Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.81 | 60.00 | 58.79 | 58.82 | 559,402 | -0.61(-1.02%) |
Nov 29, 2021 | 59.66 | 59.78 | 59.32 | 59.42 | 334,421 | +0.02(+0.03%) |
Nov 26, 2021 | 60.08 | 60.21 | 59.27 | 59.41 | 217,688 | +0.08(+0.14%) |
Nov 24, 2021 | 59.21 | 59.42 | 59.09 | 59.33 | 210,344 | -0.01(-0.01%) |
Nov 23, 2021 | 59.25 | 59.44 | 59.18 | 59.33 | 362,078 | +0.46(+0.79%) |
Nov 22, 2021 | 58.54 | 59.06 | 58.53 | 58.87 | 382,939 | -0.09(-0.15%) |
Nov 19, 2021 | 58.95 | 59.06 | 58.83 | 58.96 | 379,179 | +0.05(+0.09%) |
Nov 18, 2021 | 58.43 | 58.97 | 58.84 | 58.91 | 302,237 | +0.32(+0.55%) |
Nov 17, 2021 | 58.46 | 58.67 | 58.14 | 58.59 | 223,643 | +0.50(+0.86%) |
Nov 16, 2021 | 58.27 | 58.41 | 58.06 | 58.09 | 198,217 | -0.60(-1.02%) |
Nov 15, 2021 | 58.56 | 58.76 | 58.44 | 58.68 | 194,627 | +0.42(+0.72%) |
Nov 12, 2021 | 58.23 | 58.41 | 58.16 | 58.27 | 263,623 | +0.43(+0.74%) |
Nov 11, 2021 | 58.20 | 58.21 | 57.61 | 57.84 | 203,216 | -0.04(-0.06%) |
Nov 10, 2021 | 57.98 | 57.87 | 264,889 | +0.79(+1.39%) | ||
Nov 09, 2021 | 57.17 | 57.32 | 56.82 | 57.08 | 312,837 | -0.24(-0.42%) |
Nov 08, 2021 | 57.63 | 57.71 | 57.22 | 57.32 | 258,425 | -0.02(-0.03%) |
Nov 05, 2021 | 57.31 | 57.48 | 57.04 | 57.34 | 389,724 | -0.10(-0.17%) |
Nov 04, 2021 | 57.33 | 57.71 | 57.12 | 57.44 | 276,306 | -0.32(-0.55%) |
Nov 03, 2021 | 57.64 | 57.82 | 57.38 | 57.76 | 198,918 | +0.28(+0.48%) |
Nov 02, 2021 | 57.55 | 57.69 | 57.36 | 57.48 | 224,985 | -0.27(-0.46%) |
Nov 01, 2021 | 57.47 | 57.80 | 57.35 | 57.75 | 252,834 | +0.70(+1.23%) |
Oct 29, 2021 | 57.35 | 57.60 | 56.90 | 57.05 | 396,092 | -0.94(-1.63%) |
Oct 28, 2021 | 57.69 | 58.05 | 57.63 | 57.99 | 648,826 | +0.94(+1.65%) |
Oct 27, 2021 | 57.13 | 57.29 | 57.02 | 57.05 | 544,538 | +0.69(+1.23%) |
Oct 26, 2021 | 56.13 | 56.35 | 403,098 | +0.66(+1.18%) | ||
Oct 25, 2021 | 55.93 | 56.06 | 55.64 | 55.69 | 249,318 | -0.23(-0.41%) |
Oct 22, 2021 | 55.82 | 56.04 | 55.77 | 55.92 | 216,114 | +0.23(+0.42%) |
Oct 21, 2021 | 55.60 | 55.90 | 55.58 | 55.69 | 197,377 | -0.45(-0.81%) |
Oct 20, 2021 | 55.94 | 56.25 | 55.94 | 56.15 | 201,939 | +0.58(+1.04%) |
Oct 19, 2021 | 55.43 | 55.68 | 55.38 | 55.57 | 257,021 | +0.45(+0.81%) |
Oct 18, 2021 | 55.15 | 55.31 | 54.94 | 55.12 | 440,913 | +0.28(+0.50%) |
