Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 57.38 | 57.74 | 57.36 | 57.65 | 312,956 | +0.05(+0.08%) |
Oct 28, 2021 | 57.40 | 57.60 | 57.35 | 57.60 | 221,933 | +0.28(+0.48%) |
Oct 27, 2021 | 57.53 | 57.66 | 57.29 | 57.33 | 230,687 | -0.49(-0.84%) |
Oct 26, 2021 | 58.20 | 57.76 | 57.81 | 345,104 | +0.06(+0.10%) | |
Oct 25, 2021 | 57.62 | 57.90 | 57.49 | 57.76 | 156,920 | +0.00(+0.00%) |
Oct 22, 2021 | 57.87 | 58.01 | 57.62 | 57.76 | 234,424 | +0.21(+0.37%) |
Oct 21, 2021 | 57.47 | 57.79 | 57.36 | 57.55 | 596,876 | -1.18(-2.00%) |
Oct 20, 2021 | 58.58 | 58.75 | 58.52 | 58.72 | 1,129,600 | -0.15(-0.25%) |
Oct 19, 2021 | 58.70 | 58.92 | 58.65 | 58.87 | 355,214 | +0.25(+0.42%) |
Oct 18, 2021 | 58.44 | 58.77 | 58.42 | 58.62 | 365,855 | -0.06(-0.09%) |
Oct 15, 2021 | 58.80 | 58.93 | 58.65 | 58.68 | 116,705 | +0.87(+1.51%) |
Oct 14, 2021 | 57.78 | 57.88 | 57.65 | 57.80 | 160,332 | +0.60(+1.04%) |
Oct 13, 2021 | 57.37 | 57.37 | 56.96 | 57.21 | 358,350 | -0.45(-0.78%) |
Oct 12, 2021 | 57.75 | 57.88 | 57.56 | 57.66 | 281,667 | +0.08(+0.14%) |
Oct 11, 2021 | 58.05 | 58.16 | 57.57 | 57.57 | 515,609 | +0.73(+1.29%) |
Oct 08, 2021 | 56.69 | 56.88 | 56.61 | 56.84 | 201,211 | +0.09(+0.16%) |
Oct 07, 2021 | 56.55 | 57.04 | 56.55 | 56.75 | 393,818 | +0.36(+0.64%) |
Oct 06, 2021 | 55.75 | 56.43 | 55.46 | 56.39 | 561,781 | -0.42(-0.74%) |
Oct 05, 2021 | 56.43 | 56.95 | 56.34 | 56.81 | 207,779 | +0.83(+1.48%) |
Oct 04, 2021 | 56.62 | 56.68 | 55.53 | 55.98 | 1,120,197 | -1.65(-2.87%) |
Oct 01, 2021 | 57.35 | 57.70 | 56.98 | 57.64 | 1,806,798 | -0.37(-0.63%) |
Sep 30, 2021 | 58.45 | 58.57 | 57.91 | 58.01 | 578,995 | -1.14(-1.93%) |
Sep 29, 2021 | 59.19 | 59.38 | 58.88 | 59.14 | 291,133 | +0.27(+0.45%) |
Sep 28, 2021 | 59.29 | 59.34 | 58.70 | 58.88 | 383,483 | -0.80(-1.34%) |
Sep 27, 2021 | 59.38 | 59.68 | 59.33 | 59.68 | 258,023 | +0.29(+0.49%) |
Sep 24, 2021 | 59.17 | 59.43 | 59.02 | 59.38 | 356,023 | +0.19(+0.32%) |
Sep 23, 2021 | 58.96 | 59.28 | 58.96 | 59.19 | 168,883 | +0.55(+0.94%) |
Sep 22, 2021 | 58.39 | 58.84 | 58.39 | 58.64 | 611,417 | -0.14(-0.23%) |
Sep 21, 2021 | 58.96 | 59.02 | 58.63 | 58.78 | 207,184 | +0.35(+0.60%) |
Sep 20, 2021 | 58.38 | 58.58 | 57.98 | 58.43 | 446,210 | -1.02(-1.71%) |
Sep 17, 2021 | 59.54 | 59.63 | 59.33 | 59.45 | 338,279 | -0.30(-0.51%) |
