Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.02 | 63.04 | 61.91 | 62.20 | 5,224,937 | -1.13(-1.79%) |
Nov 29, 2021 | 64.35 | 64.59 | 63.07 | 63.34 | 2,604,439 | -0.50(-0.78%) |
Nov 26, 2021 | 63.66 | 64.10 | 63.29 | 63.84 | 3,590,728 | -1.44(-2.21%) |
Nov 24, 2021 | 64.65 | 65.37 | 64.56 | 65.28 | 2,327,181 | +0.37(+0.57%) |
Nov 23, 2021 | 63.98 | 65.16 | 63.58 | 64.91 | 5,763,284 | +1.70(+2.69%) |
Nov 22, 2021 | 63.64 | 63.84 | 63.19 | 63.21 | 1,796,145 | +0.51(+0.81%) |
Nov 19, 2021 | 62.83 | 62.93 | 62.42 | 62.70 | 1,697,565 | -0.51(-0.81%) |
Nov 18, 2021 | 63.36 | 63.26 | 63.16 | 63.21 | 911,015 | -0.14(-0.22%) |
Nov 17, 2021 | 63.84 | 64.09 | 63.08 | 63.34 | 1,204,930 | -0.70(-1.09%) |
Nov 16, 2021 | 64.36 | 64.60 | 64.03 | 64.04 | 997,006 | -0.35(-0.54%) |
Nov 15, 2021 | 64.40 | 64.85 | 64.19 | 64.39 | 6,257,917 | +0.13(+0.20%) |
Nov 12, 2021 | 63.70 | 64.30 | 63.49 | 64.26 | 1,106,690 | +0.63(+0.99%) |
Nov 11, 2021 | 63.59 | 63.90 | 63.47 | 63.63 | 896,475 | -0.10(-0.16%) |
Nov 10, 2021 | 63.56 | 63.73 | 1,139,888 | +0.16(+0.26%) | ||
Nov 09, 2021 | 63.38 | 63.66 | 63.13 | 63.57 | 3,448,065 | -0.08(-0.12%) |
Nov 08, 2021 | 63.60 | 63.86 | 63.32 | 63.65 | 1,360,527 | +0.22(+0.34%) |
Nov 05, 2021 | 63.46 | 63.85 | 63.29 | 63.43 | 1,105,870 | +0.19(+0.30%) |
Nov 04, 2021 | 63.41 | 63.47 | 62.86 | 63.24 | 1,521,718 | -0.25(-0.39%) |
Nov 03, 2021 | 62.74 | 63.64 | 62.70 | 63.49 | 1,572,014 | +0.59(+0.93%) |
Nov 02, 2021 | 62.97 | 63.33 | 62.67 | 62.90 | 1,102,205 | -0.23(-0.37%) |
Nov 01, 2021 | 62.98 | 63.20 | 62.77 | 63.14 | 1,083,667 | +0.54(+0.87%) |
Oct 29, 2021 | 62.70 | 62.81 | 62.01 | 62.59 | 1,609,665 | -0.16(-0.26%) |
Oct 28, 2021 | 62.83 | 63.28 | 62.74 | 62.76 | 1,118,634 | +0.09(+0.14%) |
Oct 27, 2021 | 62.71 | 63.26 | 62.41 | 62.67 | 1,739,807 | -0.23(-0.37%) |
Oct 26, 2021 | 62.51 | 63.21 | 62.90 | 1,440,725 | +0.50(+0.80%) | |
Oct 25, 2021 | 62.36 | 62.50 | 62.00 | 62.40 | 1,063,290 | +0.17(+0.28%) |
Oct 22, 2021 | 62.07 | 62.44 | 61.98 | 62.23 | 975,358 | +0.33(+0.53%) |
Oct 21, 2021 | 62.46 | 62.51 | 61.82 | 61.90 | 770,960 | -0.51(-0.82%) |
Oct 20, 2021 | 61.95 | 62.43 | 61.82 | 62.41 | 1,028,180 | +0.53(+0.85%) |
Oct 19, 2021 | 61.07 | 61.93 | 61.07 | 61.88 | 1,482,972 | +0.98(+1.62%) |
Oct 18, 2021 | 60.61 | 61.04 | 60.44 | 60.90 | 1,356,144 | +0.21(+0.34%) |
