Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.84 | 49.93 | 48.68 | 48.69 | 10,955,408 | -0.83(-1.68%) |
Oct 28, 2021 | 50.72 | 50.95 | 49.15 | 49.52 | 10,323,956 | -2.36(-4.55%) |
Oct 27, 2021 | 51.83 | 52.18 | 51.44 | 51.88 | 5,893,215 | -0.14(-0.28%) |
Oct 26, 2021 | 51.86 | 52.02 | 5,380,806 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.64 | 52.83 | 52.05 | 52.21 | 6,615,057 | +0.27(+0.52%) |
Oct 22, 2021 | 52.20 | 53.43 | 51.84 | 51.94 | 8,821,325 | +0.39(+0.75%) |
Oct 21, 2021 | 51.42 | 51.59 | 51.08 | 51.55 | 4,718,528 | +0.02(+0.03%) |
Oct 20, 2021 | 51.84 | 52.02 | 51.23 | 51.54 | 4,406,674 | +0.15(+0.30%) |
Oct 19, 2021 | 51.72 | 51.82 | 50.94 | 51.38 | 4,926,501 | +0.55(+1.08%) |
Oct 18, 2021 | 51.21 | 51.32 | 50.64 | 50.83 | 5,449,795 | -0.59(-1.14%) |
Oct 15, 2021 | 51.00 | 51.64 | 50.49 | 51.42 | 6,942,836 | -0.67(-1.28%) |
Oct 14, 2021 | 51.39 | 52.24 | 51.11 | 52.09 | 9,082,121 | +1.26(+2.48%) |
Oct 13, 2021 | 49.62 | 51.15 | 49.51 | 50.82 | 11,236,789 | +1.43(+2.90%) |
Oct 12, 2021 | 49.01 | 49.91 | 48.71 | 49.39 | 5,902,204 | +0.52(+1.07%) |
Oct 11, 2021 | 49.27 | 49.74 | 48.70 | 48.87 | 4,621,771 | -0.10(-0.20%) |
Oct 08, 2021 | 50.18 | 50.26 | 48.92 | 48.97 | 5,643,495 | -0.27(-0.55%) |
Oct 07, 2021 | 49.10 | 49.76 | 48.88 | 49.24 | 5,845,576 | +0.07(+0.15%) |
Oct 06, 2021 | 48.25 | 49.18 | 47.81 | 49.16 | 6,650,554 | +0.63(+1.30%) |
Oct 05, 2021 | 48.72 | 49.11 | 47.95 | 48.53 | 7,541,065 | -0.76(-1.54%) |
Oct 04, 2021 | 48.39 | 49.60 | 48.39 | 49.29 | 6,851,204 | +1.00(+2.07%) |
Oct 01, 2021 | 49.27 | 49.27 | 48.11 | 48.29 | 6,806,226 | -0.67(-1.36%) |
Sep 30, 2021 | 48.87 | 49.68 | 48.78 | 48.96 | 7,569,870 | +0.53(+1.10%) |
Sep 29, 2021 | 49.16 | 49.25 | 48.24 | 48.43 | 6,224,759 | -0.78(-1.59%) |
Sep 28, 2021 | 48.24 | 49.40 | 48.02 | 49.21 | 8,443,035 | +0.61(+1.26%) |
Sep 27, 2021 | 48.57 | 49.53 | 48.43 | 48.60 | 5,451,977 | +0.03(+0.06%) |
Sep 24, 2021 | 48.59 | 49.12 | 48.36 | 48.57 | 5,236,081 | -0.16(-0.33%) |
Sep 23, 2021 | 49.10 | 49.48 | 48.63 | 48.73 | 6,614,240 | -0.54(-1.10%) |
Sep 22, 2021 | 49.56 | 50.17 | 49.22 | 49.27 | 6,876,680 | +0.13(+0.26%) |
Sep 21, 2021 | 49.13 | 49.98 | 48.88 | 49.15 | 6,240,462 | +0.45(+0.93%) |
Sep 20, 2021 | 49.43 | 49.52 | 48.25 | 48.70 | 11,547,434 | -1.09(-2.19%) |
Sep 17, 2021 | 49.54 | 49.87 | 49.17 | 49.79 | 11,587,564 | -0.19(-0.38%) |
