Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 62.97 | 62.99 | 62.31 | 62.48 | 76,085 | -0.49(-0.78%) |
Aug 30, 2021 | 64.05 | 64.05 | 62.84 | 62.97 | 87,901 | -0.71(-1.11%) |
Aug 27, 2021 | 62.45 | 63.97 | 62.45 | 63.68 | 215,201 | +1.65(+2.66%) |
Aug 26, 2021 | 63.56 | 63.56 | 62.01 | 62.03 | 81,901 | -1.44(-2.27%) |
Aug 25, 2021 | 63.17 | 64.13 | 63.04 | 63.47 | 65,357 | +0.23(+0.36%) |
Aug 24, 2021 | 62.86 | 63.50 | 62.55 | 63.24 | 63,502 | +0.76(+1.22%) |
Aug 23, 2021 | 63.00 | 63.05 | 62.20 | 62.48 | 56,194 | +0.13(+0.21%) |
Aug 20, 2021 | 61.61 | 62.62 | 61.35 | 62.35 | 102,232 | +0.89(+1.45%) |
Aug 19, 2021 | 61.08 | 61.83 | 60.57 | 61.46 | 137,022 | -0.28(-0.45%) |
Aug 18, 2021 | 61.60 | 62.52 | 61.60 | 61.74 | 164,208 | -0.02(-0.03%) |
Aug 17, 2021 | 62.94 | 62.94 | 60.94 | 61.76 | 152,555 | -1.85(-2.91%) |
Aug 16, 2021 | 63.65 | 64.11 | 63.06 | 63.61 | 147,851 | -0.52(-0.81%) |
Aug 13, 2021 | 64.99 | 65.25 | 64.00 | 64.13 | 79,026 | -0.66(-1.02%) |
Aug 12, 2021 | 64.97 | 65.44 | 64.19 | 64.79 | 119,132 | +0.18(+0.28%) |
Aug 11, 2021 | 64.00 | 64.73 | 63.76 | 64.61 | 163,988 | +0.61(+0.95%) |
Aug 10, 2021 | 63.35 | 64.05 | 62.54 | 64.00 | 109,778 | +0.65(+1.03%) |
Aug 09, 2021 | 64.57 | 64.57 | 63.29 | 63.35 | 157,869 | -1.65(-2.54%) |
Aug 06, 2021 | 64.62 | 65.38 | 64.00 | 65.00 | 149,312 | +0.05(+0.08%) |
Aug 05, 2021 | 64.34 | 65.05 | 64.19 | 64.95 | 115,223 | +0.67(+1.04%) |
Aug 04, 2021 | 64.65 | 65.21 | 64.15 | 64.28 | 98,771 | -1.22(-1.86%) |
Aug 03, 2021 | 65.90 | 66.00 | 65.20 | 65.50 | 300,306 | +0.19(+0.29%) |
Aug 02, 2021 | 67.10 | 67.66 | 65.16 | 65.31 | 124,684 | -1.35(-2.03%) |
Jul 30, 2021 | 66.32 | 66.79 | 65.63 | 66.66 | 115,157 | +0.30(+0.45%) |
Jul 29, 2021 | 65.58 | 66.60 | 65.23 | 66.36 | 65,270 | +1.64(+2.53%) |
Jul 28, 2021 | 65.30 | 65.67 | 64.01 | 64.72 | 86,379 | +0.01(+0.02%) |
Jul 27, 2021 | 64.22 | 65.34 | 64.00 | 64.71 | 57,293 | -0.20(-0.31%) |
Jul 26, 2021 | 64.91 | 65.85 | 64.81 | 64.91 | 95,962 | +0.34(+0.53%) |
Jul 23, 2021 | 64.42 | 64.86 | 63.49 | 64.57 | 124,134 | +0.57(+0.89%) |
Jul 22, 2021 | 65.15 | 65.15 | 63.76 | 64.00 | 143,074 | -0.88(-1.36%) |
Jul 21, 2021 | 64.48 | 65.33 | 64.48 | 64.88 | 112,266 | +1.12(+1.76%) |
Jul 20, 2021 | 61.41 | 64.48 | 61.41 | 63.76 | 229,718 | +2.74(+4.49%) |