Oct 15, 2021 | 60.05 | 60.73 | 60.05 | 60.69 | 1,339,079 | +1.06(+1.78%) |
Oct 14, 2021 | 59.51 | 59.78 | 59.27 | 59.63 | 1,130,038 | +0.62(+1.05%) |
Oct 13, 2021 | 59.34 | 59.53 | 58.57 | 59.01 | 1,258,808 | -0.33(-0.55%) |
Oct 12, 2021 | 59.54 | 59.73 | 59.23 | 59.34 | 1,142,078 | -0.15(-0.25%) |
Oct 11, 2021 | 60.03 | 60.22 | 59.47 | 59.48 | 731,955 | -0.25(-0.42%) |
Oct 08, 2021 | 58.95 | 59.82 | 58.85 | 59.74 | 1,582,942 | +0.92(+1.57%) |
Oct 07, 2021 | 58.39 | 58.81 | 58.31 | 58.81 | 3,512,954 | +0.86(+1.49%) |
Oct 06, 2021 | 57.75 | 57.99 | 57.27 | 57.95 | 1,583,864 | -0.30(-0.51%) |
Oct 05, 2021 | 57.92 | 58.59 | 57.71 | 58.25 | 3,978,089 | +0.56(+0.98%) |
Oct 04, 2021 | 57.66 | 58.25 | 57.34 | 57.68 | 1,412,134 | +0.01(+0.01%) |
Oct 01, 2021 | 56.85 | 57.89 | 56.61 | 57.68 | 2,107,822 | +1.24(+2.19%) |
Sep 30, 2021 | 56.96 | 57.07 | 56.17 | 56.44 | 1,619,535 | -0.38(-0.66%) |
Sep 29, 2021 | 57.21 | 57.27 | 56.79 | 56.81 | 1,092,208 | -0.33(-0.58%) |
Sep 28, 2021 | 57.17 | 57.36 | 56.62 | 57.15 | 3,207,933 | -0.09(-0.15%) |
Sep 27, 2021 | 56.46 | 57.24 | 56.40 | 57.23 | 1,436,561 | +1.12(+1.99%) |
Sep 24, 2021 | 55.89 | 56.17 | 55.84 | 56.11 | 930,448 | +0.03(+0.06%) |
Sep 23, 2021 | 55.46 | 56.16 | 55.46 | 56.08 | 1,387,429 | +1.15(+2.10%) |
Sep 22, 2021 | 54.98 | 55.37 | 54.82 | 54.93 | 1,275,611 | +0.25(+0.45%) |
Sep 21, 2021 | 54.78 | 55.19 | 54.51 | 54.68 | 1,976,354 | +0.19(+0.34%) |
Sep 20, 2021 | 54.17 | 54.56 | 53.59 | 54.49 | 3,045,223 | -0.67(-1.21%) |
Sep 17, 2021 | 55.67 | 55.98 | 54.75 | 55.16 | 2,786,795 | -0.66(-1.18%) |
Sep 16, 2021 | 55.76 | 56.06 | 55.35 | 55.82 | 1,096,519 | +0.04(+0.08%) |
Sep 15, 2021 | 54.97 | 55.79 | 54.78 | 55.77 | 1,429,463 | +0.72(+1.30%) |
Sep 14, 2021 | 55.59 | 55.67 | 54.94 | 55.06 | 1,200,492 | -0.30(-0.54%) |
Sep 13, 2021 | 55.64 | 55.87 | 55.08 | 55.35 | 1,332,055 | +0.03(+0.05%) |
Sep 10, 2021 | 56.07 | 56.12 | 55.32 | 55.33 | 875,638 | -0.29(-0.52%) |
Sep 09, 2021 | 55.44 | 55.89 | 55.35 | 55.62 | 915,637 | +0.14(+0.26%) |
Sep 08, 2021 | 55.97 | 56.11 | 55.46 | 55.47 | 1,312,828 | -0.49(-0.88%) |
Sep 07, 2021 | 56.13 | 56.64 | 55.95 | 55.97 | 1,744,315 | -0.20(-0.35%) |
Sep 03, 2021 | 56.22 | 56.29 | 55.88 | 56.17 | 983,267 | +0.05(+0.09%) |
Sep 02, 2021 | 55.63 | 56.17 | 55.25 | 56.11 | 1,521,793 | +0.60(+1.08%) |
Sep 01, 2021 | 55.60 | 56.30 | 55.43 | 55.52 | 2,356,418 | +0.11(+0.20%) |