Sep 16, 2021 | 51.13 | 51.36 | 49.47 | 49.98 | 9,403,281 | -2.06(-3.95%) |
Sep 15, 2021 | 51.32 | 52.19 | 51.32 | 52.03 | 4,442,124 | +0.46(+0.89%) |
Sep 14, 2021 | 51.57 | 51.95 | 51.17 | 51.57 | 5,154,338 | +0.14(+0.28%) |
Sep 13, 2021 | 51.42 | 52.00 | 51.23 | 51.43 | 5,153,744 | +0.05(+0.09%) |
Sep 10, 2021 | 51.57 | 51.90 | 51.32 | 51.38 | 4,783,165 | -0.29(-0.56%) |
Sep 09, 2021 | 52.02 | 52.02 | 51.35 | 51.67 | 4,325,917 | -0.23(-0.43%) |
Sep 08, 2021 | 52.07 | 52.38 | 51.67 | 51.90 | 5,230,399 | -0.15(-0.29%) |
Sep 07, 2021 | 52.80 | 53.02 | 51.84 | 52.05 | 6,802,475 | -1.24(-2.33%) |
Sep 03, 2021 | 53.26 | 53.70 | 52.76 | 53.29 | 9,043,492 | +0.86(+1.64%) |
Sep 02, 2021 | 51.82 | 52.45 | 51.72 | 52.43 | 5,623,810 | +0.74(+1.43%) |
Sep 01, 2021 | 51.92 | 52.11 | 51.47 | 51.69 | 6,164,072 | -0.10(-0.19%) |
Aug 31, 2021 | 51.63 | 51.84 | 51.34 | 51.79 | 6,554,719 | +0.43(+0.83%) |
Aug 30, 2021 | 52.18 | 52.31 | 51.15 | 51.36 | 5,441,928 | -0.61(-1.17%) |
Aug 27, 2021 | 50.61 | 52.02 | 50.31 | 51.97 | 5,632,009 | +1.39(+2.75%) |
Aug 26, 2021 | 50.48 | 51.06 | 50.44 | 50.58 | 3,530,335 | -0.25(-0.49%) |
Aug 25, 2021 | 50.97 | 51.62 | 50.47 | 50.83 | 4,414,219 | -0.51(-0.99%) |
Aug 24, 2021 | 51.92 | 51.95 | 51.29 | 51.34 | 3,519,910 | -0.27(-0.52%) |
Aug 23, 2021 | 51.05 | 51.95 | 50.68 | 51.60 | 5,921,498 | +1.28(+2.54%) |
Aug 20, 2021 | 50.36 | 50.86 | 50.16 | 50.33 | 4,663,733 | -0.15(-0.30%) |
Aug 19, 2021 | 50.78 | 50.99 | 50.33 | 50.48 | 6,262,431 | -0.35(-0.69%) |
Aug 18, 2021 | 52.40 | 52.54 | 50.79 | 50.83 | 9,077,491 | -1.74(-3.31%) |
Aug 17, 2021 | 52.34 | 52.88 | 52.13 | 52.57 | 5,390,921 | -0.02(-0.03%) |
Aug 16, 2021 | 52.55 | 52.93 | 52.29 | 52.59 | 4,548,638 | +0.04(+0.07%) |
Aug 13, 2021 | 52.68 | 52.84 | 52.22 | 52.55 | 5,232,591 | +0.44(+0.84%) |
Aug 12, 2021 | 52.81 | 52.81 | 51.80 | 52.11 | 4,626,035 | -0.81(-1.54%) |
Aug 11, 2021 | 52.47 | 53.50 | 52.45 | 52.92 | 6,777,960 | +1.08(+2.08%) |
Aug 10, 2021 | 52.55 | 52.75 | 51.76 | 51.84 | 8,654,362 | -0.71(-1.34%) |
Aug 09, 2021 | 52.84 | 53.34 | 52.53 | 52.55 | 6,562,578 | -0.88(-1.64%) |
Aug 06, 2021 | 53.65 | 53.98 | 52.84 | 53.42 | 9,848,914 | -1.28(-2.33%) |
Aug 05, 2021 | 55.27 | 55.44 | 54.58 | 54.70 | 3,779,454 | -0.54(-0.99%) |
Aug 04, 2021 | 56.37 | 56.68 | 55.22 | 55.25 | 4,518,600 | -0.71(-1.26%) |