Sep 16, 2021 | 59.52 | 59.90 | 59.47 | 59.75 | 1,089,679 | +0.12(+0.20%) |
Sep 15, 2021 | 59.23 | 59.70 | 59.18 | 59.63 | 188,586 | +0.37(+0.62%) |
Sep 14, 2021 | 59.75 | 59.78 | 59.20 | 59.27 | 278,077 | -0.54(-0.91%) |
Sep 13, 2021 | 59.67 | 59.86 | 59.52 | 59.81 | 305,228 | +0.95(+1.61%) |
Sep 10, 2021 | 59.45 | 59.52 | 58.80 | 58.86 | 432,910 | +0.11(+0.19%) |
Sep 09, 2021 | 58.78 | 59.02 | 58.63 | 58.75 | 755,884 | +0.05(+0.08%) |
Sep 08, 2021 | 59.03 | 59.11 | 58.65 | 58.71 | 972,757 | -0.07(-0.12%) |
Sep 07, 2021 | 58.30 | 58.95 | 58.22 | 58.78 | 661,395 | +0.65(+1.12%) |
Sep 03, 2021 | 57.49 | 58.13 | 57.43 | 58.13 | 468,320 | +1.50(+2.66%) |
Sep 02, 2021 | 56.71 | 56.90 | 56.56 | 56.63 | 577,292 | +0.17(+0.29%) |
Sep 01, 2021 | 56.44 | 56.65 | 56.39 | 56.46 | 984,378 | +0.93(+1.67%) |
Aug 31, 2021 | 55.65 | 55.80 | 55.53 | 55.53 | 347,561 | +0.39(+0.70%) |
Aug 30, 2021 | 55.28 | 55.28 | 55.08 | 55.15 | 155,040 | +0.01(+0.02%) |
Aug 27, 2021 | 54.90 | 55.16 | 54.85 | 55.14 | 98,368 | +0.21(+0.38%) |
Aug 26, 2021 | 55.08 | 55.19 | 54.89 | 54.93 | 91,247 | -0.32(-0.58%) |
Aug 25, 2021 | 55.09 | 55.32 | 55.05 | 55.25 | 172,475 | +0.07(+0.13%) |
Aug 24, 2021 | 54.97 | 55.31 | 54.97 | 55.18 | 224,638 | +0.38(+0.69%) |
Aug 23, 2021 | 54.74 | 54.88 | 54.68 | 54.80 | 117,059 | +0.63(+1.17%) |
Aug 20, 2021 | 53.84 | 54.25 | 53.83 | 54.17 | 388,073 | -0.31(-0.57%) |
Aug 19, 2021 | 54.29 | 54.56 | 54.25 | 54.48 | 284,601 | -0.70(-1.26%) |
Aug 18, 2021 | 55.28 | 55.57 | 55.13 | 55.18 | 319,818 | -0.18(-0.33%) |
Aug 17, 2021 | 55.10 | 55.39 | 55.06 | 55.36 | 248,564 | -0.17(-0.30%) |
Aug 16, 2021 | 55.32 | 55.54 | 55.16 | 55.52 | 1,706,142 | -0.57(-1.01%) |
Aug 13, 2021 | 56.26 | 56.30 | 55.98 | 56.09 | 312,348 | -0.30(-0.54%) |
Aug 12, 2021 | 56.36 | 56.50 | 56.19 | 56.40 | 342,549 | -0.15(-0.26%) |
Aug 11, 2021 | 56.48 | 56.55 | 56.36 | 56.54 | 396,954 | +0.70(+1.25%) |
Aug 10, 2021 | 55.56 | 55.85 | 55.55 | 55.85 | 318,379 | +0.00(+0.00%) |
Aug 09, 2021 | 55.54 | 55.85 | 55.45 | 55.85 | 210,150 | +0.14(+0.25%) |
Aug 06, 2021 | 55.71 | 55.79 | 55.71 | 55.71 | 253,592 | +0.23(+0.41%) |
Aug 05, 2021 | 55.36 | 55.52 | 55.33 | 55.48 | 86,049 | +0.30(+0.55%) |
Aug 04, 2021 | 55.00 | 55.24 | 54.97 | 55.18 | 138,289 | -0.50(-0.89%) |
