Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.07 | 57.07 | 56.34 | 56.41 | 40,283 | -0.61(-1.07%) |
Sep 29, 2021 | 56.68 | 57.18 | 56.68 | 57.02 | 426,524 | +0.40(+0.71%) |
Sep 28, 2021 | 57.00 | 57.00 | 56.43 | 56.61 | 27,613 | -0.83(-1.44%) |
Sep 27, 2021 | 57.44 | 57.62 | 57.32 | 57.44 | 26,831 | -0.13(-0.23%) |
Sep 24, 2021 | 57.60 | 57.79 | 57.55 | 57.57 | 74,175 | -0.30(-0.51%) |
Sep 23, 2021 | 57.98 | 57.99 | 57.86 | 57.87 | 5,198 | +0.38(+0.66%) |
Sep 22, 2021 | 57.75 | 57.95 | 57.49 | 57.49 | 18,452 | -0.03(-0.05%) |
Sep 21, 2021 | 57.84 | 57.92 | 57.47 | 57.52 | 18,954 | +0.29(+0.51%) |
Sep 20, 2021 | 57.34 | 57.59 | 56.87 | 57.22 | 23,455 | -0.67(-1.15%) |
Sep 17, 2021 | 58.20 | 58.20 | 57.82 | 57.89 | 9,956 | -0.40(-0.68%) |
Sep 16, 2021 | 58.34 | 58.34 | 57.89 | 58.29 | 8,031 | -0.11(-0.19%) |
Sep 15, 2021 | 58.20 | 58.48 | 58.20 | 58.40 | 15,420 | +0.11(+0.18%) |
Sep 14, 2021 | 58.67 | 58.69 | 58.21 | 58.29 | 11,077 | -0.33(-0.57%) |
Sep 13, 2021 | 58.66 | 58.95 | 58.48 | 58.63 | 38,966 | +0.20(+0.34%) |
Sep 10, 2021 | 58.72 | 58.72 | 58.43 | 58.43 | 15,445 | -0.21(-0.35%) |
Sep 09, 2021 | 58.77 | 58.81 | 58.51 | 58.64 | 10,253 | -0.13(-0.22%) |
Sep 08, 2021 | 58.49 | 58.82 | 58.32 | 58.77 | 25,011 | +0.08(+0.13%) |
Sep 07, 2021 | 58.97 | 58.97 | 58.66 | 58.69 | 19,585 | -0.38(-0.64%) |
Sep 03, 2021 | 58.97 | 59.20 | 58.80 | 59.07 | 17,495 | +0.05(+0.08%) |
Sep 02, 2021 | 58.98 | 59.12 | 58.84 | 59.02 | 28,625 | +0.12(+0.21%) |
Sep 01, 2021 | 58.76 | 59.02 | 58.73 | 58.90 | 52,240 | +0.31(+0.53%) |
Aug 31, 2021 | 58.62 | 58.72 | 58.50 | 58.59 | 111,420 | +0.02(+0.03%) |
Aug 30, 2021 | 58.36 | 58.68 | 58.36 | 58.57 | 972,020 | +0.28(+0.48%) |
Aug 27, 2021 | 58.11 | 58.39 | 58.08 | 58.29 | 14,715 | +0.22(+0.37%) |
Aug 26, 2021 | 58.19 | 58.19 | 58.00 | 58.07 | 9,196 | -0.23(-0.39%) |
Aug 25, 2021 | 58.18 | 58.34 | 58.01 | 58.30 | 9,185 | -0.06(-0.10%) |
Aug 24, 2021 | 58.61 | 58.61 | 58.34 | 58.35 | 10,784 | -0.38(-0.64%) |
Aug 23, 2021 | 58.74 | 58.85 | 58.60 | 58.73 | 11,013 | +0.03(+0.05%) |
Aug 20, 2021 | 58.43 | 58.70 | 58.43 | 58.70 | 5,476 | +0.32(+0.55%) |
Aug 19, 2021 | 57.97 | 58.53 | 57.85 | 58.38 | 37,575 | +0.00(+0.00%) |
Aug 18, 2021 | 58.84 | 58.84 | 58.38 | 58.38 | 16,429 | -0.55(-0.94%) |
