Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 65.59 | 66.16 | 65.44 | 65.47 | 663,039 | -0.11(-0.16%) |
Aug 30, 2021 | 65.57 | 65.91 | 64.92 | 65.58 | 925,369 | +0.60(+0.93%) |
Aug 27, 2021 | 65.02 | 65.39 | 64.61 | 64.98 | 652,242 | +0.04(+0.06%) |
Aug 26, 2021 | 65.73 | 66.26 | 64.70 | 64.94 | 1,021,573 | -0.68(-1.04%) |
Aug 25, 2021 | 62.66 | 65.64 | 62.56 | 65.62 | 980,522 | +2.84(+4.52%) |
Aug 24, 2021 | 62.16 | 63.19 | 62.16 | 62.78 | 575,808 | +0.38(+0.61%) |
Aug 23, 2021 | 62.36 | 62.71 | 61.45 | 62.40 | 699,105 | +0.09(+0.14%) |
Aug 20, 2021 | 61.98 | 62.70 | 61.79 | 62.31 | 986,886 | +0.14(+0.22%) |
Aug 19, 2021 | 62.63 | 62.97 | 61.97 | 62.18 | 802,779 | -0.92(-1.45%) |
Aug 18, 2021 | 62.87 | 63.81 | 62.51 | 63.09 | 396,854 | +0.11(+0.17%) |
Aug 17, 2021 | 63.68 | 63.88 | 62.66 | 62.99 | 520,708 | -0.90(-1.40%) |
Aug 16, 2021 | 63.28 | 63.87 | 62.94 | 63.88 | 768,174 | +0.11(+0.17%) |
Aug 13, 2021 | 63.83 | 64.27 | 63.52 | 63.78 | 450,749 | -0.35(-0.55%) |
Aug 12, 2021 | 64.49 | 64.51 | 63.57 | 64.13 | 490,031 | +0.26(+0.41%) |
Aug 11, 2021 | 64.16 | 64.26 | 63.54 | 63.86 | 539,795 | +0.11(+0.17%) |
Aug 10, 2021 | 63.51 | 64.38 | 62.96 | 63.76 | 929,955 | +0.15(+0.23%) |
Aug 09, 2021 | 62.39 | 63.79 | 62.00 | 63.61 | 1,240,831 | +1.23(+1.97%) |
Aug 06, 2021 | 61.27 | 63.00 | 61.24 | 62.38 | 1,273,559 | +0.97(+1.59%) |
Aug 05, 2021 | 61.55 | 63.36 | 60.79 | 61.41 | 1,221,843 | -0.68(-1.10%) |
Aug 04, 2021 | 63.60 | 63.64 | 61.83 | 62.09 | 758,006 | -1.52(-2.39%) |
Aug 03, 2021 | 62.97 | 63.65 | 62.12 | 63.61 | 541,298 | +0.70(+1.12%) |
Aug 02, 2021 | 62.73 | 63.59 | 62.45 | 62.91 | 568,841 | +0.24(+0.39%) |
Jul 30, 2021 | 62.69 | 63.30 | 62.53 | 62.67 | 585,245 | +0.07(+0.11%) |
Jul 29, 2021 | 62.64 | 63.23 | 62.44 | 62.60 | 726,288 | +0.39(+0.63%) |
Jul 28, 2021 | 62.43 | 62.58 | 61.73 | 62.21 | 557,821 | -0.33(-0.53%) |
Jul 27, 2021 | 62.40 | 63.16 | 61.93 | 62.54 | 654,307 | -0.27(-0.43%) |
Jul 26, 2021 | 62.07 | 63.02 | 62.07 | 62.81 | 570,258 | +0.66(+1.07%) |
Jul 23, 2021 | 61.87 | 62.23 | 61.27 | 62.15 | 550,386 | +0.29(+0.47%) |
Jul 22, 2021 | 62.42 | 62.54 | 61.60 | 61.86 | 564,880 | -0.60(-0.97%) |
Jul 21, 2021 | 63.07 | 63.40 | 62.46 | 62.46 | 699,727 | -0.17(-0.26%) |
Jul 20, 2021 | 62.26 | 63.26 | 62.14 | 62.63 | 1,247,581 | +0.39(+0.63%) |