Jul 19, 2021 | 61.72 | 62.27 | 60.57 | 61.02 | 163,003 | -1.92(-3.05%) |
Jul 16, 2021 | 63.90 | 63.95 | 62.79 | 62.94 | 144,285 | -0.39(-0.62%) |
Jul 15, 2021 | 63.28 | 63.44 | 62.41 | 63.33 | 108,995 | -0.28(-0.44%) |
Jul 14, 2021 | 63.72 | 63.97 | 62.61 | 63.61 | 165,737 | +0.22(+0.35%) |
Jul 13, 2021 | 63.70 | 64.31 | 62.72 | 63.39 | 128,261 | -0.75(-1.17%) |
Jul 12, 2021 | 63.09 | 64.26 | 62.68 | 64.14 | 130,458 | +0.84(+1.33%) |
Jul 09, 2021 | 62.95 | 63.42 | 62.70 | 63.30 | 107,075 | +1.48(+2.39%) |
Jul 08, 2021 | 61.18 | 62.61 | 60.75 | 61.82 | 178,965 | -0.48(-0.77%) |
Jul 07, 2021 | 61.27 | 62.99 | 61.14 | 62.30 | 181,364 | +1.04(+1.70%) |
Jul 06, 2021 | 62.15 | 62.15 | 60.00 | 61.26 | 144,588 | -0.85(-1.37%) |
Jul 02, 2021 | 62.43 | 62.50 | 61.58 | 62.11 | 136,931 | -0.09(-0.14%) |
Jul 01, 2021 | 61.66 | 62.24 | 60.88 | 62.20 | 166,011 | +1.12(+1.83%) |
Jun 30, 2021 | 59.24 | 61.17 | 59.24 | 61.08 | 206,924 | +1.54(+2.59%) |
Jun 29, 2021 | 59.57 | 60.30 | 59.48 | 59.54 | 89,779 | +0.05(+0.08%) |
Jun 28, 2021 | 60.16 | 60.16 | 59.17 | 59.49 | 109,977 | -0.92(-1.52%) |
Jun 25, 2021 | 59.43 | 60.43 | 59.06 | 60.41 | 455,329 | +0.98(+1.65%) |
Jun 24, 2021 | 59.50 | 59.74 | 58.51 | 59.43 | 161,378 | +0.42(+0.71%) |
Jun 23, 2021 | 59.35 | 59.97 | 58.98 | 59.01 | 187,130 | -0.35(-0.59%) |
Jun 22, 2021 | 58.08 | 59.66 | 57.65 | 59.36 | 206,830 | +1.00(+1.71%) |
Jun 21, 2021 | 57.78 | 58.95 | 57.48 | 58.36 | 156,693 | +1.26(+2.21%) |
Jun 18, 2021 | 57.17 | 57.56 | 56.31 | 57.10 | 422,428 | -1.27(-2.18%) |
Jun 17, 2021 | 59.19 | 59.56 | 57.69 | 58.37 | 211,536 | -0.97(-1.63%) |
Jun 16, 2021 | 58.78 | 59.59 | 58.67 | 59.34 | 170,539 | +0.26(+0.44%) |
Jun 15, 2021 | 59.35 | 59.42 | 58.11 | 59.08 | 155,961 | -0.07(-0.12%) |
Jun 14, 2021 | 59.15 | 59.80 | 59.06 | 59.15 | 167,365 | -0.40(-0.67%) |
Jun 11, 2021 | 60.38 | 61.15 | 59.05 | 59.55 | 211,876 | -0.63(-1.05%) |
Jun 10, 2021 | 61.37 | 61.37 | 59.98 | 60.18 | 205,084 | -1.56(-2.53%) |
Jun 09, 2021 | 63.50 | 64.97 | 60.15 | 61.74 | 600,478 | -2.14(-3.35%) |
Jun 08, 2021 | 62.23 | 64.15 | 61.82 | 63.88 | 128,486 | +1.65(+2.65%) |
Jun 07, 2021 | 62.79 | 62.79 | 61.74 | 62.23 | 93,981 | -0.16(-0.26%) |
Jun 04, 2021 | 62.69 | 62.69 | 61.85 | 62.39 | 77,741 | +0.18(+0.29%) |
