Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.06 | 55.40 | 54.27 | 55.13 | 2,566,810 | -0.78(-1.40%) |
Oct 28, 2021 | 56.78 | 57.23 | 55.27 | 55.91 | 2,839,601 | -0.72(-1.28%) |
Oct 27, 2021 | 57.12 | 57.41 | 56.32 | 56.64 | 2,326,108 | -0.68(-1.18%) |
Oct 26, 2021 | 58.21 | 57.31 | 2,117,544 | -0.89(-1.53%) | ||
Oct 25, 2021 | 58.26 | 58.30 | 56.92 | 58.20 | 2,076,169 | -0.20(-0.35%) |
Oct 22, 2021 | 58.46 | 58.91 | 58.15 | 58.40 | 1,435,694 | -0.16(-0.28%) |
Oct 21, 2021 | 58.00 | 58.64 | 57.84 | 58.57 | 2,008,873 | +0.20(+0.35%) |
Oct 20, 2021 | 58.44 | 59.10 | 58.08 | 58.37 | 2,031,980 | -0.61(-1.03%) |
Oct 19, 2021 | 59.04 | 59.20 | 58.39 | 58.97 | 1,602,092 | +0.16(+0.28%) |
Oct 18, 2021 | 58.89 | 59.04 | 58.39 | 58.81 | 2,021,569 | +0.03(+0.05%) |
Oct 15, 2021 | 57.94 | 59.01 | 57.94 | 58.78 | 2,206,669 | +1.26(+2.18%) |
Oct 14, 2021 | 56.89 | 57.55 | 56.79 | 57.53 | 1,266,235 | +0.60(+1.05%) |
Oct 13, 2021 | 56.62 | 56.94 | 55.91 | 56.93 | 1,560,789 | +0.58(+1.03%) |
Oct 12, 2021 | 56.98 | 57.51 | 56.04 | 56.35 | 2,523,549 | -0.82(-1.44%) |
Oct 11, 2021 | 57.50 | 57.80 | 56.89 | 57.17 | 1,692,651 | -0.11(-0.19%) |
Oct 08, 2021 | 57.29 | 57.71 | 56.91 | 57.27 | 2,066,017 | -0.11(-0.19%) |
Oct 07, 2021 | 57.96 | 58.08 | 56.88 | 57.38 | 2,580,234 | +0.99(+1.76%) |
Oct 06, 2021 | 55.96 | 56.41 | 55.44 | 56.39 | 1,832,656 | +0.12(+0.21%) |
Oct 05, 2021 | 55.55 | 56.47 | 55.55 | 56.27 | 2,808,401 | +0.35(+0.62%) |
Oct 04, 2021 | 55.81 | 56.08 | 55.21 | 55.92 | 2,791,423 | -0.51(-0.91%) |
Oct 01, 2021 | 56.35 | 56.67 | 55.41 | 56.43 | 2,504,220 | +0.31(+0.55%) |
Sep 30, 2021 | 57.21 | 57.76 | 56.11 | 56.13 | 3,363,960 | -0.32(-0.56%) |
Sep 29, 2021 | 56.67 | 56.86 | 56.05 | 56.44 | 3,052,682 | -0.43(-0.76%) |
Sep 28, 2021 | 56.64 | 57.16 | 56.52 | 56.88 | 3,882,455 | +0.20(+0.36%) |
Sep 27, 2021 | 56.03 | 56.84 | 56.03 | 56.68 | 3,976,693 | +0.52(+0.93%) |
Sep 24, 2021 | 54.96 | 56.40 | 54.95 | 56.15 | 5,250,251 | +1.64(+3.01%) |
Sep 23, 2021 | 52.98 | 54.61 | 52.97 | 54.51 | 6,378,684 | +1.95(+3.71%) |
Sep 22, 2021 | 52.69 | 53.43 | 52.30 | 52.56 | 5,157,362 | +0.26(+0.50%) |
Sep 21, 2021 | 52.06 | 53.02 | 51.96 | 52.30 | 3,752,731 | +0.57(+1.10%) |
Sep 20, 2021 | 51.80 | 52.18 | 50.74 | 51.73 | 3,693,749 | -1.25(-2.35%) |
Sep 17, 2021 | 53.63 | 53.99 | 52.98 | 52.98 | 4,968,750 | -0.80(-1.49%) |