Aug 03, 2021 | 55.49 | 56.34 | 55.39 | 55.95 | 4,328,665 | +0.60(+1.08%) |
Aug 02, 2021 | 55.87 | 56.01 | 55.29 | 55.35 | 4,169,467 | -0.75(-1.34%) |
Jul 30, 2021 | 55.76 | 56.56 | 55.69 | 56.10 | 6,136,842 | +0.09(+0.16%) |
Jul 29, 2021 | 56.20 | 56.67 | 55.83 | 56.02 | 5,830,525 | +0.75(+1.36%) |
Jul 28, 2021 | 54.64 | 55.35 | 54.49 | 55.26 | 4,915,128 | +0.50(+0.91%) |
Jul 27, 2021 | 53.92 | 54.85 | 53.46 | 54.76 | 4,652,658 | +0.83(+1.54%) |
Jul 26, 2021 | 53.68 | 54.76 | 53.47 | 53.93 | 5,160,782 | +0.25(+0.47%) |
Jul 23, 2021 | 53.14 | 53.77 | 52.72 | 53.68 | 8,447,216 | -0.09(-0.17%) |
Jul 22, 2021 | 54.12 | 54.16 | 52.84 | 53.77 | 5,210,380 | -0.13(-0.25%) |
Jul 21, 2021 | 53.42 | 54.19 | 53.23 | 53.91 | 6,568,867 | -0.07(-0.13%) |
Jul 20, 2021 | 54.48 | 55.26 | 53.59 | 53.98 | 6,498,450 | -0.22(-0.41%) |
Jul 19, 2021 | 54.53 | 54.85 | 53.51 | 54.20 | 9,024,369 | -0.93(-1.68%) |
Jul 16, 2021 | 56.46 | 56.46 | 54.81 | 55.13 | 7,030,017 | -1.57(-2.77%) |
Jul 15, 2021 | 56.66 | 56.99 | 56.34 | 56.70 | 4,910,855 | +0.12(+0.21%) |
Jul 14, 2021 | 57.23 | 57.79 | 56.52 | 56.59 | 5,384,289 | -0.01(-0.02%) |
Jul 13, 2021 | 56.51 | 57.52 | 56.43 | 56.60 | 5,701,112 | +0.16(+0.28%) |
Jul 12, 2021 | 56.77 | 57.27 | 56.25 | 56.43 | 4,835,125 | -0.71(-1.23%) |
Jul 09, 2021 | 56.41 | 57.35 | 56.37 | 57.14 | 5,263,814 | +1.09(+1.94%) |
Jul 08, 2021 | 57.05 | 57.42 | 55.59 | 56.05 | 6,195,912 | -0.78(-1.37%) |
Jul 07, 2021 | 57.19 | 57.44 | 56.49 | 56.83 | 4,464,448 | -0.23(-0.41%) |
Jul 06, 2021 | 57.50 | 57.53 | 56.44 | 57.06 | 6,047,119 | +0.47(+0.84%) |
Jul 02, 2021 | 56.94 | 57.26 | 56.28 | 56.59 | 5,938,138 | +0.45(+0.80%) |
Jul 01, 2021 | 57.16 | 57.22 | 56.05 | 56.14 | 6,245,036 | -0.46(-0.82%) |
Jun 30, 2021 | 56.12 | 56.96 | 55.95 | 56.60 | 6,314,899 | +0.71(+1.28%) |
Jun 29, 2021 | 55.24 | 56.13 | 55.04 | 55.89 | 6,221,193 | -0.06(-0.11%) |
Jun 28, 2021 | 56.03 | 56.27 | 55.50 | 55.95 | 5,029,623 | -0.03(-0.05%) |
Jun 25, 2021 | 56.21 | 56.36 | 55.86 | 55.98 | 6,873,525 | +0.34(+0.61%) |
Jun 24, 2021 | 56.32 | 56.46 | 55.61 | 55.64 | 6,033,301 | -0.32(-0.57%) |
Jun 23, 2021 | 56.67 | 57.05 | 55.93 | 55.96 | 5,875,469 | -0.23(-0.41%) |
Jun 22, 2021 | 56.62 | 56.93 | 56.06 | 56.19 | 9,996,723 | -0.46(-0.80%) |
Jun 21, 2021 | 56.48 | 56.93 | 55.64 | 56.65 | 12,086,716 | +0.72(+1.29%) |
Jun 18, 2021 | 56.65 | 57.04 | 55.85 | 55.93 | 19,052,054 | -0.94(-1.65%) |