Jun 03, 2021 | 61.82 | 62.41 | 61.07 | 62.21 | 82,912 | -0.07(-0.11%) |
Jun 02, 2021 | 64.01 | 64.01 | 62.10 | 62.28 | 92,226 | -1.46(-2.29%) |
Jun 01, 2021 | 63.19 | 64.17 | 63.01 | 63.74 | 158,817 | +1.11(+1.77%) |
May 28, 2021 | 62.82 | 62.82 | 61.76 | 62.63 | 86,263 | +0.09(+0.14%) |
May 27, 2021 | 62.52 | 63.07 | 62.44 | 62.54 | 89,680 | +0.70(+1.13%) |
May 26, 2021 | 61.31 | 62.20 | 61.31 | 61.84 | 93,061 | +0.67(+1.10%) |
May 25, 2021 | 62.03 | 62.77 | 61.08 | 61.17 | 80,648 | -0.49(-0.79%) |
May 24, 2021 | 62.62 | 62.62 | 61.24 | 61.66 | 128,589 | -0.66(-1.06%) |
May 21, 2021 | 62.14 | 63.03 | 61.56 | 62.32 | 101,363 | +0.96(+1.56%) |
May 20, 2021 | 60.57 | 61.69 | 60.07 | 61.36 | 94,641 | +0.64(+1.05%) |
May 19, 2021 | 59.73 | 60.72 | 59.28 | 60.72 | 127,419 | -0.07(-0.12%) |
May 18, 2021 | 62.38 | 62.43 | 60.78 | 60.79 | 81,860 | -1.51(-2.42%) |
May 17, 2021 | 62.54 | 62.61 | 61.66 | 62.30 | 97,172 | -0.75(-1.19%) |
May 14, 2021 | 62.47 | 63.43 | 62.18 | 63.05 | 121,157 | +1.18(+1.91%) |
May 13, 2021 | 60.00 | 62.31 | 60.00 | 61.87 | 110,659 | +2.11(+3.53%) |
May 12, 2021 | 62.48 | 62.66 | 59.64 | 59.76 | 102,743 | -3.12(-4.96%) |
May 11, 2021 | 62.21 | 63.47 | 62.21 | 62.88 | 95,720 | -0.71(-1.12%) |
May 10, 2021 | 63.54 | 64.15 | 63.00 | 63.59 | 206,235 | +0.01(+0.02%) |
May 07, 2021 | 63.00 | 66.19 | 62.44 | 63.58 | 190,384 | +1.53(+2.47%) |
May 06, 2021 | 60.96 | 62.20 | 60.50 | 62.05 | 179,224 | +1.25(+2.06%) |
May 05, 2021 | 61.02 | 61.68 | 60.23 | 60.80 | 112,617 | -0.23(-0.38%) |
May 04, 2021 | 61.51 | 61.63 | 60.40 | 61.03 | 161,645 | -0.87(-1.41%) |
May 03, 2021 | 61.55 | 62.46 | 60.68 | 61.90 | 251,014 | +1.24(+2.04%) |
Apr 30, 2021 | 61.37 | 61.48 | 60.37 | 60.66 | 188,100 | -1.41(-2.27%) |
Apr 29, 2021 | 62.08 | 62.17 | 61.25 | 62.07 | 162,113 | +0.45(+0.73%) |
Apr 28, 2021 | 61.57 | 61.77 | 61.13 | 61.62 | 69,053 | -0.07(-0.11%) |
Apr 27, 2021 | 62.19 | 62.19 | 61.29 | 61.69 | 82,050 | +0.03(+0.05%) |
Apr 26, 2021 | 62.18 | 62.55 | 61.62 | 61.66 | 86,482 | -0.33(-0.53%) |
Apr 23, 2021 | 61.22 | 62.47 | 60.78 | 61.99 | 114,300 | +1.16(+1.91%) |
Apr 22, 2021 | 60.61 | 61.41 | 60.28 | 60.83 | 170,614 | +0.47(+0.78%) |
Apr 21, 2021 | 59.59 | 60.42 | 59.33 | 60.36 | 108,621 | +0.95(+1.60%) |
Apr 20, 2021 | 59.20 | 59.73 | 58.67 | 59.41 | 203,964 | +0.04(+0.07%) |
