Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.35 | 51.42 | 50.83 | 50.91 | 397,081 | -0.50(-0.96%) |
Sep 29, 2021 | 51.28 | 51.68 | 51.08 | 51.41 | 386,296 | -0.03(-0.07%) |
Sep 28, 2021 | 51.76 | 51.90 | 51.31 | 51.44 | 673,342 | -1.40(-2.65%) |
Sep 27, 2021 | 53.26 | 53.54 | 52.81 | 52.84 | 303,741 | -0.58(-1.09%) |
Sep 24, 2021 | 53.98 | 54.11 | 53.40 | 53.42 | 368,607 | -1.18(-2.16%) |
Sep 23, 2021 | 54.98 | 55.15 | 54.55 | 54.60 | 328,769 | -0.10(-0.19%) |
Sep 22, 2021 | 55.04 | 55.41 | 54.67 | 54.71 | 398,774 | -0.96(-1.72%) |
Sep 21, 2021 | 55.66 | 56.11 | 55.60 | 55.66 | 297,732 | +0.19(+0.34%) |
Sep 20, 2021 | 55.40 | 55.94 | 55.06 | 55.47 | 465,032 | -0.90(-1.59%) |
Sep 17, 2021 | 56.91 | 57.06 | 56.09 | 56.37 | 596,316 | -0.57(-1.00%) |
Sep 16, 2021 | 56.74 | 57.11 | 56.56 | 56.94 | 371,239 | +0.26(+0.45%) |
Sep 15, 2021 | 56.63 | 56.83 | 56.48 | 56.69 | 347,394 | -0.20(-0.35%) |
Sep 14, 2021 | 57.15 | 57.21 | 56.84 | 56.88 | 480,154 | +0.49(+0.86%) |
Sep 13, 2021 | 56.63 | 56.83 | 56.24 | 56.40 | 467,344 | +1.15(+2.09%) |
Sep 10, 2021 | 55.89 | 55.94 | 55.18 | 55.24 | 465,246 | -0.28(-0.51%) |
Sep 09, 2021 | 55.84 | 55.91 | 55.52 | 55.53 | 506,810 | -0.03(-0.05%) |
Sep 08, 2021 | 55.18 | 55.74 | 55.13 | 55.55 | 377,816 | +0.89(+1.62%) |
Sep 07, 2021 | 54.92 | 55.00 | 54.66 | 54.66 | 259,009 | -0.88(-1.58%) |
Sep 03, 2021 | 55.47 | 55.80 | 55.37 | 55.54 | 329,782 | -0.40(-0.72%) |
Sep 02, 2021 | 55.71 | 56.00 | 55.65 | 55.94 | 348,815 | +0.23(+0.41%) |
Sep 01, 2021 | 55.63 | 55.94 | 55.59 | 55.71 | 305,519 | +0.31(+0.55%) |
Aug 31, 2021 | 55.41 | 55.59 | 55.22 | 55.41 | 222,861 | +0.19(+0.34%) |
Aug 30, 2021 | 55.21 | 55.51 | 55.18 | 55.22 | 149,257 | +0.01(+0.02%) |
Aug 27, 2021 | 55.19 | 55.38 | 55.05 | 55.21 | 293,294 | +0.05(+0.09%) |
Aug 26, 2021 | 55.33 | 55.42 | 55.15 | 55.16 | 555,324 | -0.76(-1.36%) |
Aug 25, 2021 | 55.94 | 56.16 | 55.81 | 55.92 | 350,505 | -0.38(-0.67%) |
Aug 24, 2021 | 56.15 | 56.55 | 55.98 | 56.29 | 314,406 | -0.43(-0.75%) |
Aug 23, 2021 | 56.87 | 56.96 | 56.67 | 56.72 | 199,383 | -0.40(-0.70%) |
Aug 20, 2021 | 56.85 | 57.17 | 56.81 | 57.12 | 187,393 | +0.14(+0.24%) |
Aug 19, 2021 | 57.05 | 57.34 | 56.93 | 56.99 | 214,397 | -0.23(-0.40%) |
Aug 18, 2021 | 56.99 | 57.34 | 56.81 | 57.22 | 492,980 | +0.51(+0.90%) |