Sep 16, 2021 | 54.75 | 54.91 | 53.29 | 53.78 | 4,758,972 | -1.85(-3.33%) |
Sep 15, 2021 | 56.12 | 56.86 | 55.06 | 55.63 | 4,470,139 | -3.50(-5.91%) |
Sep 14, 2021 | 59.65 | 59.68 | 58.90 | 59.13 | 1,208,362 | -0.70(-1.16%) |
Sep 13, 2021 | 59.11 | 59.87 | 58.86 | 59.82 | 1,535,873 | +0.61(+1.03%) |
Sep 10, 2021 | 59.90 | 60.34 | 59.17 | 59.22 | 2,266,865 | -0.15(-0.26%) |
Sep 09, 2021 | 59.10 | 59.93 | 59.10 | 59.37 | 2,367,071 | -0.11(-0.18%) |
Sep 08, 2021 | 59.98 | 60.23 | 58.38 | 59.48 | 2,585,219 | -0.86(-1.42%) |
Sep 07, 2021 | 60.78 | 61.28 | 60.15 | 60.34 | 2,123,492 | -0.03(-0.05%) |
Sep 03, 2021 | 60.65 | 61.18 | 60.23 | 60.37 | 1,433,316 | +0.07(+0.11%) |
Sep 02, 2021 | 60.15 | 60.63 | 60.01 | 60.30 | 1,669,822 | +0.34(+0.56%) |
Sep 01, 2021 | 59.64 | 60.64 | 59.64 | 59.96 | 2,228,031 | +0.50(+0.84%) |
Aug 31, 2021 | 59.08 | 59.96 | 58.95 | 59.46 | 4,155,083 | +0.98(+1.67%) |
Aug 30, 2021 | 58.39 | 58.84 | 58.12 | 58.48 | 2,313,107 | +0.18(+0.31%) |
Aug 27, 2021 | 58.02 | 58.42 | 57.66 | 58.30 | 1,328,703 | +0.06(+0.10%) |
Aug 26, 2021 | 59.10 | 59.45 | 58.11 | 58.24 | 2,379,222 | -0.83(-1.41%) |
Aug 25, 2021 | 58.64 | 59.30 | 58.41 | 59.07 | 1,984,151 | +0.14(+0.25%) |
Aug 24, 2021 | 58.38 | 59.22 | 58.34 | 58.93 | 3,073,724 | +0.92(+1.58%) |
Aug 23, 2021 | 57.51 | 58.22 | 57.32 | 58.01 | 2,400,545 | +0.97(+1.71%) |
Aug 20, 2021 | 56.71 | 57.17 | 56.56 | 57.03 | 1,600,167 | +0.20(+0.36%) |
Aug 19, 2021 | 56.47 | 57.20 | 56.23 | 56.83 | 2,066,713 | -0.16(-0.29%) |
Aug 18, 2021 | 58.34 | 58.70 | 56.90 | 57.00 | 2,920,871 | -1.11(-1.91%) |
Aug 17, 2021 | 57.84 | 58.12 | 56.81 | 58.10 | 3,769,328 | -0.47(-0.81%) |
Aug 16, 2021 | 59.14 | 59.33 | 58.43 | 58.58 | 1,473,502 | -0.74(-1.25%) |
Aug 13, 2021 | 58.73 | 59.54 | 58.73 | 59.32 | 1,847,273 | +0.38(+0.64%) |
Aug 12, 2021 | 58.55 | 58.99 | 58.13 | 58.94 | 1,005,008 | -0.13(-0.21%) |
Aug 11, 2021 | 58.90 | 59.30 | 58.71 | 59.07 | 1,627,319 | +0.17(+0.29%) |
Aug 10, 2021 | 59.29 | 59.36 | 58.48 | 58.90 | 3,004,040 | -0.24(-0.41%) |
Aug 09, 2021 | 59.53 | 59.71 | 58.95 | 59.14 | 1,464,579 | -0.38(-0.63%) |
Aug 06, 2021 | 59.50 | 59.86 | 59.33 | 59.51 | 1,629,621 | +0.20(+0.34%) |
Aug 05, 2021 | 60.24 | 60.24 | 59.13 | 59.31 | 1,950,098 | -0.91(-1.50%) |
Aug 04, 2021 | 59.53 | 60.30 | 59.29 | 60.22 | 2,660,227 | +0.99(+1.68%) |