Apr 19, 2021 | 59.47 | 59.48 | 58.31 | 59.37 | 168,007 | -0.29(-0.49%) |
Apr 16, 2021 | 60.90 | 61.05 | 59.29 | 59.66 | 88,300 | -0.60(-1.00%) |
Apr 15, 2021 | 59.67 | 61.27 | 59.39 | 60.26 | 102,568 | +1.56(+2.66%) |
Apr 14, 2021 | 58.73 | 59.81 | 58.62 | 58.70 | 147,661 | -0.08(-0.14%) |
Apr 13, 2021 | 59.84 | 60.32 | 58.33 | 58.78 | 152,765 | -1.38(-2.29%) |
Apr 12, 2021 | 60.10 | 60.63 | 59.83 | 60.16 | 61,162 | +0.06(+0.10%) |
Apr 09, 2021 | 58.94 | 60.18 | 58.73 | 60.10 | 108,700 | +1.13(+1.92%) |
Apr 08, 2021 | 59.23 | 59.34 | 58.22 | 58.97 | 100,371 | +0.10(+0.17%) |
Apr 07, 2021 | 60.66 | 60.69 | 58.62 | 58.87 | 110,293 | -1.39(-2.31%) |
Apr 06, 2021 | 60.12 | 60.94 | 60.12 | 60.26 | 81,945 | +0.15(+0.25%) |
Apr 05, 2021 | 60.75 | 60.75 | 59.29 | 60.11 | 189,270 | +0.56(+0.94%) |
Apr 01, 2021 | 58.66 | 59.60 | 58.14 | 59.55 | 227,900 | +1.28(+2.20%) |
Mar 31, 2021 | 59.13 | 59.94 | 58.01 | 58.27 | 314,085 | -0.41(-0.70%) |
Mar 30, 2021 | 58.40 | 59.22 | 58.09 | 58.68 | 262,866 | +0.48(+0.82%) |
Mar 29, 2021 | 59.08 | 60.61 | 58.15 | 58.20 | 215,146 | -1.28(-2.15%) |
Mar 26, 2021 | 58.26 | 59.48 | 57.62 | 59.48 | 217,800 | +1.97(+3.43%) |
Mar 25, 2021 | 56.42 | 57.69 | 55.43 | 57.51 | 186,744 | +0.55(+0.97%) |
Mar 24, 2021 | 58.08 | 59.52 | 56.93 | 56.96 | 208,164 | -0.58(-1.01%) |
Mar 23, 2021 | 58.18 | 59.92 | 56.70 | 57.54 | 323,047 | -1.53(-2.59%) |
Mar 22, 2021 | 59.48 | 59.80 | 57.77 | 59.07 | 205,025 | -0.51(-0.86%) |
Mar 19, 2021 | 59.82 | 60.02 | 57.95 | 59.58 | 643,200 | -0.25(-0.42%) |
Mar 18, 2021 | 60.82 | 62.13 | 59.65 | 59.83 | 330,006 | -1.20(-1.97%) |
Mar 17, 2021 | 60.55 | 61.66 | 59.97 | 61.03 | 168,386 | +0.43(+0.71%) |
Mar 16, 2021 | 61.00 | 61.07 | 59.46 | 60.60 | 210,480 | -0.76(-1.24%) |
Mar 15, 2021 | 60.19 | 61.48 | 59.05 | 61.36 | 156,990 | +0.96(+1.59%) |
Mar 12, 2021 | 59.80 | 60.90 | 59.56 | 60.40 | 216,200 | +0.90(+1.51%) |
Mar 11, 2021 | 59.10 | 59.95 | 58.19 | 59.50 | 236,976 | +1.12(+1.92%) |
Mar 10, 2021 | 56.99 | 58.80 | 56.99 | 58.38 | 150,151 | +1.32(+2.31%) |
Mar 09, 2021 | 58.34 | 58.46 | 56.88 | 57.06 | 213,278 | -0.58(-1.01%) |
Mar 08, 2021 | 56.31 | 58.52 | 56.31 | 57.64 | 200,672 | +1.87(+3.35%) |
Mar 05, 2021 | 54.16 | 55.85 | 52.63 | 55.77 | 367,700 | +2.85(+5.39%) |