Aug 17, 2021 | 58.78 | 59.04 | 58.70 | 58.94 | 9,068 | -0.07(-0.11%) |
Aug 16, 2021 | 58.71 | 59.02 | 58.69 | 59.00 | 9,357 | +0.10(+0.18%) |
Aug 13, 2021 | 58.48 | 58.90 | 58.48 | 58.90 | 40,478 | +0.53(+0.90%) |
Aug 12, 2021 | 58.37 | 58.37 | 58.26 | 58.37 | 4,296 | +0.03(+0.05%) |
Aug 11, 2021 | 58.27 | 58.47 | 58.27 | 58.34 | 31,169 | +0.24(+0.40%) |
Aug 10, 2021 | 58.00 | 58.16 | 58.00 | 58.11 | 16,441 | +0.13(+0.23%) |
Aug 09, 2021 | 58.00 | 58.08 | 57.85 | 57.98 | 17,469 | +0.15(+0.27%) |
Aug 06, 2021 | 58.00 | 58.00 | 57.80 | 57.82 | 7,335 | -0.11(-0.18%) |
Aug 05, 2021 | 58.00 | 58.08 | 57.85 | 57.93 | 50,865 | +0.21(+0.36%) |
Aug 04, 2021 | 58.32 | 58.32 | 57.69 | 57.72 | 63,249 | -0.54(-0.92%) |
Aug 03, 2021 | 58.10 | 58.36 | 58.06 | 58.26 | 85,895 | +0.26(+0.45%) |
Aug 02, 2021 | 58.24 | 58.26 | 57.97 | 58.00 | 152,152 | -0.09(-0.16%) |
Jul 30, 2021 | 58.20 | 58.38 | 58.01 | 58.09 | 14,331 | -0.05(-0.08%) |
Jul 29, 2021 | 58.05 | 58.24 | 58.02 | 58.14 | 14,132 | +0.26(+0.45%) |
Jul 28, 2021 | 57.93 | 58.02 | 57.74 | 57.87 | 7,830 | -0.23(-0.39%) |
Jul 27, 2021 | 57.97 | 58.25 | 57.85 | 58.10 | 23,362 | +0.04(+0.06%) |
Jul 26, 2021 | 57.88 | 58.12 | 57.88 | 58.06 | 8,798 | -0.08(-0.13%) |
Jul 23, 2021 | 57.65 | 58.17 | 57.65 | 58.14 | 13,254 | +0.73(+1.28%) |
Jul 22, 2021 | 57.53 | 57.53 | 57.23 | 57.40 | 30,226 | -0.43(-0.75%) |
Jul 21, 2021 | 57.86 | 57.96 | 57.72 | 57.84 | 108,489 | +0.17(+0.29%) |
Jul 20, 2021 | 57.58 | 57.94 | 57.49 | 57.67 | 140,522 | +0.07(+0.11%) |
Jul 19, 2021 | 57.77 | 58.01 | 57.26 | 57.60 | 275,780 | -0.46(-0.79%) |
Jul 16, 2021 | 58.11 | 58.26 | 58.02 | 58.06 | 25,955 | +0.07(+0.11%) |
Jul 15, 2021 | 57.78 | 58.00 | 57.67 | 58.00 | 32,505 | +0.03(+0.05%) |
Jul 14, 2021 | 57.68 | 58.06 | 57.68 | 57.97 | 22,868 | +0.34(+0.59%) |
Jul 13, 2021 | 57.58 | 57.91 | 57.53 | 57.63 | 30,191 | -0.08(-0.15%) |
Jul 12, 2021 | 57.63 | 57.79 | 57.59 | 57.71 | 26,981 | +0.08(+0.15%) |
Jul 09, 2021 | 57.52 | 57.76 | 57.52 | 57.63 | 19,719 | +0.33(+0.57%) |
Jul 08, 2021 | 57.28 | 57.40 | 57.09 | 57.30 | 162,286 | -0.40(-0.68%) |
Jul 07, 2021 | 57.32 | 57.78 | 57.32 | 57.69 | 27,883 | +0.41(+0.72%) |
Jul 06, 2021 | 57.46 | 57.46 | 57.06 | 57.28 | 55,413 | -0.29(-0.51%) |