Jun 17, 2021 | 59.68 | 59.88 | 56.62 | 56.86 | 22,866,454 | -4.27(-6.98%) |
Jun 16, 2021 | 61.62 | 62.22 | 60.63 | 61.13 | 10,406,816 | -0.56(-0.91%) |
Jun 15, 2021 | 62.47 | 62.62 | 61.40 | 61.70 | 5,439,768 | -0.67(-1.07%) |
Jun 14, 2021 | 61.97 | 62.68 | 61.69 | 62.36 | 6,331,187 | -0.43(-0.68%) |
Jun 11, 2021 | 63.34 | 63.41 | 62.45 | 62.79 | 5,405,430 | -0.67(-1.06%) |
Jun 10, 2021 | 62.74 | 63.59 | 62.53 | 63.46 | 5,455,495 | +0.96(+1.53%) |
Jun 09, 2021 | 62.53 | 63.19 | 62.50 | 62.51 | 4,595,975 | +0.05(+0.09%) |
Jun 08, 2021 | 63.70 | 63.78 | 62.42 | 62.45 | 7,545,325 | -1.41(-2.21%) |
Jun 07, 2021 | 63.35 | 64.05 | 62.98 | 63.87 | 5,092,177 | +0.05(+0.08%) |
Jun 04, 2021 | 63.85 | 64.46 | 63.53 | 63.81 | 5,635,286 | +0.35(+0.55%) |
Jun 03, 2021 | 63.65 | 63.75 | 62.89 | 63.46 | 8,526,479 | -1.46(-2.26%) |
Jun 02, 2021 | 65.60 | 65.89 | 64.81 | 64.93 | 6,967,280 | -0.63(-0.95%) |
Jun 01, 2021 | 65.24 | 65.80 | 64.79 | 65.55 | 6,715,796 | +0.42(+0.64%) |
May 28, 2021 | 64.98 | 65.39 | 64.70 | 65.14 | 6,041,601 | +0.35(+0.53%) |
May 27, 2021 | 64.84 | 65.37 | 64.55 | 64.79 | 10,255,594 | -0.09(-0.14%) |
May 26, 2021 | 65.13 | 65.63 | 64.49 | 64.88 | 6,611,323 | -0.01(-0.01%) |
May 25, 2021 | 65.55 | 65.64 | 64.65 | 64.89 | 7,802,371 | -0.78(-1.19%) |
May 24, 2021 | 65.46 | 66.05 | 65.15 | 65.67 | 6,495,493 | +0.49(+0.75%) |
May 21, 2021 | 65.82 | 66.01 | 64.83 | 65.18 | 6,687,179 | -0.28(-0.43%) |
May 20, 2021 | 65.12 | 65.90 | 64.80 | 65.46 | 7,605,799 | +0.17(+0.26%) |
May 19, 2021 | 65.51 | 66.76 | 64.66 | 65.30 | 13,183,201 | -0.64(-0.97%) |
May 18, 2021 | 65.49 | 66.28 | 64.74 | 65.93 | 10,086,087 | +0.34(+0.51%) |
May 17, 2021 | 63.16 | 65.81 | 62.68 | 65.60 | 19,835,522 | +2.88(+4.59%) |
May 14, 2021 | 61.71 | 62.87 | 61.36 | 62.72 | 7,376,192 | +1.62(+2.66%) |
May 13, 2021 | 59.84 | 61.46 | 59.54 | 61.09 | 6,007,893 | +0.94(+1.56%) |
May 12, 2021 | 61.32 | 61.51 | 60.07 | 60.15 | 6,371,327 | -0.82(-1.34%) |
May 11, 2021 | 59.84 | 61.06 | 59.41 | 60.97 | 7,132,776 | +0.38(+0.63%) |
May 10, 2021 | 60.72 | 61.59 | 60.36 | 60.59 | 10,314,948 | +0.90(+1.51%) |
May 07, 2021 | 59.93 | 60.24 | 59.02 | 59.69 | 9,111,802 | +0.39(+0.66%) |
May 06, 2021 | 58.12 | 59.41 | 58.12 | 59.29 | 9,719,046 | +1.82(+3.16%) |
May 05, 2021 | 57.20 | 57.62 | 56.39 | 57.48 | 6,154,777 | +0.73(+1.28%) |