Oct 15, 2021 | 54.75 | 55.06 | 54.71 | 54.85 | 224,901 | -0.04(-0.08%) |
Oct 14, 2021 | 54.95 | 55.07 | 54.81 | 54.89 | 251,411 | -0.04(-0.06%) |
Oct 13, 2021 | 54.38 | 54.97 | 54.36 | 54.93 | 302,056 | +1.24(+2.30%) |
Oct 12, 2021 | 53.52 | 53.90 | 53.44 | 53.69 | 197,566 | +0.09(+0.17%) |
Oct 11, 2021 | 53.79 | 53.90 | 53.55 | 53.60 | 226,326 | -0.20(-0.36%) |
Oct 08, 2021 | 54.01 | 54.16 | 53.79 | 53.80 | 410,319 | -0.46(-0.85%) |
Oct 07, 2021 | 54.57 | 54.82 | 54.22 | 54.26 | 421,827 | -0.69(-1.25%) |
Oct 06, 2021 | 54.30 | 55.03 | 54.29 | 54.95 | 314,461 | -0.16(-0.29%) |
Oct 05, 2021 | 55.06 | 55.30 | 54.91 | 55.11 | 269,290 | +0.19(+0.34%) |
Oct 04, 2021 | 54.44 | 54.99 | 54.44 | 54.92 | 559,202 | +0.97(+1.80%) |
Oct 01, 2021 | 54.12 | 54.25 | 53.88 | 53.95 | 561,657 | +0.86(+1.63%) |
Sep 30, 2021 | 53.54 | 53.61 | 53.00 | 53.09 | 380,847 | -0.52(-0.96%) |
Sep 29, 2021 | 53.47 | 53.89 | 53.25 | 53.60 | 370,503 | -0.04(-0.07%) |
Sep 28, 2021 | 53.97 | 54.11 | 53.49 | 53.64 | 645,813 | -1.46(-2.65%) |
Sep 27, 2021 | 55.53 | 55.83 | 55.06 | 55.10 | 291,323 | -0.61(-1.09%) |
Sep 24, 2021 | 56.28 | 56.41 | 55.68 | 55.70 | 353,537 | -1.23(-2.16%) |
Sep 23, 2021 | 57.32 | 57.50 | 56.88 | 56.93 | 315,328 | -0.11(-0.19%) |
Sep 22, 2021 | 57.38 | 57.78 | 57.00 | 57.04 | 382,471 | -1.00(-1.72%) |
Sep 21, 2021 | 58.03 | 58.51 | 57.97 | 58.03 | 285,560 | +0.20(+0.34%) |
Sep 20, 2021 | 57.76 | 58.33 | 57.41 | 57.84 | 446,020 | -0.93(-1.59%) |
Sep 17, 2021 | 59.33 | 59.49 | 58.48 | 58.77 | 571,936 | -0.60(-1.00%) |
Sep 16, 2021 | 59.16 | 59.54 | 58.97 | 59.37 | 356,062 | +0.27(+0.45%) |
Sep 15, 2021 | 59.04 | 59.25 | 58.89 | 59.10 | 333,192 | -0.20(-0.35%) |
Sep 14, 2021 | 59.58 | 59.65 | 59.26 | 59.31 | 460,524 | +0.51(+0.86%) |
Sep 13, 2021 | 59.04 | 59.25 | 58.64 | 58.80 | 448,237 | +1.20(+2.09%) |
Sep 10, 2021 | 58.28 | 58.33 | 57.53 | 57.60 | 446,225 | -0.29(-0.51%) |
Sep 09, 2021 | 58.22 | 58.29 | 57.88 | 57.89 | 486,090 | -0.03(-0.05%) |
Sep 08, 2021 | 57.53 | 58.11 | 57.48 | 57.92 | 362,369 | +0.93(+1.62%) |
Sep 07, 2021 | 57.26 | 57.34 | 56.99 | 56.99 | 248,420 | -0.92(-1.58%) |
Sep 03, 2021 | 57.84 | 58.18 | 57.73 | 57.91 | 316,300 | -0.42(-0.72%) |
Sep 02, 2021 | 58.09 | 58.39 | 58.02 | 58.33 | 334,554 | +0.24(+0.41%) |
Sep 01, 2021 | 58.00 | 58.32 | 57.95 | 58.09 | 293,028 | +0.32(+0.55%) |