Jul 02, 2021 | 57.43 | 57.73 | 57.41 | 57.57 | 27,456 | +0.19(+0.33%) |
Jul 01, 2021 | 57.48 | 57.51 | 57.35 | 57.38 | 88,556 | -0.12(-0.21%) |
Jun 30, 2021 | 57.30 | 57.55 | 57.30 | 57.51 | 113,896 | +0.06(+0.10%) |
Jun 29, 2021 | 57.65 | 57.69 | 57.44 | 57.45 | 12,593 | -0.20(-0.34%) |
Jun 28, 2021 | 57.56 | 57.73 | 57.56 | 57.65 | 15,139 | +0.05(+0.08%) |
Jun 25, 2021 | 57.38 | 57.60 | 57.28 | 57.60 | 32,527 | +0.26(+0.46%) |
Jun 24, 2021 | 57.19 | 57.40 | 57.19 | 57.34 | 373,454 | +0.29(+0.51%) |
Jun 23, 2021 | 57.41 | 57.41 | 57.04 | 57.05 | 28,885 | -0.33(-0.57%) |
Jun 22, 2021 | 57.35 | 57.53 | 57.19 | 57.37 | 10,807 | +0.08(+0.13%) |
Jun 21, 2021 | 57.01 | 57.42 | 57.00 | 57.30 | 7,468 | +0.52(+0.91%) |
Jun 18, 2021 | 57.24 | 57.24 | 56.67 | 56.78 | 79,593 | -0.86(-1.48%) |
Jun 17, 2021 | 57.47 | 57.72 | 57.38 | 57.64 | 75,387 | -0.05(-0.08%) |
Jun 16, 2021 | 58.37 | 58.53 | 57.57 | 57.69 | 49,313 | -0.59(-1.02%) |
Jun 15, 2021 | 58.34 | 58.45 | 58.16 | 58.28 | 20,271 | +0.07(+0.11%) |
Jun 14, 2021 | 58.08 | 58.21 | 57.91 | 58.21 | 24,895 | +0.08(+0.15%) |
Jun 11, 2021 | 58.27 | 58.27 | 57.92 | 58.13 | 53,467 | -0.09(-0.16%) |
Jun 10, 2021 | 57.99 | 58.28 | 57.99 | 58.22 | 22,754 | +0.38(+0.66%) |
Jun 09, 2021 | 58.03 | 58.21 | 57.84 | 57.84 | 19,992 | -0.19(-0.32%) |
Jun 08, 2021 | 58.32 | 58.40 | 58.02 | 58.02 | 27,347 | -0.24(-0.42%) |
Jun 07, 2021 | 58.29 | 58.38 | 58.14 | 58.27 | 53,798 | +0.02(+0.03%) |
Jun 04, 2021 | 58.12 | 58.32 | 58.07 | 58.25 | 8,830 | +0.38(+0.66%) |
Jun 03, 2021 | 57.62 | 57.89 | 57.60 | 57.87 | 20,612 | +0.14(+0.24%) |
Jun 02, 2021 | 57.56 | 57.78 | 57.45 | 57.73 | 27,847 | +0.23(+0.40%) |
Jun 01, 2021 | 57.80 | 57.85 | 57.42 | 57.49 | 64,211 | -0.11(-0.19%) |
May 28, 2021 | 57.53 | 57.76 | 57.53 | 57.61 | 21,841 | +0.04(+0.06%) |
May 27, 2021 | 57.86 | 58.03 | 57.57 | 57.57 | 18,771 | -0.33(-0.56%) |
May 26, 2021 | 58.03 | 58.07 | 57.88 | 57.89 | 23,818 | -0.10(-0.18%) |
May 25, 2021 | 58.11 | 58.11 | 57.83 | 58.00 | 62,138 | +0.03(+0.05%) |
May 24, 2021 | 57.79 | 58.08 | 57.79 | 57.97 | 14,374 | +0.23(+0.40%) |
May 21, 2021 | 57.88 | 58.02 | 57.63 | 57.74 | 28,342 | -0.02(-0.03%) |
May 20, 2021 | 57.22 | 57.86 | 57.22 | 57.75 | 50,958 | +0.65(+1.14%) |
May 19, 2021 | 57.10 | 57.20 | 56.84 | 57.10 | 52,623 | -0.20(-0.34%) |