Aug 03, 2021 | 59.98 | 59.98 | 58.64 | 59.22 | 3,836,078 | -0.42(-0.71%) |
Aug 02, 2021 | 60.16 | 60.47 | 58.72 | 59.65 | 3,954,761 | -0.30(-0.50%) |
Jul 30, 2021 | 59.45 | 60.36 | 59.45 | 59.95 | 2,391,382 | -0.20(-0.34%) |
Jul 29, 2021 | 59.09 | 60.40 | 58.37 | 60.15 | 3,187,648 | +0.03(+0.05%) |
Jul 28, 2021 | 60.19 | 61.15 | 59.76 | 60.12 | 3,293,097 | +1.08(+1.83%) |
Jul 27, 2021 | 59.09 | 59.45 | 57.69 | 59.04 | 5,848,778 | -3.12(-5.02%) |
Jul 26, 2021 | 63.08 | 63.53 | 61.96 | 62.16 | 2,633,396 | -1.61(-2.52%) |
Jul 23, 2021 | 63.00 | 63.87 | 62.78 | 63.77 | 1,544,747 | +0.41(+0.65%) |
Jul 22, 2021 | 62.97 | 63.71 | 62.80 | 63.36 | 1,188,781 | +0.52(+0.83%) |
Jul 21, 2021 | 62.49 | 63.30 | 62.21 | 62.84 | 1,219,037 | +0.53(+0.85%) |
Jul 20, 2021 | 61.78 | 62.51 | 61.49 | 62.31 | 1,687,489 | +0.83(+1.35%) |
Jul 19, 2021 | 61.80 | 62.16 | 61.00 | 61.48 | 1,553,094 | -0.89(-1.42%) |
Jul 16, 2021 | 63.33 | 63.58 | 62.34 | 62.37 | 1,283,891 | -0.58(-0.92%) |
Jul 15, 2021 | 62.61 | 63.21 | 62.44 | 62.94 | 1,105,952 | +0.32(+0.51%) |
Jul 14, 2021 | 63.14 | 63.43 | 62.39 | 62.63 | 1,792,751 | -0.36(-0.57%) |
Jul 13, 2021 | 63.37 | 63.66 | 62.96 | 62.98 | 1,283,450 | -0.19(-0.31%) |
Jul 12, 2021 | 62.96 | 63.41 | 62.85 | 63.18 | 1,346,337 | +0.17(+0.28%) |
Jul 09, 2021 | 63.45 | 63.47 | 62.94 | 63.00 | 1,898,370 | -0.03(-0.05%) |
Jul 08, 2021 | 63.19 | 63.61 | 62.77 | 63.03 | 1,814,505 | -1.16(-1.80%) |
Jul 07, 2021 | 63.82 | 64.50 | 63.62 | 64.19 | 1,641,158 | +0.01(+0.01%) |
Jul 06, 2021 | 63.60 | 64.22 | 63.30 | 64.18 | 1,598,463 | +0.28(+0.44%) |
Jul 02, 2021 | 63.72 | 64.12 | 63.57 | 63.90 | 1,357,177 | +0.27(+0.42%) |
Jul 01, 2021 | 64.01 | 64.15 | 63.33 | 63.63 | 1,285,496 | -0.23(-0.36%) |
Jun 30, 2021 | 63.49 | 64.25 | 63.42 | 63.86 | 2,076,141 | +0.30(+0.47%) |
Jun 29, 2021 | 63.15 | 63.61 | 62.69 | 63.56 | 1,262,167 | +0.21(+0.33%) |
Jun 28, 2021 | 63.79 | 63.98 | 62.89 | 63.35 | 1,326,186 | -0.27(-0.42%) |
Jun 25, 2021 | 64.51 | 64.63 | 63.60 | 63.62 | 2,441,070 | -0.94(-1.46%) |
Jun 24, 2021 | 64.31 | 65.01 | 64.10 | 64.56 | 1,096,247 | +0.47(+0.74%) |
Jun 23, 2021 | 64.41 | 64.69 | 64.00 | 64.09 | 1,208,512 | -0.01(-0.01%) |
Jun 22, 2021 | 63.99 | 64.51 | 63.99 | 64.10 | 1,438,877 | -0.14(-0.21%) |
Jun 21, 2021 | 63.81 | 64.34 | 63.25 | 64.24 | 2,525,549 | +0.80(+1.26%) |
