Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 76.61 | 77.13 | 75.07 | 75.28 | 1,856,106 | -1.72(-2.24%) |
Nov 29, 2021 | 77.95 | 77.98 | 76.90 | 77.01 | 1,078,083 | -0.13(-0.17%) |
Nov 26, 2021 | 77.06 | 77.86 | 76.51 | 77.14 | 678,576 | -1.32(-1.69%) |
Nov 24, 2021 | 78.24 | 78.98 | 78.03 | 78.46 | 889,218 | -0.06(-0.07%) |
Nov 23, 2021 | 79.03 | 79.42 | 77.97 | 78.52 | 651,545 | -0.33(-0.42%) |
Nov 22, 2021 | 78.93 | 79.50 | 78.46 | 78.85 | 706,772 | +0.32(+0.41%) |
Nov 19, 2021 | 78.59 | 79.08 | 77.76 | 78.53 | 762,980 | +0.14(+0.18%) |
Nov 18, 2021 | 78.74 | 78.62 | 78.16 | 78.39 | 782,174 | -0.42(-0.53%) |
Nov 17, 2021 | 78.70 | 78.99 | 78.05 | 78.81 | 569,308 | +0.22(+0.28%) |
Nov 16, 2021 | 77.91 | 79.61 | 77.91 | 78.59 | 911,669 | +0.72(+0.93%) |
Nov 15, 2021 | 78.09 | 78.09 | 77.20 | 77.86 | 822,034 | -0.31(-0.40%) |
Nov 12, 2021 | 75.98 | 78.33 | 75.98 | 78.18 | 936,237 | +2.30(+3.04%) |
Nov 11, 2021 | 75.11 | 76.07 | 74.84 | 75.87 | 699,771 | +1.17(+1.57%) |
Nov 10, 2021 | 74.52 | 74.70 | 718,712 | -0.26(-0.34%) | ||
Nov 09, 2021 | 74.09 | 75.19 | 73.99 | 74.96 | 796,322 | +1.06(+1.43%) |
Nov 08, 2021 | 74.43 | 74.93 | 73.44 | 73.90 | 957,507 | +0.05(+0.06%) |
Nov 05, 2021 | 74.76 | 75.83 | 73.71 | 73.85 | 1,404,172 | -0.30(-0.40%) |
Nov 04, 2021 | 74.43 | 74.80 | 73.61 | 74.15 | 1,331,945 | -0.50(-0.68%) |
Nov 03, 2021 | 74.20 | 75.51 | 73.48 | 74.65 | 1,609,640 | +0.03(+0.04%) |
Nov 02, 2021 | 71.40 | 74.95 | 70.91 | 74.63 | 2,325,923 | +3.49(+4.90%) |
Nov 01, 2021 | 69.96 | 71.93 | 70.88 | 71.14 | 1,928,735 | +1.55(+2.23%) |
Oct 29, 2021 | 67.40 | 69.65 | 66.97 | 69.59 | 2,581,375 | +2.27(+3.37%) |
Oct 28, 2021 | 63.84 | 69.25 | 63.84 | 67.32 | 2,872,243 | +6.40(+10.50%) |
Oct 27, 2021 | 62.33 | 62.93 | 60.72 | 60.92 | 1,521,648 | -1.22(-1.97%) |
Oct 26, 2021 | 63.42 | 62.13 | 62.14 | 1,012,533 | -1.21(-1.92%) | |
Oct 25, 2021 | 63.06 | 64.15 | 62.67 | 63.36 | 1,209,070 | +0.06(+0.09%) |
Oct 22, 2021 | 63.52 | 64.11 | 63.29 | 63.30 | 643,181 | +0.03(+0.04%) |
Oct 21, 2021 | 63.00 | 63.48 | 62.68 | 63.27 | 957,915 | +0.07(+0.11%) |
Oct 20, 2021 | 62.68 | 63.38 | 62.33 | 63.21 | 1,182,760 | +1.09(+1.76%) |
Oct 19, 2021 | 62.54 | 62.54 | 61.63 | 62.12 | 658,411 | -0.09(-0.15%) |
Oct 18, 2021 | 61.85 | 62.56 | 61.36 | 62.21 | 757,396 | -0.09(-0.14%) |