May 18, 2021 | 57.54 | 57.67 | 57.30 | 57.30 | 89,121 | -0.12(-0.21%) |
May 17, 2021 | 57.31 | 57.57 | 57.25 | 57.42 | 33,725 | +0.09(+0.16%) |
May 14, 2021 | 57.19 | 57.48 | 57.19 | 57.33 | 35,829 | +0.41(+0.72%) |
May 13, 2021 | 56.19 | 57.09 | 56.18 | 56.92 | 22,008 | +0.68(+1.21%) |
May 12, 2021 | 56.75 | 56.82 | 56.17 | 56.24 | 50,580 | -0.48(-0.85%) |
May 11, 2021 | 56.95 | 57.03 | 56.60 | 56.72 | 144,489 | -0.53(-0.93%) |
May 10, 2021 | 57.11 | 57.56 | 57.11 | 57.25 | 29,191 | +0.20(+0.34%) |
May 07, 2021 | 56.77 | 57.10 | 56.74 | 57.06 | 27,720 | +0.24(+0.43%) |
May 06, 2021 | 56.27 | 56.82 | 56.27 | 56.82 | 44,193 | +0.75(+1.34%) |
May 05, 2021 | 56.02 | 56.13 | 55.90 | 56.06 | 11,639 | +0.19(+0.33%) |
May 04, 2021 | 56.03 | 56.08 | 55.74 | 55.88 | 29,622 | -0.35(-0.62%) |
May 03, 2021 | 55.91 | 56.34 | 55.87 | 56.23 | 74,102 | +0.49(+0.88%) |
Apr 30, 2021 | 55.93 | 55.93 | 55.62 | 55.74 | 25,371 | -0.21(-0.38%) |
Apr 29, 2021 | 55.59 | 56.02 | 55.59 | 55.95 | 32,270 | +0.60(+1.08%) |
Apr 28, 2021 | 55.49 | 55.74 | 55.24 | 55.35 | 18,701 | +0.07(+0.12%) |
Apr 27, 2021 | 55.28 | 55.40 | 55.18 | 55.29 | 43,115 | -0.16(-0.29%) |
Apr 26, 2021 | 55.88 | 55.88 | 55.43 | 55.45 | 29,586 | -0.50(-0.90%) |
Apr 23, 2021 | 55.86 | 56.04 | 55.76 | 55.95 | 8,062 | -0.07(-0.13%) |
Apr 22, 2021 | 56.26 | 56.27 | 55.88 | 56.02 | 11,348 | -0.17(-0.30%) |
Apr 21, 2021 | 55.80 | 56.19 | 55.80 | 56.19 | 28,778 | +0.47(+0.85%) |
Apr 20, 2021 | 55.39 | 55.78 | 55.39 | 55.72 | 16,444 | -0.12(-0.22%) |
Apr 19, 2021 | 56.04 | 56.09 | 55.70 | 55.84 | 10,309 | -0.07(-0.13%) |
Apr 16, 2021 | 55.78 | 55.97 | 55.68 | 55.91 | 16,233 | +0.35(+0.64%) |
Apr 15, 2021 | 55.34 | 55.62 | 55.34 | 55.56 | 143,046 | +0.53(+0.96%) |
Apr 14, 2021 | 55.08 | 55.09 | 54.92 | 55.03 | 18,936 | -0.11(-0.20%) |
Apr 13, 2021 | 55.10 | 55.26 | 55.02 | 55.14 | 232,806 | -0.12(-0.22%) |
Apr 12, 2021 | 55.08 | 55.26 | 55.08 | 55.26 | 36,646 | +0.12(+0.22%) |
Apr 09, 2021 | 55.13 | 55.15 | 54.99 | 55.14 | 13,653 | -0.05(-0.08%) |
Apr 08, 2021 | 55.01 | 55.24 | 55.00 | 55.19 | 14,549 | +0.34(+0.63%) |
Apr 07, 2021 | 54.89 | 54.95 | 54.77 | 54.84 | 23,056 | +0.04(+0.07%) |
Apr 06, 2021 | 54.58 | 54.95 | 54.50 | 54.81 | 24,305 | +0.00(+0.00%) |
