Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.19 | 57.29 | 56.23 | 56.25 | 3,024,927 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.97 | 2,094,248 | +0.20(+0.35%) |
Sep 28, 2021 | 57.15 | 57.75 | 56.71 | 56.77 | 2,941,420 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,062 | +0.94(+1.67%) |
Sep 24, 2021 | 56.23 | 56.77 | 55.95 | 56.01 | 2,533,232 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.84 | 55.37 | 56.50 | 1,918,131 | +1.21(+2.19%) |
Sep 22, 2021 | 56.84 | 57.04 | 54.92 | 55.29 | 4,280,896 | -0.97(-1.72%) |
Sep 21, 2021 | 56.96 | 57.00 | 55.87 | 56.26 | 2,775,880 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,289 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.48 | 6,661,917 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.19 | 59.05 | 3,338,868 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,002 | +2.01(+3.54%) |
Sep 14, 2021 | 57.56 | 57.79 | 56.55 | 56.59 | 2,512,336 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.44 | 56.59 | 57.31 | 3,508,296 | +1.18(+2.10%) |
Sep 10, 2021 | 56.10 | 56.55 | 55.86 | 56.13 | 2,182,088 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.92 | 2,244,011 | -0.20(-0.35%) |
Sep 08, 2021 | 55.48 | 56.21 | 54.77 | 56.11 | 2,796,533 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.44 | 55.50 | 55.63 | 2,545,948 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.95 | 56.42 | 1,238,526 | -0.03(-0.05%) |
Sep 02, 2021 | 55.95 | 56.70 | 55.92 | 56.45 | 2,163,488 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.92 | 1,647,395 | -0.32(-0.57%) |
Aug 31, 2021 | 56.40 | 56.42 | 55.92 | 56.24 | 3,082,354 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.85 | 56.28 | 56.30 | 1,351,638 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.84 | 55.92 | 56.77 | 1,539,868 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,234 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.69 | 55.61 | 56.52 | 1,473,908 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,793 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.01 | 55.00 | 55.59 | 2,143,011 | +0.35(+0.63%) |
Aug 20, 2021 | 55.47 | 55.65 | 54.83 | 55.24 | 4,843,528 | -0.36(-0.64%) |
Aug 19, 2021 | 56.67 | 56.92 | 55.40 | 55.60 | 2,394,789 | -1.48(-2.59%) |
Aug 18, 2021 | 57.29 | 57.83 | 57.05 | 57.08 | 1,711,945 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.65 | 57.37 | 57.61 | 2,093,144 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,761 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.57 | 58.14 | 2,727,081 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,632 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,681 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.25 | 56.37 | 57.22 | 2,926,857 | +0.79(+1.40%) |
Aug 09, 2021 | 56.17 | 56.64 | 55.78 | 56.43 | 2,774,863 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,825 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.72 | 54.79 | 2,501,714 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.52 | 54.74 | 2,396,340 | -0.97(-1.74%) |
Aug 03, 2021 | 55.33 | 55.82 | 54.53 | 55.71 | 1,589,799 | +0.40(+0.72%) |