Jun 18, 2021 | 63.94 | 64.22 | 62.81 | 63.44 | 3,665,588 | -0.01(-0.02%) |
Jun 17, 2021 | 64.50 | 65.01 | 63.23 | 63.45 | 4,250,229 | -1.14(-1.76%) |
Jun 16, 2021 | 65.50 | 65.56 | 64.45 | 64.58 | 1,806,719 | -1.01(-1.54%) |
Jun 15, 2021 | 66.51 | 66.51 | 65.23 | 65.59 | 1,409,968 | -0.99(-1.49%) |
Jun 14, 2021 | 66.91 | 67.03 | 66.31 | 66.59 | 1,764,616 | -0.25(-0.38%) |
Jun 11, 2021 | 66.63 | 66.92 | 66.54 | 66.84 | 911,120 | +0.20(+0.30%) |
Jun 10, 2021 | 66.40 | 66.86 | 66.27 | 66.64 | 2,763,817 | +0.51(+0.77%) |
Jun 09, 2021 | 66.90 | 67.07 | 66.08 | 66.12 | 2,115,487 | -0.69(-1.04%) |
Jun 08, 2021 | 66.49 | 66.88 | 65.98 | 66.82 | 2,543,111 | +0.50(+0.76%) |
Jun 07, 2021 | 65.69 | 66.33 | 65.55 | 66.32 | 1,522,540 | +0.63(+0.95%) |
Jun 04, 2021 | 65.48 | 65.91 | 65.19 | 65.69 | 1,153,471 | +0.35(+0.53%) |
Jun 03, 2021 | 66.53 | 66.70 | 65.20 | 65.34 | 1,888,664 | -1.55(-2.32%) |
Jun 02, 2021 | 66.32 | 67.16 | 66.22 | 66.90 | 4,153,681 | +0.67(+1.02%) |
Jun 01, 2021 | 65.75 | 66.91 | 65.44 | 66.22 | 3,887,282 | +1.02(+1.57%) |
May 28, 2021 | 64.31 | 65.52 | 64.12 | 65.20 | 3,239,234 | +0.55(+0.85%) |
May 27, 2021 | 63.74 | 64.71 | 63.55 | 64.65 | 5,161,721 | +1.17(+1.84%) |
May 26, 2021 | 63.15 | 63.89 | 62.65 | 63.48 | 1,409,736 | +0.65(+1.03%) |
May 25, 2021 | 63.22 | 63.47 | 62.69 | 62.84 | 1,156,770 | +0.05(+0.08%) |
May 24, 2021 | 62.72 | 63.26 | 62.53 | 62.79 | 1,263,558 | +0.19(+0.31%) |
May 21, 2021 | 62.71 | 62.92 | 62.14 | 62.60 | 1,475,728 | -0.13(-0.20%) |
May 20, 2021 | 62.54 | 63.13 | 62.28 | 62.72 | 3,050,594 | +0.18(+0.29%) |
May 19, 2021 | 61.07 | 62.68 | 60.73 | 62.54 | 3,371,010 | +1.14(+1.85%) |
May 18, 2021 | 61.33 | 62.17 | 61.05 | 61.40 | 2,027,160 | +0.35(+0.57%) |
May 17, 2021 | 60.28 | 61.41 | 60.28 | 61.06 | 1,583,043 | +0.33(+0.54%) |
May 14, 2021 | 59.34 | 61.10 | 59.25 | 60.73 | 1,990,753 | +1.78(+3.02%) |
May 13, 2021 | 58.36 | 59.43 | 58.22 | 58.95 | 2,428,180 | +1.00(+1.73%) |
May 12, 2021 | 59.06 | 59.17 | 57.91 | 57.95 | 2,418,286 | -1.53(-2.57%) |
May 11, 2021 | 58.21 | 59.64 | 57.98 | 59.48 | 2,195,049 | +1.03(+1.76%) |
May 10, 2021 | 59.47 | 59.61 | 58.32 | 58.45 | 1,614,899 | -1.31(-2.19%) |
May 07, 2021 | 59.60 | 60.23 | 59.35 | 59.76 | 2,120,556 | +0.14(+0.24%) |
May 06, 2021 | 59.91 | 59.94 | 59.19 | 59.61 | 1,718,760 | -0.01(-0.02%) |
May 05, 2021 | 59.27 | 59.88 | 59.04 | 59.62 | 1,037,075 | +0.35(+0.58%) |
