Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 60.14 | 60.32 | 58.62 | 58.63 | 5,078,503 | -2.45(-4.01%) |
Nov 29, 2021 | 61.32 | 61.60 | 60.61 | 61.08 | 2,281,195 | +0.39(+0.64%) |
Nov 26, 2021 | 61.19 | 61.20 | 60.20 | 60.69 | 2,315,038 | -1.81(-2.90%) |
Nov 24, 2021 | 62.91 | 63.00 | 62.23 | 62.50 | 3,524,861 | -0.41(-0.64%) |
Nov 23, 2021 | 62.64 | 63.12 | 62.11 | 62.91 | 2,627,101 | +0.31(+0.50%) |
Nov 22, 2021 | 61.61 | 63.04 | 61.50 | 62.60 | 2,709,188 | +1.02(+1.65%) |
Nov 19, 2021 | 62.77 | 62.95 | 61.28 | 61.58 | 5,172,275 | -1.18(-1.88%) |
Nov 18, 2021 | 61.96 | 62.98 | 62.74 | 62.76 | 2,790,816 | +0.88(+1.42%) |
Nov 17, 2021 | 62.37 | 62.43 | 61.78 | 61.88 | 2,053,453 | -0.70(-1.11%) |
Nov 16, 2021 | 62.89 | 62.98 | 62.19 | 62.58 | 2,087,157 | -0.17(-0.27%) |
Nov 15, 2021 | 62.26 | 62.78 | 61.74 | 62.75 | 2,163,402 | +0.96(+1.55%) |
Nov 12, 2021 | 62.10 | 62.18 | 61.11 | 61.79 | 1,611,511 | -0.20(-0.32%) |
Nov 11, 2021 | 61.38 | 62.14 | 61.24 | 61.99 | 1,918,266 | +0.70(+1.15%) |
Nov 10, 2021 | 60.63 | 61.37 | 61.28 | 2,979,998 | +0.90(+1.49%) | |
Nov 09, 2021 | 59.83 | 60.42 | 59.47 | 60.39 | 1,962,441 | +0.59(+0.99%) |
Nov 08, 2021 | 60.69 | 61.03 | 59.63 | 59.79 | 2,734,932 | -0.65(-1.07%) |
Nov 05, 2021 | 60.63 | 60.99 | 59.96 | 60.44 | 2,530,394 | +0.24(+0.40%) |
Nov 04, 2021 | 60.86 | 61.10 | 59.99 | 60.20 | 2,320,348 | -0.63(-1.03%) |
Nov 03, 2021 | 59.05 | 60.84 | 58.65 | 60.83 | 4,298,931 | +1.43(+2.41%) |
Nov 02, 2021 | 59.63 | 59.68 | 59.18 | 59.39 | 2,972,619 | -0.22(-0.38%) |
Nov 01, 2021 | 60.46 | 60.15 | 59.47 | 59.62 | 3,400,826 | -0.59(-0.98%) |
Oct 29, 2021 | 60.65 | 61.05 | 60.16 | 60.21 | 3,522,820 | -0.56(-0.93%) |
Oct 28, 2021 | 60.54 | 61.06 | 60.06 | 60.77 | 3,192,349 | +0.29(+0.48%) |
Oct 27, 2021 | 61.66 | 61.94 | 60.38 | 60.48 | 2,814,717 | -0.78(-1.27%) |
Oct 26, 2021 | 62.47 | 61.26 | 3,496,183 | -1.19(-1.91%) | ||
Oct 25, 2021 | 62.23 | 62.57 | 61.89 | 62.45 | 2,586,358 | +0.38(+0.62%) |
Oct 22, 2021 | 60.85 | 62.26 | 60.85 | 62.06 | 1,805,541 | +1.27(+2.08%) |
Oct 21, 2021 | 60.71 | 61.06 | 60.32 | 60.80 | 1,588,272 | +0.03(+0.05%) |
Oct 20, 2021 | 60.77 | 61.16 | 60.26 | 60.77 | 2,444,827 | +0.28(+0.46%) |
Oct 19, 2021 | 60.06 | 60.52 | 59.46 | 60.49 | 1,657,265 | +0.69(+1.16%) |
Oct 18, 2021 | 59.80 | 60.51 | 59.15 | 59.79 | 1,799,053 | -0.14(-0.23%) |
Oct 15, 2021 | 60.45 | 60.47 | 59.75 | 59.94 | 2,293,577 | -0.21(-0.34%) |
Oct 14, 2021 | 59.47 | 60.18 | 58.72 | 60.14 | 2,103,644 | +1.17(+1.99%) |
Oct 13, 2021 | 59.51 | 59.60 | 58.30 | 58.97 | 2,318,347 | -0.44(-0.74%) |
Oct 12, 2021 | 59.33 | 59.68 | 59.04 | 59.41 | 2,219,525 | -0.54(-0.91%) |