Aug 17, 2021 | 56.64 | 56.89 | 56.34 | 56.70 | 238,511 | +0.02(+0.03%) |
Aug 16, 2021 | 56.64 | 56.82 | 56.50 | 56.69 | 268,915 | +0.02(+0.03%) |
Aug 13, 2021 | 56.37 | 56.71 | 56.31 | 56.67 | 200,424 | +0.42(+0.74%) |
Aug 12, 2021 | 56.35 | 56.40 | 56.11 | 56.25 | 178,270 | +0.09(+0.17%) |
Aug 11, 2021 | 56.05 | 56.26 | 56.00 | 56.16 | 173,821 | -0.11(-0.20%) |
Aug 10, 2021 | 56.29 | 56.46 | 56.18 | 56.27 | 260,928 | +0.17(+0.30%) |
Aug 09, 2021 | 56.23 | 56.38 | 55.90 | 56.10 | 279,738 | +0.36(+0.64%) |
Aug 06, 2021 | 55.65 | 55.99 | 55.65 | 55.74 | 228,813 | -0.31(-0.55%) |
Aug 05, 2021 | 55.76 | 56.05 | 55.67 | 56.05 | 182,946 | +0.42(+0.75%) |
Aug 04, 2021 | 55.42 | 55.62 | 55.13 | 55.63 | 282,571 | +0.22(+0.40%) |
Aug 03, 2021 | 55.32 | 55.54 | 55.27 | 55.41 | 281,946 | +0.14(+0.25%) |
Aug 02, 2021 | 55.12 | 55.46 | 55.04 | 55.27 | 290,069 | +0.35(+0.64%) |
Jul 30, 2021 | 55.05 | 55.40 | 54.86 | 54.92 | 297,114 | -0.61(-1.09%) |
Jul 29, 2021 | 55.50 | 55.74 | 55.45 | 55.53 | 195,554 | -0.04(-0.08%) |
Jul 28, 2021 | 55.58 | 55.65 | 55.19 | 55.57 | 242,946 | -0.06(-0.11%) |
Jul 27, 2021 | 54.83 | 55.69 | 54.71 | 55.63 | 250,695 | +0.72(+1.31%) |
Jul 26, 2021 | 55.12 | 55.20 | 54.84 | 54.91 | 665,412 | -0.12(-0.22%) |
Jul 23, 2021 | 54.59 | 55.14 | 54.59 | 55.03 | 367,803 | +0.84(+1.54%) |
Jul 22, 2021 | 54.11 | 54.34 | 54.07 | 54.19 | 279,647 | +0.09(+0.17%) |
Jul 21, 2021 | 54.29 | 54.46 | 54.10 | 54.10 | 337,401 | +0.03(+0.06%) |
Jul 20, 2021 | 53.78 | 54.30 | 53.73 | 54.07 | 548,500 | -0.55(-1.02%) |
Jul 19, 2021 | 54.95 | 55.22 | 54.21 | 54.62 | 477,080 | -1.15(-2.07%) |
Jul 16, 2021 | 55.64 | 56.00 | 55.54 | 55.77 | 250,695 | +0.31(+0.55%) |
Jul 15, 2021 | 55.29 | 55.50 | 55.04 | 55.47 | 275,720 | +0.12(+0.22%) |
Jul 14, 2021 | 55.32 | 55.60 | 55.23 | 55.35 | 497,566 | -0.32(-0.57%) |
Jul 13, 2021 | 55.80 | 56.17 | 55.55 | 55.66 | 292,916 | -0.20(-0.37%) |
Jul 12, 2021 | 56.10 | 56.41 | 55.76 | 55.87 | 591,384 | -0.24(-0.43%) |
Jul 09, 2021 | 55.63 | 56.11 | 55.55 | 56.11 | 362,935 | +0.84(+1.51%) |
Jul 08, 2021 | 55.20 | 55.44 | 55.07 | 55.27 | 246,979 | -0.38(-0.68%) |
Jul 07, 2021 | 55.53 | 55.72 | 55.42 | 55.65 | 330,890 | +0.40(+0.73%) |
Jul 06, 2021 | 54.84 | 55.32 | 54.76 | 55.24 | 292,218 | +0.21(+0.39%) |
