apr 01, 2021 | 61.02 | 61.13 | 60.02 | 60.15 | 169,637 | -0.86(-1.41%) |
Mar 31, 2021 | 61.20 | 63.47 | 60.72 | 61.01 | 346,438 | -0.17(-0.27%) |
Mar 30, 2021 | 60.90 | 63.49 | 60.12 | 61.18 | 210,811 | +0.57(+0.95%) |
Mar 29, 2021 | 61.00 | 62.07 | 59.88 | 60.61 | 254,214 | -0.82(-1.33%) |
Mar 26, 2021 | 60.67 | 61.44 | 59.54 | 61.42 | 236,931 | +2.08(+3.50%) |
Mar 25, 2021 | 56.67 | 59.57 | 56.03 | 59.35 | 253,028 | +2.27(+3.98%) |
Mar 24, 2021 | 58.29 | 59.21 | 56.93 | 57.07 | 217,663 | -0.36(-0.63%) |
Mar 23, 2021 | 59.58 | 60.15 | 57.30 | 57.44 | 339,892 | -2.63(-4.38%) |
Mar 22, 2021 | 62.28 | 62.39 | 59.69 | 60.07 | 189,011 | -2.36(-3.79%) |
Mar 19, 2021 | 60.44 | 62.99 | 59.75 | 62.43 | 569,088 | +1.75(+2.89%) |
Mar 18, 2021 | 62.56 | 63.67 | 60.63 | 60.68 | 340,440 | -1.97(-3.14%) |
Mar 17, 2021 | 62.35 | 63.77 | 61.77 | 62.65 | 223,312 | +0.17(+0.27%) |
Mar 16, 2021 | 64.45 | 65.09 | 61.51 | 62.48 | 330,491 | -2.34(-3.61%) |
Mar 15, 2021 | 66.11 | 66.48 | 63.87 | 64.82 | 308,086 | -1.16(-1.76%) |
Mar 12, 2021 | 63.32 | 66.45 | 63.24 | 65.98 | 319,000 | +3.10(+4.93%) |
Mar 11, 2021 | 63.73 | 64.11 | 62.18 | 62.88 | 298,626 | -0.79(-1.24%) |
Mar 10, 2021 | 61.47 | 64.22 | 61.47 | 63.67 | 252,491 | +0.49(+0.78%) |
Mar 09, 2021 | 64.21 | 65.54 | 63.00 | 63.17 | 364,427 | -1.60(-2.48%) |
Mar 08, 2021 | 63.65 | 65.47 | 62.86 | 64.78 | 466,116 | +1.68(+2.67%) |
Mar 05, 2021 | 61.53 | 63.73 | 61.53 | 63.10 | 473,191 | +2.34(+3.85%) |
Mar 04, 2021 | 60.24 | 62.36 | 59.20 | 60.76 | 278,739 | +0.53(+0.87%) |
Mar 03, 2021 | 60.64 | 62.60 | 59.96 | 60.23 | 255,406 | +0.05(+0.08%) |
Mar 02, 2021 | 59.59 | 61.22 | 59.14 | 60.19 | 278,618 | +0.44(+0.74%) |
Mar 01, 2021 | 58.66 | 59.97 | 57.42 | 59.74 | 408,461 | +2.44(+4.26%) |
Feb 26, 2021 | 56.73 | 58.48 | 56.47 | 57.30 | 284,629 | +0.39(+0.68%) |
Feb 25, 2021 | 60.27 | 60.67 | 56.90 | 56.91 | 282,921 | -3.17(-5.28%) |
Feb 24, 2021 | 59.29 | 60.23 | 58.48 | 60.08 | 181,289 | +0.50(+0.84%) |
Feb 23, 2021 | 59.99 | 60.67 | 59.13 | 59.58 | 238,696 | -1.08(-1.78%) |
Feb 22, 2021 | 58.84 | 60.92 | 57.95 | 60.67 | 313,481 | +1.89(+3.21%) |
Feb 19, 2021 | 59.24 | 60.24 | 58.35 | 58.78 | 208,360 | -0.11(-0.19%) |
Feb 18, 2021 | 58.93 | 59.27 | 58.13 | 58.89 | 221,667 | -0.07(-0.13%) |
Feb 17, 2021 | 58.95 | 59.42 | 58.60 | 58.97 | 227,351 | -0.46(-0.78%) |
Feb 16, 2021 | 58.11 | 59.94 | 57.80 | 59.43 | 244,490 | +1.36(+2.34%) |
Feb 12, 2021 | 57.47 | 58.47 | 57.22 | 58.07 | 194,188 | +0.61(+1.06%) |