Aug 31, 2021 | 55.90 | 56.48 | 55.40 | 55.41 | 1,933,056 | -0.61(-1.08%) |
Aug 30, 2021 | 56.47 | 56.58 | 55.99 | 56.01 | 1,667,247 | -0.36(-0.64%) |
Aug 27, 2021 | 56.29 | 56.63 | 55.84 | 56.37 | 1,976,318 | -0.03(-0.06%) |
Aug 26, 2021 | 58.12 | 58.14 | 56.35 | 56.40 | 2,425,060 | -1.70(-2.92%) |
Aug 25, 2021 | 58.11 | 58.49 | 57.88 | 58.10 | 3,087,546 | +0.01(+0.01%) |
Aug 24, 2021 | 58.20 | 58.37 | 57.98 | 58.09 | 1,672,146 | -0.09(-0.15%) |
Aug 23, 2021 | 57.83 | 58.22 | 57.72 | 58.18 | 1,125,821 | +0.87(+1.52%) |
Aug 20, 2021 | 56.75 | 57.33 | 56.50 | 57.31 | 1,093,256 | +0.38(+0.67%) |
Aug 19, 2021 | 57.00 | 57.27 | 56.49 | 56.92 | 2,357,519 | -0.81(-1.40%) |
Aug 18, 2021 | 57.98 | 58.14 | 57.71 | 57.74 | 1,422,874 | -0.33(-0.57%) |
Aug 17, 2021 | 58.24 | 58.33 | 57.69 | 58.07 | 1,808,774 | -0.50(-0.86%) |
Aug 16, 2021 | 58.39 | 58.58 | 57.98 | 58.57 | 1,034,643 | -0.13(-0.22%) |
Aug 13, 2021 | 59.00 | 59.13 | 58.64 | 58.70 | 756,734 | -0.22(-0.38%) |
Aug 12, 2021 | 59.05 | 59.09 | 58.61 | 58.92 | 946,458 | -0.13(-0.22%) |
Aug 11, 2021 | 58.66 | 59.14 | 58.59 | 59.05 | 1,385,530 | +0.66(+1.13%) |
Aug 10, 2021 | 57.46 | 58.44 | 57.39 | 58.39 | 1,749,948 | +1.02(+1.77%) |
Aug 09, 2021 | 57.64 | 57.68 | 57.37 | 57.38 | 1,135,240 | -0.21(-0.37%) |
Aug 06, 2021 | 57.32 | 57.62 | 57.32 | 57.59 | 1,698,101 | +0.41(+0.72%) |
Aug 05, 2021 | 57.00 | 57.39 | 57.00 | 57.18 | 1,170,559 | +0.52(+0.92%) |
Aug 04, 2021 | 56.61 | 57.20 | 56.56 | 56.66 | 1,121,742 | -0.27(-0.48%) |
Aug 03, 2021 | 56.66 | 57.05 | 56.30 | 56.93 | 1,301,323 | +0.64(+1.14%) |
Aug 02, 2021 | 57.03 | 57.70 | 56.23 | 56.29 | 1,179,521 | -0.40(-0.71%) |
Jul 30, 2021 | 57.26 | 57.35 | 56.28 | 56.69 | 2,100,226 | -0.62(-1.09%) |
Jul 29, 2021 | 57.16 | 57.75 | 57.13 | 57.32 | 1,733,271 | +0.63(+1.11%) |
Jul 28, 2021 | 56.49 | 56.82 | 55.99 | 56.69 | 2,824,483 | +0.37(+0.65%) |
Jul 27, 2021 | 55.87 | 56.58 | 55.70 | 56.32 | 2,029,438 | +0.10(+0.18%) |
Jul 26, 2021 | 56.11 | 56.44 | 55.88 | 56.22 | 1,801,506 | +0.07(+0.12%) |
Jul 23, 2021 | 56.32 | 56.47 | 56.06 | 56.15 | 1,356,871 | +0.21(+0.38%) |
Jul 22, 2021 | 56.27 | 56.28 | 55.64 | 55.93 | 1,246,867 | -0.31(-0.55%) |
Jul 21, 2021 | 55.88 | 56.42 | 55.74 | 56.24 | 1,398,452 | +0.84(+1.52%) |
Jul 20, 2021 | 54.68 | 55.56 | 54.33 | 55.40 | 1,839,587 | +0.67(+1.22%) |