Aug 02, 2021 | 55.84 | 56.56 | 55.28 | 55.31 | 2,310,086 | -0.34(-0.60%) |
Jul 30, 2021 | 55.69 | 56.41 | 55.56 | 55.64 | 3,876,589 | +0.11(+0.20%) |
Jul 29, 2021 | 55.25 | 55.66 | 54.94 | 55.53 | 2,171,450 | +0.89(+1.64%) |
Jul 28, 2021 | 54.69 | 54.99 | 53.71 | 54.64 | 3,445,382 | -0.20(-0.36%) |
Jul 27, 2021 | 55.02 | 55.75 | 53.60 | 54.83 | 4,286,435 | +0.38(+0.70%) |
Jul 26, 2021 | 54.25 | 54.83 | 54.25 | 54.45 | 3,456,646 | +0.40(+0.74%) |
Jul 23, 2021 | 53.64 | 54.18 | 53.38 | 54.05 | 2,036,063 | +0.56(+1.05%) |
Jul 22, 2021 | 54.00 | 54.04 | 53.07 | 53.49 | 2,429,344 | -0.64(-1.19%) |
Jul 21, 2021 | 54.29 | 54.75 | 53.97 | 54.13 | 3,287,666 | +0.07(+0.12%) |
Jul 20, 2021 | 53.59 | 54.69 | 53.36 | 54.07 | 2,491,413 | +0.54(+1.01%) |
Jul 19, 2021 | 53.58 | 54.05 | 53.03 | 53.53 | 2,783,256 | -0.71(-1.31%) |
Jul 16, 2021 | 55.20 | 55.32 | 54.05 | 54.24 | 1,919,663 | -0.75(-1.37%) |
Jul 15, 2021 | 54.57 | 55.10 | 54.52 | 54.99 | 1,538,570 | +0.22(+0.41%) |
Jul 14, 2021 | 55.04 | 55.63 | 54.66 | 54.77 | 1,634,309 | -0.43(-0.78%) |
Jul 13, 2021 | 55.81 | 56.09 | 55.05 | 55.20 | 1,955,231 | -0.71(-1.27%) |
Jul 12, 2021 | 56.37 | 56.44 | 55.66 | 55.90 | 2,199,387 | -0.30(-0.53%) |
Jul 09, 2021 | 55.81 | 56.35 | 55.68 | 56.20 | 2,560,462 | +1.11(+2.01%) |
Jul 08, 2021 | 55.18 | 55.46 | 54.70 | 55.09 | 2,236,054 | -0.72(-1.29%) |
Jul 07, 2021 | 55.07 | 55.90 | 54.93 | 55.81 | 2,140,791 | +0.42(+0.76%) |
Jul 06, 2021 | 56.22 | 56.32 | 55.11 | 55.39 | 2,192,532 | -1.10(-1.95%) |
Jul 02, 2021 | 56.64 | 56.74 | 56.13 | 56.49 | 1,760,048 | -0.07(-0.13%) |
Jul 01, 2021 | 56.84 | 57.09 | 56.51 | 56.57 | 3,036,165 | +0.10(+0.18%) |
Jun 30, 2021 | 56.37 | 56.65 | 56.07 | 56.46 | 2,757,710 | +0.00(+0.00%) |
Jun 29, 2021 | 56.90 | 57.36 | 56.27 | 56.46 | 2,423,006 | -0.18(-0.31%) |
Jun 28, 2021 | 57.32 | 57.32 | 56.58 | 56.64 | 2,620,946 | -0.62(-1.09%) |
Jun 25, 2021 | 57.58 | 57.67 | 56.60 | 57.26 | 2,685,650 | -0.21(-0.37%) |
Jun 24, 2021 | 57.30 | 57.76 | 57.07 | 57.48 | 1,631,604 | +0.40(+0.70%) |
Jun 23, 2021 | 57.47 | 57.53 | 57.05 | 57.08 | 2,289,720 | -0.35(-0.62%) |
Jun 22, 2021 | 57.81 | 57.89 | 57.18 | 57.43 | 2,407,662 | -0.19(-0.32%) |
Jun 21, 2021 | 56.85 | 57.78 | 56.85 | 57.62 | 2,747,984 | +1.10(+1.95%) |
Jun 18, 2021 | 57.18 | 57.24 | 56.39 | 56.52 | 5,814,158 | -1.18(-2.05%) |
Jun 17, 2021 | 59.45 | 59.48 | 56.79 | 57.70 | 4,324,387 | -1.92(-3.22%) |
Jun 16, 2021 | 60.14 | 60.18 | 59.46 | 59.62 | 2,745,641 | -0.61(-1.01%) |
Jun 15, 2021 | 60.77 | 60.94 | 59.89 | 60.23 | 3,236,631 | -0.54(-0.89%) |
Jun 14, 2021 | 61.34 | 61.40 | 60.40 | 60.77 | 1,988,825 | -0.73(-1.18%) |
Jun 11, 2021 | 62.60 | 62.76 | 61.09 | 61.49 | 3,285,683 | -1.15(-1.83%) |
Jun 10, 2021 | 63.69 | 63.81 | 62.52 | 62.64 | 2,326,739 | -0.82(-1.29%) |
Jun 09, 2021 | 63.77 | 63.93 | 63.34 | 63.46 | 1,442,215 | -0.58(-0.90%) |
Jun 08, 2021 | 63.81 | 64.22 | 63.45 | 64.04 | 2,101,236 | +0.07(+0.10%) |
Jun 07, 2021 | 64.20 | 64.57 | 63.79 | 63.97 | 1,822,983 | -0.10(-0.16%) |
Jun 04, 2021 | 63.80 | 64.27 | 63.69 | 64.08 | 1,820,817 | +0.48(+0.76%) |