Jul 19, 2021 | 62.41 | 62.74 | 61.86 | 62.24 | 1,200,391 | -1.12(-1.77%) |
Jul 16, 2021 | 63.64 | 64.07 | 63.21 | 63.36 | 922,926 | -0.28(-0.44%) |
Jul 15, 2021 | 64.24 | 64.42 | 63.47 | 63.64 | 482,310 | -0.60(-0.94%) |
Jul 14, 2021 | 63.92 | 64.57 | 63.77 | 64.24 | 445,900 | +0.40(+0.63%) |
Jul 13, 2021 | 64.60 | 64.73 | 63.68 | 63.85 | 624,952 | -0.70(-1.09%) |
Jul 12, 2021 | 64.25 | 64.65 | 63.84 | 64.55 | 553,705 | -0.08(-0.12%) |
Jul 09, 2021 | 64.40 | 64.98 | 64.02 | 64.62 | 544,948 | +0.93(+1.45%) |
Jul 08, 2021 | 64.33 | 64.43 | 63.21 | 63.70 | 668,282 | -1.36(-2.10%) |
Jul 07, 2021 | 63.69 | 65.19 | 63.67 | 65.06 | 1,299,875 | +1.41(+2.22%) |
Jul 06, 2021 | 64.44 | 64.69 | 63.36 | 63.65 | 810,919 | -0.67(-1.05%) |
Jul 02, 2021 | 63.94 | 64.50 | 63.12 | 64.32 | 681,164 | +0.51(+0.79%) |
Jul 01, 2021 | 63.65 | 64.26 | 63.41 | 63.82 | 771,552 | +0.24(+0.38%) |
Jun 30, 2021 | 63.38 | 64.63 | 63.31 | 63.57 | 887,584 | +0.03(+0.05%) |
Jun 29, 2021 | 63.81 | 64.21 | 63.27 | 63.54 | 598,653 | -0.32(-0.50%) |
Jun 28, 2021 | 64.40 | 64.68 | 63.42 | 63.86 | 1,424,269 | -0.56(-0.86%) |
Jun 25, 2021 | 63.23 | 64.64 | 62.96 | 64.42 | 2,626,610 | +1.47(+2.34%) |
Jun 24, 2021 | 62.29 | 63.28 | 62.17 | 62.95 | 915,582 | +0.81(+1.30%) |
Jun 23, 2021 | 63.05 | 63.16 | 62.09 | 62.14 | 808,470 | -0.82(-1.30%) |
Jun 22, 2021 | 62.62 | 63.39 | 62.46 | 62.96 | 939,970 | +0.36(+0.58%) |
Jun 21, 2021 | 62.24 | 62.97 | 62.00 | 62.60 | 849,441 | +0.99(+1.61%) |
Jun 18, 2021 | 62.14 | 62.55 | 61.43 | 61.60 | 1,888,844 | -1.16(-1.85%) |
Jun 17, 2021 | 64.01 | 64.09 | 61.48 | 62.76 | 1,634,892 | -1.25(-1.95%) |
Jun 16, 2021 | 64.30 | 64.52 | 63.54 | 64.01 | 729,746 | -0.15(-0.23%) |
Jun 15, 2021 | 64.92 | 65.05 | 64.07 | 64.16 | 1,045,176 | -0.82(-1.26%) |
Jun 14, 2021 | 65.31 | 65.60 | 64.59 | 64.98 | 703,910 | -0.34(-0.52%) |
Jun 11, 2021 | 64.85 | 65.33 | 64.55 | 65.32 | 385,746 | +0.91(+1.41%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.33 | 64.41 | 676,802 | -0.29(-0.45%) |
Jun 09, 2021 | 65.21 | 65.21 | 64.49 | 64.70 | 609,755 | -0.30(-0.46%) |
Jun 08, 2021 | 65.03 | 65.13 | 64.19 | 65.01 | 1,229,455 | -0.47(-0.71%) |
Jun 07, 2021 | 66.87 | 67.17 | 65.27 | 65.47 | 927,319 | -1.47(-2.20%) |
Jun 04, 2021 | 66.83 | 67.35 | 66.57 | 66.94 | 465,353 | +0.27(+0.41%) |