Aug 03, 2021 | 55.34 | 55.67 | 54.99 | 55.67 | 358,128 | +0.30(+0.55%) |
Aug 02, 2021 | 55.68 | 55.79 | 55.26 | 55.37 | 1,227,186 | +0.54(+0.99%) |
Jul 30, 2021 | 55.00 | 55.17 | 54.80 | 54.83 | 270,387 | -0.61(-1.11%) |
Jul 29, 2021 | 55.67 | 55.71 | 55.37 | 55.44 | 264,083 | -0.03(-0.05%) |
Jul 28, 2021 | 55.46 | 55.63 | 55.38 | 55.47 | 269,555 | +0.40(+0.73%) |
Jul 27, 2021 | 55.19 | 55.26 | 54.76 | 55.07 | 246,722 | -0.68(-1.22%) |
Jul 26, 2021 | 55.46 | 55.82 | 55.46 | 55.74 | 443,742 | -0.03(-0.05%) |
Jul 23, 2021 | 55.75 | 55.84 | 55.58 | 55.77 | 459,162 | +0.48(+0.86%) |
Jul 22, 2021 | 55.54 | 55.54 | 55.24 | 55.30 | 168,014 | -0.17(-0.31%) |
Jul 21, 2021 | 54.98 | 55.53 | 54.98 | 55.47 | 410,786 | +0.54(+0.99%) |
Jul 20, 2021 | 54.23 | 55.01 | 54.19 | 54.93 | 241,374 | +0.95(+1.75%) |
Jul 19, 2021 | 54.32 | 54.34 | 53.65 | 53.98 | 850,799 | -1.06(-1.92%) |
Jul 16, 2021 | 55.61 | 55.61 | 55.00 | 55.04 | 83,865 | -0.52(-0.94%) |
Jul 15, 2021 | 55.48 | 55.75 | 55.41 | 55.56 | 408,343 | -0.50(-0.88%) |
Jul 14, 2021 | 56.28 | 56.34 | 56.06 | 56.06 | 149,553 | -0.14(-0.24%) |
Jul 13, 2021 | 56.37 | 56.43 | 56.05 | 56.19 | 156,309 | +0.01(+0.02%) |
Jul 12, 2021 | 55.89 | 56.22 | 55.85 | 56.19 | 177,813 | +0.09(+0.16%) |
Jul 09, 2021 | 55.61 | 56.09 | 55.53 | 56.09 | 219,457 | +1.95(+3.61%) |
Jul 08, 2021 | 54.11 | 54.43 | 53.93 | 54.14 | 285,045 | -1.47(-2.64%) |
Jul 07, 2021 | 55.62 | 55.74 | 55.40 | 55.61 | 530,903 | -0.12(-0.21%) |
Jul 06, 2021 | 56.11 | 56.11 | 55.41 | 55.73 | 753,012 | -0.50(-0.88%) |
Jul 02, 2021 | 56.33 | 56.41 | 56.16 | 56.22 | 271,211 | +0.02(+0.03%) |
Jul 01, 2021 | 55.92 | 56.28 | 55.92 | 56.20 | 589,949 | +0.22(+0.39%) |
Jun 30, 2021 | 55.76 | 56.06 | 55.76 | 55.98 | 689,508 | -0.30(-0.54%) |
Jun 29, 2021 | 56.38 | 56.40 | 56.21 | 56.29 | 336,656 | -0.08(-0.15%) |
Jun 28, 2021 | 56.64 | 56.72 | 56.26 | 56.37 | 446,856 | -0.38(-0.66%) |
Jun 25, 2021 | 56.62 | 56.77 | 56.53 | 56.74 | 226,722 | +0.24(+0.42%) |
Jun 24, 2021 | 56.30 | 56.51 | 56.21 | 56.51 | 463,968 | +0.64(+1.14%) |
Jun 23, 2021 | 55.92 | 56.03 | 55.84 | 55.87 | 153,044 | -0.32(-0.57%) |
Jun 22, 2021 | 56.24 | 56.36 | 56.08 | 56.19 | 161,791 | +0.14(+0.24%) |
Jun 21, 2021 | 55.37 | 56.06 | 55.25 | 56.05 | 300,450 | +0.78(+1.42%) |