Aug 31, 2021 | 57.78 | 57.95 | 57.57 | 57.77 | 213,750 | +0.20(+0.34%) |
Aug 30, 2021 | 57.56 | 57.87 | 57.53 | 57.57 | 143,155 | +0.01(+0.02%) |
Aug 27, 2021 | 57.55 | 57.74 | 57.39 | 57.56 | 281,303 | +0.05(+0.09%) |
Aug 26, 2021 | 57.69 | 57.79 | 57.50 | 57.51 | 532,620 | -0.79(-1.36%) |
Aug 25, 2021 | 58.33 | 58.55 | 58.19 | 58.30 | 336,175 | -0.39(-0.67%) |
Aug 24, 2021 | 58.54 | 58.96 | 58.36 | 58.69 | 301,552 | -0.45(-0.75%) |
Aug 23, 2021 | 59.29 | 59.39 | 59.09 | 59.14 | 191,231 | -0.42(-0.70%) |
Aug 20, 2021 | 59.27 | 59.61 | 59.23 | 59.56 | 179,732 | +0.14(+0.24%) |
Aug 19, 2021 | 59.49 | 59.79 | 59.36 | 59.41 | 205,632 | -0.24(-0.40%) |
Aug 18, 2021 | 59.41 | 59.79 | 59.23 | 59.66 | 472,825 | +0.53(+0.90%) |
Aug 17, 2021 | 59.06 | 59.32 | 58.74 | 59.12 | 228,760 | +0.02(+0.03%) |
Aug 16, 2021 | 59.06 | 59.25 | 58.91 | 59.10 | 257,921 | +0.02(+0.03%) |
Aug 13, 2021 | 58.77 | 59.13 | 58.71 | 59.09 | 192,230 | +0.44(+0.74%) |
Aug 12, 2021 | 58.76 | 58.80 | 58.50 | 58.65 | 170,981 | +0.10(+0.17%) |
Aug 11, 2021 | 58.44 | 58.66 | 58.39 | 58.55 | 166,714 | -0.12(-0.20%) |
Aug 10, 2021 | 58.68 | 58.87 | 58.58 | 58.67 | 250,260 | +0.18(+0.30%) |
Aug 09, 2021 | 58.63 | 58.78 | 58.28 | 58.49 | 268,301 | +0.37(+0.64%) |
Aug 06, 2021 | 58.03 | 58.38 | 58.02 | 58.11 | 219,458 | -0.32(-0.55%) |
Aug 05, 2021 | 58.13 | 58.44 | 58.04 | 58.44 | 175,467 | +0.44(+0.75%) |
Aug 04, 2021 | 57.79 | 57.99 | 57.48 | 58.00 | 271,019 | +0.23(+0.40%) |
Aug 03, 2021 | 57.68 | 57.91 | 57.63 | 57.77 | 270,419 | +0.14(+0.25%) |
Aug 02, 2021 | 57.47 | 57.82 | 57.38 | 57.63 | 278,210 | +0.37(+0.64%) |
Jul 30, 2021 | 57.39 | 57.76 | 57.20 | 57.26 | 284,967 | -0.63(-1.09%) |
Jul 29, 2021 | 57.87 | 58.11 | 57.81 | 57.89 | 187,559 | -0.04(-0.08%) |
Jul 28, 2021 | 57.95 | 58.03 | 57.54 | 57.94 | 233,013 | -0.06(-0.11%) |
Jul 27, 2021 | 57.16 | 58.06 | 57.04 | 58.00 | 240,446 | +0.75(+1.31%) |
Jul 26, 2021 | 57.47 | 57.55 | 57.18 | 57.25 | 638,207 | -0.12(-0.22%) |
Jul 23, 2021 | 56.92 | 57.49 | 56.92 | 57.38 | 352,766 | +0.87(+1.54%) |
Jul 22, 2021 | 56.41 | 56.65 | 56.38 | 56.50 | 268,214 | +0.10(+0.17%) |
Jul 21, 2021 | 56.60 | 56.78 | 56.41 | 56.41 | 323,607 | +0.04(+0.06%) |
Jul 20, 2021 | 56.07 | 56.61 | 56.02 | 56.37 | 526,076 | -0.58(-1.02%) |