Jun 03, 2021 | 66.15 | 66.74 | 65.90 | 66.67 | 537,699 | +0.25(+0.38%) |
Jun 02, 2021 | 67.21 | 67.25 | 66.21 | 66.42 | 642,581 | -0.59(-0.89%) |
Jun 01, 2021 | 66.70 | 67.46 | 66.42 | 67.01 | 651,507 | +0.53(+0.79%) |
May 28, 2021 | 66.33 | 66.61 | 66.04 | 66.49 | 610,993 | +0.02(+0.03%) |
May 27, 2021 | 66.97 | 67.10 | 66.09 | 66.47 | 595,571 | +0.00(+0.00%) |
May 26, 2021 | 66.29 | 66.98 | 66.29 | 66.47 | 1,318,202 | -0.18(-0.26%) |
May 25, 2021 | 67.69 | 68.08 | 66.40 | 66.64 | 837,354 | -1.14(-1.68%) |
May 24, 2021 | 68.61 | 68.61 | 67.41 | 67.78 | 994,166 | -0.83(-1.21%) |
May 21, 2021 | 68.28 | 69.00 | 68.25 | 68.61 | 1,423,831 | +0.74(+1.09%) |
May 20, 2021 | 67.84 | 68.26 | 67.49 | 67.87 | 1,699,167 | +0.09(+0.13%) |
May 19, 2021 | 67.19 | 67.92 | 66.84 | 67.78 | 753,535 | +0.06(+0.09%) |
May 18, 2021 | 68.71 | 68.91 | 67.71 | 67.72 | 702,050 | -0.99(-1.45%) |
May 17, 2021 | 67.39 | 69.11 | 67.17 | 68.72 | 1,140,064 | +1.28(+1.89%) |
May 14, 2021 | 67.60 | 67.90 | 67.06 | 67.44 | 798,605 | +0.16(+0.23%) |
May 13, 2021 | 65.37 | 67.65 | 65.13 | 67.29 | 1,075,433 | +1.92(+2.94%) |
May 12, 2021 | 66.31 | 66.45 | 65.33 | 65.37 | 1,565,989 | -0.92(-1.38%) |
May 11, 2021 | 66.07 | 67.02 | 65.36 | 66.28 | 1,079,201 | +0.05(+0.07%) |
May 10, 2021 | 66.89 | 67.49 | 66.11 | 66.23 | 934,766 | -0.08(-0.12%) |
May 07, 2021 | 64.99 | 66.35 | 64.46 | 66.31 | 829,329 | +0.47(+0.71%) |
May 06, 2021 | 65.11 | 65.98 | 64.35 | 65.84 | 1,065,494 | +1.26(+1.95%) |
May 05, 2021 | 64.57 | 64.80 | 64.02 | 64.59 | 1,211,521 | +0.40(+0.62%) |
May 04, 2021 | 63.26 | 65.54 | 63.12 | 64.19 | 2,054,180 | +1.85(+2.97%) |
May 03, 2021 | 62.15 | 63.05 | 61.86 | 62.33 | 1,047,271 | +0.32(+0.52%) |
Apr 30, 2021 | 61.59 | 62.29 | 61.42 | 62.01 | 952,668 | +0.22(+0.36%) |
Apr 29, 2021 | 60.82 | 62.10 | 60.32 | 61.79 | 942,771 | +1.35(+2.24%) |
Apr 28, 2021 | 60.45 | 61.41 | 59.82 | 60.43 | 1,121,545 | +0.38(+0.63%) |
Apr 27, 2021 | 59.91 | 60.30 | 59.48 | 60.05 | 939,355 | -0.12(-0.19%) |
Apr 26, 2021 | 61.20 | 61.20 | 59.98 | 60.17 | 594,309 | -0.73(-1.20%) |
Apr 23, 2021 | 60.75 | 61.14 | 60.38 | 60.90 | 1,077,112 | +0.17(+0.27%) |
Apr 22, 2021 | 61.65 | 61.76 | 60.62 | 60.74 | 623,644 | -0.85(-1.38%) |
Apr 21, 2021 | 61.13 | 61.92 | 61.06 | 61.58 | 1,318,284 | +0.53(+0.86%) |
Apr 20, 2021 | 61.05 | 61.34 | 60.51 | 61.06 | 618,465 | -0.19(-0.30%) |