Oct 15, 2021 | 62.49 | 62.85 | 62.04 | 62.30 | 759,306 | +0.41(+0.66%) |
Oct 14, 2021 | 60.83 | 61.97 | 60.50 | 61.89 | 985,704 | +1.53(+2.53%) |
Oct 13, 2021 | 60.44 | 60.87 | 59.81 | 60.36 | 953,873 | +0.19(+0.32%) |
Oct 12, 2021 | 61.09 | 62.14 | 59.91 | 60.17 | 1,883,721 | -0.66(-1.09%) |
Oct 11, 2021 | 60.96 | 61.68 | 60.81 | 60.84 | 1,554,903 | -0.07(-0.11%) |
Oct 08, 2021 | 61.25 | 61.68 | 60.62 | 60.90 | 1,290,473 | -0.41(-0.66%) |
Oct 07, 2021 | 60.93 | 61.95 | 60.93 | 61.31 | 1,290,866 | +0.86(+1.43%) |
Oct 06, 2021 | 59.76 | 60.50 | 59.35 | 60.45 | 1,301,649 | +0.09(+0.14%) |
Oct 05, 2021 | 58.98 | 60.71 | 58.23 | 60.36 | 1,940,392 | +2.36(+4.07%) |
Oct 04, 2021 | 58.08 | 58.38 | 57.50 | 58.00 | 1,318,038 | -0.30(-0.52%) |
Oct 01, 2021 | 58.13 | 58.63 | 57.26 | 58.30 | 1,222,456 | +0.40(+0.69%) |
Sep 30, 2021 | 60.45 | 60.66 | 57.86 | 57.91 | 2,196,534 | -2.35(-3.90%) |
Sep 29, 2021 | 60.42 | 60.73 | 60.20 | 60.26 | 984,997 | +0.14(+0.24%) |
Sep 28, 2021 | 60.96 | 61.50 | 60.12 | 60.12 | 1,003,490 | -1.09(-1.78%) |
Sep 27, 2021 | 60.74 | 61.75 | 60.74 | 61.21 | 1,019,056 | +0.46(+0.76%) |
Sep 24, 2021 | 60.70 | 61.21 | 60.54 | 60.74 | 1,095,926 | -0.34(-0.56%) |
Sep 23, 2021 | 60.83 | 61.69 | 60.65 | 61.08 | 727,694 | +0.62(+1.02%) |
Sep 22, 2021 | 60.99 | 61.35 | 60.28 | 60.47 | 1,349,792 | -0.07(-0.11%) |
Sep 21, 2021 | 61.53 | 61.57 | 60.03 | 60.53 | 1,181,475 | -0.61(-0.99%) |
Sep 20, 2021 | 60.71 | 61.21 | 59.73 | 61.14 | 2,154,118 | -0.76(-1.23%) |
Sep 17, 2021 | 62.96 | 63.03 | 61.58 | 61.90 | 2,296,428 | -1.31(-2.07%) |
Sep 16, 2021 | 64.84 | 64.90 | 63.12 | 63.21 | 1,178,210 | -1.71(-2.63%) |
Sep 15, 2021 | 64.61 | 65.20 | 64.19 | 64.91 | 1,169,852 | +0.12(+0.19%) |
Sep 14, 2021 | 66.34 | 66.37 | 64.61 | 64.79 | 878,806 | -1.30(-1.97%) |
Sep 13, 2021 | 66.96 | 67.32 | 65.56 | 66.09 | 941,384 | -0.39(-0.58%) |
Sep 10, 2021 | 67.75 | 67.82 | 66.41 | 66.48 | 765,359 | -0.81(-1.20%) |
Sep 09, 2021 | 68.46 | 68.66 | 67.26 | 67.28 | 628,132 | -1.06(-1.55%) |
Sep 08, 2021 | 67.76 | 68.47 | 67.14 | 68.35 | 671,494 | +0.20(+0.29%) |
Sep 07, 2021 | 69.34 | 69.34 | 68.03 | 68.15 | 776,683 | -1.30(-1.87%) |
Sep 03, 2021 | 69.74 | 69.99 | 68.82 | 69.45 | 457,446 | -0.45(-0.64%) |
Sep 02, 2021 | 69.10 | 69.90 | 68.79 | 69.89 | 717,702 | +1.05(+1.53%) |