Jul 19, 2021 | 55.81 | 55.93 | 54.45 | 54.73 | 4,065,550 | -2.12(-3.72%) |
Jul 16, 2021 | 57.45 | 57.56 | 56.81 | 56.85 | 1,175,405 | -0.48(-0.83%) |
Jul 15, 2021 | 57.27 | 57.70 | 57.13 | 57.33 | 1,507,837 | -0.43(-0.74%) |
Jul 14, 2021 | 58.11 | 58.37 | 57.58 | 57.75 | 1,347,194 | +0.04(+0.07%) |
Jul 13, 2021 | 58.14 | 58.24 | 57.46 | 57.71 | 1,652,661 | -0.60(-1.02%) |
Jul 12, 2021 | 57.73 | 58.33 | 57.43 | 58.31 | 1,547,254 | +0.24(+0.41%) |
Jul 09, 2021 | 57.76 | 58.20 | 57.36 | 58.07 | 2,645,431 | +1.04(+1.83%) |
Jul 08, 2021 | 58.25 | 58.25 | 56.83 | 57.03 | 6,048,170 | -1.70(-2.89%) |
Jul 07, 2021 | 59.04 | 59.11 | 58.49 | 58.72 | 4,888,925 | -0.29(-0.49%) |
Jul 06, 2021 | 59.61 | 59.65 | 58.71 | 59.01 | 4,474,588 | -0.53(-0.89%) |
Jul 02, 2021 | 59.53 | 59.72 | 59.28 | 59.54 | 1,111,346 | -0.14(-0.24%) |
Jul 01, 2021 | 59.39 | 59.78 | 59.19 | 59.69 | 710,092 | +0.60(+1.01%) |
Jun 30, 2021 | 59.05 | 59.42 | 58.91 | 59.09 | 1,532,596 | -0.08(-0.13%) |
Jun 29, 2021 | 59.50 | 59.65 | 59.10 | 59.16 | 1,810,219 | -0.21(-0.36%) |
Jun 28, 2021 | 60.04 | 60.04 | 59.24 | 59.37 | 3,014,189 | -0.77(-1.28%) |
Jun 25, 2021 | 59.89 | 60.22 | 59.77 | 60.14 | 1,233,904 | +0.51(+0.85%) |
Jun 24, 2021 | 59.90 | 60.00 | 59.47 | 59.64 | 1,391,922 | +0.03(+0.04%) |
Jun 23, 2021 | 59.86 | 59.86 | 59.46 | 59.61 | 1,760,647 | -0.13(-0.21%) |
Jun 22, 2021 | 59.82 | 59.82 | 59.16 | 59.74 | 2,389,101 | -0.08(-0.13%) |
Jun 21, 2021 | 59.51 | 59.91 | 59.26 | 59.81 | 1,805,932 | +0.76(+1.29%) |
Jun 18, 2021 | 59.20 | 59.34 | 58.86 | 59.05 | 4,360,290 | -0.77(-1.28%) |
Jun 17, 2021 | 60.45 | 60.73 | 59.43 | 59.82 | 4,305,308 | -0.62(-1.03%) |
Jun 16, 2021 | 60.47 | 60.74 | 60.28 | 60.45 | 2,144,314 | -0.12(-0.20%) |
Jun 15, 2021 | 60.34 | 60.71 | 60.28 | 60.56 | 1,498,922 | +0.18(+0.29%) |
Jun 14, 2021 | 60.53 | 60.61 | 60.18 | 60.39 | 2,471,902 | -0.16(-0.26%) |
Jun 11, 2021 | 60.72 | 60.88 | 60.34 | 60.55 | 1,526,104 | -0.18(-0.29%) |
Jun 10, 2021 | 61.17 | 61.24 | 60.72 | 60.72 | 1,153,060 | -0.09(-0.15%) |
Jun 09, 2021 | 61.37 | 61.37 | 60.71 | 60.82 | 1,202,525 | -0.43(-0.70%) |
Jun 08, 2021 | 61.15 | 61.39 | 60.96 | 61.25 | 1,637,588 | -0.14(-0.23%) |
Jun 07, 2021 | 61.53 | 61.64 | 61.28 | 61.39 | 960,389 | -0.04(-0.07%) |
Jun 04, 2021 | 61.56 | 61.61 | 61.10 | 61.43 | 1,011,270 | +0.21(+0.34%) |