Jun 18, 2021 | 55.60 | 55.65 | 55.26 | 55.27 | 339,020 | -1.54(-2.71%) |
Jun 17, 2021 | 56.94 | 57.05 | 56.56 | 56.81 | 382,084 | -0.37(-0.65%) |
Jun 16, 2021 | 56.98 | 57.29 | 56.74 | 57.18 | 290,029 | +0.28(+0.50%) |
Jun 15, 2021 | 56.79 | 56.90 | 56.68 | 56.90 | 164,784 | +0.30(+0.53%) |
Jun 14, 2021 | 56.43 | 56.60 | 56.34 | 56.60 | 108,697 | -0.08(-0.14%) |
Jun 11, 2021 | 56.49 | 56.68 | 56.45 | 56.68 | 89,298 | +0.22(+0.39%) |
Jun 10, 2021 | 56.68 | 56.78 | 56.36 | 56.46 | 347,245 | +0.03(+0.05%) |
Jun 09, 2021 | 56.45 | 56.56 | 56.34 | 56.43 | 762,901 | -0.30(-0.53%) |
Jun 08, 2021 | 56.94 | 56.94 | 56.70 | 56.74 | 867,087 | -0.14(-0.24%) |
Jun 07, 2021 | 56.84 | 56.96 | 56.63 | 56.87 | 308,422 | +0.04(+0.06%) |
Jun 04, 2021 | 56.79 | 56.97 | 56.66 | 56.84 | 509,940 | +0.29(+0.52%) |
Jun 03, 2021 | 56.26 | 56.61 | 56.26 | 56.54 | 439,358 | +0.33(+0.58%) |
Jun 02, 2021 | 56.22 | 56.30 | 56.13 | 56.22 | 182,382 | +0.58(+1.05%) |
Jun 01, 2021 | 55.91 | 55.91 | 55.52 | 55.63 | 633,386 | -0.30(-0.54%) |
May 28, 2021 | 56.18 | 56.26 | 55.93 | 55.93 | 327,838 | +0.23(+0.41%) |
May 27, 2021 | 55.47 | 55.75 | 55.47 | 55.71 | 373,671 | +0.32(+0.58%) |
May 26, 2021 | 55.30 | 55.44 | 55.25 | 55.39 | 168,110 | +0.27(+0.50%) |
May 25, 2021 | 55.47 | 55.52 | 55.05 | 55.11 | 271,196 | -0.23(-0.41%) |
May 24, 2021 | 55.31 | 55.45 | 55.31 | 55.34 | 305,163 | +0.32(+0.58%) |
May 21, 2021 | 54.94 | 55.15 | 54.84 | 55.02 | 6,656,629 | +0.34(+0.62%) |
May 20, 2021 | 54.55 | 54.89 | 54.50 | 54.69 | 367,511 | +0.25(+0.45%) |
May 19, 2021 | 54.22 | 54.56 | 53.95 | 54.44 | 317,124 | -0.16(-0.30%) |
May 18, 2021 | 54.84 | 54.91 | 54.53 | 54.60 | 287,274 | +0.38(+0.71%) |
May 17, 2021 | 54.10 | 54.22 | 53.98 | 54.22 | 204,609 | -0.22(-0.40%) |
May 14, 2021 | 54.32 | 54.54 | 54.25 | 54.44 | 213,740 | +0.49(+0.91%) |
May 13, 2021 | 53.48 | 54.01 | 53.38 | 53.95 | 357,318 | +0.60(+1.13%) |
May 12, 2021 | 53.89 | 54.09 | 53.17 | 53.35 | 1,046,118 | -1.18(-2.17%) |
May 11, 2021 | 54.17 | 54.66 | 54.05 | 54.53 | 690,741 | -0.95(-1.71%) |
May 10, 2021 | 55.82 | 55.97 | 55.43 | 55.48 | 338,000 | +0.11(+0.20%) |
May 07, 2021 | 55.09 | 55.37 | 55.05 | 55.37 | 127,359 | +0.17(+0.31%) |
May 06, 2021 | 54.87 | 55.20 | 54.73 | 55.20 | 487,821 | +0.32(+0.58%) |
May 05, 2021 | 54.80 | 55.05 | 54.55 | 54.88 | 167,120 | +0.56(+1.02%) |