Apr 19, 2021 | 61.46 | 61.48 | 60.89 | 61.24 | 914,445 | +0.03(+0.05%) |
Apr 16, 2021 | 61.90 | 62.07 | 61.06 | 61.21 | 966,621 | -0.16(-0.25%) |
Apr 15, 2021 | 60.31 | 61.53 | 59.62 | 61.37 | 1,299,533 | +1.62(+2.71%) |
Apr 14, 2021 | 60.58 | 61.00 | 59.22 | 59.75 | 678,477 | -1.03(-1.70%) |
Apr 13, 2021 | 61.09 | 61.15 | 60.33 | 60.78 | 803,013 | -0.49(-0.80%) |
Apr 12, 2021 | 61.50 | 61.91 | 60.99 | 61.27 | 1,364,348 | -0.05(-0.08%) |
Apr 09, 2021 | 60.68 | 61.48 | 60.68 | 61.32 | 890,600 | +1.28(+2.13%) |
Apr 08, 2021 | 60.46 | 60.85 | 59.36 | 60.04 | 1,202,408 | -0.73(-1.20%) |
Apr 07, 2021 | 61.23 | 61.55 | 60.57 | 60.77 | 723,049 | -0.31(-0.51%) |
Apr 06, 2021 | 60.56 | 61.14 | 60.44 | 61.09 | 732,597 | +0.25(+0.42%) |
Apr 05, 2021 | 60.43 | 61.08 | 59.95 | 60.83 | 867,919 | +0.83(+1.38%) |
Apr 01, 2021 | 60.04 | 60.22 | 58.91 | 60.00 | 959,644 | +0.16(+0.26%) |
Mar 31, 2021 | 60.48 | 60.51 | 59.80 | 59.85 | 722,307 | -0.57(-0.94%) |
Mar 30, 2021 | 60.68 | 60.92 | 59.97 | 60.41 | 769,009 | -0.42(-0.69%) |
Mar 29, 2021 | 60.29 | 61.08 | 60.12 | 60.83 | 995,712 | +0.40(+0.66%) |
Mar 26, 2021 | 59.90 | 60.53 | 59.70 | 60.43 | 1,079,882 | +0.54(+0.90%) |
Mar 25, 2021 | 59.96 | 60.10 | 58.53 | 59.90 | 1,520,915 | +0.03(+0.05%) |
Mar 24, 2021 | 60.36 | 61.64 | 59.78 | 59.87 | 1,574,582 | -0.26(-0.44%) |
Mar 23, 2021 | 58.62 | 61.00 | 58.37 | 60.13 | 2,836,016 | +1.40(+2.39%) |
Mar 22, 2021 | 56.85 | 59.33 | 56.29 | 58.73 | 1,677,245 | +1.78(+3.13%) |
Mar 19, 2021 | 56.92 | 57.56 | 56.45 | 56.94 | 853,667 | -0.23(-0.41%) |
Mar 18, 2021 | 57.15 | 58.31 | 56.97 | 57.18 | 1,041,442 | -0.01(-0.02%) |
Mar 17, 2021 | 56.69 | 57.30 | 56.63 | 57.19 | 1,040,059 | +0.34(+0.60%) |
Mar 16, 2021 | 57.41 | 57.49 | 56.21 | 56.85 | 1,789,291 | -0.69(-1.20%) |
Mar 15, 2021 | 57.76 | 57.97 | 57.12 | 57.54 | 939,413 | -0.11(-0.19%) |
Mar 12, 2021 | 57.64 | 58.01 | 57.31 | 57.65 | 986,831 | +0.23(+0.41%) |
Mar 11, 2021 | 58.84 | 59.19 | 57.20 | 57.41 | 1,514,797 | -1.37(-2.34%) |
Mar 10, 2021 | 58.19 | 59.26 | 57.70 | 58.79 | 2,041,486 | +0.94(+1.62%) |
Mar 09, 2021 | 58.29 | 59.00 | 57.85 | 57.85 | 1,266,680 | -0.07(-0.12%) |
Mar 08, 2021 | 56.91 | 58.83 | 56.87 | 57.92 | 1,488,366 | +0.61(+1.07%) |
Mar 05, 2021 | 56.77 | 57.75 | 56.03 | 57.30 | 1,146,362 | +0.94(+1.66%) |