Jul 19, 2021 | 57.30 | 57.57 | 56.52 | 56.95 | 457,575 | -1.20(-2.07%) |
Jul 16, 2021 | 58.01 | 58.39 | 57.91 | 58.15 | 240,446 | +0.32(+0.55%) |
Jul 15, 2021 | 57.65 | 57.87 | 57.38 | 57.83 | 264,447 | +0.12(+0.22%) |
Jul 14, 2021 | 57.68 | 57.97 | 57.58 | 57.71 | 477,224 | -0.33(-0.57%) |
Jul 13, 2021 | 58.18 | 58.57 | 57.92 | 58.03 | 280,941 | -0.21(-0.37%) |
Jul 12, 2021 | 58.49 | 58.81 | 58.14 | 58.25 | 567,206 | -0.25(-0.43%) |
Jul 09, 2021 | 58.00 | 58.51 | 57.92 | 58.50 | 348,097 | +0.87(+1.51%) |
Jul 08, 2021 | 57.55 | 57.81 | 57.42 | 57.63 | 236,882 | -0.39(-0.68%) |
Jul 07, 2021 | 57.89 | 58.10 | 57.79 | 58.02 | 317,362 | +0.42(+0.73%) |
Jul 06, 2021 | 57.18 | 57.68 | 57.09 | 57.60 | 280,271 | +0.22(+0.39%) |
Jul 02, 2021 | 57.00 | 57.38 | 56.73 | 57.38 | 534,359 | +0.49(+0.86%) |
Jul 01, 2021 | 56.79 | 57.30 | 56.70 | 56.89 | 537,170 | -0.04(-0.06%) |
Jun 30, 2021 | 56.86 | 57.06 | 56.80 | 56.92 | 403,222 | -0.01(-0.02%) |
Jun 29, 2021 | 57.20 | 57.29 | 56.85 | 56.93 | 320,844 | -0.59(-1.02%) |
Jun 28, 2021 | 57.47 | 57.69 | 57.43 | 57.52 | 185,831 | -0.03(-0.05%) |
Jun 25, 2021 | 57.49 | 57.62 | 57.31 | 57.55 | 413,896 | -0.20(-0.35%) |
Jun 24, 2021 | 57.59 | 57.82 | 57.46 | 57.75 | 299,358 | +0.13(+0.23%) |
Jun 23, 2021 | 57.90 | 57.90 | 57.40 | 57.62 | 244,609 | -0.28(-0.48%) |
Jun 22, 2021 | 58.07 | 58.20 | 57.87 | 57.89 | 229,566 | -0.20(-0.34%) |
Jun 21, 2021 | 57.51 | 58.20 | 57.26 | 58.09 | 408,261 | +1.04(+1.83%) |
Jun 18, 2021 | 57.51 | 57.64 | 57.05 | 57.05 | 362,254 | -1.03(-1.78%) |
Jun 17, 2021 | 57.84 | 58.22 | 57.77 | 58.08 | 280,847 | -0.20(-0.35%) |
Jun 16, 2021 | 58.90 | 59.14 | 58.22 | 58.28 | 318,400 | -0.26(-0.44%) |
Jun 15, 2021 | 58.43 | 58.73 | 58.32 | 58.54 | 285,854 | +0.05(+0.09%) |
Jun 14, 2021 | 58.20 | 58.49 | 58.11 | 58.49 | 263,205 | +0.20(+0.35%) |
Jun 11, 2021 | 58.10 | 58.31 | 57.96 | 58.28 | 315,421 | +0.32(+0.55%) |
Jun 10, 2021 | 57.87 | 58.11 | 57.79 | 57.96 | 397,322 | +0.15(+0.26%) |
Jun 09, 2021 | 57.87 | 57.94 | 57.62 | 57.81 | 396,570 | -0.31(-0.54%) |
Jun 08, 2021 | 58.23 | 58.23 | 57.78 | 58.12 | 337,980 | +0.01(+0.02%) |
Jun 07, 2021 | 58.02 | 58.16 | 57.94 | 58.11 | 413,516 | +0.32(+0.55%) |
Jun 04, 2021 | 58.13 | 58.13 | 57.71 | 57.79 | 342,312 | -0.24(-0.41%) |