Sep 01, 2021 | 68.96 | 69.09 | 67.56 | 68.84 | 667,920 | -0.11(-0.16%) |
Aug 31, 2021 | 69.30 | 69.41 | 68.56 | 68.95 | 1,408,543 | -0.21(-0.30%) |
Aug 30, 2021 | 68.86 | 69.50 | 68.63 | 69.16 | 459,204 | +0.53(+0.77%) |
Aug 27, 2021 | 68.35 | 68.80 | 68.17 | 68.63 | 464,305 | +0.61(+0.89%) |
Aug 26, 2021 | 68.42 | 68.51 | 67.80 | 68.02 | 319,744 | -0.48(-0.71%) |
Aug 25, 2021 | 68.26 | 68.69 | 68.10 | 68.51 | 707,913 | +0.42(+0.61%) |
Aug 24, 2021 | 67.65 | 68.15 | 67.44 | 68.09 | 414,285 | +0.49(+0.73%) |
Aug 23, 2021 | 67.62 | 67.93 | 67.07 | 67.60 | 524,537 | +0.22(+0.32%) |
Aug 20, 2021 | 66.98 | 67.62 | 66.86 | 67.38 | 520,971 | +0.69(+1.04%) |
Aug 19, 2021 | 65.83 | 66.84 | 65.71 | 66.69 | 597,667 | +0.02(+0.03%) |
Aug 18, 2021 | 66.96 | 67.62 | 66.57 | 66.67 | 587,087 | -0.62(-0.92%) |
Aug 17, 2021 | 68.46 | 68.68 | 66.62 | 67.28 | 783,457 | -1.59(-2.31%) |
Aug 16, 2021 | 68.07 | 69.29 | 67.95 | 68.88 | 678,099 | +0.64(+0.95%) |
Aug 13, 2021 | 67.77 | 68.27 | 67.35 | 68.23 | 575,304 | +0.51(+0.76%) |
Aug 12, 2021 | 68.66 | 68.66 | 67.44 | 67.72 | 970,510 | -0.79(-1.15%) |
Aug 11, 2021 | 68.39 | 68.98 | 67.81 | 68.51 | 1,225,640 | +0.34(+0.50%) |
Aug 10, 2021 | 67.94 | 68.34 | 67.66 | 68.17 | 596,918 | +0.46(+0.67%) |
Aug 09, 2021 | 67.65 | 68.10 | 67.14 | 67.71 | 545,170 | -0.25(-0.36%) |
Aug 06, 2021 | 68.07 | 68.44 | 67.47 | 67.96 | 576,565 | +0.31(+0.46%) |
Aug 05, 2021 | 68.26 | 68.58 | 67.50 | 67.64 | 682,746 | -0.17(-0.25%) |
Aug 04, 2021 | 67.72 | 68.03 | 67.34 | 67.81 | 849,373 | -0.11(-0.17%) |
Aug 03, 2021 | 66.41 | 68.11 | 65.67 | 67.93 | 801,046 | +1.71(+2.58%) |
Aug 02, 2021 | 66.78 | 67.40 | 66.17 | 66.22 | 650,047 | -0.46(-0.70%) |
Jul 30, 2021 | 66.89 | 67.00 | 65.80 | 66.69 | 1,171,636 | -0.09(-0.14%) |
Jul 29, 2021 | 66.37 | 67.02 | 64.25 | 66.78 | 1,032,612 | +1.22(+1.87%) |
Jul 28, 2021 | 66.29 | 66.51 | 65.30 | 65.56 | 880,834 | -0.67(-1.01%) |
Jul 27, 2021 | 65.44 | 66.61 | 65.27 | 66.23 | 867,203 | +0.28(+0.43%) |
Jul 26, 2021 | 65.88 | 66.13 | 65.52 | 65.95 | 778,343 | +0.17(+0.26%) |
Jul 23, 2021 | 65.23 | 65.82 | 64.81 | 65.78 | 816,051 | +0.94(+1.46%) |
Jul 22, 2021 | 66.89 | 66.89 | 64.66 | 64.83 | 952,091 | -1.98(-2.97%) |
Jul 21, 2021 | 66.80 | 67.05 | 66.31 | 66.81 | 598,896 | +0.50(+0.76%) |
Jul 20, 2021 | 65.52 | 66.60 | 65.42 | 66.31 | 1,491,221 | +1.19(+1.83%) |