Mar 04, 2021 | 56.64 | 57.66 | 55.51 | 56.37 | 1,299,892 | -0.43(-0.75%) |
Mar 03, 2021 | 56.03 | 57.45 | 55.57 | 56.80 | 630,402 | +0.84(+1.50%) |
Mar 02, 2021 | 56.01 | 56.47 | 55.72 | 55.96 | 589,858 | +0.01(+0.02%) |
Mar 01, 2021 | 54.53 | 56.11 | 54.53 | 55.95 | 848,399 | +1.95(+3.61%) |
Feb 26, 2021 | 54.59 | 55.24 | 53.99 | 54.00 | 806,782 | -0.70(-1.28%) |
Feb 25, 2021 | 55.33 | 55.62 | 54.59 | 54.70 | 676,493 | -0.36(-0.65%) |
Feb 24, 2021 | 55.21 | 55.56 | 54.61 | 55.06 | 585,628 | -0.15(-0.26%) |
Feb 23, 2021 | 54.93 | 55.30 | 54.10 | 55.21 | 501,039 | +0.26(+0.48%) |
Feb 22, 2021 | 55.76 | 55.77 | 54.60 | 54.95 | 1,118,955 | -0.82(-1.47%) |
Feb 19, 2021 | 55.48 | 56.11 | 54.82 | 55.76 | 681,825 | +0.38(+0.69%) |
Feb 18, 2021 | 56.48 | 56.87 | 55.37 | 55.38 | 873,518 | -1.17(-2.07%) |
Feb 17, 2021 | 56.53 | 56.67 | 55.99 | 56.55 | 1,074,727 | -0.13(-0.22%) |
Feb 16, 2021 | 57.72 | 57.80 | 56.53 | 56.68 | 578,587 | -0.90(-1.56%) |
Feb 12, 2021 | 56.29 | 58.04 | 56.29 | 57.58 | 1,064,699 | +0.96(+1.70%) |
Feb 11, 2021 | 57.48 | 57.68 | 55.85 | 56.61 | 861,164 | -1.05(-1.83%) |
Feb 10, 2021 | 58.61 | 59.11 | 57.49 | 57.67 | 1,127,903 | -0.99(-1.69%) |
Feb 09, 2021 | 58.30 | 59.46 | 57.66 | 58.66 | 1,273,542 | +0.54(+0.92%) |
Feb 08, 2021 | 55.86 | 58.22 | 55.63 | 58.12 | 2,655,721 | +2.31(+4.14%) |
Feb 05, 2021 | 53.45 | 56.00 | 53.13 | 55.81 | 2,260,202 | +4.78(+9.36%) |
Feb 04, 2021 | 50.79 | 51.21 | 50.22 | 51.04 | 1,271,742 | +0.58(+1.16%) |
Feb 03, 2021 | 49.71 | 50.65 | 49.58 | 50.45 | 801,294 | +0.56(+1.11%) |
Feb 02, 2021 | 49.57 | 50.97 | 48.89 | 49.90 | 914,620 | +1.14(+2.34%) |
Feb 01, 2021 | 48.73 | 49.07 | 47.54 | 48.76 | 1,000,036 | +0.63(+1.32%) |
Jan 29, 2021 | 48.10 | 48.46 | 47.57 | 48.12 | 1,067,058 | -0.20(-0.42%) |
Jan 28, 2021 | 48.30 | 48.80 | 47.97 | 48.33 | 1,139,438 | +0.38(+0.79%) |
Jan 27, 2021 | 48.78 | 49.34 | 47.42 | 47.95 | 2,030,022 | -1.38(-2.81%) |
Jan 26, 2021 | 50.02 | 50.37 | 49.17 | 49.33 | 886,442 | -0.60(-1.21%) |
Jan 25, 2021 | 50.40 | 50.98 | 49.51 | 49.94 | 1,107,461 | -0.92(-1.80%) |
Jan 22, 2021 | 51.54 | 51.63 | 50.32 | 50.85 | 1,055,773 | -1.09(-2.10%) |
Jan 21, 2021 | 51.16 | 52.16 | 51.16 | 51.94 | 835,666 | +0.78(+1.52%) |
Jan 20, 2021 | 50.63 | 51.55 | 50.48 | 51.16 | 711,244 | +0.91(+1.80%) |