May 04, 2021 | 54.41 | 54.48 | 54.02 | 54.32 | 381,058 | -0.35(-0.63%) |
May 03, 2021 | 54.57 | 54.80 | 54.44 | 54.67 | 1,323,797 | +0.50(+0.92%) |
Apr 30, 2021 | 54.19 | 54.35 | 54.02 | 54.17 | 152,353 | -0.27(-0.50%) |
Apr 29, 2021 | 54.60 | 54.62 | 54.06 | 54.44 | 413,705 | +0.23(+0.42%) |
Apr 28, 2021 | 54.24 | 54.43 | 54.15 | 54.21 | 226,052 | +0.02(+0.03%) |
Apr 27, 2021 | 53.95 | 54.22 | 53.87 | 54.20 | 236,752 | -0.26(-0.48%) |
Apr 26, 2021 | 54.50 | 54.62 | 54.34 | 54.46 | 379,292 | -0.18(-0.33%) |
Apr 23, 2021 | 54.17 | 54.78 | 54.13 | 54.64 | 149,497 | +0.49(+0.91%) |
Apr 22, 2021 | 54.60 | 54.60 | 54.12 | 54.15 | 249,107 | -0.12(-0.22%) |
Apr 21, 2021 | 53.59 | 54.27 | 53.47 | 54.27 | 168,858 | +0.52(+0.97%) |
Apr 20, 2021 | 54.18 | 54.30 | 53.62 | 53.75 | 433,392 | -1.23(-2.24%) |
Apr 19, 2021 | 55.41 | 55.46 | 54.81 | 54.98 | 350,357 | -0.77(-1.39%) |
Apr 16, 2021 | 55.76 | 55.80 | 55.57 | 55.75 | 194,533 | +0.12(+0.21%) |
Apr 15, 2021 | 55.64 | 55.69 | 55.52 | 55.63 | 84,988 | +0.24(+0.43%) |
Apr 14, 2021 | 55.28 | 55.65 | 55.21 | 55.40 | 314,949 | -0.15(-0.28%) |
Apr 13, 2021 | 55.44 | 55.55 | 55.32 | 55.55 | 233,575 | +0.20(+0.36%) |
Apr 12, 2021 | 55.47 | 55.52 | 55.28 | 55.35 | 137,839 | -0.48(-0.86%) |
Apr 09, 2021 | 55.64 | 55.83 | 55.50 | 55.83 | 159,603 | +0.50(+0.90%) |
Apr 08, 2021 | 55.22 | 55.33 | 55.06 | 55.33 | 307,656 | -0.36(-0.64%) |
Apr 07, 2021 | 55.46 | 55.71 | 55.43 | 55.69 | 173,399 | +0.31(+0.56%) |
Apr 06, 2021 | 55.43 | 55.61 | 55.30 | 55.38 | 343,475 | -1.03(-1.82%) |
Apr 05, 2021 | 56.32 | 56.57 | 56.17 | 56.41 | 245,481 | +0.25(+0.44%) |
Apr 01, 2021 | 55.80 | 56.22 | 55.71 | 56.16 | 306,134 | +0.32(+0.57%) |
Mar 31, 2021 | 55.89 | 56.13 | 55.64 | 55.84 | 301,876 | -0.46(-0.81%) |
Mar 30, 2021 | 56.26 | 56.43 | 56.14 | 56.30 | 140,121 | -0.04(-0.06%) |
Mar 29, 2021 | 56.05 | 56.33 | 56.01 | 56.33 | 321,144 | -0.36(-0.63%) |
Mar 26, 2021 | 56.20 | 56.70 | 56.02 | 56.69 | 359,848 | +0.90(+1.62%) |
Mar 25, 2021 | 55.20 | 55.86 | 55.13 | 55.79 | 338,826 | +0.88(+1.61%) |
Mar 24, 2021 | 54.89 | 55.28 | 54.81 | 54.91 | 688,023 | -0.46(-0.82%) |
Mar 23, 2021 | 55.64 | 55.80 | 55.32 | 55.36 | 433,523 | -1.04(-1.84%) |
Mar 22, 2021 | 56.33 | 56.61 | 56.19 | 56.40 | 618,974 | -0.33(-0.58%) |