Jun 03, 2021 | 61.03 | 61.49 | 61.03 | 61.22 | 1,572,407 | -0.16(-0.26%) |
Jun 02, 2021 | 61.43 | 61.75 | 61.14 | 61.38 | 1,465,932 | +0.07(+0.11%) |
Jun 01, 2021 | 61.32 | 61.66 | 61.15 | 61.31 | 2,242,449 | +0.50(+0.82%) |
May 28, 2021 | 61.03 | 61.23 | 60.60 | 60.82 | 3,398,514 | +0.17(+0.28%) |
May 27, 2021 | 62.24 | 62.29 | 60.56 | 60.65 | 3,251,298 | -1.21(-1.95%) |
May 26, 2021 | 61.54 | 61.95 | 61.48 | 61.85 | 2,019,691 | +0.22(+0.36%) |
May 25, 2021 | 61.93 | 62.12 | 61.61 | 61.63 | 2,039,069 | -0.05(-0.08%) |
May 24, 2021 | 61.59 | 61.82 | 61.28 | 61.69 | 866,786 | +0.08(+0.14%) |
May 21, 2021 | 61.68 | 61.93 | 61.31 | 61.60 | 1,478,924 | +0.12(+0.19%) |
May 20, 2021 | 61.13 | 61.58 | 60.96 | 61.48 | 1,746,755 | +0.53(+0.87%) |
May 19, 2021 | 61.29 | 61.47 | 60.67 | 60.95 | 2,094,823 | -0.74(-1.20%) |
May 18, 2021 | 62.02 | 62.20 | 61.62 | 61.69 | 1,560,968 | -0.10(-0.16%) |
May 17, 2021 | 61.12 | 61.89 | 61.04 | 61.80 | 1,463,828 | +0.72(+1.17%) |
May 14, 2021 | 60.81 | 61.28 | 60.79 | 61.08 | 2,748,724 | +0.71(+1.17%) |
May 13, 2021 | 59.43 | 60.60 | 59.43 | 60.37 | 2,595,675 | +0.73(+1.23%) |
May 12, 2021 | 59.67 | 60.07 | 59.59 | 59.64 | 2,455,324 | -0.02(-0.03%) |
May 11, 2021 | 59.50 | 60.05 | 59.21 | 59.65 | 2,189,790 | -0.18(-0.30%) |
May 10, 2021 | 60.25 | 60.45 | 59.83 | 59.83 | 1,571,163 | -0.01(-0.01%) |
May 07, 2021 | 59.16 | 59.91 | 58.99 | 59.84 | 1,517,677 | +0.25(+0.42%) |
May 06, 2021 | 58.86 | 59.60 | 58.72 | 59.59 | 2,194,843 | +1.01(+1.73%) |
May 05, 2021 | 58.25 | 58.58 | 57.81 | 58.57 | 1,641,227 | +0.80(+1.39%) |
May 04, 2021 | 57.67 | 57.87 | 57.07 | 57.77 | 2,337,652 | -0.08(-0.15%) |
May 03, 2021 | 58.27 | 58.43 | 57.83 | 57.86 | 1,904,924 | -0.13(-0.23%) |
Apr 30, 2021 | 58.35 | 58.41 | 57.92 | 57.99 | 1,926,958 | -0.52(-0.89%) |
Apr 29, 2021 | 58.46 | 58.73 | 58.23 | 58.51 | 1,520,381 | +0.51(+0.87%) |
Apr 28, 2021 | 57.65 | 58.25 | 57.54 | 58.01 | 2,894,796 | +0.52(+0.91%) |
Apr 27, 2021 | 57.39 | 57.61 | 57.11 | 57.48 | 1,143,811 | +0.19(+0.34%) |
Apr 26, 2021 | 57.05 | 57.66 | 57.05 | 57.29 | 1,269,855 | +0.37(+0.65%) |
Apr 23, 2021 | 55.82 | 56.99 | 55.80 | 56.92 | 1,736,562 | +1.11(+2.00%) |
Apr 22, 2021 | 55.71 | 56.03 | 55.42 | 55.81 | 1,377,929 | -0.05(-0.09%) |
Apr 21, 2021 | 54.67 | 55.86 | 54.56 | 55.86 | 1,366,940 | +1.06(+1.94%) |
Apr 20, 2021 | 55.21 | 55.34 | 54.61 | 54.79 | 3,579,842 | -0.61(-1.10%) |