Apr 05, 2021 | 54.29 | 54.92 | 54.29 | 54.81 | 14,835 | +0.65(+1.20%) |
Apr 01, 2021 | 53.94 | 54.21 | 53.66 | 54.15 | 46,012 | +0.11(+0.21%) |
Mar 31, 2021 | 54.21 | 54.33 | 53.98 | 54.04 | 12,887 | -0.23(-0.43%) |
Mar 30, 2021 | 54.56 | 54.56 | 54.18 | 54.28 | 19,179 | -0.55(-1.00%) |
Mar 29, 2021 | 54.26 | 54.83 | 54.26 | 54.82 | 18,073 | +0.47(+0.87%) |
Mar 26, 2021 | 53.62 | 54.35 | 53.57 | 54.35 | 20,318 | +0.74(+1.39%) |
Mar 25, 2021 | 53.33 | 53.64 | 53.25 | 53.61 | 23,814 | +0.39(+0.73%) |
Mar 24, 2021 | 53.30 | 53.50 | 53.20 | 53.22 | 69,835 | -0.33(-0.63%) |
Mar 23, 2021 | 53.36 | 53.76 | 53.36 | 53.55 | 111,729 | +0.03(+0.05%) |
Mar 22, 2021 | 52.95 | 53.52 | 52.92 | 53.52 | 20,772 | +0.47(+0.88%) |
Mar 19, 2021 | 52.99 | 53.18 | 52.85 | 53.06 | 26,876 | +0.20(+0.37%) |
Mar 18, 2021 | 52.97 | 53.17 | 52.78 | 52.86 | 36,008 | -0.34(-0.65%) |
Mar 17, 2021 | 53.08 | 53.35 | 52.91 | 53.21 | 21,853 | +0.14(+0.26%) |
Mar 16, 2021 | 52.90 | 53.16 | 52.90 | 53.07 | 20,743 | +0.14(+0.26%) |
Mar 15, 2021 | 52.83 | 52.93 | 52.65 | 52.93 | 36,315 | +0.16(+0.30%) |
Mar 12, 2021 | 52.40 | 52.79 | 52.40 | 52.77 | 15,373 | +0.35(+0.67%) |
Mar 11, 2021 | 52.44 | 52.59 | 52.35 | 52.42 | 16,457 | -0.10(-0.19%) |
Mar 10, 2021 | 52.13 | 52.65 | 52.04 | 52.52 | 22,498 | +0.54(+1.04%) |
Mar 09, 2021 | 52.06 | 52.21 | 51.93 | 51.98 | 66,404 | +0.34(+0.67%) |
Mar 08, 2021 | 51.51 | 52.09 | 51.49 | 51.63 | 37,991 | -0.13(-0.25%) |
Mar 05, 2021 | 51.17 | 51.81 | 51.05 | 51.76 | 25,909 | +0.93(+1.83%) |
Mar 04, 2021 | 51.10 | 51.63 | 50.66 | 50.83 | 125,269 | -0.02(-0.04%) |
Mar 03, 2021 | 51.02 | 51.13 | 50.83 | 50.85 | 18,573 | -0.37(-0.73%) |
Mar 02, 2021 | 51.18 | 51.45 | 51.15 | 51.22 | 13,682 | +0.09(+0.18%) |
Mar 01, 2021 | 50.96 | 51.41 | 50.96 | 51.13 | 36,962 | +0.52(+1.03%) |
Feb 26, 2021 | 51.36 | 51.36 | 50.56 | 50.61 | 156,206 | -0.93(-1.80%) |
Feb 25, 2021 | 52.10 | 52.26 | 51.41 | 51.54 | 21,238 | -0.75(-1.44%) |
Feb 24, 2021 | 52.10 | 52.36 | 51.95 | 52.29 | 34,744 | +0.05(+0.09%) |
Feb 23, 2021 | 52.27 | 52.41 | 52.16 | 52.25 | 36,264 | +0.05(+0.09%) |
Feb 22, 2021 | 52.22 | 52.32 | 52.04 | 52.20 | 28,403 | -0.16(-0.30%) |
Feb 19, 2021 | 52.86 | 52.86 | 52.36 | 52.36 | 18,061 | -0.58(-1.09%) |
Feb 18, 2021 | 52.65 | 52.95 | 52.52 | 52.94 | 103,328 | +0.06(+0.11%) |