May 04, 2021 | 57.04 | 57.98 | 56.24 | 56.75 | 6,723,683 | -0.39(-0.68%) |
May 03, 2021 | 56.27 | 57.50 | 55.97 | 57.14 | 6,654,534 | +1.82(+3.28%) |
Apr 30, 2021 | 55.00 | 55.90 | 54.93 | 55.32 | 5,850,499 | +0.09(+0.16%) |
Apr 29, 2021 | 56.06 | 56.33 | 53.94 | 55.23 | 9,434,418 | -1.68(-2.94%) |
Apr 28, 2021 | 56.54 | 57.40 | 56.33 | 56.91 | 6,325,174 | -0.01(-0.02%) |
Apr 27, 2021 | 57.78 | 57.95 | 56.86 | 56.92 | 4,959,115 | -0.95(-1.64%) |
Apr 26, 2021 | 58.27 | 58.34 | 57.76 | 57.87 | 4,571,791 | -0.39(-0.67%) |
Apr 23, 2021 | 58.86 | 59.07 | 58.05 | 58.26 | 5,503,160 | +0.02(+0.03%) |
Apr 22, 2021 | 58.70 | 58.85 | 57.81 | 58.24 | 5,399,050 | -0.99(-1.68%) |
Apr 21, 2021 | 58.53 | 59.38 | 58.16 | 59.23 | 5,830,370 | +0.87(+1.49%) |
Apr 20, 2021 | 57.58 | 58.79 | 57.37 | 58.36 | 6,529,811 | +0.88(+1.53%) |
Apr 19, 2021 | 57.80 | 57.88 | 56.84 | 57.49 | 6,172,413 | -0.50(-0.86%) |
Apr 16, 2021 | 58.12 | 58.39 | 57.53 | 57.98 | 7,218,082 | +0.56(+0.97%) |
Apr 15, 2021 | 55.49 | 57.81 | 55.34 | 57.42 | 8,804,829 | +2.60(+4.74%) |
Apr 14, 2021 | 55.30 | 55.55 | 54.67 | 54.83 | 4,485,449 | -0.35(-0.64%) |
Apr 13, 2021 | 53.97 | 55.33 | 53.89 | 55.18 | 6,800,389 | +1.45(+2.71%) |
Apr 12, 2021 | 54.30 | 54.40 | 53.57 | 53.73 | 6,055,842 | -0.80(-1.46%) |
Apr 09, 2021 | 54.00 | 54.77 | 53.91 | 54.53 | 5,509,139 | -0.26(-0.47%) |
Apr 08, 2021 | 55.25 | 55.71 | 54.70 | 54.78 | 7,880,618 | -0.19(-0.34%) |
Apr 07, 2021 | 55.67 | 55.99 | 54.69 | 54.97 | 6,352,079 | -0.70(-1.26%) |
Apr 06, 2021 | 55.67 | 56.23 | 55.44 | 55.67 | 7,058,297 | +0.27(+0.50%) |
Apr 05, 2021 | 54.96 | 55.96 | 54.69 | 55.39 | 6,926,822 | +0.60(+1.10%) |
Apr 01, 2021 | 54.10 | 54.88 | 53.41 | 54.79 | 7,348,376 | +1.37(+2.56%) |
Mar 31, 2021 | 53.08 | 54.04 | 52.75 | 53.43 | 8,065,593 | +0.35(+0.65%) |
Mar 30, 2021 | 54.04 | 54.13 | 52.70 | 53.08 | 7,218,624 | -2.02(-3.67%) |
Mar 29, 2021 | 54.28 | 55.15 | 53.59 | 55.10 | 6,971,757 | +0.59(+1.07%) |
Mar 26, 2021 | 53.13 | 54.62 | 52.96 | 54.52 | 7,823,077 | +1.44(+2.71%) |
Mar 25, 2021 | 53.24 | 53.57 | 52.53 | 53.08 | 6,680,221 | -0.43(-0.81%) |
Mar 24, 2021 | 53.33 | 53.87 | 53.15 | 53.52 | 6,322,038 | +0.22(+0.42%) |
Mar 23, 2021 | 53.90 | 53.90 | 53.02 | 53.29 | 6,464,406 | -0.68(-1.26%) |
Mar 22, 2021 | 54.27 | 54.52 | 53.52 | 53.98 | 7,157,447 | -0.92(-1.68%) |