Jun 03, 2021 | 63.27 | 63.65 | 62.58 | 63.59 | 2,321,421 | +0.31(+0.49%) |
Jun 02, 2021 | 63.56 | 63.57 | 62.82 | 63.28 | 2,379,624 | +0.00(+0.00%) |
Jun 01, 2021 | 62.57 | 63.56 | 62.45 | 63.28 | 3,346,416 | +1.30(+2.09%) |
May 28, 2021 | 62.34 | 62.34 | 61.90 | 61.99 | 2,086,625 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,721 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,399 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,770 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.04 | 62.07 | 2,558,629 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.41 | 4,053,093 | +0.78(+1.27%) |
May 20, 2021 | 61.90 | 62.04 | 61.50 | 61.63 | 3,074,361 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.63 | 61.90 | 2,458,556 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.40 | 62.45 | 62.45 | 2,117,517 | -0.22(-0.36%) |
May 17, 2021 | 62.72 | 62.89 | 62.20 | 62.68 | 2,066,390 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.70 | 1,884,571 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.42 | 62.21 | 2,924,149 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.30 | 61.39 | 61.62 | 2,331,297 | -0.36(-0.58%) |
May 11, 2021 | 62.46 | 62.76 | 61.20 | 61.98 | 2,571,622 | -0.69(-1.09%) |
May 10, 2021 | 62.33 | 63.64 | 62.33 | 62.67 | 4,320,759 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,077,910 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.80 | 3,688,352 | +0.45(+0.74%) |
May 05, 2021 | 60.69 | 61.42 | 60.08 | 61.34 | 3,735,680 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.62 | 59.76 | 60.32 | 3,254,096 | +0.44(+0.73%) |
May 03, 2021 | 59.18 | 60.15 | 59.04 | 59.89 | 3,625,740 | +1.39(+2.38%) |
Apr 30, 2021 | 58.78 | 58.78 | 58.09 | 58.50 | 3,595,780 | -0.40(-0.68%) |
Apr 29, 2021 | 59.05 | 59.21 | 58.22 | 58.90 | 4,451,103 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.67 | 57.36 | 58.47 | 3,950,549 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.14 | 57.28 | 5,116,512 | +1.70(+3.07%) |
Apr 26, 2021 | 55.26 | 56.26 | 55.12 | 55.58 | 4,144,409 | +0.53(+0.96%) |
Apr 23, 2021 | 54.73 | 55.27 | 54.33 | 55.05 | 2,318,048 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,303,953 | -0.89(-1.60%) |
Apr 21, 2021 | 54.75 | 55.54 | 54.44 | 55.44 | 2,094,914 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.12 | 54.00 | 54.40 | 1,590,074 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.36 | 54.54 | 54.94 | 2,254,499 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,110 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.37 | 1,871,197 | +0.11(+0.20%) |
Apr 14, 2021 | 53.75 | 54.44 | 53.55 | 54.25 | 2,182,195 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.10 | 53.42 | 53.65 | 2,241,651 | -0.64(-1.18%) |
Apr 12, 2021 | 54.49 | 54.62 | 54.01 | 54.29 | 1,889,464 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.25 | 2,611,581 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,120 | +0.28(+0.52%) |
Apr 07, 2021 | 53.86 | 54.15 | 53.43 | 53.60 | 1,855,954 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.12 | 53.78 | 2,172,364 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,074,910 | -0.12(-0.23%) |