Apr 19, 2021 | 55.97 | 56.13 | 55.27 | 55.40 | 1,977,023 | -0.47(-0.85%) |
Apr 16, 2021 | 55.88 | 56.02 | 55.67 | 55.87 | 3,081,426 | +0.26(+0.47%) |
Apr 15, 2021 | 56.04 | 56.11 | 55.37 | 55.61 | 1,516,663 | -0.29(-0.51%) |
Apr 14, 2021 | 55.87 | 56.12 | 55.76 | 55.90 | 3,143,823 | -0.04(-0.08%) |
Apr 13, 2021 | 55.99 | 56.13 | 55.74 | 55.94 | 1,888,018 | -0.17(-0.30%) |
Apr 12, 2021 | 55.82 | 56.29 | 55.52 | 56.11 | 1,560,188 | +0.31(+0.56%) |
Apr 09, 2021 | 55.42 | 55.81 | 55.27 | 55.80 | 1,452,391 | +0.36(+0.65%) |
Apr 08, 2021 | 55.40 | 55.50 | 54.95 | 55.44 | 3,870,855 | +0.15(+0.27%) |
Apr 07, 2021 | 55.21 | 55.38 | 55.11 | 55.28 | 3,761,316 | -0.03(-0.05%) |
Apr 06, 2021 | 55.50 | 55.64 | 55.18 | 55.31 | 1,762,693 | -0.25(-0.45%) |
Apr 05, 2021 | 54.99 | 55.66 | 54.99 | 55.56 | 1,680,285 | +0.77(+1.40%) |
Apr 01, 2021 | 54.33 | 54.80 | 54.23 | 54.79 | 1,500,013 | +0.44(+0.81%) |
Mar 31, 2021 | 54.48 | 54.84 | 54.23 | 54.35 | 2,321,451 | -0.19(-0.35%) |
Mar 30, 2021 | 54.65 | 54.72 | 54.42 | 54.54 | 1,880,765 | -0.08(-0.15%) |
Mar 29, 2021 | 54.59 | 54.87 | 54.38 | 54.62 | 1,428,899 | -0.33(-0.59%) |
Mar 26, 2021 | 54.62 | 54.97 | 54.55 | 54.95 | 1,565,403 | +0.70(+1.29%) |
Mar 25, 2021 | 54.07 | 54.38 | 53.86 | 54.25 | 2,291,161 | +0.15(+0.28%) |
Mar 24, 2021 | 54.12 | 54.66 | 54.08 | 54.10 | 1,907,099 | -0.02(-0.03%) |
Mar 23, 2021 | 54.46 | 54.72 | 54.02 | 54.12 | 1,665,761 | -0.54(-0.99%) |
Mar 22, 2021 | 54.77 | 54.88 | 54.28 | 54.66 | 2,203,056 | -0.20(-0.36%) |
Mar 19, 2021 | 55.20 | 55.20 | 54.41 | 54.86 | 2,268,737 | -0.41(-0.74%) |
Mar 18, 2021 | 55.42 | 56.03 | 55.12 | 55.27 | 2,365,012 | +0.02(+0.05%) |
Mar 17, 2021 | 55.13 | 55.48 | 54.98 | 55.24 | 1,803,463 | +0.22(+0.39%) |
Mar 16, 2021 | 54.76 | 55.21 | 54.64 | 55.02 | 3,397,948 | +0.19(+0.35%) |
Mar 15, 2021 | 54.57 | 54.86 | 54.20 | 54.83 | 2,557,436 | +0.26(+0.47%) |
Mar 12, 2021 | 54.29 | 54.59 | 54.14 | 54.57 | 3,505,031 | +0.49(+0.91%) |
Mar 11, 2021 | 53.62 | 54.21 | 53.52 | 54.08 | 1,577,952 | +0.48(+0.90%) |
Mar 10, 2021 | 53.44 | 53.87 | 53.42 | 53.60 | 2,451,242 | +0.30(+0.56%) |
Mar 09, 2021 | 53.22 | 53.67 | 53.05 | 53.30 | 2,726,890 | +0.17(+0.31%) |
Mar 08, 2021 | 52.49 | 53.42 | 52.36 | 53.13 | 2,578,555 | +0.78(+1.48%) |
Mar 05, 2021 | 52.01 | 52.37 | 51.51 | 52.36 | 3,726,158 | +0.74(+1.44%) |