Jun 03, 2021 | 58.07 | 58.18 | 57.81 | 58.03 | 464,497 | -0.61(-1.05%) |
Jun 02, 2021 | 58.56 | 58.93 | 58.47 | 58.65 | 644,154 | +0.79(+1.37%) |
Jun 01, 2021 | 58.31 | 58.34 | 57.81 | 57.86 | 620,130 | +0.32(+0.55%) |
May 28, 2021 | 57.30 | 57.66 | 57.24 | 57.54 | 594,125 | -0.19(-0.33%) |
May 27, 2021 | 57.85 | 57.94 | 57.52 | 57.73 | 345,065 | -0.43(-0.74%) |
May 26, 2021 | 58.12 | 58.40 | 58.05 | 58.16 | 265,799 | +0.50(+0.87%) |
May 25, 2021 | 57.75 | 57.92 | 57.40 | 57.66 | 295,192 | -0.49(-0.84%) |
May 24, 2021 | 57.94 | 58.31 | 57.93 | 58.15 | 453,543 | +0.32(+0.55%) |
May 21, 2021 | 57.67 | 57.86 | 57.51 | 57.83 | 568,721 | -0.06(-0.10%) |
May 20, 2021 | 57.21 | 57.98 | 57.17 | 57.89 | 499,009 | +1.27(+2.25%) |
May 19, 2021 | 56.74 | 56.93 | 56.38 | 56.62 | 269,760 | -0.14(-0.24%) |
May 18, 2021 | 57.00 | 57.06 | 56.64 | 56.76 | 267,825 | +0.08(+0.14%) |
May 17, 2021 | 56.64 | 56.98 | 56.51 | 56.68 | 211,378 | +0.08(+0.14%) |
May 14, 2021 | 56.69 | 56.88 | 56.51 | 56.60 | 661,019 | +0.74(+1.32%) |
May 13, 2021 | 55.18 | 56.00 | 55.18 | 55.86 | 274,011 | +0.48(+0.87%) |
May 12, 2021 | 55.93 | 56.21 | 55.36 | 55.38 | 357,082 | -0.21(-0.37%) |
May 11, 2021 | 55.95 | 56.02 | 55.44 | 55.58 | 354,702 | -0.78(-1.39%) |
May 10, 2021 | 56.04 | 56.63 | 56.02 | 56.37 | 270,439 | +0.42(+0.75%) |
May 07, 2021 | 55.93 | 56.23 | 55.83 | 55.95 | 371,182 | +0.10(+0.18%) |
May 06, 2021 | 55.51 | 55.91 | 55.43 | 55.84 | 429,055 | +1.26(+2.30%) |
May 05, 2021 | 54.60 | 54.72 | 54.33 | 54.59 | 242,197 | -0.20(-0.36%) |
May 04, 2021 | 54.45 | 54.81 | 54.42 | 54.78 | 264,523 | +0.30(+0.55%) |
May 03, 2021 | 54.30 | 54.82 | 54.21 | 54.48 | 317,433 | +0.29(+0.54%) |
Apr 30, 2021 | 54.47 | 54.60 | 53.93 | 54.19 | 324,599 | +0.69(+1.29%) |
Apr 29, 2021 | 53.25 | 53.68 | 53.23 | 53.50 | 274,038 | -0.26(-0.48%) |
Apr 28, 2021 | 53.57 | 53.91 | 53.56 | 53.76 | 176,435 | -0.02(-0.03%) |
Apr 27, 2021 | 53.90 | 54.05 | 53.73 | 53.78 | 243,902 | -0.02(-0.03%) |
Apr 26, 2021 | 53.88 | 53.99 | 53.71 | 53.80 | 235,897 | -0.05(-0.10%) |
Apr 23, 2021 | 53.84 | 54.06 | 53.62 | 53.85 | 609,568 | -0.67(-1.23%) |
Apr 22, 2021 | 54.52 | 54.77 | 54.23 | 54.52 | 493,445 | +0.30(+0.56%) |
Apr 21, 2021 | 54.17 | 54.40 | 54.04 | 54.22 | 345,853 | -0.35(-0.65%) |
Apr 20, 2021 | 54.25 | 54.64 | 54.25 | 54.57 | 374,508 | +0.18(+0.33%) |