Apr 01, 2021 | 52.94 | 53.65 | 52.87 | 53.42 | 2,977,850 | +0.60(+1.14%) |
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,657 | -0.83(-1.55%) |
Mar 30, 2021 | 52.98 | 54.06 | 52.98 | 53.65 | 2,202,200 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.73 | 52.84 | 52.90 | 1,940,629 | -0.76(-1.42%) |
Mar 26, 2021 | 52.98 | 53.68 | 52.65 | 53.66 | 2,074,049 | +0.95(+1.81%) |
Mar 25, 2021 | 51.85 | 52.86 | 51.58 | 52.71 | 2,023,400 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,271 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.21 | 51.48 | 1,976,896 | -0.81(-1.54%) |
Mar 22, 2021 | 51.73 | 52.30 | 51.52 | 52.29 | 3,275,456 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,509,655 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.10 | 53.17 | 53.38 | 2,553,704 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.47 | 1,797,869 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,154 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,663 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.93 | 53.98 | 2,495,679 | -0.31(-0.58%) |
Mar 11, 2021 | 54.11 | 54.78 | 53.61 | 54.29 | 3,004,564 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.48 | 53.47 | 54.11 | 2,593,190 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.74 | 3,218,168 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,688,890 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.85 | 53.37 | 7,162,424 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,514 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.73 | 52.88 | 52.93 | 2,802,998 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.60 | 52.83 | 53.16 | 2,600,303 | +0.06(+0.12%) |
Mar 01, 2021 | 53.00 | 53.49 | 52.95 | 53.10 | 2,266,638 | +0.67(+1.27%) |
Feb 26, 2021 | 52.93 | 53.32 | 52.33 | 52.43 | 3,119,437 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.38 | 53.09 | 53.14 | 2,628,811 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,269 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.84 | 2,739,744 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,440,985 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.70 | 52.00 | 2,592,264 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.22 | 51.47 | 51.73 | 2,932,088 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,736 | -0.12(-0.23%) |
Feb 16, 2021 | 51.95 | 52.74 | 51.71 | 51.94 | 3,009,396 | +0.31(+0.59%) |
Feb 12, 2021 | 50.96 | 51.68 | 50.69 | 51.63 | 2,338,013 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,354 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.09 | 50.46 | 2,131,844 | -0.02(-0.04%) |
Feb 09, 2021 | 49.81 | 50.69 | 49.45 | 50.48 | 2,871,991 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,762 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.06 | 48.48 | 49.05 | 2,800,994 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,346 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.34 | 2,413,256 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.69 | 46.75 | 46.88 | 4,544,432 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.18 | 46.45 | 2,745,766 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,607 | -0.92(-1.96%) |