Mar 19, 2021 | 56.88 | 56.90 | 56.30 | 56.73 | 548,230 | +0.49(+0.87%) |
Mar 18, 2021 | 56.40 | 56.77 | 56.23 | 56.23 | 301,259 | +0.41(+0.73%) |
Mar 17, 2021 | 55.58 | 55.88 | 55.47 | 55.82 | 381,784 | +0.33(+0.59%) |
Mar 16, 2021 | 55.53 | 55.62 | 55.41 | 55.50 | 441,699 | -0.04(-0.07%) |
Mar 15, 2021 | 55.46 | 55.57 | 55.17 | 55.53 | 267,691 | +0.57(+1.04%) |
Mar 12, 2021 | 54.60 | 55.03 | 54.57 | 54.96 | 608,315 | +0.87(+1.62%) |
Mar 11, 2021 | 54.30 | 54.30 | 53.99 | 54.09 | 439,871 | -0.39(-0.72%) |
Mar 10, 2021 | 54.24 | 54.54 | 54.22 | 54.48 | 729,089 | +0.39(+0.72%) |
Mar 09, 2021 | 54.13 | 54.29 | 53.97 | 54.09 | 463,177 | +0.22(+0.41%) |
Mar 08, 2021 | 53.77 | 54.21 | 53.71 | 53.87 | 770,282 | +0.07(+0.14%) |
Mar 05, 2021 | 53.60 | 53.79 | 52.97 | 53.79 | 352,598 | +0.62(+1.16%) |
Mar 04, 2021 | 53.18 | 53.49 | 52.84 | 53.18 | 358,038 | +0.15(+0.29%) |
Mar 03, 2021 | 53.16 | 53.37 | 53.02 | 53.02 | 280,741 | +0.19(+0.36%) |
Mar 02, 2021 | 53.06 | 53.14 | 52.83 | 52.83 | 300,432 | -0.58(-1.09%) |
Mar 01, 2021 | 53.02 | 53.48 | 52.92 | 53.41 | 558,239 | +0.97(+1.86%) |
Feb 26, 2021 | 52.85 | 52.85 | 52.33 | 52.44 | 1,356,241 | -0.61(-1.15%) |
Feb 25, 2021 | 53.81 | 53.85 | 52.89 | 53.05 | 902,562 | -0.60(-1.12%) |
Feb 24, 2021 | 53.21 | 53.78 | 53.20 | 53.65 | 355,085 | +0.08(+0.15%) |
Feb 23, 2021 | 53.52 | 53.76 | 53.09 | 53.57 | 599,626 | +0.01(+0.02%) |
Feb 22, 2021 | 53.51 | 53.85 | 53.48 | 53.56 | 635,363 | -0.12(-0.22%) |
Feb 19, 2021 | 53.61 | 53.79 | 53.52 | 53.68 | 464,309 | +0.18(+0.34%) |
Feb 18, 2021 | 53.37 | 53.54 | 53.23 | 53.49 | 483,495 | -0.86(-1.57%) |
Feb 17, 2021 | 54.28 | 54.50 | 54.14 | 54.35 | 295,466 | +0.06(+0.12%) |
Feb 16, 2021 | 54.35 | 54.52 | 54.29 | 54.29 | 466,818 | +0.53(+0.98%) |
Feb 12, 2021 | 53.46 | 53.81 | 53.38 | 53.76 | 379,180 | +0.57(+1.08%) |
Feb 11, 2021 | 53.24 | 53.26 | 53.00 | 53.18 | 357,859 | +0.27(+0.52%) |
Feb 10, 2021 | 53.08 | 53.14 | 52.71 | 52.91 | 467,749 | -0.10(-0.19%) |
Feb 09, 2021 | 52.96 | 53.07 | 52.86 | 53.01 | 345,867 | -0.10(-0.19%) |
Feb 08, 2021 | 53.18 | 53.28 | 53.05 | 53.11 | 1,028,015 | +0.86(+1.64%) |
Feb 05, 2021 | 52.38 | 52.43 | 52.15 | 52.26 | 609,633 | +0.10(+0.19%) |
Feb 04, 2021 | 51.76 | 52.16 | 51.72 | 52.16 | 450,001 | +0.54(+1.04%) |