Jul 19, 2021 | 65.11 | 65.53 | 64.38 | 65.12 | 745,979 | -0.92(-1.39%) |
Jul 16, 2021 | 67.19 | 67.30 | 66.00 | 66.04 | 894,847 | -0.81(-1.22%) |
Jul 15, 2021 | 66.68 | 67.40 | 66.17 | 66.85 | 802,102 | -0.23(-0.34%) |
Jul 14, 2021 | 67.14 | 67.62 | 66.54 | 67.08 | 1,172,303 | -0.02(-0.03%) |
Jul 13, 2021 | 67.25 | 67.36 | 66.89 | 67.10 | 643,326 | -0.15(-0.22%) |
Jul 12, 2021 | 66.89 | 67.48 | 66.38 | 67.25 | 865,243 | +0.42(+0.62%) |
Jul 09, 2021 | 67.65 | 67.65 | 66.68 | 66.83 | 1,268,877 | +0.38(+0.57%) |
Jul 08, 2021 | 66.77 | 67.35 | 66.23 | 66.46 | 832,869 | -1.59(-2.33%) |
Jul 07, 2021 | 65.95 | 68.18 | 65.95 | 68.04 | 681,167 | +1.53(+2.30%) |
Jul 06, 2021 | 67.20 | 67.25 | 65.47 | 66.51 | 1,050,857 | -0.54(-0.80%) |
Jul 02, 2021 | 67.91 | 67.95 | 66.90 | 67.05 | 858,669 | -1.06(-1.55%) |
Jul 01, 2021 | 68.13 | 68.41 | 67.82 | 68.11 | 737,927 | +0.04(+0.06%) |
Jun 30, 2021 | 67.65 | 68.32 | 67.25 | 68.07 | 1,102,010 | +0.44(+0.66%) |
Jun 29, 2021 | 66.91 | 67.76 | 66.69 | 67.63 | 963,459 | +1.15(+1.73%) |
Jun 28, 2021 | 65.43 | 66.75 | 65.19 | 66.47 | 1,130,330 | +1.04(+1.59%) |
Jun 25, 2021 | 64.30 | 65.48 | 64.30 | 65.44 | 1,130,690 | +1.42(+2.21%) |
Jun 24, 2021 | 64.70 | 64.78 | 63.80 | 64.02 | 805,644 | -0.35(-0.54%) |
Jun 23, 2021 | 64.36 | 64.92 | 64.00 | 64.37 | 930,552 | +0.21(+0.32%) |
Jun 22, 2021 | 64.05 | 64.48 | 63.47 | 64.16 | 861,007 | +0.26(+0.41%) |
Jun 21, 2021 | 62.99 | 64.13 | 62.96 | 63.90 | 692,606 | +1.50(+2.41%) |
Jun 18, 2021 | 62.28 | 62.98 | 61.98 | 62.39 | 1,775,153 | -0.72(-1.14%) |
Jun 17, 2021 | 64.57 | 64.85 | 62.44 | 63.11 | 1,096,356 | -1.48(-2.30%) |
Jun 16, 2021 | 65.31 | 65.43 | 64.49 | 64.59 | 916,844 | -0.83(-1.27%) |
Jun 15, 2021 | 65.22 | 65.86 | 64.74 | 65.43 | 1,004,471 | +0.40(+0.61%) |
Jun 14, 2021 | 65.06 | 65.35 | 64.52 | 65.03 | 1,086,562 | -0.09(-0.15%) |
Jun 11, 2021 | 64.30 | 65.17 | 64.24 | 65.12 | 1,209,957 | +1.09(+1.70%) |
Jun 10, 2021 | 64.89 | 65.25 | 64.02 | 64.04 | 857,588 | -0.61(-0.95%) |
Jun 09, 2021 | 64.40 | 64.79 | 63.95 | 64.65 | 1,276,335 | +0.05(+0.07%) |
Jun 08, 2021 | 64.65 | 64.90 | 64.00 | 64.60 | 1,136,972 | +0.18(+0.28%) |
Jun 07, 2021 | 65.44 | 65.55 | 64.06 | 64.42 | 1,269,516 | -0.80(-1.23%) |
Jun 04, 2021 | 65.15 | 65.51 | 64.80 | 65.23 | 1,967,390 | +0.21(+0.32%) |
Jun 03, 2021 | 66.97 | 66.97 | 64.77 | 65.02 | 1,793,683 | -2.29(-3.40%) |