Mar 04, 2021 | 55.09 | 55.10 | 52.13 | 52.92 | 284,045 | -2.24(-4.06%) |
Mar 03, 2021 | 56.01 | 56.30 | 55.15 | 55.16 | 220,599 | -0.79(-1.41%) |
Mar 02, 2021 | 58.20 | 58.20 | 55.87 | 55.95 | 157,956 | -2.39(-4.10%) |
Mar 01, 2021 | 56.99 | 58.92 | 56.31 | 58.34 | 169,216 | +2.75(+4.95%) |
Feb 26, 2021 | 56.49 | 57.10 | 55.53 | 55.59 | 343,900 | -0.96(-1.70%) |
Feb 25, 2021 | 57.46 | 57.80 | 55.48 | 56.55 | 656,221 | -1.10(-1.91%) |
Feb 24, 2021 | 56.84 | 57.84 | 55.35 | 57.65 | 267,526 | +0.58(+1.02%) |
Feb 23, 2021 | 56.10 | 57.55 | 55.45 | 57.07 | 225,054 | +0.14(+0.25%) |
Feb 22, 2021 | 55.39 | 57.06 | 55.38 | 56.93 | 225,480 | +0.90(+1.61%) |
Feb 19, 2021 | 54.53 | 56.24 | 54.53 | 56.03 | 421,600 | +1.74(+3.21%) |
Feb 18, 2021 | 54.48 | 54.61 | 53.38 | 54.29 | 142,440 | -0.37(-0.68%) |
Feb 17, 2021 | 53.90 | 55.34 | 53.90 | 54.66 | 118,166 | +0.14(+0.26%) |
Feb 16, 2021 | 55.73 | 56.00 | 54.48 | 54.52 | 120,410 | -0.84(-1.52%) |
Feb 12, 2021 | 55.01 | 56.23 | 54.88 | 55.36 | 94,100 | -0.11(-0.20%) |
Feb 11, 2021 | 55.39 | 55.99 | 54.44 | 55.47 | 190,402 | +0.21(+0.38%) |
Feb 10, 2021 | 56.27 | 56.70 | 55.21 | 55.26 | 113,505 | -0.84(-1.50%) |
Feb 09, 2021 | 55.80 | 56.29 | 54.90 | 56.10 | 112,528 | +0.40(+0.72%) |
Feb 08, 2021 | 55.12 | 56.06 | 55.12 | 55.70 | 85,672 | +1.13(+2.07%) |
Feb 05, 2021 | 54.65 | 54.65 | 53.91 | 54.57 | 85,500 | +0.63(+1.17%) |
Feb 04, 2021 | 53.52 | 54.54 | 53.52 | 53.94 | 83,614 | +0.45(+0.84%) |
Feb 03, 2021 | 54.40 | 54.44 | 52.67 | 53.49 | 133,774 | -1.06(-1.94%) |
Feb 02, 2021 | 54.28 | 55.29 | 53.76 | 54.55 | 205,024 | +1.08(+2.02%) |
Feb 01, 2021 | 52.74 | 53.88 | 51.74 | 53.47 | 232,391 | +1.76(+3.40%) |
Jan 29, 2021 | 54.37 | 54.67 | 51.63 | 51.71 | 323,200 | -2.97(-5.43%) |
Jan 28, 2021 | 56.08 | 56.08 | 54.55 | 54.68 | 202,086 | -0.31(-0.56%) |
Jan 27, 2021 | 55.39 | 56.19 | 53.48 | 54.99 | 261,254 | -1.75(-3.08%) |
Jan 26, 2021 | 58.42 | 58.42 | 56.55 | 56.74 | 101,716 | -1.16(-2.00%) |
Jan 25, 2021 | 59.38 | 59.76 | 57.52 | 57.90 | 173,405 | -1.97(-3.29%) |
Jan 22, 2021 | 57.92 | 59.95 | 57.80 | 59.87 | 129,600 | +1.26(+2.15%) |
Jan 21, 2021 | 59.57 | 59.57 | 58.24 | 58.61 | 166,978 | -0.61(-1.03%) |
Jan 20, 2021 | 58.63 | 59.48 | 58.19 | 59.22 | 217,709 | +0.92(+1.58%) |
Jan 19, 2021 | 57.96 | 58.85 | 57.63 | 58.30 | 164,519 | +0.99(+1.73%) |