Feb 03, 2021 | 51.73 | 51.76 | 51.60 | 51.62 | 398,031 | +0.17(+0.34%) |
Feb 02, 2021 | 51.14 | 51.49 | 51.10 | 51.45 | 458,160 | +0.46(+0.91%) |
Feb 01, 2021 | 50.90 | 51.00 | 50.69 | 50.98 | 402,571 | +0.66(+1.32%) |
Jan 29, 2021 | 50.70 | 50.87 | 50.08 | 50.32 | 583,051 | -1.00(-1.95%) |
Jan 28, 2021 | 50.88 | 51.47 | 50.86 | 51.32 | 332,662 | +0.51(+1.00%) |
Jan 27, 2021 | 51.21 | 51.29 | 50.78 | 50.81 | 686,654 | -0.86(-1.67%) |
Jan 26, 2021 | 51.48 | 51.71 | 51.46 | 51.67 | 253,462 | +0.11(+0.21%) |
Jan 25, 2021 | 51.08 | 51.59 | 50.85 | 51.56 | 486,692 | +0.25(+0.50%) |
Jan 22, 2021 | 51.00 | 51.40 | 51.00 | 51.31 | 221,445 | +0.16(+0.32%) |
Jan 21, 2021 | 51.34 | 51.34 | 50.92 | 51.15 | 189,008 | -0.34(-0.65%) |
Jan 20, 2021 | 51.22 | 51.50 | 51.16 | 51.48 | 255,683 | +0.28(+0.55%) |
Jan 19, 2021 | 51.15 | 51.25 | 50.99 | 51.20 | 191,805 | +0.11(+0.21%) |
Jan 15, 2021 | 51.25 | 51.31 | 50.80 | 51.09 | 397,744 | -0.81(-1.56%) |
Jan 14, 2021 | 51.81 | 52.04 | 51.72 | 51.90 | 590,188 | +0.47(+0.92%) |
Jan 13, 2021 | 51.46 | 51.55 | 51.36 | 51.43 | 578,106 | +0.22(+0.43%) |
Jan 12, 2021 | 51.10 | 51.27 | 51.05 | 51.21 | 732,243 | +0.15(+0.30%) |
Jan 11, 2021 | 50.88 | 51.25 | 50.76 | 51.05 | 305,397 | -0.26(-0.51%) |
Jan 08, 2021 | 51.16 | 51.34 | 50.78 | 51.32 | 370,283 | +1.00(+1.99%) |
Jan 07, 2021 | 50.34 | 50.49 | 50.15 | 50.32 | 305,497 | +0.24(+0.47%) |
Jan 06, 2021 | 49.49 | 50.27 | 49.36 | 50.08 | 243,353 | +1.07(+2.19%) |
Jan 05, 2021 | 48.81 | 49.14 | 48.81 | 49.01 | 587,052 | +0.31(+0.64%) |
Jan 04, 2021 | 49.33 | 49.33 | 48.64 | 48.70 | 255,866 | -0.85(-1.71%) |
Dec 31, 2020 | 49.54 | 49.54 | 49.54 | 119,783 | +0.11(+0.22%) | |
Dec 30, 2020 | 49.45 | 49.75 | 49.41 | 49.43 | 119,783 | -0.05(-0.09%) |
Dec 29, 2020 | 49.78 | 49.86 | 49.45 | 49.48 | 542,731 | +0.29(+0.59%) |
Dec 28, 2020 | 49.06 | 49.24 | 49.02 | 49.19 | 224,613 | +0.58(+1.20%) |
Dec 24, 2020 | 48.55 | 48.62 | 48.52 | 48.61 | 142,247 | -0.04(-0.07%) |
Dec 23, 2020 | 48.37 | 48.74 | 48.31 | 48.64 | 408,520 | +0.06(+0.13%) |
Dec 22, 2020 | 48.45 | 48.68 | 48.35 | 48.58 | 355,840 | +0.13(+0.26%) |
Dec 21, 2020 | 48.04 | 48.53 | 48.02 | 48.45 | 541,126 | -0.42(-0.85%) |
Dec 18, 2020 | 49.15 | 49.15 | 48.85 | 48.87 | 488,328 | -0.02(-0.04%) |
Dec 17, 2020 | 48.90 | 48.97 | 48.86 | 48.89 | 335,794 | -0.04(-0.09%) |