Mar 04, 2021 | 52.04 | 52.32 | 51.24 | 51.62 | 4,260,359 | -0.40(-0.77%) |
Mar 03, 2021 | 52.06 | 52.37 | 51.86 | 52.02 | 2,163,534 | +0.20(+0.39%) |
Mar 02, 2021 | 51.33 | 52.12 | 51.27 | 51.82 | 2,231,903 | +0.60(+1.17%) |
Mar 01, 2021 | 51.21 | 51.75 | 51.10 | 51.22 | 4,475,018 | +0.90(+1.79%) |
Feb 26, 2021 | 51.29 | 51.78 | 50.31 | 50.32 | 3,425,243 | -1.38(-2.66%) |
Feb 25, 2021 | 52.84 | 52.99 | 51.17 | 51.69 | 5,767,849 | -1.33(-2.50%) |
Feb 24, 2021 | 51.82 | 53.16 | 51.76 | 53.02 | 3,240,488 | +1.34(+2.60%) |
Feb 23, 2021 | 51.18 | 51.80 | 50.69 | 51.67 | 3,150,687 | +0.88(+1.72%) |
Feb 22, 2021 | 50.27 | 51.00 | 50.22 | 50.80 | 1,493,300 | +0.34(+0.68%) |
Feb 19, 2021 | 49.90 | 50.65 | 49.76 | 50.46 | 1,888,515 | +0.87(+1.75%) |
Feb 18, 2021 | 49.52 | 49.74 | 49.23 | 49.59 | 1,290,661 | +0.01(+0.02%) |
Feb 17, 2021 | 49.24 | 49.70 | 49.10 | 49.58 | 1,520,294 | -0.10(-0.20%) |
Feb 16, 2021 | 49.72 | 49.83 | 49.58 | 49.68 | 1,702,645 | +0.18(+0.37%) |
Feb 12, 2021 | 49.15 | 49.64 | 49.15 | 49.50 | 1,220,815 | +0.16(+0.32%) |
Feb 11, 2021 | 49.18 | 49.50 | 49.11 | 49.34 | 1,139,782 | +0.16(+0.32%) |
Feb 10, 2021 | 49.29 | 49.33 | 48.95 | 49.18 | 1,255,296 | -0.08(-0.17%) |
Feb 09, 2021 | 49.14 | 49.27 | 48.84 | 49.27 | 2,411,768 | +0.12(+0.24%) |
Feb 08, 2021 | 48.85 | 49.17 | 48.81 | 49.15 | 923,809 | +0.44(+0.91%) |
Feb 05, 2021 | 48.92 | 48.92 | 48.50 | 48.71 | 892,905 | +0.17(+0.34%) |
Feb 04, 2021 | 48.39 | 48.69 | 48.37 | 48.54 | 2,232,009 | +0.18(+0.36%) |
Feb 03, 2021 | 48.17 | 48.39 | 48.02 | 48.37 | 1,196,946 | +0.23(+0.47%) |
Feb 02, 2021 | 47.55 | 48.29 | 47.55 | 48.14 | 1,833,424 | +1.00(+2.12%) |
Feb 01, 2021 | 47.38 | 47.50 | 47.07 | 47.14 | 1,805,258 | -0.02(-0.05%) |
Jan 29, 2021 | 47.71 | 48.02 | 46.98 | 47.17 | 3,213,355 | -0.88(-1.84%) |
Jan 28, 2021 | 47.55 | 48.37 | 47.21 | 48.05 | 2,009,500 | +0.55(+1.16%) |
Jan 27, 2021 | 47.76 | 47.78 | 47.34 | 47.50 | 2,206,605 | -0.93(-1.93%) |
Jan 26, 2021 | 48.37 | 48.53 | 48.07 | 48.43 | 1,182,595 | +0.38(+0.78%) |
Jan 25, 2021 | 47.85 | 48.17 | 47.67 | 48.06 | 1,294,150 | -0.12(-0.24%) |
Jan 22, 2021 | 48.60 | 48.77 | 48.17 | 48.17 | 1,281,886 | -0.97(-1.97%) |
Jan 21, 2021 | 49.38 | 49.47 | 48.98 | 49.14 | 1,246,790 | -0.19(-0.39%) |
Jan 20, 2021 | 49.33 | 49.45 | 49.07 | 49.33 | 1,230,342 | +0.27(+0.54%) |
Jan 19, 2021 | 49.57 | 49.75 | 49.00 | 49.07 | 1,774,995 | -0.33(-0.66%) |