May 04, 2021 | 59.83 | 59.99 | 58.94 | 59.28 | 2,510,678 | -0.47(-0.79%) |
May 03, 2021 | 60.86 | 60.94 | 59.47 | 59.75 | 2,073,114 | -0.79(-1.30%) |
Apr 30, 2021 | 60.64 | 61.35 | 60.32 | 60.54 | 1,609,849 | -0.23(-0.38%) |
Apr 29, 2021 | 61.20 | 61.48 | 60.36 | 60.77 | 1,850,965 | -0.25(-0.41%) |
Apr 28, 2021 | 59.14 | 61.31 | 58.79 | 61.02 | 3,252,560 | +3.38(+5.86%) |
Apr 27, 2021 | 58.05 | 58.27 | 57.50 | 57.64 | 3,310,519 | -0.02(-0.03%) |
Apr 26, 2021 | 57.30 | 58.09 | 56.89 | 57.66 | 3,368,459 | +0.77(+1.35%) |
Apr 23, 2021 | 56.79 | 57.06 | 56.30 | 56.89 | 1,597,896 | +0.38(+0.66%) |
Apr 22, 2021 | 56.24 | 56.84 | 55.73 | 56.52 | 3,563,837 | +0.26(+0.46%) |
Apr 21, 2021 | 56.51 | 56.81 | 56.18 | 56.26 | 2,438,859 | -0.51(-0.90%) |
Apr 20, 2021 | 56.84 | 57.11 | 56.02 | 56.77 | 3,269,072 | -0.51(-0.89%) |
Apr 19, 2021 | 58.32 | 58.48 | 57.27 | 57.28 | 1,208,597 | -0.55(-0.95%) |
Apr 16, 2021 | 57.83 | 58.26 | 57.55 | 57.82 | 823,892 | +0.29(+0.50%) |
Apr 15, 2021 | 57.76 | 57.98 | 57.31 | 57.54 | 1,137,454 | -0.07(-0.12%) |
Apr 14, 2021 | 57.70 | 58.11 | 57.31 | 57.60 | 966,620 | -0.35(-0.60%) |
Apr 13, 2021 | 57.91 | 58.52 | 57.77 | 57.95 | 1,410,301 | +0.19(+0.33%) |
Apr 12, 2021 | 57.42 | 57.86 | 57.32 | 57.76 | 1,629,033 | +0.17(+0.30%) |
Apr 09, 2021 | 57.43 | 57.99 | 56.89 | 57.58 | 1,463,716 | -0.33(-0.56%) |
Apr 08, 2021 | 58.09 | 58.78 | 57.72 | 57.91 | 1,583,370 | +0.41(+0.72%) |
Apr 07, 2021 | 57.43 | 57.76 | 56.54 | 57.50 | 1,701,827 | -0.11(-0.18%) |
Apr 06, 2021 | 57.19 | 57.99 | 57.01 | 57.60 | 2,146,324 | +0.63(+1.11%) |
Apr 05, 2021 | 57.09 | 57.39 | 56.76 | 56.97 | 1,235,884 | +0.08(+0.14%) |
Apr 01, 2021 | 57.66 | 57.68 | 56.77 | 56.89 | 1,107,323 | -0.08(-0.14%) |
Mar 31, 2021 | 56.54 | 57.42 | 56.29 | 56.97 | 2,870,510 | +0.56(+0.99%) |
Mar 30, 2021 | 55.84 | 56.93 | 55.81 | 56.41 | 1,456,781 | +0.21(+0.38%) |
Mar 29, 2021 | 57.25 | 57.25 | 55.70 | 56.20 | 1,955,126 | -0.97(-1.70%) |
Mar 26, 2021 | 57.39 | 57.73 | 56.10 | 57.17 | 1,936,204 | -0.29(-0.50%) |
Mar 25, 2021 | 57.68 | 58.33 | 56.97 | 57.46 | 1,727,950 | -0.55(-0.95%) |
Mar 24, 2021 | 57.78 | 58.37 | 57.26 | 58.01 | 2,302,395 | +0.11(+0.18%) |
Mar 23, 2021 | 58.46 | 58.55 | 57.75 | 57.90 | 1,356,931 | -0.94(-1.60%) |
Mar 22, 2021 | 58.61 | 59.49 | 58.32 | 58.84 | 1,437,608 | +0.59(+1.01%) |