Jan 28, 2021 | 45.95 | 47.22 | 45.62 | 46.94 | 3,218,895 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.80 | 45.35 | 45.62 | 4,065,752 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.05 | 47.69 | 48.02 | 2,866,569 | -0.84(-1.71%) |
Jan 25, 2021 | 48.61 | 49.41 | 48.34 | 48.85 | 2,777,844 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.78 | 48.61 | 1,976,507 | +0.03(+0.06%) |
Jan 21, 2021 | 49.07 | 49.35 | 48.49 | 48.58 | 1,969,701 | -0.65(-1.33%) |
Jan 20, 2021 | 49.19 | 49.68 | 48.58 | 49.23 | 2,507,439 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,682 | +0.83(+1.72%) |
Jan 15, 2021 | 48.36 | 48.56 | 47.46 | 48.03 | 2,909,013 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,807 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,635 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,741,903 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.56 | 47.89 | 2,432,947 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.38 | 3,161,347 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.15 | 48.25 | 3,111,275 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.30 | 47.06 | 48.68 | 3,658,793 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,242 | +0.89(+1.95%) |
Jan 04, 2021 | 46.38 | 46.96 | 45.42 | 45.89 | 3,353,442 | -0.50(-1.07%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,110 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.18 | 45.40 | 45.93 | 1,666,110 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.94 | 45.18 | 45.50 | 1,471,640 | -0.23(-0.50%) |
Dec 28, 2020 | 45.83 | 45.98 | 45.54 | 45.73 | 1,310,138 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.50 | 447,289 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.61 | 44.94 | 45.41 | 1,839,719 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,863 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,187 | -0.29(-0.62%) |
Dec 18, 2020 | 45.38 | 45.85 | 45.03 | 45.72 | 6,124,044 | +0.28(+0.61%) |
Dec 17, 2020 | 45.82 | 45.86 | 45.03 | 45.44 | 3,321,424 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.92 | 45.27 | 2,105,212 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,478 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,328 | -1.03(-2.25%) |
Dec 11, 2020 | 45.03 | 45.92 | 44.69 | 45.84 | 3,117,335 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,341 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.63 | 45.65 | 45.86 | 2,735,804 | -0.48(-1.03%) |
Dec 08, 2020 | 45.82 | 46.61 | 45.70 | 46.34 | 1,727,527 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.63 | 45.92 | 46.05 | 2,040,359 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,815 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.36 | 45.84 | 2,313,126 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.19 | 45.42 | 45.54 | 2,954,523 | -0.57(-1.24%) |
Dec 01, 2020 | 46.19 | 46.34 | 45.86 | 46.11 | 2,578,714 | +0.31(+0.68%) |