Feb 11, 2021 | 56.70 | 57.62 | 55.68 | 57.46 | 345,590 | +0.74(+1.30%) |
Feb 10, 2021 | 57.09 | 58.06 | 56.29 | 56.72 | 285,529 | -0.47(-0.82%) |
Feb 09, 2021 | 57.38 | 58.31 | 56.81 | 57.19 | 219,660 | -0.30(-0.51%) |
Feb 08, 2021 | 57.62 | 58.09 | 56.64 | 57.49 | 251,511 | -0.21(-0.37%) |
Feb 05, 2021 | 58.04 | 58.04 | 56.51 | 57.70 | 305,075 | +0.32(+0.56%) |
Feb 04, 2021 | 56.25 | 57.65 | 56.25 | 57.38 | 272,629 | +1.45(+2.60%) |
Feb 03, 2021 | 55.92 | 56.57 | 54.67 | 55.92 | 216,803 | -0.10(-0.18%) |
Feb 02, 2021 | 57.01 | 57.82 | 55.54 | 56.03 | 496,869 | -0.67(-1.17%) |
Feb 01, 2021 | 54.26 | 56.94 | 53.87 | 56.69 | 400,341 | +2.64(+4.89%) |
Jan 29, 2021 | 54.44 | 55.45 | 51.51 | 54.05 | 496,992 | +0.48(+0.90%) |
Jan 28, 2021 | 55.80 | 55.80 | 51.54 | 53.57 | 769,513 | -1.16(-2.13%) |
Jan 27, 2021 | 50.78 | 54.83 | 49.33 | 54.73 | 1,082,592 | +2.26(+4.30%) |
Jan 26, 2021 | 54.70 | 54.70 | 51.57 | 52.48 | 382,629 | -1.52(-2.81%) |
Jan 25, 2021 | 52.51 | 54.18 | 51.68 | 53.99 | 352,110 | +1.33(+2.53%) |
Jan 22, 2021 | 53.21 | 53.68 | 52.21 | 52.66 | 257,258 | -1.15(-2.13%) |
Jan 21, 2021 | 54.67 | 55.01 | 52.28 | 53.81 | 355,172 | -0.77(-1.41%) |
Jan 20, 2021 | 54.40 | 55.35 | 52.63 | 54.57 | 570,012 | +0.49(+0.91%) |
Jan 19, 2021 | 56.09 | 56.82 | 53.51 | 54.08 | 470,123 | -1.26(-2.27%) |
Jan 15, 2021 | 55.78 | 56.74 | 54.77 | 55.34 | 238,326 | -0.43(-0.76%) |
Jan 14, 2021 | 54.39 | 56.40 | 53.99 | 55.77 | 246,405 | +1.88(+3.48%) |
Jan 13, 2021 | 53.97 | 54.41 | 52.58 | 53.89 | 194,878 | -0.28(-0.51%) |
Jan 12, 2021 | 53.10 | 55.29 | 52.87 | 54.17 | 232,726 | +1.07(+2.02%) |
Jan 11, 2021 | 51.14 | 53.35 | 51.14 | 53.10 | 236,475 | +1.42(+2.75%) |
Jan 08, 2021 | 52.32 | 52.46 | 51.20 | 51.67 | 193,863 | -0.55(-1.06%) |
Jan 07, 2021 | 51.89 | 53.20 | 51.72 | 52.23 | 218,004 | +0.51(+0.98%) |
Jan 06, 2021 | 51.63 | 53.13 | 50.67 | 51.72 | 491,000 | +1.00(+1.97%) |
Jan 05, 2021 | 49.56 | 51.15 | 48.79 | 50.72 | 339,214 | +1.03(+2.06%) |
Jan 04, 2021 | 49.43 | 50.04 | 48.31 | 49.69 | 355,396 | +0.43(+0.86%) |
Dec 31, 2020 | 49.27 | 49.27 | 49.27 | 205,773 | +1.46(+3.05%) | |
Dec 30, 2020 | 48.09 | 49.29 | 47.72 | 47.81 | 205,773 | -0.35(-0.73%) |
Dec 29, 2020 | 48.87 | 48.92 | 47.41 | 48.16 | 213,488 | -0.55(-1.14%) |
Dec 28, 2020 | 49.37 | 49.74 | 48.48 | 48.71 | 261,632 | -0.40(-0.81%) |
Dec 24, 2020 | 47.42 | 49.26 | 47.39 | 49.11 | 227,833 | +1.69(+3.57%) |
Dec 23, 2020 | 46.20 | 47.48 | 46.20 | 47.42 | 224,097 | +1.36(+2.95%) |
Dec 22, 2020 | 46.42 | 46.84 | 45.73 | 46.06 | 197,500 | -0.33(-0.72%) |