Oct 11, 2021 | 59.56 | 60.41 | 59.28 | 59.95 | 2,086,315 | +0.64(+1.07%) |
Oct 08, 2021 | 59.34 | 59.77 | 58.88 | 59.32 | 2,245,074 | +0.25(+0.43%) |
Oct 07, 2021 | 58.86 | 59.55 | 58.45 | 59.06 | 2,054,344 | +0.67(+1.16%) |
Oct 06, 2021 | 58.10 | 58.43 | 57.07 | 58.39 | 1,950,327 | +0.02(+0.03%) |
Oct 05, 2021 | 57.50 | 58.59 | 57.01 | 58.37 | 2,270,540 | +1.05(+1.83%) |
Oct 04, 2021 | 57.10 | 58.12 | 57.05 | 57.32 | 2,543,189 | +0.34(+0.59%) |
Oct 01, 2021 | 56.49 | 57.24 | 55.69 | 56.98 | 2,391,026 | +0.74(+1.32%) |
Sep 30, 2021 | 57.19 | 57.28 | 56.22 | 56.24 | 3,025,085 | -0.72(-1.27%) |
Sep 29, 2021 | 56.86 | 57.23 | 56.73 | 56.96 | 2,094,357 | +0.20(+0.35%) |
Sep 28, 2021 | 57.14 | 57.74 | 56.71 | 56.77 | 2,941,573 | -0.18(-0.31%) |
Sep 27, 2021 | 56.41 | 57.31 | 56.27 | 56.95 | 2,713,203 | +0.94(+1.67%) |
Sep 24, 2021 | 56.22 | 56.77 | 55.95 | 56.01 | 2,533,364 | -0.49(-0.86%) |
Sep 23, 2021 | 55.56 | 56.83 | 55.37 | 56.50 | 1,918,231 | +1.21(+2.19%) |
Sep 22, 2021 | 56.83 | 57.04 | 54.92 | 55.29 | 4,281,119 | -0.97(-1.72%) |
Sep 21, 2021 | 56.95 | 57.00 | 55.87 | 56.25 | 2,776,024 | -0.47(-0.83%) |
Sep 20, 2021 | 57.31 | 57.77 | 56.00 | 56.72 | 4,093,503 | -1.75(-3.00%) |
Sep 17, 2021 | 58.70 | 58.81 | 58.15 | 58.47 | 6,662,264 | -0.57(-0.97%) |
Sep 16, 2021 | 58.58 | 59.29 | 58.18 | 59.05 | 3,339,042 | +0.45(+0.77%) |
Sep 15, 2021 | 56.71 | 58.67 | 56.48 | 58.60 | 3,408,180 | +2.01(+3.54%) |
Sep 14, 2021 | 57.55 | 57.79 | 56.54 | 56.59 | 2,512,467 | -0.72(-1.26%) |
Sep 13, 2021 | 56.66 | 57.43 | 56.59 | 57.31 | 3,508,479 | +1.18(+2.10%) |
Sep 10, 2021 | 56.09 | 56.54 | 55.86 | 56.13 | 2,182,201 | +0.22(+0.39%) |
Sep 09, 2021 | 55.91 | 56.80 | 55.82 | 55.91 | 2,244,128 | -0.20(-0.35%) |
Sep 08, 2021 | 55.47 | 56.21 | 54.77 | 56.11 | 2,796,679 | +0.49(+0.88%) |
Sep 07, 2021 | 56.20 | 56.43 | 55.49 | 55.62 | 2,546,081 | -0.80(-1.41%) |
Sep 03, 2021 | 56.45 | 56.56 | 55.94 | 56.42 | 1,238,591 | -0.03(-0.05%) |
Sep 02, 2021 | 55.94 | 56.69 | 55.91 | 56.45 | 2,163,601 | +0.53(+0.96%) |
Sep 01, 2021 | 56.43 | 56.43 | 55.26 | 55.91 | 1,647,481 | -0.32(-0.57%) |
Aug 31, 2021 | 56.39 | 56.42 | 55.91 | 56.23 | 3,082,515 | -0.07(-0.12%) |
Aug 30, 2021 | 56.74 | 56.84 | 56.28 | 56.30 | 1,351,709 | -0.47(-0.83%) |
Aug 27, 2021 | 55.99 | 56.83 | 55.91 | 56.77 | 1,539,948 | +0.78(+1.39%) |
Aug 26, 2021 | 56.49 | 56.49 | 55.82 | 55.99 | 1,832,329 | -0.52(-0.93%) |
Aug 25, 2021 | 55.86 | 56.68 | 55.61 | 56.51 | 1,473,985 | +0.65(+1.16%) |
Aug 24, 2021 | 55.60 | 56.20 | 55.37 | 55.87 | 2,104,903 | +0.28(+0.51%) |
Aug 23, 2021 | 55.46 | 56.00 | 55.00 | 55.59 | 2,143,123 | +0.35(+0.63%) |