Apr 19, 2021 | 54.40 | 54.62 | 53.98 | 54.39 | 501,987 | +0.71(+1.31%) |
Apr 16, 2021 | 53.33 | 53.80 | 53.29 | 53.68 | 439,307 | +0.40(+0.74%) |
Apr 15, 2021 | 52.75 | 53.34 | 52.75 | 53.29 | 228,369 | +0.62(+1.18%) |
Apr 14, 2021 | 52.75 | 52.82 | 52.37 | 52.67 | 263,116 | -0.32(-0.60%) |
Apr 13, 2021 | 52.62 | 52.99 | 52.53 | 52.99 | 299,798 | -0.15(-0.29%) |
Apr 12, 2021 | 53.12 | 53.38 | 53.04 | 53.14 | 300,409 | +0.19(+0.36%) |
Apr 09, 2021 | 53.20 | 53.26 | 52.86 | 52.95 | 385,265 | -0.24(-0.45%) |
Apr 08, 2021 | 53.45 | 53.60 | 53.18 | 53.19 | 694,246 | +0.82(+1.56%) |
Apr 07, 2021 | 52.63 | 52.70 | 52.29 | 52.38 | 688,242 | +0.46(+0.88%) |
Apr 06, 2021 | 51.72 | 52.11 | 51.58 | 51.92 | 645,871 | +0.29(+0.57%) |
Apr 05, 2021 | 51.27 | 51.95 | 51.21 | 51.63 | 491,379 | +0.31(+0.60%) |
Apr 01, 2021 | 51.27 | 51.55 | 51.06 | 51.32 | 632,347 | +0.34(+0.68%) |
Mar 31, 2021 | 50.88 | 51.30 | 50.81 | 50.97 | 701,360 | +0.20(+0.39%) |
Mar 30, 2021 | 50.69 | 50.96 | 50.56 | 50.77 | 345,430 | -0.85(-1.65%) |
Mar 29, 2021 | 51.15 | 51.75 | 51.15 | 51.63 | 289,830 | +0.44(+0.86%) |
Mar 26, 2021 | 50.85 | 51.29 | 50.77 | 51.19 | 394,447 | -0.40(-0.78%) |
Mar 25, 2021 | 51.42 | 51.79 | 51.22 | 51.59 | 458,045 | +0.72(+1.42%) |
Mar 24, 2021 | 50.47 | 51.05 | 50.42 | 50.87 | 316,659 | -0.02(-0.03%) |
Mar 23, 2021 | 50.75 | 51.26 | 50.66 | 50.89 | 438,223 | +0.42(+0.84%) |
Mar 22, 2021 | 50.22 | 50.71 | 50.13 | 50.47 | 366,053 | +0.09(+0.17%) |
Mar 19, 2021 | 50.22 | 50.60 | 49.86 | 50.38 | 569,124 | +0.42(+0.84%) |
Mar 18, 2021 | 50.01 | 50.45 | 49.73 | 49.96 | 822,236 | +0.25(+0.50%) |
Mar 17, 2021 | 50.33 | 50.47 | 49.60 | 49.71 | 861,726 | -1.39(-2.71%) |
Mar 16, 2021 | 50.95 | 51.13 | 50.71 | 51.09 | 407,468 | +0.23(+0.46%) |
Mar 15, 2021 | 50.65 | 50.90 | 50.34 | 50.86 | 442,132 | +0.16(+0.32%) |
Mar 12, 2021 | 50.22 | 50.71 | 50.18 | 50.70 | 359,929 | +0.26(+0.51%) |
Mar 11, 2021 | 50.67 | 50.75 | 50.42 | 50.44 | 278,245 | -0.02(-0.03%) |
Mar 10, 2021 | 50.39 | 50.59 | 50.00 | 50.46 | 435,311 | +0.28(+0.55%) |
Mar 09, 2021 | 50.66 | 50.75 | 49.91 | 50.18 | 562,661 | +0.46(+0.93%) |
Mar 08, 2021 | 48.96 | 49.87 | 48.83 | 49.72 | 607,343 | +0.13(+0.26%) |
Mar 05, 2021 | 49.27 | 49.63 | 49.01 | 49.59 | 498,114 | +0.24(+0.49%) |