Jan 19, 2021 | 51.68 | 51.89 | 49.96 | 50.26 | 1,366,177 | -1.36(-2.64%) |
Jan 15, 2021 | 52.17 | 52.51 | 51.05 | 51.62 | 739,072 | -0.78(-1.49%) |
Jan 14, 2021 | 52.64 | 52.68 | 51.95 | 52.40 | 777,138 | -0.04(-0.07%) |
Jan 13, 2021 | 52.88 | 53.12 | 51.34 | 52.44 | 1,051,198 | -0.40(-0.76%) |
Jan 12, 2021 | 52.88 | 53.54 | 52.18 | 52.84 | 1,028,259 | -0.06(-0.11%) |
Jan 11, 2021 | 51.95 | 53.36 | 51.87 | 52.90 | 617,779 | +0.54(+1.02%) |
Jan 08, 2021 | 53.62 | 53.86 | 51.88 | 52.36 | 1,098,964 | -1.17(-2.19%) |
Jan 07, 2021 | 55.36 | 55.36 | 53.19 | 53.53 | 1,214,141 | -1.52(-2.76%) |
Jan 06, 2021 | 54.34 | 56.02 | 53.70 | 55.05 | 1,063,737 | +0.63(+1.16%) |
Jan 05, 2021 | 54.58 | 55.42 | 54.35 | 54.42 | 811,446 | -0.04(-0.07%) |
Jan 04, 2021 | 54.97 | 55.01 | 53.84 | 54.46 | 785,098 | -0.31(-0.57%) |
Dec 31, 2020 | 54.77 | 54.77 | 54.77 | 684,371 | +0.04(+0.07%) | |
Dec 30, 2020 | 53.66 | 54.98 | 53.66 | 54.73 | 684,371 | +1.16(+2.17%) |
Dec 29, 2020 | 54.03 | 54.24 | 53.18 | 53.57 | 502,360 | -0.17(-0.31%) |
Dec 28, 2020 | 54.49 | 54.57 | 53.22 | 53.74 | 597,789 | -0.52(-0.95%) |
Dec 24, 2020 | 53.61 | 54.27 | 53.53 | 54.25 | 333,731 | +0.80(+1.50%) |
Dec 23, 2020 | 52.27 | 53.56 | 52.22 | 53.45 | 908,864 | +1.35(+2.60%) |
Dec 22, 2020 | 52.32 | 52.63 | 51.90 | 52.10 | 855,920 | -0.37(-0.71%) |
Dec 21, 2020 | 51.75 | 52.64 | 51.38 | 52.47 | 782,277 | -0.23(-0.44%) |
Dec 18, 2020 | 52.93 | 53.45 | 51.92 | 52.70 | 1,379,451 | -0.21(-0.41%) |
Dec 17, 2020 | 53.16 | 53.38 | 52.59 | 52.92 | 966,264 | +0.05(+0.09%) |
Dec 16, 2020 | 52.96 | 53.55 | 52.44 | 52.87 | 900,465 | +0.00(+0.00%) |
Dec 15, 2020 | 51.62 | 53.09 | 51.60 | 52.87 | 947,862 | +1.31(+2.53%) |
Dec 14, 2020 | 52.33 | 52.61 | 51.29 | 51.56 | 727,263 | -0.24(-0.47%) |
Dec 11, 2020 | 51.66 | 52.07 | 51.29 | 51.81 | 671,669 | -0.03(-0.06%) |
Dec 10, 2020 | 52.27 | 52.96 | 51.84 | 51.84 | 894,597 | -0.77(-1.46%) |
Dec 09, 2020 | 52.24 | 52.64 | 51.90 | 52.61 | 950,840 | +0.47(+0.90%) |
Dec 08, 2020 | 52.50 | 53.16 | 52.14 | 52.14 | 448,370 | -0.69(-1.31%) |
Dec 07, 2020 | 53.59 | 53.67 | 52.70 | 52.83 | 435,102 | -0.61(-1.15%) |
Dec 04, 2020 | 52.52 | 53.65 | 52.52 | 53.44 | 1,069,623 | +1.21(+2.31%) |
Dec 03, 2020 | 52.89 | 53.47 | 51.98 | 52.24 | 800,083 | -0.65(-1.23%) |
Dec 02, 2020 | 53.40 | 53.60 | 52.32 | 52.89 | 626,859 | -0.79(-1.47%) |