Jan 15, 2021 | 58.32 | 58.72 | 57.01 | 57.31 | 281,600 | -2.33(-3.91%) |
Jan 14, 2021 | 58.14 | 60.06 | 57.79 | 59.64 | 304,468 | +2.00(+3.47%) |
Jan 13, 2021 | 57.47 | 58.27 | 57.02 | 57.64 | 255,949 | -0.14(-0.24%) |
Jan 12, 2021 | 56.56 | 58.29 | 56.56 | 57.78 | 147,411 | +1.22(+2.16%) |
Jan 11, 2021 | 56.21 | 57.27 | 56.02 | 56.56 | 444,976 | -0.53(-0.93%) |
Jan 08, 2021 | 58.38 | 58.38 | 56.31 | 57.09 | 260,000 | -0.78(-1.35%) |
Jan 07, 2021 | 58.21 | 59.23 | 56.25 | 57.87 | 551,490 | -0.08(-0.14%) |
Jan 06, 2021 | 55.73 | 58.87 | 55.73 | 57.95 | 320,600 | +3.37(+6.17%) |
Jan 05, 2021 | 53.25 | 55.02 | 53.18 | 54.58 | 186,527 | +1.39(+2.61%) |
Jan 04, 2021 | 55.00 | 55.15 | 52.58 | 53.19 | 231,000 | -1.35(-2.48%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 145,908 | +0.29(+0.53%) | |
Dec 30, 2020 | 53.72 | 54.69 | 53.72 | 54.25 | 145,908 | +0.71(+1.33%) |
Dec 29, 2020 | 54.14 | 54.52 | 52.45 | 53.54 | 155,988 | -0.45(-0.83%) |
Dec 28, 2020 | 54.55 | 55.05 | 53.87 | 53.99 | 193,457 | +0.08(+0.15%) |
Dec 24, 2020 | 53.65 | 54.17 | 53.27 | 53.91 | 65,800 | +0.44(+0.82%) |
Dec 23, 2020 | 53.92 | 54.47 | 53.27 | 53.47 | 226,973 | -0.17(-0.32%) |
Dec 22, 2020 | 53.75 | 54.28 | 53.32 | 53.64 | 149,576 | -0.24(-0.45%) |
Dec 21, 2020 | 52.26 | 53.96 | 52.00 | 53.88 | 348,762 | +0.97(+1.83%) |
Dec 18, 2020 | 54.00 | 54.45 | 52.54 | 52.91 | 1,028,600 | -0.89(-1.65%) |
Dec 17, 2020 | 53.38 | 54.14 | 52.99 | 53.80 | 386,198 | +0.67(+1.26%) |
Dec 16, 2020 | 54.82 | 54.98 | 52.95 | 53.13 | 267,456 | -1.28(-2.35%) |
Dec 15, 2020 | 53.73 | 54.48 | 52.94 | 54.41 | 283,866 | +1.25(+2.35%) |
Dec 14, 2020 | 55.15 | 55.17 | 53.16 | 53.16 | 342,422 | -1.39(-2.55%) |
Dec 11, 2020 | 54.30 | 55.11 | 53.97 | 54.55 | 117,000 | -0.35(-0.64%) |
Dec 10, 2020 | 54.77 | 55.31 | 54.35 | 54.90 | 95,853 | -0.37(-0.67%) |
Dec 09, 2020 | 55.56 | 56.00 | 54.93 | 55.27 | 153,258 | -0.06(-0.11%) |
Dec 08, 2020 | 54.14 | 55.37 | 54.07 | 55.33 | 224,614 | +0.61(+1.11%) |
Dec 07, 2020 | 55.22 | 55.60 | 54.08 | 54.72 | 152,956 | -0.85(-1.53%) |
Dec 04, 2020 | 54.64 | 56.90 | 54.64 | 55.57 | 286,200 | +1.39(+2.57%) |
Dec 03, 2020 | 53.32 | 54.91 | 52.98 | 54.18 | 246,390 | +0.93(+1.75%) |
Dec 02, 2020 | 53.08 | 53.41 | 52.12 | 53.25 | 225,872 | -0.03(-0.06%) |