Jul 02, 2021 | 54.67 | 55.04 | 54.42 | 55.03 | 557,136 | +0.47(+0.86%) |
Jul 01, 2021 | 54.47 | 54.95 | 54.38 | 54.56 | 560,068 | -0.03(-0.06%) |
Jun 30, 2021 | 54.53 | 54.73 | 54.48 | 54.59 | 420,410 | -0.01(-0.02%) |
Jun 29, 2021 | 54.86 | 54.94 | 54.53 | 54.60 | 334,521 | -0.56(-1.02%) |
Jun 28, 2021 | 55.12 | 55.33 | 55.08 | 55.17 | 193,753 | -0.03(-0.05%) |
Jun 25, 2021 | 55.14 | 55.26 | 54.97 | 55.19 | 431,539 | -0.20(-0.35%) |
Jun 24, 2021 | 55.24 | 55.46 | 55.11 | 55.39 | 312,119 | +0.13(+0.23%) |
Jun 23, 2021 | 55.53 | 55.53 | 55.06 | 55.26 | 255,036 | -0.26(-0.48%) |
Jun 22, 2021 | 55.70 | 55.82 | 55.51 | 55.53 | 239,351 | -0.19(-0.34%) |
Jun 21, 2021 | 55.16 | 55.82 | 54.92 | 55.71 | 425,664 | +1.00(+1.83%) |
Jun 18, 2021 | 55.16 | 55.29 | 54.71 | 54.71 | 377,695 | -0.99(-1.78%) |
Jun 17, 2021 | 55.47 | 55.84 | 55.41 | 55.70 | 292,819 | -0.20(-0.35%) |
Jun 16, 2021 | 56.49 | 56.72 | 55.84 | 55.90 | 331,972 | -0.25(-0.44%) |
Jun 15, 2021 | 56.04 | 56.33 | 55.94 | 56.15 | 298,039 | +0.05(+0.09%) |
Jun 14, 2021 | 55.82 | 56.10 | 55.73 | 56.10 | 274,424 | +0.20(+0.35%) |
Jun 11, 2021 | 55.72 | 55.93 | 55.59 | 55.90 | 328,866 | +0.31(+0.55%) |
Jun 10, 2021 | 55.50 | 55.73 | 55.42 | 55.59 | 414,258 | +0.15(+0.26%) |
Jun 09, 2021 | 55.51 | 55.57 | 55.26 | 55.45 | 413,474 | -0.30(-0.54%) |
Jun 08, 2021 | 55.85 | 55.85 | 55.41 | 55.75 | 352,387 | +0.01(+0.02%) |
Jun 07, 2021 | 55.65 | 55.78 | 55.57 | 55.74 | 431,143 | +0.31(+0.55%) |
Jun 04, 2021 | 55.76 | 55.76 | 55.35 | 55.43 | 356,903 | -0.23(-0.41%) |
Jun 03, 2021 | 55.70 | 55.80 | 55.45 | 55.66 | 484,296 | -0.59(-1.05%) |
Jun 02, 2021 | 56.17 | 56.52 | 56.08 | 56.25 | 671,612 | +0.76(+1.37%) |
Jun 01, 2021 | 55.93 | 55.95 | 55.45 | 55.49 | 646,563 | +0.31(+0.55%) |
May 28, 2021 | 54.95 | 55.30 | 54.90 | 55.19 | 619,450 | -0.18(-0.33%) |
May 27, 2021 | 55.48 | 55.57 | 55.17 | 55.37 | 359,774 | -0.41(-0.74%) |
May 26, 2021 | 55.75 | 56.01 | 55.68 | 55.78 | 277,129 | +0.48(+0.87%) |
May 25, 2021 | 55.39 | 55.55 | 55.05 | 55.30 | 307,775 | -0.47(-0.84%) |
May 24, 2021 | 55.57 | 55.93 | 55.57 | 55.77 | 472,875 | +0.31(+0.55%) |
May 21, 2021 | 55.31 | 55.50 | 55.16 | 55.47 | 592,964 | -0.06(-0.10%) |
May 20, 2021 | 54.87 | 55.61 | 54.83 | 55.52 | 520,279 | +1.22(+2.25%) |
May 19, 2021 | 54.42 | 54.60 | 54.08 | 54.30 | 281,259 | -0.13(-0.24%) |