Feb 17, 2021 | 52.71 | 52.96 | 52.60 | 52.88 | 25,551 | -0.10(-0.19%) |
Feb 16, 2021 | 53.12 | 53.12 | 52.86 | 52.98 | 34,145 | +0.05(+0.09%) |
Feb 12, 2021 | 52.68 | 52.94 | 52.68 | 52.94 | 26,554 | +0.10(+0.19%) |
Feb 11, 2021 | 52.99 | 53.00 | 52.73 | 52.83 | 33,880 | -0.05(-0.09%) |
Feb 10, 2021 | 53.23 | 53.23 | 52.83 | 52.88 | 23,395 | -0.14(-0.26%) |
Feb 09, 2021 | 52.99 | 53.09 | 52.90 | 53.02 | 35,343 | +0.19(+0.35%) |
Feb 08, 2021 | 52.82 | 52.95 | 52.64 | 52.83 | 85,947 | +0.13(+0.25%) |
Feb 05, 2021 | 52.64 | 52.80 | 52.59 | 52.70 | 43,217 | +0.31(+0.59%) |
Feb 04, 2021 | 52.19 | 52.40 | 52.19 | 52.40 | 16,965 | -0.10(-0.19%) |
Feb 03, 2021 | 52.48 | 52.58 | 52.24 | 52.50 | 17,180 | +0.03(+0.05%) |
Feb 02, 2021 | 52.29 | 52.61 | 52.28 | 52.47 | 18,491 | +0.42(+0.81%) |
Feb 01, 2021 | 52.16 | 52.23 | 51.89 | 52.05 | 27,701 | +0.20(+0.38%) |
Jan 29, 2021 | 52.53 | 52.53 | 51.84 | 51.86 | 34,402 | -1.13(-2.14%) |
Jan 28, 2021 | 52.84 | 53.30 | 52.84 | 52.99 | 31,707 | +0.25(+0.48%) |
Jan 27, 2021 | 53.12 | 53.44 | 52.61 | 52.74 | 45,057 | -0.83(-1.55%) |
Jan 26, 2021 | 53.28 | 53.62 | 53.14 | 53.57 | 75,939 | +0.34(+0.65%) |
Jan 25, 2021 | 52.70 | 53.22 | 52.70 | 53.22 | 867,621 | +0.39(+0.74%) |
Jan 22, 2021 | 52.82 | 52.96 | 52.70 | 52.83 | 507,107 | -0.07(-0.12%) |
Jan 21, 2021 | 52.96 | 52.96 | 52.73 | 52.90 | 44,702 | -0.05(-0.09%) |
Jan 20, 2021 | 52.84 | 52.99 | 52.58 | 52.95 | 34,312 | +0.05(+0.09%) |
Jan 19, 2021 | 53.20 | 53.24 | 52.85 | 52.90 | 36,006 | -0.07(-0.12%) |
Jan 15, 2021 | 52.99 | 53.17 | 52.81 | 52.96 | 22,898 | -0.26(-0.49%) |
Jan 14, 2021 | 53.35 | 53.42 | 53.20 | 53.22 | 22,765 | -0.08(-0.16%) |
Jan 13, 2021 | 53.26 | 53.43 | 53.26 | 53.31 | 26,651 | -0.06(-0.10%) |
Jan 12, 2021 | 53.35 | 53.36 | 53.03 | 53.36 | 41,280 | -0.04(-0.07%) |
Jan 11, 2021 | 53.54 | 53.69 | 53.39 | 53.40 | 43,320 | -0.73(-1.36%) |
Jan 08, 2021 | 53.93 | 54.14 | 53.70 | 54.14 | 26,661 | +0.27(+0.50%) |
Jan 07, 2021 | 54.03 | 54.10 | 53.72 | 53.87 | 46,592 | -0.20(-0.36%) |
Jan 06, 2021 | 53.88 | 54.28 | 53.77 | 54.06 | 28,999 | -0.06(-0.12%) |
Jan 05, 2021 | 53.98 | 54.16 | 53.74 | 54.12 | 12,917 | +0.11(+0.20%) |
Jan 04, 2021 | 54.58 | 54.58 | 53.62 | 54.02 | 36,995 | -0.20(-0.36%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 14,659 | +0.05(+0.09%) | |