Mar 04, 2021 | 49.86 | 50.30 | 49.21 | 49.35 | 553,269 | +0.52(+1.07%) |
Mar 03, 2021 | 49.18 | 49.25 | 48.40 | 48.82 | 508,693 | -1.09(-2.19%) |
Mar 02, 2021 | 49.90 | 50.12 | 49.51 | 49.91 | 445,017 | +0.66(+1.35%) |
Mar 01, 2021 | 49.09 | 49.60 | 48.72 | 49.25 | 620,578 | +1.16(+2.42%) |
Feb 26, 2021 | 48.97 | 49.07 | 48.09 | 48.09 | 563,894 | -1.67(-3.35%) |
Feb 25, 2021 | 50.24 | 50.50 | 49.62 | 49.76 | 414,462 | -0.63(-1.25%) |
Feb 24, 2021 | 50.42 | 50.72 | 50.18 | 50.39 | 286,301 | -0.44(-0.86%) |
Feb 23, 2021 | 50.50 | 51.04 | 50.40 | 50.83 | 369,749 | +0.65(+1.29%) |
Feb 22, 2021 | 50.84 | 50.88 | 49.91 | 50.18 | 373,834 | -0.65(-1.29%) |
Feb 19, 2021 | 51.35 | 51.39 | 50.78 | 50.84 | 315,999 | -0.52(-1.01%) |
Feb 18, 2021 | 51.29 | 51.71 | 51.14 | 51.35 | 534,036 | -0.52(-1.01%) |
Feb 17, 2021 | 51.21 | 51.93 | 51.11 | 51.88 | 411,684 | +1.00(+1.96%) |
Feb 16, 2021 | 51.08 | 51.18 | 50.69 | 50.88 | 254,452 | -0.09(-0.17%) |
Feb 12, 2021 | 50.91 | 51.05 | 50.69 | 50.96 | 260,679 | +0.09(+0.17%) |
Feb 11, 2021 | 51.09 | 51.22 | 50.66 | 50.88 | 238,807 | +0.00(+0.00%) |
Feb 10, 2021 | 51.33 | 51.35 | 50.80 | 50.88 | 290,346 | -0.13(-0.25%) |
Feb 09, 2021 | 50.66 | 51.02 | 50.65 | 51.01 | 412,802 | +0.89(+1.79%) |
Feb 08, 2021 | 50.22 | 50.39 | 50.07 | 50.11 | 465,146 | -0.34(-0.68%) |
Feb 05, 2021 | 50.51 | 50.82 | 50.14 | 50.46 | 471,500 | -0.77(-1.50%) |
Feb 04, 2021 | 50.89 | 51.35 | 50.78 | 51.22 | 281,518 | -0.12(-0.23%) |
Feb 03, 2021 | 51.60 | 51.60 | 51.10 | 51.34 | 310,771 | +0.37(+0.73%) |
Feb 02, 2021 | 50.84 | 51.20 | 50.68 | 50.97 | 305,718 | +0.04(+0.08%) |
Feb 01, 2021 | 50.68 | 51.24 | 50.34 | 50.93 | 536,243 | +0.95(+1.91%) |
Jan 29, 2021 | 50.18 | 50.57 | 49.92 | 49.97 | 453,602 | -0.86(-1.69%) |
Jan 28, 2021 | 50.67 | 51.35 | 50.55 | 50.84 | 377,157 | -0.41(-0.81%) |
Jan 27, 2021 | 51.56 | 51.90 | 51.21 | 51.25 | 355,083 | -1.02(-1.94%) |
Jan 26, 2021 | 52.18 | 52.37 | 51.95 | 52.26 | 254,625 | -0.07(-0.13%) |
Jan 25, 2021 | 51.66 | 52.45 | 51.64 | 52.33 | 366,224 | +0.65(+1.27%) |
Jan 22, 2021 | 51.58 | 51.84 | 51.24 | 51.68 | 351,097 | +0.27(+0.52%) |
Jan 21, 2021 | 51.29 | 51.45 | 51.07 | 51.41 | 367,146 | +0.07(+0.13%) |
Jan 20, 2021 | 51.03 | 51.41 | 50.83 | 51.34 | 306,026 | -0.09(-0.18%) |
Jan 19, 2021 | 51.58 | 51.63 | 51.27 | 51.44 | 447,665 | +0.27(+0.52%) |