Mar 19, 2021 | 58.31 | 58.78 | 57.92 | 58.26 | 2,715,197 | +0.00(+0.00%) |
Mar 18, 2021 | 58.76 | 59.01 | 57.78 | 58.26 | 1,280,005 | -0.67(-1.14%) |
Mar 17, 2021 | 59.63 | 59.63 | 58.69 | 58.93 | 2,475,801 | -0.87(-1.45%) |
Mar 16, 2021 | 60.26 | 60.95 | 59.64 | 59.80 | 1,825,262 | -0.51(-0.85%) |
Mar 15, 2021 | 58.88 | 60.53 | 57.92 | 60.31 | 2,344,841 | +1.44(+2.45%) |
Mar 12, 2021 | 59.05 | 59.11 | 58.31 | 58.86 | 1,110,025 | -0.45(-0.76%) |
Mar 11, 2021 | 58.76 | 59.55 | 58.68 | 59.32 | 1,581,860 | +0.97(+1.67%) |
Mar 10, 2021 | 59.16 | 59.36 | 57.93 | 58.34 | 2,087,503 | -0.82(-1.38%) |
Mar 09, 2021 | 58.82 | 59.74 | 58.79 | 59.16 | 2,175,637 | +0.50(+0.85%) |
Mar 08, 2021 | 58.13 | 59.17 | 57.95 | 58.66 | 2,679,941 | +0.53(+0.91%) |
Mar 05, 2021 | 57.62 | 58.87 | 56.92 | 58.13 | 2,448,708 | +1.19(+2.10%) |
Mar 04, 2021 | 57.54 | 58.79 | 56.70 | 56.94 | 3,157,324 | -0.41(-0.72%) |
Mar 03, 2021 | 57.34 | 58.47 | 57.31 | 57.35 | 1,626,807 | +0.29(+0.51%) |
Mar 02, 2021 | 57.22 | 57.61 | 56.91 | 57.06 | 3,583,530 | -0.39(-0.69%) |
Mar 01, 2021 | 58.16 | 58.61 | 57.03 | 57.46 | 1,921,745 | +0.00(+0.00%) |
Feb 26, 2021 | 57.39 | 58.42 | 57.03 | 57.46 | 3,839,575 | -0.31(-0.53%) |
Feb 25, 2021 | 58.07 | 58.51 | 57.04 | 57.77 | 4,003,482 | -0.16(-0.28%) |
Feb 24, 2021 | 57.61 | 58.30 | 56.94 | 57.93 | 2,011,147 | +0.20(+0.35%) |
Feb 23, 2021 | 58.89 | 58.89 | 57.12 | 57.73 | 4,203,355 | -1.33(-2.24%) |
Feb 22, 2021 | 60.10 | 60.22 | 58.29 | 59.05 | 3,154,942 | -1.02(-1.69%) |
Feb 19, 2021 | 61.20 | 61.64 | 59.99 | 60.07 | 2,419,886 | -0.71(-1.17%) |
Feb 18, 2021 | 60.64 | 61.37 | 59.98 | 60.78 | 2,343,373 | -0.84(-1.37%) |
Feb 17, 2021 | 61.52 | 62.07 | 60.98 | 61.63 | 2,934,745 | -0.16(-0.26%) |
Feb 16, 2021 | 59.94 | 62.06 | 59.94 | 61.79 | 3,052,497 | +1.69(+2.81%) |
Feb 12, 2021 | 59.19 | 60.29 | 59.06 | 60.10 | 860,436 | +0.81(+1.36%) |
Feb 11, 2021 | 58.41 | 59.49 | 58.19 | 59.29 | 1,481,947 | +1.20(+2.07%) |
Feb 10, 2021 | 59.10 | 60.00 | 57.89 | 58.09 | 2,957,178 | -0.54(-0.92%) |
Feb 09, 2021 | 57.54 | 59.99 | 57.23 | 58.63 | 3,122,318 | +1.34(+2.35%) |
Feb 08, 2021 | 55.42 | 57.34 | 54.88 | 57.29 | 3,031,174 | +2.18(+3.96%) |
Feb 05, 2021 | 54.33 | 55.61 | 54.22 | 55.11 | 2,641,816 | +1.35(+2.52%) |
Feb 04, 2021 | 53.77 | 54.42 | 52.84 | 53.75 | 3,322,463 | -1.25(-2.27%) |