Dec 16, 2020 | 48.96 | 49.00 | 48.87 | 48.93 | 278,932 | -0.05(-0.11%) |
Dec 15, 2020 | 48.90 | 49.01 | 48.76 | 48.98 | 255,315 | +0.17(+0.35%) |
Dec 14, 2020 | 48.89 | 49.05 | 48.75 | 48.81 | 538,226 | +0.31(+0.63%) |
Dec 11, 2020 | 48.36 | 48.53 | 48.28 | 48.51 | 215,796 | -0.03(-0.06%) |
Dec 10, 2020 | 48.29 | 48.57 | 48.28 | 48.54 | 371,865 | +0.04(+0.09%) |
Dec 09, 2020 | 48.58 | 48.60 | 48.18 | 48.49 | 340,935 | +0.38(+0.78%) |
Dec 08, 2020 | 47.74 | 48.11 | 47.73 | 48.11 | 481,888 | +0.14(+0.30%) |
Dec 07, 2020 | 48.08 | 48.18 | 47.78 | 47.97 | 652,949 | -0.64(-1.31%) |
Dec 04, 2020 | 48.30 | 48.61 | 48.30 | 48.61 | 263,838 | +0.53(+1.10%) |
Dec 03, 2020 | 48.23 | 48.25 | 48.03 | 48.08 | 478,995 | -0.22(-0.46%) |
Dec 02, 2020 | 48.10 | 48.40 | 48.05 | 48.30 | 229,344 | +0.36(+0.75%) |
Dec 01, 2020 | 47.86 | 48.15 | 47.84 | 47.94 | 465,283 | +0.94(+2.00%) |
Nov 30, 2020 | 47.61 | 47.61 | 46.90 | 47.00 | 627,223 | -1.27(-2.62%) |
Nov 27, 2020 | 48.28 | 48.41 | 48.16 | 48.27 | 199,968 | +0.29(+0.60%) |
Nov 25, 2020 | 47.77 | 48.12 | 47.61 | 47.98 | 458,567 | -0.57(-1.16%) |
Nov 24, 2020 | 48.36 | 48.64 | 48.28 | 48.54 | 867,194 | +0.60(+1.25%) |
Nov 23, 2020 | 47.90 | 48.17 | 47.80 | 47.94 | 568,309 | +0.44(+0.93%) |
Nov 20, 2020 | 47.26 | 47.54 | 47.18 | 47.50 | 711,370 | +0.59(+1.26%) |
Nov 19, 2020 | 46.75 | 46.91 | 46.68 | 46.91 | 390,936 | +0.13(+0.29%) |
Nov 18, 2020 | 46.98 | 47.19 | 46.78 | 46.78 | 443,125 | -0.49(-1.04%) |
Nov 17, 2020 | 47.13 | 47.40 | 47.05 | 47.27 | 1,064,331 | -0.28(-0.58%) |
Nov 16, 2020 | 47.49 | 47.57 | 47.28 | 47.55 | 615,091 | +0.69(+1.47%) |
Nov 13, 2020 | 46.27 | 46.94 | 46.23 | 46.86 | 811,243 | +0.61(+1.32%) |
Nov 12, 2020 | 46.49 | 46.62 | 46.18 | 46.25 | 594,462 | -1.00(-2.11%) |
Nov 11, 2020 | 47.41 | 47.50 | 47.10 | 47.24 | 606,421 | +0.11(+0.23%) |
Nov 10, 2020 | 46.93 | 47.53 | 46.75 | 47.14 | 615,395 | -0.02(-0.04%) |
Nov 09, 2020 | 47.54 | 47.69 | 47.13 | 47.15 | 1,403,558 | +2.36(+5.27%) |
Nov 06, 2020 | 44.92 | 45.04 | 44.77 | 44.79 | 357,468 | -0.08(-0.18%) |
Nov 05, 2020 | 44.80 | 44.90 | 44.66 | 44.88 | 706,585 | +0.48(+1.09%) |
Nov 04, 2020 | 44.20 | 44.78 | 44.05 | 44.39 | 814,774 | -0.27(-0.60%) |
Nov 03, 2020 | 44.32 | 44.82 | 44.32 | 44.66 | 803,782 | +0.87(+1.99%) |