Mar 19, 2021 | 55.21 | 55.41 | 54.56 | 54.90 | 35,294,884 | -0.29(-0.53%) |
Mar 18, 2021 | 55.08 | 56.41 | 55.00 | 55.19 | 9,559,523 | -0.63(-1.13%) |
Mar 17, 2021 | 54.46 | 56.13 | 53.89 | 55.82 | 8,789,518 | +1.02(+1.86%) |
Mar 16, 2021 | 54.40 | 55.30 | 54.02 | 54.80 | 9,311,517 | +0.35(+0.65%) |
Mar 15, 2021 | 52.81 | 54.92 | 52.64 | 54.45 | 12,696,853 | +2.15(+4.12%) |
Mar 12, 2021 | 50.94 | 52.32 | 50.84 | 52.29 | 6,392,659 | +0.48(+0.92%) |
Mar 11, 2021 | 51.93 | 51.99 | 51.15 | 51.81 | 7,210,444 | +0.24(+0.46%) |
Mar 10, 2021 | 51.39 | 52.14 | 50.78 | 51.57 | 7,898,421 | +0.82(+1.62%) |
Mar 09, 2021 | 51.02 | 51.52 | 50.49 | 50.75 | 7,434,119 | +0.76(+1.52%) |
Mar 08, 2021 | 50.40 | 50.43 | 49.31 | 49.99 | 7,919,220 | -0.31(-0.62%) |
Mar 05, 2021 | 49.32 | 50.53 | 48.81 | 50.30 | 8,935,373 | +1.17(+2.38%) |
Mar 04, 2021 | 48.99 | 50.08 | 48.57 | 49.13 | 9,298,917 | +0.08(+0.16%) |
Mar 03, 2021 | 49.13 | 49.52 | 48.37 | 49.05 | 8,212,178 | -0.82(-1.64%) |
Mar 02, 2021 | 48.18 | 50.38 | 48.12 | 49.86 | 10,555,693 | +1.89(+3.93%) |
Mar 01, 2021 | 48.27 | 48.84 | 47.65 | 47.98 | 7,541,354 | +0.24(+0.50%) |
Feb 26, 2021 | 48.69 | 49.02 | 47.56 | 47.74 | 11,945,608 | -1.53(-3.10%) |
Feb 25, 2021 | 49.78 | 50.46 | 48.97 | 49.27 | 7,671,449 | -0.84(-1.68%) |
Feb 24, 2021 | 49.58 | 50.64 | 49.01 | 50.11 | 6,983,512 | +0.21(+0.42%) |
Feb 23, 2021 | 50.39 | 50.46 | 48.99 | 49.90 | 8,627,545 | -0.57(-1.13%) |
Feb 22, 2021 | 50.16 | 50.65 | 49.63 | 50.47 | 11,602,224 | +0.72(+1.45%) |
Feb 19, 2021 | 50.84 | 50.84 | 49.17 | 49.75 | 9,909,545 | -0.61(-1.20%) |
Feb 18, 2021 | 50.02 | 51.01 | 49.21 | 50.35 | 9,187,785 | +0.32(+0.65%) |
Feb 17, 2021 | 50.04 | 50.68 | 49.49 | 50.03 | 9,744,938 | -0.71(-1.40%) |
Feb 16, 2021 | 51.38 | 51.48 | 50.43 | 50.74 | 8,245,276 | -1.00(-1.93%) |
Feb 12, 2021 | 50.84 | 52.01 | 50.52 | 51.74 | 4,310,429 | +0.49(+0.96%) |
Feb 11, 2021 | 52.33 | 52.67 | 51.21 | 51.25 | 6,046,596 | -1.16(-2.21%) |
Feb 10, 2021 | 53.26 | 53.37 | 52.28 | 52.41 | 5,180,718 | -0.27(-0.52%) |
Feb 09, 2021 | 53.31 | 53.35 | 52.47 | 52.68 | 5,038,563 | -0.36(-0.68%) |
Feb 08, 2021 | 52.65 | 53.48 | 52.42 | 53.04 | 7,115,534 | +0.98(+1.89%) |
Feb 05, 2021 | 50.95 | 52.19 | 50.42 | 52.06 | 7,060,948 | +1.44(+2.84%) |
Feb 04, 2021 | 50.52 | 50.90 | 49.69 | 50.62 | 13,847,839 | -1.10(-2.12%) |