May 18, 2021 | 54.67 | 54.72 | 54.33 | 54.43 | 279,241 | +0.07(+0.14%) |
May 17, 2021 | 54.33 | 54.65 | 54.20 | 54.36 | 220,389 | +0.07(+0.14%) |
May 14, 2021 | 54.38 | 54.55 | 54.20 | 54.29 | 689,196 | +0.71(+1.32%) |
May 13, 2021 | 52.92 | 53.71 | 52.92 | 53.58 | 285,691 | +0.46(+0.87%) |
May 12, 2021 | 53.64 | 53.91 | 53.10 | 53.11 | 372,303 | -0.20(-0.37%) |
May 11, 2021 | 53.66 | 53.72 | 53.17 | 53.31 | 369,822 | -0.75(-1.39%) |
May 10, 2021 | 53.75 | 54.32 | 53.73 | 54.06 | 281,966 | +0.40(+0.75%) |
May 07, 2021 | 53.64 | 53.93 | 53.55 | 53.66 | 387,004 | +0.10(+0.19%) |
May 06, 2021 | 53.24 | 53.62 | 53.16 | 53.56 | 447,344 | +1.20(+2.30%) |
May 05, 2021 | 52.37 | 52.48 | 52.11 | 52.35 | 252,521 | -0.19(-0.36%) |
May 04, 2021 | 52.22 | 52.57 | 52.20 | 52.54 | 275,799 | +0.29(+0.55%) |
May 03, 2021 | 52.08 | 52.58 | 51.99 | 52.26 | 330,964 | +0.28(+0.54%) |
Apr 30, 2021 | 52.24 | 52.36 | 51.73 | 51.98 | 338,435 | +0.66(+1.29%) |
Apr 29, 2021 | 51.08 | 51.49 | 51.05 | 51.32 | 285,719 | -0.25(-0.48%) |
Apr 28, 2021 | 51.38 | 51.70 | 51.37 | 51.56 | 183,956 | -0.02(-0.03%) |
Apr 27, 2021 | 51.69 | 51.84 | 51.54 | 51.58 | 254,299 | -0.02(-0.03%) |
Apr 26, 2021 | 51.68 | 51.79 | 51.51 | 51.60 | 245,953 | -0.05(-0.10%) |
Apr 23, 2021 | 51.64 | 51.85 | 51.43 | 51.65 | 635,551 | -0.64(-1.23%) |
Apr 22, 2021 | 52.29 | 52.53 | 52.02 | 52.29 | 514,479 | +0.29(+0.56%) |
Apr 21, 2021 | 51.96 | 52.17 | 51.83 | 52.00 | 360,595 | -0.34(-0.65%) |
Apr 20, 2021 | 52.03 | 52.40 | 52.03 | 52.34 | 390,472 | +0.17(+0.33%) |
Apr 19, 2021 | 52.17 | 52.39 | 51.77 | 52.17 | 523,385 | +0.68(+1.31%) |
Apr 16, 2021 | 51.15 | 51.60 | 51.11 | 51.49 | 458,033 | +0.38(+0.74%) |
Apr 15, 2021 | 50.59 | 51.16 | 50.59 | 51.11 | 238,103 | +0.59(+1.18%) |
Apr 14, 2021 | 50.59 | 50.66 | 50.23 | 50.51 | 274,331 | -0.31(-0.60%) |
Apr 13, 2021 | 50.47 | 50.82 | 50.38 | 50.82 | 312,577 | -0.15(-0.29%) |
Apr 12, 2021 | 50.94 | 51.19 | 50.87 | 50.97 | 313,214 | +0.18(+0.36%) |
Apr 09, 2021 | 51.03 | 51.08 | 50.70 | 50.79 | 401,688 | -0.23(-0.45%) |
Apr 08, 2021 | 51.27 | 51.41 | 51.00 | 51.02 | 723,839 | +0.78(+1.56%) |
Apr 07, 2021 | 50.48 | 50.55 | 50.15 | 50.23 | 717,579 | +0.44(+0.88%) |
Apr 06, 2021 | 49.61 | 49.98 | 49.47 | 49.80 | 673,402 | +0.28(+0.57%) |