Dec 01, 2020 | 51.95 | 53.58 | 51.76 | 53.28 | 288,375 | +2.05(+4.00%) |
Nov 30, 2020 | 52.75 | 52.89 | 51.00 | 51.23 | 358,926 | -1.66(-3.14%) |
Nov 27, 2020 | 52.82 | 53.02 | 52.10 | 52.89 | 95,900 | +0.01(+0.02%) |
Nov 25, 2020 | 52.86 | 53.38 | 52.17 | 52.88 | 366,500 | +0.10(+0.19%) |
Nov 24, 2020 | 50.43 | 53.23 | 50.21 | 52.78 | 398,592 | +3.31(+6.69%) |
Nov 23, 2020 | 49.76 | 49.93 | 49.11 | 49.47 | 198,585 | +0.31(+0.63%) |
Nov 20, 2020 | 47.78 | 49.20 | 47.29 | 49.16 | 221,700 | +0.92(+1.91%) |
Nov 19, 2020 | 48.79 | 48.98 | 47.36 | 48.24 | 119,433 | -0.69(-1.41%) |
Nov 18, 2020 | 49.20 | 49.90 | 48.88 | 48.93 | 170,858 | -0.27(-0.55%) |
Nov 17, 2020 | 48.34 | 49.56 | 47.94 | 49.20 | 201,183 | +0.19(+0.39%) |
Nov 16, 2020 | 47.90 | 49.03 | 47.27 | 49.01 | 139,436 | +2.35(+5.04%) |
Nov 13, 2020 | 46.35 | 47.40 | 46.33 | 46.66 | 117,800 | +0.75(+1.63%) |
Nov 12, 2020 | 47.02 | 47.58 | 45.52 | 45.91 | 133,609 | -1.69(-3.55%) |
Nov 11, 2020 | 47.88 | 47.99 | 46.75 | 47.60 | 160,492 | +0.01(+0.02%) |
Nov 10, 2020 | 46.51 | 47.86 | 46.11 | 47.59 | 307,851 | +1.73(+3.77%) |
Nov 09, 2020 | 47.72 | 50.56 | 45.26 | 45.86 | 379,588 | +2.70(+6.26%) |
Nov 06, 2020 | 44.63 | 44.81 | 43.04 | 43.16 | 125,900 | -1.19(-2.68%) |
Nov 05, 2020 | 42.80 | 45.14 | 42.80 | 44.35 | 275,323 | +1.82(+4.28%) |
Nov 04, 2020 | 42.35 | 43.24 | 41.78 | 42.53 | 250,311 | -0.73(-1.69%) |
Nov 03, 2020 | 44.81 | 44.81 | 42.24 | 43.26 | 833,082 | -0.53(-1.21%) |
Nov 02, 2020 | 42.97 | 43.97 | 42.30 | 43.79 | 346,757 | +1.40(+3.30%) |
Oct 30, 2020 | 44.56 | 44.88 | 41.99 | 42.39 | 328,700 | -2.49(-5.55%) |
Oct 29, 2020 | 43.37 | 45.55 | 43.07 | 44.88 | 244,265 | +1.12(+2.56%) |
Oct 28, 2020 | 45.92 | 45.94 | 43.68 | 43.76 | 248,196 | -3.07(-6.56%) |
Oct 27, 2020 | 48.67 | 48.76 | 46.83 | 46.83 | 231,755 | -1.99(-4.08%) |
Oct 26, 2020 | 49.48 | 49.93 | 48.42 | 48.82 | 118,063 | -1.48(-2.94%) |
Oct 23, 2020 | 51.34 | 51.34 | 49.87 | 50.30 | 202,900 | -0.72(-1.41%) |
Oct 22, 2020 | 50.01 | 51.43 | 50.01 | 51.02 | 249,891 | +1.16(+2.33%) |
Oct 21, 2020 | 50.37 | 50.79 | 49.86 | 49.86 | 218,139 | -0.70(-1.38%) |
Oct 20, 2020 | 49.80 | 51.27 | 49.76 | 50.56 | 160,423 | +1.17(+2.37%) |
Oct 19, 2020 | 49.87 | 50.24 | 49.31 | 49.39 | 103,638 | -0.39(-0.78%) |
Oct 16, 2020 | 50.26 | 50.44 | 49.75 | 49.78 | 162,000 | -0.42(-0.84%) |