Dec 01, 2020 | 52.25 | 53.80 | 51.89 | 53.68 | 1,181,200 | +2.02(+3.91%) |
Nov 30, 2020 | 52.01 | 52.25 | 51.15 | 51.66 | 2,311,675 | -0.60(-1.16%) |
Nov 27, 2020 | 52.51 | 52.87 | 52.02 | 52.27 | 524,347 | -0.31(-0.59%) |
Nov 25, 2020 | 53.06 | 53.09 | 51.98 | 52.58 | 752,306 | -0.48(-0.90%) |
Nov 24, 2020 | 53.14 | 53.25 | 52.01 | 53.05 | 1,357,158 | +0.20(+0.39%) |
Nov 23, 2020 | 52.90 | 53.55 | 52.16 | 52.85 | 973,547 | +0.21(+0.41%) |
Nov 20, 2020 | 54.15 | 54.32 | 52.53 | 52.64 | 1,293,376 | -1.12(-2.09%) |
Nov 19, 2020 | 55.62 | 56.48 | 52.69 | 53.76 | 2,976,102 | +1.63(+3.12%) |
Nov 18, 2020 | 53.32 | 53.53 | 52.11 | 52.13 | 1,114,131 | -1.18(-2.21%) |
Nov 17, 2020 | 52.22 | 53.50 | 52.22 | 53.31 | 1,308,441 | +0.56(+1.05%) |
Nov 16, 2020 | 52.99 | 53.05 | 52.30 | 52.75 | 1,475,953 | +0.57(+1.08%) |
Nov 13, 2020 | 51.99 | 52.88 | 51.73 | 52.19 | 867,106 | +0.87(+1.69%) |
Nov 12, 2020 | 50.94 | 51.69 | 50.57 | 51.32 | 1,290,599 | -0.02(-0.04%) |
Nov 11, 2020 | 51.68 | 52.52 | 51.02 | 51.34 | 1,550,894 | +0.19(+0.36%) |
Nov 10, 2020 | 49.65 | 51.95 | 49.52 | 51.15 | 2,003,895 | +1.65(+3.33%) |
Nov 09, 2020 | 50.65 | 51.15 | 49.32 | 49.51 | 1,014,933 | +0.49(+0.99%) |
Nov 06, 2020 | 49.06 | 49.94 | 48.83 | 49.02 | 699,061 | +0.24(+0.50%) |
Nov 05, 2020 | 47.26 | 49.44 | 46.66 | 48.78 | 645,111 | +2.14(+4.60%) |
Nov 04, 2020 | 47.70 | 47.90 | 46.36 | 46.63 | 607,634 | -0.96(-2.03%) |
Nov 03, 2020 | 46.76 | 47.80 | 46.14 | 47.60 | 759,307 | +1.46(+3.17%) |
Nov 02, 2020 | 46.22 | 46.95 | 45.83 | 46.13 | 584,030 | +0.68(+1.50%) |
Oct 30, 2020 | 45.38 | 46.19 | 45.15 | 45.45 | 934,304 | -0.16(-0.34%) |
Oct 29, 2020 | 45.00 | 46.07 | 44.95 | 45.61 | 937,096 | +0.47(+1.04%) |
Oct 28, 2020 | 45.14 | 45.40 | 44.53 | 45.14 | 891,010 | -0.84(-1.82%) |
Oct 27, 2020 | 46.80 | 46.97 | 45.59 | 45.98 | 1,348,790 | -1.08(-2.30%) |
Oct 26, 2020 | 48.65 | 48.65 | 46.89 | 47.06 | 663,486 | -2.11(-4.28%) |
Oct 23, 2020 | 48.90 | 49.25 | 48.76 | 49.17 | 473,051 | +0.47(+0.96%) |
Oct 22, 2020 | 48.59 | 49.13 | 48.15 | 48.70 | 726,328 | +0.31(+0.64%) |
Oct 21, 2020 | 48.69 | 49.19 | 48.03 | 48.39 | 984,616 | -0.26(-0.54%) |
Oct 20, 2020 | 48.80 | 49.57 | 48.59 | 48.65 | 765,987 | +0.34(+0.71%) |
Oct 19, 2020 | 49.38 | 49.57 | 48.22 | 48.31 | 1,474,008 | -0.81(-1.65%) |
Oct 16, 2020 | 49.21 | 49.65 | 48.90 | 49.12 | 952,668 | +0.01(+0.02%) |