Apr 05, 2021 | 49.18 | 49.82 | 49.11 | 49.52 | 512,324 | +0.30(+0.60%) |
Apr 01, 2021 | 49.17 | 49.44 | 48.97 | 49.22 | 659,301 | +0.33(+0.68%) |
Mar 31, 2021 | 48.80 | 49.20 | 48.73 | 48.89 | 731,256 | +0.19(+0.39%) |
Mar 30, 2021 | 48.62 | 48.87 | 48.49 | 48.70 | 360,154 | -0.82(-1.65%) |
Mar 29, 2021 | 49.06 | 49.63 | 49.06 | 49.52 | 302,184 | +0.42(+0.86%) |
Mar 26, 2021 | 48.77 | 49.19 | 48.69 | 49.10 | 411,260 | -0.39(-0.78%) |
Mar 25, 2021 | 49.32 | 49.67 | 49.13 | 49.48 | 477,570 | +0.69(+1.42%) |
Mar 24, 2021 | 48.41 | 48.96 | 48.36 | 48.79 | 330,157 | -0.02(-0.03%) |
Mar 23, 2021 | 48.67 | 49.16 | 48.59 | 48.81 | 456,902 | +0.40(+0.84%) |
Mar 22, 2021 | 48.17 | 48.63 | 48.08 | 48.40 | 381,657 | +0.08(+0.17%) |
Mar 19, 2021 | 48.17 | 48.53 | 47.82 | 48.32 | 593,383 | +0.40(+0.84%) |
Mar 18, 2021 | 47.96 | 48.39 | 47.69 | 47.91 | 857,284 | +0.24(+0.50%) |
Mar 17, 2021 | 48.27 | 48.40 | 47.58 | 47.68 | 898,458 | -1.33(-2.71%) |
Mar 16, 2021 | 48.86 | 49.04 | 48.64 | 49.00 | 424,836 | +0.22(+0.46%) |
Mar 15, 2021 | 48.58 | 48.82 | 48.29 | 48.78 | 460,979 | +0.16(+0.32%) |
Mar 12, 2021 | 48.17 | 48.63 | 48.13 | 48.62 | 375,272 | +0.25(+0.51%) |
Mar 11, 2021 | 48.60 | 48.67 | 48.36 | 48.38 | 290,106 | -0.02(-0.03%) |
Mar 10, 2021 | 48.33 | 48.53 | 47.96 | 48.39 | 453,867 | +0.26(+0.55%) |
Mar 09, 2021 | 48.59 | 48.67 | 47.87 | 48.13 | 586,645 | +0.45(+0.93%) |
Mar 08, 2021 | 46.96 | 47.83 | 46.83 | 47.68 | 633,232 | +0.12(+0.26%) |
Mar 05, 2021 | 47.25 | 47.60 | 47.01 | 47.56 | 519,346 | +0.23(+0.49%) |
Mar 04, 2021 | 47.82 | 48.25 | 47.20 | 47.33 | 576,853 | +0.50(+1.08%) |
Mar 03, 2021 | 47.17 | 47.24 | 46.42 | 46.83 | 530,377 | -1.05(-2.19%) |
Mar 02, 2021 | 47.86 | 48.07 | 47.49 | 47.87 | 463,986 | +0.64(+1.35%) |
Mar 01, 2021 | 47.08 | 47.57 | 46.73 | 47.24 | 647,031 | +1.11(+2.42%) |
Feb 26, 2021 | 46.97 | 47.06 | 46.12 | 46.12 | 587,930 | -1.60(-3.35%) |
Feb 25, 2021 | 48.19 | 48.43 | 47.59 | 47.73 | 432,129 | -0.60(-1.25%) |
Feb 24, 2021 | 48.36 | 48.65 | 48.13 | 48.33 | 298,505 | -0.42(-0.86%) |
Feb 23, 2021 | 48.43 | 48.95 | 48.34 | 48.75 | 385,510 | +0.62(+1.29%) |
Feb 22, 2021 | 48.77 | 48.80 | 47.87 | 48.13 | 389,769 | -0.63(-1.29%) |
Feb 19, 2021 | 49.25 | 49.28 | 48.71 | 48.76 | 329,469 | -0.50(-1.01%) |
Feb 18, 2021 | 49.19 | 49.60 | 49.05 | 49.25 | 556,800 | -0.50(-1.01%) |