Feb 03, 2021 | 56.18 | 57.60 | 54.85 | 55.00 | 2,567,653 | -1.17(-2.09%) |
Feb 02, 2021 | 56.29 | 57.28 | 55.87 | 56.17 | 1,657,855 | +0.69(+1.25%) |
Feb 01, 2021 | 55.02 | 55.73 | 54.81 | 55.48 | 1,477,023 | +1.03(+1.89%) |
Jan 29, 2021 | 54.69 | 55.16 | 54.26 | 54.45 | 1,586,631 | -0.30(-0.54%) |
Jan 28, 2021 | 55.69 | 55.69 | 54.12 | 54.75 | 1,453,046 | -1.01(-1.81%) |
Jan 27, 2021 | 56.78 | 57.09 | 55.36 | 55.76 | 1,541,145 | -1.22(-2.14%) |
Jan 26, 2021 | 56.03 | 57.07 | 55.37 | 56.98 | 1,123,349 | +0.93(+1.66%) |
Jan 25, 2021 | 56.74 | 57.47 | 56.05 | 56.05 | 1,499,881 | -0.34(-0.60%) |
Jan 22, 2021 | 56.76 | 56.76 | 55.80 | 56.38 | 1,984,669 | -0.57(-0.99%) |
Jan 21, 2021 | 56.59 | 57.30 | 56.00 | 56.95 | 1,243,944 | +0.26(+0.46%) |
Jan 20, 2021 | 57.19 | 57.48 | 56.39 | 56.69 | 2,181,069 | -0.24(-0.42%) |
Jan 19, 2021 | 55.69 | 57.59 | 55.59 | 56.93 | 2,507,801 | +2.05(+3.73%) |
Jan 15, 2021 | 55.09 | 55.25 | 54.50 | 54.89 | 1,336,790 | -0.32(-0.57%) |
Jan 14, 2021 | 56.40 | 56.48 | 55.15 | 55.20 | 1,309,096 | -0.88(-1.58%) |
Jan 13, 2021 | 55.49 | 56.19 | 55.13 | 56.09 | 1,827,192 | +0.21(+0.38%) |
Jan 12, 2021 | 57.55 | 57.62 | 55.35 | 55.87 | 1,850,525 | -1.53(-2.66%) |
Jan 11, 2021 | 57.45 | 58.75 | 57.10 | 57.40 | 1,995,728 | -0.09(-0.15%) |
Jan 08, 2021 | 56.11 | 57.52 | 56.11 | 57.49 | 1,725,767 | +1.74(+3.12%) |
Jan 07, 2021 | 55.47 | 55.99 | 54.60 | 55.75 | 2,084,595 | +0.04(+0.07%) |
Jan 06, 2021 | 56.07 | 56.77 | 55.42 | 55.71 | 1,475,804 | -0.18(-0.33%) |
Jan 05, 2021 | 55.16 | 56.04 | 55.14 | 55.89 | 1,337,364 | +1.11(+2.03%) |
Jan 04, 2021 | 55.22 | 56.17 | 54.34 | 54.78 | 2,327,654 | -0.04(-0.07%) |
Dec 31, 2020 | 54.82 | 54.82 | 54.82 | 898,909 | -0.03(-0.05%) | |
Dec 30, 2020 | 55.22 | 55.67 | 54.80 | 54.85 | 898,909 | +0.27(+0.49%) |
Dec 29, 2020 | 55.14 | 55.40 | 54.41 | 54.58 | 951,571 | -0.27(-0.49%) |
Dec 28, 2020 | 55.30 | 55.36 | 54.43 | 54.85 | 868,602 | -0.57(-1.02%) |
Dec 24, 2020 | 55.38 | 55.49 | 54.98 | 55.41 | 274,627 | +0.15(+0.28%) |
Dec 23, 2020 | 55.27 | 55.69 | 54.99 | 55.26 | 855,907 | +0.33(+0.59%) |
Dec 22, 2020 | 55.11 | 55.19 | 54.13 | 54.93 | 1,585,812 | -0.38(-0.69%) |
Dec 21, 2020 | 55.09 | 55.62 | 54.90 | 55.32 | 1,221,320 | -0.60(-1.08%) |
Dec 18, 2020 | 56.08 | 56.43 | 55.38 | 55.92 | 2,165,462 | -0.05(-0.09%) |
Dec 17, 2020 | 56.07 | 56.43 | 55.37 | 55.97 | 2,700,464 | +0.45(+0.81%) |