Oct 15, 2020 | 49.02 | 50.40 | 48.85 | 50.20 | 118,369 | +0.79(+1.60%) |
Oct 14, 2020 | 49.43 | 50.27 | 49.36 | 49.41 | 102,424 | -0.11(-0.22%) |
Oct 13, 2020 | 50.24 | 50.79 | 49.36 | 49.52 | 167,328 | -1.28(-2.52%) |
Oct 12, 2020 | 50.32 | 51.37 | 50.30 | 50.80 | 135,957 | +0.50(+0.99%) |
Oct 09, 2020 | 50.27 | 50.93 | 49.99 | 50.30 | 120,500 | +0.40(+0.80%) |
Oct 08, 2020 | 49.84 | 50.07 | 49.15 | 49.90 | 177,806 | +0.49(+0.99%) |
Oct 07, 2020 | 49.38 | 49.85 | 48.96 | 49.41 | 266,341 | +0.79(+1.62%) |
Oct 06, 2020 | 48.64 | 49.22 | 47.90 | 48.62 | 330,843 | +0.47(+0.98%) |
Oct 05, 2020 | 47.62 | 48.28 | 47.34 | 48.15 | 373,226 | +1.09(+2.32%) |
Oct 02, 2020 | 46.16 | 47.69 | 45.89 | 47.06 | 336,000 | -0.07(-0.15%) |
Oct 01, 2020 | 46.75 | 47.38 | 45.65 | 47.13 | 721,458 | +0.75(+1.62%) |
Sep 30, 2020 | 45.92 | 46.85 | 45.64 | 46.38 | 376,854 | +0.51(+1.11%) |
Sep 29, 2020 | 45.62 | 46.11 | 45.22 | 45.87 | 311,402 | +0.42(+0.92%) |
Sep 28, 2020 | 44.49 | 45.56 | 43.95 | 45.45 | 375,576 | +1.47(+3.34%) |
Sep 25, 2020 | 41.15 | 44.01 | 41.15 | 43.98 | 393,800 | +2.50(+6.03%) |
Sep 24, 2020 | 42.77 | 42.81 | 41.14 | 41.48 | 240,337 | -1.17(-2.74%) |
Sep 23, 2020 | 42.70 | 43.33 | 42.41 | 42.65 | 361,827 | -0.06(-0.14%) |
Sep 22, 2020 | 42.45 | 42.72 | 41.40 | 42.71 | 294,548 | +0.42(+0.99%) |
Sep 21, 2020 | 42.47 | 42.47 | 41.35 | 42.29 | 448,693 | -1.21(-2.78%) |
Sep 18, 2020 | 43.07 | 43.63 | 42.90 | 43.50 | 787,400 | +0.45(+1.05%) |
Sep 17, 2020 | 41.65 | 43.24 | 41.13 | 43.05 | 262,963 | +0.61(+1.44%) |
Sep 16, 2020 | 40.92 | 42.63 | 40.87 | 42.44 | 235,124 | +1.64(+4.02%) |
Sep 15, 2020 | 40.90 | 41.03 | 40.20 | 40.80 | 163,483 | +0.36(+0.89%) |
Sep 14, 2020 | 40.42 | 40.84 | 40.13 | 40.44 | 127,486 | +0.39(+0.97%) |
Sep 11, 2020 | 40.31 | 40.70 | 39.89 | 40.05 | 203,900 | +0.05(+0.12%) |
Sep 10, 2020 | 40.56 | 40.65 | 39.74 | 40.00 | 167,098 | -0.59(-1.45%) |
Sep 09, 2020 | 40.81 | 41.07 | 40.09 | 40.59 | 177,501 | +0.07(+0.17%) |
Sep 08, 2020 | 41.86 | 41.86 | 40.40 | 40.52 | 170,358 | -1.72(-4.07%) |
Sep 04, 2020 | 43.15 | 43.27 | 41.71 | 42.24 | 145,800 | -0.20(-0.47%) |
Sep 03, 2020 | 43.55 | 43.91 | 42.08 | 42.44 | 273,473 | -0.23(-0.54%) |
Sep 02, 2020 | 42.30 | 42.95 | 42.02 | 42.67 | 112,885 | +0.60(+1.43%) |