Feb 03, 2021 | 52.43 | 52.76 | 51.67 | 51.72 | 10,854,765 | -0.63(-1.21%) |
Feb 02, 2021 | 51.92 | 53.24 | 51.64 | 52.35 | 7,104,916 | -0.22(-0.42%) |
Feb 01, 2021 | 53.65 | 53.73 | 51.71 | 52.57 | 8,970,743 | +0.25(+0.47%) |
Jan 29, 2021 | 53.79 | 53.99 | 52.16 | 52.32 | 7,597,360 | -0.11(-0.22%) |
Jan 28, 2021 | 52.80 | 53.47 | 52.16 | 52.44 | 7,291,235 | +0.74(+1.43%) |
Jan 27, 2021 | 53.35 | 53.44 | 51.48 | 51.70 | 8,553,858 | -2.27(-4.21%) |
Jan 26, 2021 | 53.96 | 54.81 | 53.91 | 53.97 | 5,254,474 | -0.14(-0.26%) |
Jan 25, 2021 | 54.45 | 54.76 | 53.23 | 54.11 | 6,371,877 | -0.10(-0.18%) |
Jan 22, 2021 | 53.68 | 54.74 | 53.01 | 54.21 | 5,059,173 | -0.49(-0.90%) |
Jan 21, 2021 | 55.81 | 56.08 | 54.52 | 54.70 | 5,796,521 | -1.06(-1.90%) |
Jan 20, 2021 | 55.17 | 56.23 | 54.42 | 55.76 | 7,437,368 | +1.47(+2.70%) |
Jan 19, 2021 | 54.78 | 54.95 | 53.91 | 54.30 | 5,993,744 | -0.01(-0.02%) |
Jan 15, 2021 | 54.98 | 55.68 | 54.23 | 54.31 | 6,359,250 | -1.29(-2.32%) |
Jan 14, 2021 | 55.48 | 55.89 | 54.53 | 55.60 | 7,053,839 | +1.11(+2.03%) |
Jan 13, 2021 | 54.88 | 55.54 | 54.47 | 54.49 | 6,083,852 | -0.37(-0.67%) |
Jan 12, 2021 | 54.48 | 55.03 | 53.95 | 54.86 | 4,876,682 | +0.47(+0.87%) |
Jan 11, 2021 | 54.10 | 55.06 | 53.91 | 54.38 | 6,553,434 | -0.74(-1.34%) |
Jan 08, 2021 | 56.22 | 56.36 | 54.20 | 55.12 | 10,030,634 | -2.06(-3.61%) |
Jan 07, 2021 | 56.98 | 57.75 | 56.40 | 57.18 | 6,102,654 | -0.09(-0.15%) |
Jan 06, 2021 | 55.13 | 57.41 | 55.03 | 57.27 | 11,238,173 | +1.59(+2.85%) |
Jan 05, 2021 | 55.94 | 55.95 | 54.74 | 55.68 | 6,374,220 | +0.25(+0.44%) |
Jan 04, 2021 | 54.34 | 55.66 | 54.13 | 55.44 | 10,731,420 | +2.86(+5.44%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 4,030,631 | -0.44(-0.83%) | |
Dec 30, 2020 | 52.55 | 53.03 | 52.28 | 53.01 | 4,030,631 | +0.58(+1.10%) |
Dec 29, 2020 | 52.85 | 53.15 | 52.30 | 52.44 | 4,322,214 | -0.08(-0.15%) |
Dec 28, 2020 | 53.80 | 54.10 | 52.44 | 52.51 | 4,258,304 | -0.58(-1.09%) |
Dec 24, 2020 | 52.40 | 53.16 | 52.29 | 53.09 | 2,116,143 | +0.61(+1.17%) |
Dec 23, 2020 | 52.30 | 52.94 | 52.29 | 52.48 | 4,440,135 | +0.32(+0.62%) |
Dec 22, 2020 | 53.44 | 53.58 | 51.92 | 52.15 | 5,810,392 | -1.15(-2.16%) |
Dec 21, 2020 | 53.21 | 53.76 | 52.68 | 53.30 | 5,515,446 | +0.19(+0.36%) |
Dec 18, 2020 | 54.11 | 54.15 | 53.09 | 53.11 | 11,807,889 | -1.00(-1.85%) |
Dec 17, 2020 | 53.71 | 54.68 | 53.60 | 54.11 | 8,234,434 | +1.23(+2.32%) |