Dec 30, 2020 | 54.29 | 54.37 | 54.16 | 54.16 | 14,659 | -0.01(-0.02%) |
Dec 29, 2020 | 54.42 | 54.47 | 54.14 | 54.17 | 30,177 | +0.25(+0.47%) |
Dec 28, 2020 | 53.76 | 54.06 | 53.76 | 53.92 | 31,102 | +0.35(+0.66%) |
Dec 24, 2020 | 53.35 | 53.57 | 53.35 | 53.57 | 4,407 | +0.22(+0.42%) |
Dec 23, 2020 | 53.25 | 53.40 | 53.21 | 53.35 | 16,419 | +0.28(+0.53%) |
Dec 22, 2020 | 53.27 | 53.27 | 52.99 | 53.07 | 28,134 | -0.19(-0.35%) |
Dec 21, 2020 | 53.12 | 53.32 | 52.71 | 53.25 | 36,110 | -0.69(-1.28%) |
Dec 18, 2020 | 53.99 | 53.99 | 53.69 | 53.94 | 47,947 | +0.02(+0.03%) |
Dec 17, 2020 | 53.85 | 53.97 | 53.83 | 53.92 | 26,313 | +0.24(+0.45%) |
Dec 16, 2020 | 53.43 | 53.76 | 53.43 | 53.68 | 29,637 | +0.25(+0.47%) |
Dec 15, 2020 | 53.41 | 53.50 | 53.28 | 53.43 | 21,356 | +0.11(+0.21%) |
Dec 14, 2020 | 53.64 | 53.74 | 53.24 | 53.32 | 55,915 | -0.10(-0.19%) |
Dec 11, 2020 | 53.20 | 53.47 | 53.17 | 53.42 | 47,620 | +0.05(+0.09%) |
Dec 10, 2020 | 53.49 | 53.67 | 53.26 | 53.37 | 27,773 | -0.06(-0.12%) |
Dec 09, 2020 | 53.58 | 53.58 | 53.28 | 53.44 | 44,146 | -0.01(-0.02%) |
Dec 08, 2020 | 52.96 | 53.49 | 52.96 | 53.45 | 14,546 | +0.28(+0.54%) |
Dec 07, 2020 | 53.20 | 53.23 | 53.02 | 53.16 | 19,784 | -0.14(-0.26%) |
Dec 04, 2020 | 53.12 | 53.30 | 53.10 | 53.30 | 11,550 | +0.39(+0.75%) |
Dec 03, 2020 | 52.82 | 53.06 | 52.77 | 52.90 | 53,778 | +0.07(+0.14%) |
Dec 02, 2020 | 52.89 | 53.05 | 52.76 | 52.83 | 22,058 | -0.28(-0.54%) |
Dec 01, 2020 | 52.94 | 53.15 | 52.89 | 53.12 | 18,825 | +0.50(+0.94%) |
Nov 30, 2020 | 52.82 | 52.91 | 52.38 | 52.62 | 34,241 | -0.29(-0.56%) |
Nov 27, 2020 | 52.93 | 52.97 | 52.82 | 52.91 | 10,570 | +0.07(+0.14%) |
Nov 25, 2020 | 52.69 | 52.98 | 52.69 | 52.84 | 20,377 | +0.19(+0.37%) |
Nov 24, 2020 | 52.55 | 52.69 | 52.50 | 52.65 | 57,731 | +0.21(+0.40%) |
Nov 23, 2020 | 52.67 | 52.69 | 52.20 | 52.44 | 47,938 | -0.29(-0.56%) |
Nov 20, 2020 | 52.88 | 52.94 | 52.68 | 52.73 | 14,057 | -0.26(-0.49%) |
Nov 19, 2020 | 52.82 | 53.01 | 52.65 | 52.99 | 89,565 | +0.05(+0.09%) |
Nov 18, 2020 | 53.50 | 53.67 | 52.93 | 52.94 | 29,247 | -0.54(-1.01%) |
Nov 17, 2020 | 53.45 | 53.67 | 53.38 | 53.48 | 58,436 | -0.19(-0.36%) |
Nov 16, 2020 | 53.67 | 53.69 | 53.43 | 53.67 | 43,820 | +0.34(+0.64%) |