Nov 30, 2020 | 46.19 | 46.26 | 45.46 | 45.80 | 2,852,492 | -0.63(-1.35%) |
Nov 27, 2020 | 46.47 | 46.73 | 46.12 | 46.42 | 1,503,028 | -0.05(-0.10%) |
Nov 25, 2020 | 46.35 | 46.66 | 45.82 | 46.47 | 2,674,066 | -0.06(-0.12%) |
Nov 24, 2020 | 45.23 | 46.53 | 45.02 | 46.53 | 2,901,454 | +1.61(+3.59%) |
Nov 23, 2020 | 44.86 | 45.20 | 44.43 | 44.92 | 2,122,796 | +0.18(+0.41%) |
Nov 20, 2020 | 44.78 | 44.98 | 44.46 | 44.73 | 1,971,834 | -0.29(-0.63%) |
Nov 19, 2020 | 45.09 | 45.15 | 44.28 | 45.02 | 1,742,193 | -0.32(-0.71%) |
Nov 18, 2020 | 46.01 | 46.29 | 45.31 | 45.34 | 2,534,800 | -0.49(-1.06%) |
Nov 17, 2020 | 45.71 | 46.10 | 45.24 | 45.83 | 2,010,038 | -0.23(-0.50%) |
Nov 16, 2020 | 46.27 | 46.27 | 45.50 | 46.05 | 3,027,058 | +0.50(+1.10%) |
Nov 13, 2020 | 45.35 | 45.71 | 44.96 | 45.55 | 1,783,485 | +0.48(+1.07%) |
Nov 12, 2020 | 45.57 | 45.57 | 44.62 | 45.07 | 2,281,551 | -0.69(-1.52%) |
Nov 11, 2020 | 46.14 | 46.14 | 44.62 | 45.76 | 2,762,041 | -0.05(-0.12%) |
Nov 10, 2020 | 45.36 | 46.26 | 45.21 | 45.82 | 2,716,576 | +0.79(+1.74%) |
Nov 09, 2020 | 46.21 | 46.95 | 45.01 | 45.03 | 3,986,592 | +0.93(+2.11%) |
Nov 06, 2020 | 44.04 | 44.52 | 43.62 | 44.10 | 3,420,955 | +0.33(+0.75%) |
Nov 05, 2020 | 42.99 | 44.24 | 42.82 | 43.77 | 3,224,964 | +1.28(+3.01%) |
Nov 04, 2020 | 43.88 | 43.94 | 42.45 | 42.49 | 4,139,147 | -1.27(-2.90%) |
Nov 03, 2020 | 45.06 | 45.31 | 43.30 | 43.76 | 4,475,278 | -0.60(-1.36%) |
Nov 02, 2020 | 43.08 | 44.38 | 42.89 | 44.36 | 5,390,504 | +2.12(+5.02%) |
Oct 30, 2020 | 43.85 | 45.30 | 41.73 | 42.25 | 7,257,078 | -3.36(-7.37%) |
Oct 29, 2020 | 45.11 | 45.94 | 44.70 | 45.61 | 4,036,150 | +0.37(+0.81%) |
Oct 28, 2020 | 45.41 | 46.52 | 45.19 | 45.24 | 4,697,203 | -0.77(-1.67%) |
Oct 27, 2020 | 46.60 | 46.81 | 46.01 | 46.01 | 3,186,967 | -0.77(-1.64%) |
Oct 26, 2020 | 47.21 | 47.30 | 46.45 | 46.78 | 2,727,109 | -0.61(-1.29%) |
Oct 23, 2020 | 47.40 | 47.55 | 47.13 | 47.39 | 2,219,888 | +0.17(+0.37%) |
Oct 22, 2020 | 46.48 | 47.31 | 46.43 | 47.22 | 2,527,804 | +0.79(+1.71%) |
Oct 21, 2020 | 46.38 | 47.14 | 46.38 | 46.42 | 2,967,356 | -0.05(-0.12%) |
Oct 20, 2020 | 46.44 | 46.88 | 46.16 | 46.48 | 3,554,173 | +0.51(+1.11%) |
Oct 19, 2020 | 46.33 | 47.02 | 45.68 | 45.96 | 4,185,290 | +0.48(+1.04%) |
Oct 16, 2020 | 45.72 | 45.88 | 45.34 | 45.49 | 2,399,616 | -0.14(-0.30%) |
Oct 15, 2020 | 44.26 | 45.65 | 44.02 | 45.63 | 3,020,129 | +1.00(+2.23%) |
Oct 14, 2020 | 43.88 | 44.89 | 43.72 | 44.63 | 5,010,314 | +0.02(+0.04%) |
Oct 13, 2020 | 45.43 | 45.43 | 44.29 | 44.61 | 2,994,655 | -1.06(-2.32%) |
Oct 12, 2020 | 44.97 | 45.71 | 44.94 | 45.67 | 3,040,648 | +0.93(+2.08%) |
Oct 09, 2020 | 44.77 | 45.23 | 44.67 | 44.74 | 3,273,188 | +0.11(+0.25%) |
Oct 08, 2020 | 44.33 | 44.64 | 44.13 | 44.63 | 2,698,685 | +0.49(+1.12%) |
Oct 07, 2020 | 43.89 | 44.26 | 43.77 | 44.14 | 2,393,929 | +0.65(+1.49%) |
Oct 06, 2020 | 43.72 | 44.39 | 43.34 | 43.49 | 2,824,225 | -0.16(-0.38%) |
Oct 05, 2020 | 42.98 | 43.68 | 42.88 | 43.65 | 3,316,505 | +0.95(+2.22%) |
Oct 02, 2020 | 41.98 | 42.99 | 41.96 | 42.70 | 2,449,856 | +0.13(+0.30%) |