Feb 17, 2021 | 49.12 | 49.80 | 49.02 | 49.76 | 429,233 | +0.96(+1.96%) |
Feb 16, 2021 | 49.00 | 49.09 | 48.62 | 48.80 | 265,298 | -0.08(-0.17%) |
Feb 12, 2021 | 48.83 | 48.96 | 48.62 | 48.88 | 271,790 | +0.08(+0.17%) |
Feb 11, 2021 | 49.00 | 49.13 | 48.59 | 48.80 | 248,987 | +0.00(+0.00%) |
Feb 10, 2021 | 49.23 | 49.25 | 48.72 | 48.80 | 302,722 | -0.12(-0.25%) |
Feb 09, 2021 | 48.59 | 48.93 | 48.58 | 48.92 | 430,398 | +0.86(+1.79%) |
Feb 08, 2021 | 48.17 | 48.33 | 48.02 | 48.06 | 484,973 | -0.33(-0.68%) |
Feb 05, 2021 | 48.44 | 48.74 | 48.09 | 48.39 | 491,598 | -0.73(-1.50%) |
Feb 04, 2021 | 48.81 | 49.25 | 48.70 | 49.13 | 293,518 | -0.12(-0.23%) |
Feb 03, 2021 | 49.49 | 49.49 | 49.01 | 49.24 | 324,018 | +0.35(+0.73%) |
Feb 02, 2021 | 48.76 | 49.10 | 48.61 | 48.89 | 318,750 | +0.04(+0.08%) |
Feb 01, 2021 | 48.61 | 49.14 | 48.28 | 48.85 | 559,101 | +0.92(+1.91%) |
Jan 29, 2021 | 48.13 | 48.51 | 47.88 | 47.93 | 472,937 | -0.83(-1.69%) |
Jan 28, 2021 | 48.60 | 49.25 | 48.48 | 48.76 | 393,233 | -0.40(-0.81%) |
Jan 27, 2021 | 49.45 | 49.78 | 49.11 | 49.15 | 370,219 | -0.97(-1.94%) |
Jan 26, 2021 | 50.04 | 50.23 | 49.83 | 50.13 | 265,478 | -0.07(-0.13%) |
Jan 25, 2021 | 49.55 | 50.31 | 49.52 | 50.19 | 381,835 | +0.63(+1.27%) |
Jan 22, 2021 | 49.47 | 49.72 | 49.14 | 49.57 | 366,063 | +0.26(+0.52%) |
Jan 21, 2021 | 49.19 | 49.34 | 48.98 | 49.31 | 382,796 | +0.07(+0.13%) |
Jan 20, 2021 | 48.95 | 49.31 | 48.75 | 49.24 | 319,071 | -0.09(-0.18%) |
Jan 19, 2021 | 49.47 | 49.52 | 49.18 | 49.33 | 466,748 | +0.26(+0.52%) |
Jan 15, 2021 | 48.65 | 49.25 | 48.60 | 49.08 | 313,110 | -0.19(-0.39%) |
Jan 14, 2021 | 49.26 | 49.42 | 49.10 | 49.27 | 408,433 | -0.15(-0.30%) |
Jan 13, 2021 | 48.85 | 49.55 | 48.81 | 49.42 | 333,003 | +1.03(+2.13%) |
Jan 12, 2021 | 48.22 | 48.41 | 47.89 | 48.39 | 291,750 | -0.51(-1.05%) |
Jan 11, 2021 | 48.61 | 48.99 | 48.55 | 48.90 | 281,987 | -0.43(-0.87%) |
Jan 08, 2021 | 49.28 | 49.37 | 48.96 | 49.33 | 318,563 | +0.12(+0.23%) |
Jan 07, 2021 | 49.57 | 49.60 | 49.00 | 49.21 | 336,699 | -0.17(-0.35%) |
Jan 06, 2021 | 49.28 | 49.88 | 49.26 | 49.38 | 613,750 | +0.40(+0.83%) |
Jan 05, 2021 | 48.73 | 49.07 | 48.58 | 48.98 | 308,610 | -0.31(-0.62%) |
Jan 04, 2021 | 49.78 | 49.96 | 49.26 | 49.28 | 481,222 | +0.57(+1.17%) |