Nov 13, 2020 | 52.90 | 53.41 | 52.82 | 53.34 | 15,146 | +0.63(+1.20%) |
Nov 12, 2020 | 52.93 | 53.00 | 52.49 | 52.70 | 497,099 | -0.27(-0.50%) |
Nov 11, 2020 | 52.75 | 53.11 | 52.67 | 52.97 | 517,925 | +0.45(+0.86%) |
Nov 10, 2020 | 51.84 | 52.69 | 51.76 | 52.52 | 108,838 | +0.90(+1.74%) |
Nov 09, 2020 | 52.86 | 53.00 | 51.54 | 51.62 | 72,935 | +0.23(+0.45%) |
Nov 06, 2020 | 51.33 | 51.65 | 51.33 | 51.39 | 55,902 | +0.15(+0.29%) |
Nov 05, 2020 | 51.33 | 51.53 | 51.06 | 51.24 | 39,302 | +0.52(+1.03%) |
Nov 04, 2020 | 50.66 | 51.27 | 50.63 | 50.72 | 25,576 | +0.34(+0.67%) |
Nov 03, 2020 | 50.08 | 50.73 | 50.08 | 50.38 | 287,627 | +0.91(+1.84%) |
Nov 02, 2020 | 49.40 | 49.62 | 49.17 | 49.47 | 40,656 | +0.70(+1.43%) |
Oct 30, 2020 | 48.84 | 48.94 | 48.41 | 48.77 | 22,012 | -0.41(-0.84%) |
Oct 29, 2020 | 49.03 | 49.42 | 48.70 | 49.19 | 102,659 | +0.09(+0.19%) |
Oct 28, 2020 | 49.71 | 49.88 | 49.10 | 49.10 | 17,544 | -1.54(-3.04%) |
Oct 27, 2020 | 50.74 | 50.94 | 50.63 | 50.64 | 18,583 | -0.21(-0.42%) |
Oct 26, 2020 | 51.00 | 51.00 | 50.47 | 50.85 | 20,280 | -0.53(-1.04%) |
Oct 23, 2020 | 51.43 | 51.47 | 51.25 | 51.38 | 12,749 | +0.17(+0.32%) |
Oct 22, 2020 | 51.27 | 51.40 | 51.02 | 51.22 | 15,148 | -0.04(-0.07%) |
Oct 21, 2020 | 51.27 | 51.60 | 51.25 | 51.25 | 18,788 | -0.13(-0.25%) |
Oct 20, 2020 | 51.78 | 51.88 | 51.38 | 51.38 | 12,722 | +0.08(+0.16%) |
Oct 19, 2020 | 51.90 | 52.11 | 51.25 | 51.30 | 38,339 | -0.59(-1.13%) |
Oct 16, 2020 | 51.89 | 52.17 | 51.78 | 51.89 | 54,485 | +0.19(+0.37%) |
Oct 15, 2020 | 51.44 | 51.82 | 51.44 | 51.69 | 38,744 | -0.34(-0.65%) |
Oct 14, 2020 | 52.29 | 52.44 | 51.95 | 52.03 | 42,000 | -0.30(-0.58%) |
Oct 13, 2020 | 52.25 | 52.35 | 52.08 | 52.34 | 20,279 | -0.06(-0.12%) |
Oct 12, 2020 | 52.07 | 52.60 | 52.07 | 52.40 | 13,675 | +0.44(+0.85%) |
Oct 09, 2020 | 51.74 | 52.11 | 51.74 | 51.96 | 21,031 | +0.45(+0.87%) |
Oct 08, 2020 | 51.39 | 51.53 | 51.33 | 51.51 | 11,421 | +0.23(+0.45%) |
Oct 07, 2020 | 51.13 | 51.38 | 51.09 | 51.28 | 24,450 | +0.44(+0.87%) |
Oct 06, 2020 | 51.37 | 51.43 | 50.77 | 50.84 | 20,070 | -0.50(-0.97%) |
Oct 05, 2020 | 51.11 | 51.34 | 51.11 | 51.33 | 12,433 | +0.43(+0.85%) |
Oct 02, 2020 | 50.64 | 51.11 | 50.64 | 50.90 | 82,381 | -0.15(-0.29%) |