Jun 02, 2021 | 67.52 | 67.52 | 66.90 | 67.31 | 1,186,215 | -0.27(-0.41%) |
Jun 01, 2021 | 68.09 | 68.12 | 66.93 | 67.58 | 734,710 | +0.44(+0.66%) |
May 28, 2021 | 67.52 | 67.65 | 66.81 | 67.14 | 954,612 | -0.03(-0.04%) |
May 27, 2021 | 66.64 | 67.27 | 66.59 | 67.16 | 1,602,973 | +1.08(+1.63%) |
May 26, 2021 | 65.36 | 66.21 | 65.36 | 66.09 | 723,021 | +0.76(+1.16%) |
May 25, 2021 | 65.48 | 66.28 | 65.17 | 65.33 | 793,756 | -0.02(-0.03%) |
May 24, 2021 | 66.02 | 66.02 | 65.17 | 65.35 | 752,629 | -0.09(-0.13%) |
May 21, 2021 | 65.29 | 66.19 | 65.23 | 65.44 | 3,270,969 | +0.32(+0.49%) |
May 20, 2021 | 65.03 | 65.35 | 64.60 | 65.11 | 645,457 | +0.29(+0.45%) |
May 19, 2021 | 64.55 | 64.94 | 63.64 | 64.82 | 867,508 | -0.24(-0.36%) |
May 18, 2021 | 67.11 | 67.24 | 65.00 | 65.06 | 923,059 | -1.89(-2.82%) |
May 17, 2021 | 67.83 | 68.24 | 66.40 | 66.95 | 1,037,304 | -0.85(-1.25%) |
May 14, 2021 | 67.23 | 68.08 | 66.89 | 67.80 | 771,150 | +0.67(+1.00%) |
May 13, 2021 | 64.85 | 67.65 | 64.67 | 67.13 | 848,701 | +2.43(+3.75%) |
May 12, 2021 | 66.83 | 66.98 | 64.61 | 64.70 | 1,568,915 | -2.25(-3.36%) |
May 11, 2021 | 67.42 | 67.63 | 66.70 | 66.95 | 944,159 | -1.30(-1.91%) |
May 10, 2021 | 67.39 | 69.01 | 67.31 | 68.25 | 946,863 | +1.06(+1.57%) |
May 07, 2021 | 66.97 | 67.77 | 66.32 | 67.19 | 898,522 | -0.20(-0.29%) |
May 06, 2021 | 67.59 | 67.59 | 66.78 | 67.39 | 768,045 | +0.11(+0.17%) |
May 05, 2021 | 67.44 | 68.01 | 66.29 | 67.28 | 1,252,883 | -0.29(-0.43%) |
May 04, 2021 | 65.94 | 67.61 | 65.67 | 67.57 | 1,102,552 | +1.17(+1.76%) |
May 03, 2021 | 64.85 | 66.73 | 64.36 | 66.40 | 1,864,043 | +2.40(+3.75%) |
Apr 30, 2021 | 64.57 | 65.19 | 63.64 | 64.00 | 2,412,354 | -0.62(-0.96%) |
Apr 29, 2021 | 62.63 | 65.17 | 62.42 | 64.62 | 1,791,414 | +2.01(+3.21%) |
Apr 28, 2021 | 64.15 | 64.15 | 62.59 | 62.61 | 1,120,419 | -1.49(-2.32%) |
Apr 27, 2021 | 63.67 | 64.16 | 63.20 | 64.10 | 1,419,207 | +0.21(+0.32%) |
Apr 26, 2021 | 64.62 | 65.46 | 63.81 | 63.89 | 1,530,339 | -0.43(-0.67%) |
Apr 23, 2021 | 63.89 | 64.80 | 63.57 | 64.32 | 789,737 | +0.57(+0.90%) |
Apr 22, 2021 | 64.37 | 64.86 | 63.59 | 63.75 | 1,002,055 | -0.17(-0.27%) |
Apr 21, 2021 | 63.30 | 63.96 | 62.90 | 63.92 | 756,574 | +0.77(+1.22%) |
Apr 20, 2021 | 63.79 | 64.07 | 62.52 | 63.15 | 780,783 | -0.72(-1.12%) |