Dec 16, 2020 | 55.38 | 56.05 | 55.09 | 55.52 | 1,856,032 | +0.34(+0.61%) |
Dec 15, 2020 | 55.07 | 55.37 | 54.11 | 55.18 | 1,485,446 | +0.69(+1.27%) |
Dec 14, 2020 | 54.74 | 55.01 | 54.32 | 54.49 | 1,709,785 | -0.04(-0.07%) |
Dec 11, 2020 | 54.22 | 55.05 | 54.08 | 54.53 | 1,360,431 | -0.55(-0.99%) |
Dec 10, 2020 | 54.67 | 55.67 | 54.57 | 55.08 | 1,796,134 | +0.58(+1.06%) |
Dec 09, 2020 | 54.86 | 54.94 | 54.16 | 54.50 | 1,599,164 | -0.43(-0.79%) |
Dec 08, 2020 | 54.63 | 54.96 | 54.35 | 54.93 | 1,437,538 | +0.10(+0.18%) |
Dec 07, 2020 | 54.95 | 55.64 | 54.51 | 54.84 | 2,840,685 | +0.34(+0.62%) |
Dec 04, 2020 | 55.12 | 55.43 | 54.05 | 54.50 | 2,870,308 | -0.05(-0.09%) |
Dec 03, 2020 | 54.98 | 55.50 | 54.35 | 54.55 | 2,385,379 | +0.18(+0.34%) |
Dec 02, 2020 | 55.55 | 55.69 | 54.02 | 54.37 | 2,705,382 | -1.49(-2.66%) |
Dec 01, 2020 | 55.37 | 56.36 | 55.00 | 55.86 | 2,315,144 | +1.72(+3.17%) |
Nov 30, 2020 | 55.51 | 55.52 | 54.08 | 54.14 | 6,836,761 | -1.94(-3.46%) |
Nov 27, 2020 | 56.41 | 56.81 | 55.88 | 56.08 | 1,162,245 | -0.30(-0.53%) |
Nov 25, 2020 | 57.50 | 57.59 | 56.34 | 56.37 | 1,869,069 | -1.59(-2.75%) |
Nov 24, 2020 | 57.67 | 58.38 | 57.56 | 57.97 | 2,119,122 | +0.62(+1.09%) |
Nov 23, 2020 | 58.02 | 58.02 | 56.99 | 57.34 | 1,734,169 | -0.26(-0.45%) |
Nov 20, 2020 | 57.52 | 58.43 | 57.25 | 57.60 | 1,811,778 | -0.13(-0.23%) |
Nov 19, 2020 | 57.67 | 58.38 | 57.58 | 57.74 | 2,813,917 | +0.42(+0.74%) |
Nov 18, 2020 | 56.05 | 57.57 | 55.92 | 57.31 | 5,226,229 | +1.93(+3.48%) |
Nov 17, 2020 | 55.80 | 56.18 | 55.26 | 55.39 | 1,785,046 | -0.24(-0.43%) |
Nov 16, 2020 | 55.81 | 56.05 | 55.43 | 55.63 | 1,751,633 | +0.28(+0.50%) |
Nov 13, 2020 | 55.74 | 55.80 | 54.79 | 55.35 | 1,287,299 | +0.06(+0.10%) |
Nov 12, 2020 | 56.03 | 56.59 | 55.28 | 55.29 | 2,025,381 | -1.09(-1.94%) |
Nov 11, 2020 | 55.22 | 56.59 | 55.09 | 56.39 | 2,159,518 | +1.45(+2.63%) |
Nov 10, 2020 | 54.87 | 55.27 | 54.20 | 54.94 | 3,403,268 | -0.04(-0.07%) |
Nov 09, 2020 | 55.97 | 56.52 | 54.97 | 54.98 | 3,630,298 | +0.16(+0.30%) |
Nov 06, 2020 | 53.81 | 55.20 | 53.77 | 54.81 | 2,348,153 | +1.13(+2.11%) |
Nov 05, 2020 | 53.35 | 53.82 | 52.74 | 53.68 | 2,995,665 | +0.75(+1.41%) |
Nov 04, 2020 | 51.34 | 53.71 | 50.70 | 52.94 | 3,654,481 | +2.00(+3.93%) |
Nov 03, 2020 | 50.43 | 51.17 | 50.31 | 50.93 | 3,959,657 | +0.48(+0.95%) |