Dec 31, 2020 | 48.72 | 48.72 | 48.72 | 263,472 | +0.06(+0.12%) | |
Dec 30, 2020 | 48.94 | 48.95 | 48.60 | 48.66 | 263,472 | -0.22(-0.46%) |
Dec 29, 2020 | 49.14 | 49.28 | 48.74 | 48.88 | 418,866 | +1.02(+2.12%) |
Dec 28, 2020 | 47.73 | 48.24 | 47.68 | 47.87 | 173,450 | +0.09(+0.19%) |
Dec 24, 2020 | 47.87 | 48.02 | 47.58 | 47.77 | 121,899 | +0.06(+0.12%) |
Dec 23, 2020 | 47.79 | 48.21 | 47.63 | 47.72 | 407,962 | +0.85(+1.81%) |
Dec 22, 2020 | 46.73 | 46.90 | 46.51 | 46.87 | 268,108 | -0.29(-0.61%) |
Dec 21, 2020 | 46.64 | 47.19 | 46.18 | 47.16 | 481,101 | -0.88(-1.84%) |
Dec 18, 2020 | 48.58 | 48.70 | 47.95 | 48.04 | 456,458 | -1.00(-2.04%) |
Dec 17, 2020 | 48.97 | 49.29 | 48.87 | 49.04 | 414,744 | +0.75(+1.56%) |
Dec 16, 2020 | 48.96 | 49.18 | 48.17 | 48.29 | 724,449 | -0.01(-0.02%) |
Dec 15, 2020 | 48.17 | 48.34 | 47.97 | 48.29 | 270,056 | +0.20(+0.41%) |
Dec 14, 2020 | 48.43 | 48.76 | 48.10 | 48.10 | 362,666 | +0.36(+0.76%) |
Dec 11, 2020 | 48.18 | 48.24 | 47.55 | 47.73 | 417,440 | -1.14(-2.33%) |
Dec 10, 2020 | 49.16 | 49.46 | 48.61 | 48.87 | 447,661 | -0.82(-1.64%) |
Dec 09, 2020 | 49.62 | 49.75 | 49.43 | 49.69 | 606,854 | +1.63(+3.40%) |
Dec 08, 2020 | 47.84 | 48.09 | 47.67 | 48.06 | 644,920 | +0.73(+1.53%) |
Dec 07, 2020 | 47.06 | 47.44 | 47.02 | 47.33 | 316,332 | +0.12(+0.24%) |
Dec 04, 2020 | 47.90 | 48.08 | 47.11 | 47.21 | 649,607 | -0.31(-0.64%) |
Dec 03, 2020 | 47.90 | 47.95 | 47.43 | 47.52 | 626,616 | -0.26(-0.54%) |
Dec 02, 2020 | 47.69 | 47.81 | 47.40 | 47.77 | 1,033,771 | +0.45(+0.96%) |
Dec 01, 2020 | 47.16 | 47.72 | 47.11 | 47.32 | 875,648 | +0.54(+1.16%) |
Nov 30, 2020 | 47.66 | 47.95 | 46.78 | 46.78 | 894,219 | -1.50(-3.11%) |
Nov 27, 2020 | 48.44 | 48.58 | 48.14 | 48.28 | 311,898 | -1.11(-2.26%) |
Nov 25, 2020 | 49.12 | 49.52 | 49.04 | 49.39 | 367,396 | -0.15(-0.30%) |
Nov 24, 2020 | 49.29 | 49.57 | 49.19 | 49.54 | 443,527 | -0.08(-0.16%) |
Nov 23, 2020 | 50.05 | 50.05 | 49.42 | 49.62 | 335,215 | -0.33(-0.66%) |
Nov 20, 2020 | 50.12 | 50.27 | 49.84 | 49.96 | 385,289 | -0.19(-0.37%) |
Nov 19, 2020 | 50.21 | 50.21 | 49.54 | 50.14 | 497,732 | +0.06(+0.13%) |
Nov 18, 2020 | 50.68 | 50.89 | 50.08 | 50.08 | 399,694 | +0.12(+0.24%) |
Nov 17, 2020 | 50.02 | 50.48 | 49.86 | 49.96 | 546,065 | -0.51(-1.01%) |
Nov 16, 2020 | 50.63 | 50.89 | 50.12 | 50.47 | 745,013 | -0.52(-1.02%) |