Apr 19, 2021 | 64.35 | 64.47 | 63.17 | 63.86 | 700,623 | -0.34(-0.53%) |
Apr 16, 2021 | 63.97 | 64.31 | 63.53 | 64.20 | 684,523 | +0.63(+0.99%) |
Apr 15, 2021 | 63.63 | 63.76 | 63.02 | 63.57 | 845,078 | +0.24(+0.39%) |
Apr 14, 2021 | 63.49 | 63.93 | 63.11 | 63.33 | 912,480 | -0.33(-0.52%) |
Apr 13, 2021 | 64.14 | 64.14 | 63.19 | 63.66 | 745,548 | -0.72(-1.11%) |
Apr 12, 2021 | 63.48 | 64.41 | 63.38 | 64.37 | 877,521 | +1.07(+1.69%) |
Apr 09, 2021 | 63.04 | 63.53 | 62.55 | 63.30 | 1,728,898 | +0.41(+0.66%) |
Apr 08, 2021 | 63.29 | 63.50 | 62.60 | 62.88 | 1,276,555 | -0.54(-0.85%) |
Apr 07, 2021 | 64.84 | 64.93 | 63.40 | 63.42 | 775,854 | -1.41(-2.18%) |
Apr 06, 2021 | 64.14 | 64.95 | 63.82 | 64.83 | 1,016,767 | +0.87(+1.35%) |
Apr 05, 2021 | 62.54 | 64.13 | 62.50 | 63.97 | 999,642 | +0.10(+0.16%) |
Apr 01, 2021 | 63.49 | 64.04 | 62.82 | 63.86 | 1,254,375 | +0.24(+0.38%) |
Mar 31, 2021 | 64.84 | 65.22 | 63.57 | 63.62 | 2,210,367 | -1.49(-2.28%) |
Mar 30, 2021 | 65.01 | 65.84 | 64.92 | 65.10 | 969,971 | -0.03(-0.04%) |
Mar 29, 2021 | 65.25 | 65.99 | 64.77 | 65.13 | 778,668 | -0.25(-0.39%) |
Mar 26, 2021 | 63.40 | 65.48 | 63.40 | 65.39 | 1,327,281 | +2.60(+4.14%) |
Mar 25, 2021 | 61.14 | 63.08 | 60.48 | 62.79 | 1,060,637 | +1.38(+2.25%) |
Mar 24, 2021 | 62.02 | 62.94 | 61.39 | 61.41 | 1,044,354 | -0.34(-0.55%) |
Mar 23, 2021 | 63.07 | 64.43 | 61.51 | 61.74 | 1,402,450 | -1.75(-2.76%) |
Mar 22, 2021 | 63.08 | 63.78 | 62.71 | 63.49 | 1,585,318 | +0.00(+0.00%) |
Mar 19, 2021 | 63.53 | 63.96 | 63.05 | 63.49 | 2,061,648 | +0.02(+0.03%) |
Mar 18, 2021 | 62.60 | 64.13 | 62.47 | 63.48 | 1,724,125 | +0.70(+1.11%) |
Mar 17, 2021 | 61.90 | 63.16 | 61.60 | 62.78 | 1,387,043 | +1.03(+1.66%) |
Mar 16, 2021 | 61.19 | 61.86 | 60.95 | 61.75 | 885,629 | +0.33(+0.54%) |
Mar 15, 2021 | 60.44 | 61.43 | 59.78 | 61.42 | 936,450 | +0.85(+1.40%) |
Mar 12, 2021 | 61.39 | 61.94 | 60.54 | 60.58 | 970,300 | -0.56(-0.92%) |
Mar 11, 2021 | 61.20 | 61.63 | 61.02 | 61.14 | 1,101,627 | -0.01(-0.02%) |
Mar 10, 2021 | 59.95 | 61.49 | 59.52 | 61.15 | 1,059,873 | +1.51(+2.52%) |
Mar 09, 2021 | 59.64 | 60.57 | 59.32 | 59.65 | 1,471,946 | -0.31(-0.52%) |
Mar 08, 2021 | 59.21 | 60.42 | 58.53 | 59.96 | 2,616,566 | +1.17(+1.98%) |
Mar 05, 2021 | 58.08 | 58.88 | 57.48 | 58.79 | 1,877,259 | +1.35(+2.36%) |