Oct 15, 2020 | 48.25 | 49.21 | 48.25 | 49.11 | 381,706 | +0.22(+0.46%) |
Oct 14, 2020 | 49.02 | 49.60 | 48.64 | 48.88 | 790,619 | +0.25(+0.52%) |
Oct 13, 2020 | 47.64 | 48.88 | 47.28 | 48.63 | 630,152 | +0.91(+1.90%) |
Oct 12, 2020 | 48.42 | 48.67 | 47.68 | 47.72 | 374,099 | -0.42(-0.87%) |
Oct 09, 2020 | 49.11 | 49.40 | 47.94 | 48.14 | 1,002,630 | -0.67(-1.38%) |
Oct 08, 2020 | 48.93 | 49.23 | 48.16 | 48.81 | 501,797 | +0.39(+0.81%) |
Oct 07, 2020 | 49.31 | 49.96 | 48.32 | 48.42 | 873,316 | -0.44(-0.90%) |
Oct 06, 2020 | 49.62 | 50.36 | 48.77 | 48.86 | 801,925 | -0.06(-0.12%) |
Oct 05, 2020 | 49.04 | 49.78 | 48.62 | 48.92 | 1,011,188 | +0.21(+0.44%) |
Oct 02, 2020 | 47.17 | 49.19 | 47.17 | 48.71 | 660,486 | +0.60(+1.26%) |
Oct 01, 2020 | 47.39 | 48.32 | 47.21 | 48.10 | 1,247,740 | +1.00(+2.13%) |
Sep 30, 2020 | 46.69 | 47.82 | 46.64 | 47.10 | 1,160,164 | +0.63(+1.36%) |
Sep 29, 2020 | 47.13 | 47.39 | 46.39 | 46.47 | 654,484 | -0.63(-1.35%) |
Sep 28, 2020 | 46.98 | 47.49 | 46.42 | 47.10 | 1,214,547 | +0.87(+1.88%) |
Sep 25, 2020 | 46.42 | 46.57 | 45.90 | 46.23 | 741,842 | -0.31(-0.67%) |
Sep 24, 2020 | 46.01 | 47.18 | 45.84 | 46.54 | 628,230 | +0.30(+0.65%) |
Sep 23, 2020 | 46.91 | 47.68 | 46.06 | 46.24 | 887,505 | -0.62(-1.33%) |
Sep 22, 2020 | 47.15 | 47.70 | 46.76 | 46.87 | 1,201,910 | +0.01(+0.02%) |
Sep 21, 2020 | 46.95 | 47.14 | 45.34 | 46.86 | 1,680,892 | -1.14(-2.38%) |
Sep 18, 2020 | 49.75 | 49.82 | 47.72 | 48.00 | 2,023,523 | -1.72(-3.45%) |
Sep 17, 2020 | 49.52 | 50.61 | 48.76 | 49.71 | 1,436,549 | -0.16(-0.31%) |
Sep 16, 2020 | 50.96 | 50.96 | 49.46 | 49.87 | 1,119,801 | -0.39(-0.78%) |
Sep 15, 2020 | 51.67 | 52.04 | 50.17 | 50.26 | 908,668 | -0.97(-1.88%) |
Sep 14, 2020 | 51.17 | 51.77 | 51.05 | 51.22 | 710,567 | +0.45(+0.88%) |
Sep 11, 2020 | 51.31 | 51.31 | 50.43 | 50.77 | 941,691 | -0.23(-0.46%) |
Sep 10, 2020 | 51.43 | 52.07 | 50.75 | 51.01 | 614,091 | -0.41(-0.80%) |
Sep 09, 2020 | 50.51 | 51.68 | 50.25 | 51.42 | 736,293 | +1.41(+2.83%) |
Sep 08, 2020 | 50.91 | 51.23 | 49.81 | 50.00 | 922,016 | -1.71(-3.30%) |
Sep 04, 2020 | 51.86 | 52.06 | 50.12 | 51.71 | 853,257 | +0.42(+0.82%) |
Sep 03, 2020 | 52.65 | 52.66 | 50.79 | 51.29 | 829,424 | -1.51(-2.86%) |
Sep 02, 2020 | 52.23 | 52.90 | 51.51 | 52.80 | 1,200,139 | +1.03(+2.00%) |