Jan 15, 2021 | 50.72 | 51.35 | 50.67 | 51.17 | 300,309 | -0.20(-0.39%) |
Jan 14, 2021 | 51.36 | 51.52 | 51.20 | 51.37 | 391,735 | -0.15(-0.30%) |
Jan 13, 2021 | 50.93 | 51.66 | 50.90 | 51.52 | 319,389 | +1.08(+2.13%) |
Jan 12, 2021 | 50.28 | 50.47 | 49.93 | 50.45 | 279,822 | -0.53(-1.05%) |
Jan 11, 2021 | 50.68 | 51.08 | 50.62 | 50.98 | 270,458 | -0.45(-0.87%) |
Jan 08, 2021 | 51.38 | 51.47 | 51.05 | 51.43 | 305,539 | +0.12(+0.23%) |
Jan 07, 2021 | 51.69 | 51.71 | 51.08 | 51.31 | 322,934 | -0.18(-0.35%) |
Jan 06, 2021 | 51.39 | 52.01 | 51.36 | 51.49 | 588,658 | +0.42(+0.83%) |
Jan 05, 2021 | 50.81 | 51.16 | 50.65 | 51.07 | 295,993 | -0.32(-0.62%) |
Jan 04, 2021 | 51.90 | 52.09 | 51.36 | 51.39 | 461,548 | +0.59(+1.17%) |
Dec 31, 2020 | 50.79 | 50.79 | 50.79 | 252,700 | +0.06(+0.12%) | |
Dec 30, 2020 | 51.02 | 51.04 | 50.67 | 50.73 | 252,700 | -0.23(-0.46%) |
Dec 29, 2020 | 51.24 | 51.39 | 50.82 | 50.96 | 401,742 | +1.06(+2.12%) |
Dec 28, 2020 | 49.77 | 50.29 | 49.71 | 49.91 | 166,359 | +0.09(+0.19%) |
Dec 24, 2020 | 49.91 | 50.06 | 49.60 | 49.81 | 116,916 | +0.06(+0.12%) |
Dec 23, 2020 | 49.83 | 50.27 | 49.66 | 49.75 | 391,283 | +0.89(+1.81%) |
Dec 22, 2020 | 48.73 | 48.90 | 48.49 | 48.86 | 257,147 | -0.30(-0.61%) |
Dec 21, 2020 | 48.63 | 49.20 | 48.15 | 49.17 | 461,432 | -0.92(-1.84%) |
Dec 18, 2020 | 50.65 | 50.77 | 49.99 | 50.09 | 437,796 | -1.04(-2.04%) |
Dec 17, 2020 | 51.06 | 51.39 | 50.96 | 51.13 | 397,788 | +0.78(+1.56%) |
Dec 16, 2020 | 51.05 | 51.27 | 50.22 | 50.34 | 694,831 | -0.01(-0.02%) |
Dec 15, 2020 | 50.22 | 50.40 | 50.02 | 50.35 | 259,015 | +0.21(+0.41%) |
Dec 14, 2020 | 50.50 | 50.84 | 50.15 | 50.15 | 347,839 | +0.38(+0.76%) |
Dec 11, 2020 | 50.23 | 50.29 | 49.58 | 49.77 | 400,374 | -1.19(-2.33%) |
Dec 10, 2020 | 51.26 | 51.57 | 50.69 | 50.96 | 429,359 | -0.85(-1.64%) |
Dec 09, 2020 | 51.73 | 51.87 | 51.53 | 51.81 | 582,044 | +1.70(+3.40%) |
Dec 08, 2020 | 49.88 | 50.14 | 49.70 | 50.10 | 618,554 | +0.76(+1.53%) |
Dec 07, 2020 | 49.07 | 49.46 | 49.02 | 49.35 | 303,399 | +0.12(+0.24%) |
Dec 04, 2020 | 49.94 | 50.13 | 49.12 | 49.23 | 623,049 | -0.32(-0.64%) |
Dec 03, 2020 | 49.94 | 49.99 | 49.45 | 49.54 | 600,998 | -0.27(-0.54%) |
Dec 02, 2020 | 49.73 | 49.85 | 49.42 | 49.81 | 991,507 | +0.47(+0.96%) |