Jan 15, 2021 | 49.34 | 49.48 | 49.03 | 49.39 | 2,382,720 | -0.46(-0.92%) |
Jan 14, 2021 | 48.93 | 49.98 | 48.87 | 49.85 | 1,666,855 | +0.90(+1.84%) |
Jan 13, 2021 | 49.01 | 49.13 | 48.84 | 48.95 | 2,167,349 | -0.12(-0.24%) |
Jan 12, 2021 | 48.59 | 49.23 | 48.53 | 49.07 | 1,443,371 | +0.59(+1.22%) |
Jan 11, 2021 | 47.94 | 48.67 | 47.83 | 48.47 | 1,263,173 | -0.13(-0.27%) |
Jan 08, 2021 | 48.79 | 49.07 | 48.33 | 48.61 | 1,480,936 | -0.12(-0.26%) |
Jan 07, 2021 | 48.58 | 48.82 | 48.32 | 48.73 | 5,505,072 | +0.43(+0.88%) |
Jan 06, 2021 | 47.16 | 48.53 | 46.98 | 48.31 | 3,625,668 | +1.41(+3.02%) |
Jan 05, 2021 | 46.33 | 47.07 | 46.26 | 46.89 | 4,565,728 | +0.63(+1.37%) |
Jan 04, 2021 | 46.68 | 46.75 | 46.06 | 46.26 | 2,282,748 | -0.13(-0.28%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,037,064 | -0.01(-0.02%) | |
Dec 30, 2020 | 46.50 | 46.77 | 46.39 | 46.40 | 1,037,064 | +0.12(+0.25%) |
Dec 29, 2020 | 46.24 | 46.54 | 46.18 | 46.28 | 1,212,206 | +0.21(+0.45%) |
Dec 28, 2020 | 46.31 | 46.76 | 46.01 | 46.08 | 649,866 | -0.03(-0.07%) |
Dec 24, 2020 | 46.08 | 46.15 | 45.78 | 46.11 | 585,708 | +0.30(+0.65%) |
Dec 23, 2020 | 45.45 | 45.91 | 45.45 | 45.82 | 1,247,233 | +0.59(+1.31%) |
Dec 22, 2020 | 45.64 | 45.86 | 45.01 | 45.22 | 1,166,563 | -0.52(-1.13%) |
Dec 21, 2020 | 45.43 | 45.89 | 45.24 | 45.74 | 1,634,543 | -0.41(-0.89%) |
Dec 18, 2020 | 46.49 | 46.53 | 45.91 | 46.15 | 1,444,569 | -0.35(-0.74%) |
Dec 17, 2020 | 46.63 | 46.70 | 46.33 | 46.50 | 869,554 | +0.02(+0.04%) |
Dec 16, 2020 | 46.59 | 46.62 | 46.17 | 46.48 | 1,032,321 | -0.10(-0.21%) |
Dec 15, 2020 | 46.39 | 46.72 | 46.31 | 46.58 | 744,252 | +0.39(+0.85%) |
Dec 14, 2020 | 46.70 | 46.80 | 46.10 | 46.19 | 2,586,901 | -0.14(-0.30%) |
Dec 11, 2020 | 46.29 | 46.47 | 46.12 | 46.33 | 906,413 | -0.40(-0.86%) |
Dec 10, 2020 | 46.28 | 46.85 | 46.21 | 46.73 | 1,440,170 | +0.27(+0.58%) |
Dec 09, 2020 | 46.13 | 46.62 | 46.08 | 46.46 | 1,580,104 | +0.57(+1.24%) |
Dec 08, 2020 | 45.54 | 45.91 | 45.54 | 45.89 | 1,460,963 | +0.26(+0.58%) |
Dec 07, 2020 | 45.46 | 45.72 | 45.13 | 45.63 | 1,034,101 | +0.02(+0.04%) |
Dec 04, 2020 | 45.45 | 45.62 | 45.16 | 45.61 | 1,814,894 | +0.44(+0.96%) |
Dec 03, 2020 | 45.43 | 45.70 | 45.02 | 45.17 | 2,055,239 | +0.14(+0.31%) |
Dec 02, 2020 | 44.94 | 45.35 | 44.72 | 45.03 | 1,771,674 | +0.08(+0.18%) |