Dec 16, 2020 | 52.22 | 53.02 | 51.80 | 52.88 | 6,159,277 | +1.05(+2.03%) |
Dec 15, 2020 | 51.50 | 52.23 | 51.13 | 51.83 | 5,673,597 | +1.30(+2.57%) |
Dec 14, 2020 | 51.67 | 52.16 | 50.50 | 50.53 | 6,582,795 | -1.15(-2.23%) |
Dec 11, 2020 | 51.79 | 52.44 | 51.43 | 51.68 | 5,665,185 | -0.27(-0.52%) |
Dec 10, 2020 | 52.44 | 53.07 | 51.88 | 51.95 | 7,162,626 | -0.35(-0.67%) |
Dec 09, 2020 | 53.32 | 53.46 | 52.02 | 52.30 | 6,862,318 | -1.33(-2.49%) |
Dec 08, 2020 | 54.07 | 54.07 | 53.19 | 53.64 | 5,001,497 | +0.06(+0.11%) |
Dec 07, 2020 | 52.02 | 54.17 | 51.80 | 53.58 | 8,174,952 | +1.74(+3.36%) |
Dec 04, 2020 | 51.79 | 52.20 | 51.46 | 51.83 | 5,857,116 | -0.06(-0.12%) |
Dec 03, 2020 | 52.50 | 52.85 | 51.63 | 51.89 | 6,283,317 | -0.39(-0.75%) |
Dec 02, 2020 | 52.39 | 52.81 | 51.95 | 52.29 | 7,798,150 | -0.22(-0.42%) |
Dec 01, 2020 | 52.04 | 52.63 | 50.98 | 52.50 | 11,968,329 | +1.21(+2.36%) |
Nov 30, 2020 | 50.47 | 51.37 | 50.11 | 51.29 | 12,574,650 | +0.30(+0.58%) |
Nov 27, 2020 | 49.83 | 51.12 | 49.50 | 51.00 | 4,300,264 | +0.61(+1.21%) |
Nov 25, 2020 | 50.28 | 50.70 | 49.98 | 50.39 | 8,333,676 | +0.79(+1.60%) |
Nov 24, 2020 | 49.98 | 50.32 | 49.31 | 49.59 | 13,117,671 | -1.58(-3.08%) |
Nov 23, 2020 | 53.09 | 53.38 | 51.08 | 51.17 | 10,410,307 | -2.59(-4.82%) |
Nov 20, 2020 | 54.08 | 54.40 | 53.31 | 53.76 | 6,129,244 | +0.21(+0.39%) |
Nov 19, 2020 | 53.16 | 53.62 | 52.70 | 53.55 | 8,040,364 | -0.13(-0.24%) |
Nov 18, 2020 | 56.16 | 56.16 | 53.62 | 53.68 | 6,801,192 | -2.59(-4.60%) |
Nov 17, 2020 | 56.99 | 57.33 | 56.19 | 56.27 | 4,884,128 | -0.99(-1.74%) |
Nov 16, 2020 | 57.03 | 57.66 | 56.61 | 57.27 | 4,016,637 | -0.03(-0.06%) |
Nov 13, 2020 | 57.55 | 57.60 | 56.98 | 57.30 | 3,958,986 | +0.60(+1.06%) |
Nov 12, 2020 | 57.55 | 57.74 | 56.57 | 56.70 | 6,120,656 | -0.53(-0.93%) |
Nov 11, 2020 | 56.08 | 57.26 | 55.21 | 57.23 | 9,239,604 | +0.65(+1.14%) |
Nov 10, 2020 | 57.16 | 57.54 | 56.03 | 56.59 | 8,174,334 | -0.98(-1.70%) |
Nov 09, 2020 | 56.03 | 58.00 | 54.82 | 57.56 | 12,345,992 | -1.86(-3.13%) |
Nov 06, 2020 | 59.64 | 59.69 | 58.86 | 59.42 | 5,349,671 | +0.25(+0.43%) |
Nov 05, 2020 | 58.37 | 59.56 | 58.16 | 59.17 | 9,756,822 | +2.42(+4.26%) |
Nov 04, 2020 | 58.14 | 58.31 | 56.63 | 56.75 | 9,649,176 | -1.39(-2.38%) |
Nov 03, 2020 | 56.77 | 58.64 | 56.77 | 58.14 | 8,564,929 | +1.69(+3.00%) |