Nov 13, 2020 | 50.63 | 51.13 | 50.63 | 50.98 | 277,393 | +0.48(+0.95%) |
Nov 12, 2020 | 50.85 | 50.92 | 50.15 | 50.51 | 364,914 | -0.79(-1.55%) |
Nov 11, 2020 | 51.07 | 51.66 | 51.02 | 51.30 | 273,994 | +0.51(+1.00%) |
Nov 10, 2020 | 50.26 | 50.98 | 50.20 | 50.79 | 380,236 | +1.11(+2.23%) |
Nov 09, 2020 | 50.36 | 50.47 | 49.63 | 49.68 | 581,383 | +0.01(+0.02%) |
Nov 06, 2020 | 49.82 | 49.96 | 49.57 | 49.67 | 305,910 | -0.71(-1.41%) |
Nov 05, 2020 | 50.68 | 50.74 | 50.06 | 50.38 | 349,557 | +0.66(+1.32%) |
Nov 04, 2020 | 49.32 | 50.36 | 49.24 | 49.73 | 401,864 | -0.03(-0.07%) |
Nov 03, 2020 | 49.31 | 49.91 | 49.25 | 49.76 | 410,974 | +1.43(+2.97%) |
Nov 02, 2020 | 48.06 | 48.42 | 47.83 | 48.33 | 525,071 | +0.17(+0.35%) |
Oct 30, 2020 | 48.30 | 48.54 | 47.92 | 48.16 | 359,118 | -0.41(-0.85%) |
Oct 29, 2020 | 48.57 | 48.76 | 47.99 | 48.57 | 353,079 | +0.32(+0.65%) |
Oct 28, 2020 | 48.29 | 48.69 | 47.98 | 48.25 | 713,355 | -1.44(-2.90%) |
Oct 27, 2020 | 50.03 | 50.05 | 49.60 | 49.70 | 247,821 | -0.21(-0.42%) |
Oct 26, 2020 | 50.27 | 50.33 | 49.69 | 49.91 | 349,221 | -0.06(-0.13%) |
Oct 23, 2020 | 50.04 | 50.21 | 49.70 | 49.97 | 233,198 | +0.43(+0.87%) |
Oct 22, 2020 | 49.36 | 49.64 | 49.25 | 49.54 | 287,178 | +0.07(+0.15%) |
Oct 21, 2020 | 49.53 | 49.85 | 49.43 | 49.47 | 355,798 | +0.34(+0.69%) |
Oct 20, 2020 | 49.36 | 49.61 | 49.10 | 49.13 | 249,419 | +0.05(+0.10%) |
Oct 19, 2020 | 49.66 | 49.78 | 48.98 | 49.08 | 239,353 | -0.37(-0.75%) |
Oct 16, 2020 | 49.15 | 49.53 | 49.10 | 49.45 | 276,159 | +0.64(+1.31%) |
Oct 15, 2020 | 48.24 | 48.99 | 48.19 | 48.81 | 367,140 | -0.80(-1.62%) |
Oct 14, 2020 | 49.62 | 49.81 | 49.44 | 49.61 | 248,521 | +0.32(+0.66%) |
Oct 13, 2020 | 49.24 | 49.42 | 49.05 | 49.29 | 361,421 | -0.49(-0.99%) |
Oct 12, 2020 | 49.47 | 50.17 | 49.38 | 49.78 | 282,078 | +0.66(+1.35%) |
Oct 09, 2020 | 49.08 | 49.34 | 48.80 | 49.12 | 595,773 | -0.31(-0.62%) |
Oct 08, 2020 | 49.16 | 49.59 | 49.10 | 49.43 | 349,176 | +0.32(+0.66%) |
Oct 07, 2020 | 48.42 | 49.20 | 48.33 | 49.10 | 498,402 | +0.83(+1.73%) |
Oct 06, 2020 | 48.34 | 48.65 | 48.06 | 48.27 | 450,458 | -0.36(-0.75%) |
Oct 05, 2020 | 48.06 | 48.70 | 47.88 | 48.63 | 410,889 | +0.10(+0.20%) |
Oct 02, 2020 | 47.90 | 48.57 | 47.88 | 48.54 | 934,892 | +1.33(+2.81%) |