Mar 04, 2021 | 58.05 | 58.80 | 56.80 | 57.44 | 1,399,756 | -0.88(-1.52%) |
Mar 03, 2021 | 57.50 | 59.33 | 57.21 | 58.32 | 1,162,807 | +1.00(+1.74%) |
Mar 02, 2021 | 57.25 | 57.38 | 56.27 | 57.32 | 1,249,167 | +0.24(+0.41%) |
Mar 01, 2021 | 56.73 | 57.67 | 56.66 | 57.09 | 1,151,401 | +1.22(+2.19%) |
Feb 26, 2021 | 56.99 | 57.29 | 55.77 | 55.86 | 1,508,800 | -0.81(-1.43%) |
Feb 25, 2021 | 57.80 | 58.12 | 56.38 | 56.67 | 1,253,200 | -1.01(-1.75%) |
Feb 24, 2021 | 58.28 | 58.61 | 57.31 | 57.68 | 1,480,605 | -0.43(-0.74%) |
Feb 23, 2021 | 58.14 | 58.43 | 57.23 | 58.11 | 1,172,735 | -0.08(-0.15%) |
Feb 22, 2021 | 56.04 | 58.24 | 55.69 | 58.20 | 1,292,523 | +2.08(+3.71%) |
Feb 19, 2021 | 55.21 | 56.50 | 55.08 | 56.12 | 1,088,478 | +1.40(+2.56%) |
Feb 18, 2021 | 55.39 | 55.88 | 54.40 | 54.72 | 829,268 | -1.04(-1.87%) |
Feb 17, 2021 | 55.36 | 56.14 | 55.14 | 55.76 | 759,931 | +0.13(+0.24%) |
Feb 16, 2021 | 56.78 | 56.84 | 55.61 | 55.63 | 903,492 | -1.18(-2.07%) |
Feb 12, 2021 | 57.40 | 57.66 | 56.48 | 56.80 | 1,129,926 | -0.68(-1.18%) |
Feb 11, 2021 | 57.99 | 58.06 | 56.81 | 57.48 | 929,205 | -0.12(-0.21%) |
Feb 10, 2021 | 57.76 | 58.00 | 56.76 | 57.60 | 952,038 | -0.09(-0.16%) |
Feb 09, 2021 | 57.64 | 58.30 | 57.36 | 57.70 | 838,681 | -0.06(-0.10%) |
Feb 08, 2021 | 56.74 | 57.79 | 56.66 | 57.76 | 920,039 | +1.30(+2.30%) |
Feb 05, 2021 | 55.29 | 56.49 | 55.11 | 56.46 | 989,429 | +1.28(+2.32%) |
Feb 04, 2021 | 54.10 | 55.31 | 53.94 | 55.18 | 1,036,567 | +1.34(+2.48%) |
Feb 03, 2021 | 53.86 | 54.48 | 53.63 | 53.84 | 864,958 | -0.16(-0.30%) |
Feb 02, 2021 | 53.48 | 54.40 | 53.21 | 54.00 | 1,546,408 | +1.28(+2.43%) |
Feb 01, 2021 | 51.73 | 52.86 | 51.66 | 52.72 | 1,777,461 | +1.63(+3.19%) |
Jan 29, 2021 | 52.99 | 53.46 | 50.70 | 51.09 | 2,874,659 | -2.46(-4.59%) |
Jan 28, 2021 | 52.20 | 56.88 | 51.52 | 53.55 | 3,721,730 | +3.74(+7.52%) |
Jan 27, 2021 | 50.29 | 50.69 | 48.76 | 49.80 | 3,664,348 | -1.22(-2.39%) |
Jan 26, 2021 | 53.41 | 53.84 | 50.96 | 51.02 | 2,005,015 | -2.28(-4.27%) |
Jan 25, 2021 | 53.94 | 54.02 | 52.78 | 53.30 | 2,049,626 | -0.79(-1.45%) |
Jan 22, 2021 | 54.13 | 54.39 | 53.42 | 54.08 | 1,233,944 | -0.26(-0.48%) |
Jan 21, 2021 | 53.90 | 54.71 | 53.90 | 54.35 | 841,934 | +0.19(+0.35%) |
Jan 20, 2021 | 53.73 | 54.24 | 53.24 | 54.16 | 985,335 | +0.60(+1.12%) |