Dec 21, 2020 | 45.04 | 46.53 | 45.04 | 46.39 | 278,502 | +0.44(+0.97%) |
Dec 18, 2020 | 47.54 | 48.26 | 45.41 | 45.95 | 1,096,000 | -1.59(-3.34%) |
Dec 17, 2020 | 46.29 | 47.79 | 46.11 | 47.54 | 204,509 | +1.24(+2.68%) |
Dec 16, 2020 | 46.59 | 47.62 | 46.27 | 46.30 | 253,337 | -0.06(-0.12%) |
Dec 15, 2020 | 44.97 | 46.41 | 44.97 | 46.36 | 259,956 | +0.65(+1.42%) |
Dec 14, 2020 | 45.16 | 46.24 | 44.80 | 45.71 | 294,128 | +1.34(+3.02%) |
Dec 11, 2020 | 44.10 | 44.96 | 43.83 | 44.37 | 168,873 | -0.22(-0.50%) |
Dec 10, 2020 | 44.50 | 45.16 | 44.16 | 44.59 | 144,499 | -0.23(-0.52%) |
Dec 09, 2020 | 44.18 | 45.18 | 44.04 | 44.82 | 198,993 | +0.99(+2.26%) |
Dec 08, 2020 | 43.25 | 43.99 | 43.17 | 43.83 | 193,153 | +0.07(+0.17%) |
Dec 07, 2020 | 43.80 | 44.28 | 43.51 | 43.76 | 176,349 | -0.72(-1.62%) |
Dec 04, 2020 | 42.98 | 44.66 | 42.79 | 44.48 | 434,818 | +1.72(+4.02%) |
Dec 03, 2020 | 43.03 | 43.40 | 42.55 | 42.76 | 286,896 | -0.30(-0.71%) |
Dec 02, 2020 | 42.80 | 44.35 | 42.80 | 43.06 | 250,650 | -0.87(-1.99%) |
Dec 01, 2020 | 43.50 | 44.20 | 43.10 | 43.94 | 248,631 | +0.68(+1.57%) |
Nov 30, 2020 | 43.45 | 43.64 | 42.24 | 43.26 | 374,526 | -0.57(-1.30%) |
Nov 27, 2020 | 43.70 | 44.26 | 43.29 | 43.83 | 152,039 | +0.29(+0.68%) |
Nov 25, 2020 | 44.34 | 44.36 | 42.67 | 43.53 | 354,614 | -0.96(-2.15%) |
Nov 24, 2020 | 42.37 | 45.80 | 41.71 | 44.49 | 540,782 | +3.23(+7.83%) |
Nov 23, 2020 | 40.17 | 41.95 | 40.08 | 41.26 | 218,692 | +1.17(+2.91%) |
Nov 20, 2020 | 39.64 | 40.54 | 39.29 | 40.09 | 282,126 | +0.21(+0.53%) |
Nov 19, 2020 | 39.70 | 40.15 | 39.02 | 39.88 | 251,575 | +0.05(+0.12%) |
Nov 18, 2020 | 40.51 | 41.45 | 39.78 | 39.83 | 256,476 | -0.64(-1.59%) |
Nov 17, 2020 | 40.44 | 42.19 | 40.33 | 40.48 | 290,440 | -1.24(-2.98%) |
Nov 16, 2020 | 42.03 | 42.93 | 41.37 | 41.72 | 334,424 | +0.90(+2.21%) |
Nov 13, 2020 | 39.72 | 41.18 | 39.17 | 40.82 | 343,855 | +1.49(+3.79%) |
Nov 12, 2020 | 40.21 | 41.02 | 38.98 | 39.33 | 288,917 | -1.27(-3.13%) |
Nov 11, 2020 | 40.07 | 40.87 | 39.80 | 40.60 | 628,336 | +0.11(+0.27%) |
Nov 10, 2020 | 41.69 | 41.69 | 39.40 | 40.49 | 608,212 | +0.23(+0.57%) |
Nov 09, 2020 | 40.37 | 41.99 | 39.29 | 40.26 | 728,243 | +2.63(+6.99%) |
Nov 06, 2020 | 38.59 | 38.76 | 36.76 | 37.63 | 312,773 | -0.61(-1.59%) |
Nov 05, 2020 | 38.55 | 39.07 | 37.22 | 38.23 | 362,151 | -0.17(-0.46%) |
Nov 04, 2020 | 37.92 | 38.64 | 37.05 | 38.41 | 212,250 | +0.12(+0.31%) |
Nov 03, 2020 | 38.59 | 39.14 | 38.08 | 38.29 | 342,134 | +0.35(+0.92%) |