Jan 19, 2021 | 53.65 | 54.22 | 53.42 | 53.56 | 1,361,857 | +0.35(+0.65%) |
Jan 15, 2021 | 53.57 | 53.57 | 52.21 | 53.21 | 1,169,652 | -0.55(-1.03%) |
Jan 14, 2021 | 54.41 | 54.80 | 52.93 | 53.77 | 1,171,332 | -0.84(-1.54%) |
Jan 13, 2021 | 55.06 | 55.09 | 54.39 | 54.61 | 971,541 | -0.43(-0.78%) |
Jan 12, 2021 | 53.26 | 55.22 | 52.83 | 55.04 | 1,098,497 | +1.76(+3.30%) |
Jan 11, 2021 | 52.06 | 53.73 | 51.90 | 53.28 | 800,872 | +0.69(+1.32%) |
Jan 08, 2021 | 53.47 | 53.68 | 51.95 | 52.59 | 858,656 | -0.63(-1.18%) |
Jan 07, 2021 | 53.11 | 53.34 | 52.40 | 53.21 | 1,145,915 | +0.65(+1.23%) |
Jan 06, 2021 | 51.36 | 53.27 | 51.09 | 52.57 | 1,481,224 | +1.75(+3.45%) |
Jan 05, 2021 | 50.23 | 51.11 | 50.18 | 50.82 | 806,321 | +0.33(+0.65%) |
Jan 04, 2021 | 51.22 | 52.06 | 50.16 | 50.49 | 1,585,599 | -0.84(-1.64%) |
Dec 31, 2020 | 51.33 | 51.33 | 51.33 | 572,637 | +0.10(+0.20%) | |
Dec 30, 2020 | 51.33 | 51.83 | 51.06 | 51.23 | 572,637 | +0.00(+0.00%) |
Dec 29, 2020 | 52.20 | 52.33 | 50.83 | 51.23 | 599,607 | -0.85(-1.64%) |
Dec 28, 2020 | 52.32 | 52.53 | 51.98 | 52.08 | 518,916 | +0.13(+0.25%) |
Dec 24, 2020 | 51.96 | 51.97 | 51.35 | 51.95 | 229,508 | +0.35(+0.67%) |
Dec 23, 2020 | 51.92 | 51.98 | 51.22 | 51.60 | 851,447 | -0.23(-0.45%) |
Dec 22, 2020 | 52.21 | 52.38 | 51.76 | 51.84 | 924,574 | -0.43(-0.82%) |
Dec 21, 2020 | 51.14 | 52.55 | 50.84 | 52.27 | 821,874 | +0.17(+0.32%) |
Dec 18, 2020 | 51.75 | 52.15 | 50.80 | 52.10 | 1,882,208 | +0.36(+0.69%) |
Dec 17, 2020 | 51.85 | 52.25 | 51.19 | 51.74 | 1,880,591 | +0.17(+0.33%) |
Dec 16, 2020 | 52.73 | 53.28 | 51.48 | 51.57 | 1,280,288 | -1.25(-2.38%) |
Dec 15, 2020 | 52.00 | 52.89 | 51.75 | 52.83 | 713,111 | +0.95(+1.82%) |
Dec 14, 2020 | 53.19 | 53.60 | 51.85 | 51.88 | 931,099 | -0.89(-1.69%) |
Dec 11, 2020 | 52.56 | 53.04 | 52.23 | 52.77 | 765,741 | +0.05(+0.09%) |
Dec 10, 2020 | 53.72 | 54.05 | 52.39 | 52.73 | 883,634 | -1.27(-2.36%) |
Dec 09, 2020 | 52.51 | 54.06 | 52.49 | 54.00 | 1,126,894 | +1.48(+2.82%) |
Dec 08, 2020 | 51.50 | 52.53 | 51.40 | 52.52 | 1,352,851 | +0.73(+1.41%) |
Dec 07, 2020 | 51.64 | 52.02 | 51.31 | 51.79 | 720,971 | +0.23(+0.45%) |
Dec 04, 2020 | 51.76 | 51.86 | 51.39 | 51.56 | 1,050,038 | +0.09(+0.18%) |
Dec 03, 2020 | 51.55 | 51.62 | 51.19 | 51.46 | 1,561,040 | +0.08(+0.16%) |
Dec 02, 2020 | 51.35 | 51.85 | 51.17 | 51.38 | 1,403,325 | -0.18(-0.35%) |