Aug 20, 2021 | 55.46 | 55.64 | 54.83 | 55.24 | 4,843,780 | -0.36(-0.64%) |
Aug 19, 2021 | 56.66 | 56.92 | 55.39 | 55.60 | 2,394,914 | -1.48(-2.59%) |
Aug 18, 2021 | 57.28 | 57.83 | 57.05 | 57.08 | 1,712,034 | -0.53(-0.93%) |
Aug 17, 2021 | 58.21 | 58.64 | 57.37 | 57.61 | 2,093,253 | -0.79(-1.35%) |
Aug 16, 2021 | 57.97 | 58.49 | 57.69 | 58.40 | 2,961,915 | +0.26(+0.45%) |
Aug 13, 2021 | 57.82 | 58.17 | 57.56 | 58.14 | 2,727,223 | +0.54(+0.94%) |
Aug 12, 2021 | 57.30 | 57.69 | 56.97 | 57.60 | 1,677,719 | +0.30(+0.52%) |
Aug 11, 2021 | 57.43 | 57.66 | 57.07 | 57.30 | 2,020,786 | +0.08(+0.15%) |
Aug 10, 2021 | 56.46 | 57.24 | 56.37 | 57.22 | 2,927,009 | +0.79(+1.40%) |
Aug 09, 2021 | 56.16 | 56.63 | 55.78 | 56.42 | 2,775,007 | +0.25(+0.45%) |
Aug 06, 2021 | 55.15 | 56.31 | 55.15 | 56.17 | 3,337,999 | +1.39(+2.53%) |
Aug 05, 2021 | 55.10 | 55.10 | 54.71 | 54.78 | 2,501,844 | +0.05(+0.09%) |
Aug 04, 2021 | 55.50 | 55.50 | 54.51 | 54.74 | 2,396,465 | -0.97(-1.74%) |
Aug 03, 2021 | 55.32 | 55.82 | 54.52 | 55.71 | 1,589,882 | +0.40(+0.72%) |
Aug 02, 2021 | 55.84 | 56.55 | 55.28 | 55.31 | 2,310,206 | -0.34(-0.60%) |
Jul 30, 2021 | 55.69 | 56.40 | 55.56 | 55.64 | 3,876,791 | +0.11(+0.20%) |
Jul 29, 2021 | 55.25 | 55.66 | 54.93 | 55.53 | 2,171,563 | +0.89(+1.64%) |
Jul 28, 2021 | 54.69 | 54.98 | 53.70 | 54.63 | 3,445,562 | -0.20(-0.36%) |
Jul 27, 2021 | 55.02 | 55.74 | 53.60 | 54.83 | 4,286,659 | +0.38(+0.70%) |
Jul 26, 2021 | 54.24 | 54.83 | 54.24 | 54.45 | 3,456,826 | +0.40(+0.74%) |
Jul 23, 2021 | 53.64 | 54.18 | 53.38 | 54.05 | 2,036,169 | +0.56(+1.05%) |
Jul 22, 2021 | 54.00 | 54.04 | 53.07 | 53.49 | 2,429,470 | -0.64(-1.19%) |
Jul 21, 2021 | 54.29 | 54.75 | 53.96 | 54.13 | 3,287,838 | +0.07(+0.12%) |
Jul 20, 2021 | 53.59 | 54.69 | 53.36 | 54.07 | 2,491,543 | +0.54(+1.01%) |
Jul 19, 2021 | 53.57 | 54.05 | 53.02 | 53.53 | 2,783,400 | -0.71(-1.31%) |
Jul 16, 2021 | 55.19 | 55.31 | 54.05 | 54.23 | 1,919,763 | -0.75(-1.37%) |
Jul 15, 2021 | 54.57 | 55.10 | 54.52 | 54.99 | 1,538,650 | +0.22(+0.41%) |
Jul 14, 2021 | 55.03 | 55.63 | 54.65 | 54.76 | 1,634,395 | -0.43(-0.78%) |
Jul 13, 2021 | 55.81 | 56.09 | 55.05 | 55.19 | 1,955,333 | -0.71(-1.27%) |
Jul 12, 2021 | 56.37 | 56.43 | 55.66 | 55.90 | 2,199,501 | -0.30(-0.53%) |
Jul 09, 2021 | 55.81 | 56.35 | 55.67 | 56.20 | 2,560,596 | +1.11(+2.01%) |
Jul 08, 2021 | 55.17 | 55.45 | 54.70 | 55.09 | 2,236,170 | -0.72(-1.29%) |
Jul 07, 2021 | 55.06 | 55.90 | 54.92 | 55.81 | 2,140,902 | +0.42(+0.76%) |
Jul 06, 2021 | 56.22 | 56.32 | 55.11 | 55.39 | 2,192,646 | -1.10(-1.95%) |
Jul 02, 2021 | 56.64 | 56.74 | 56.12 | 56.49 | 1,760,139 | -0.07(-0.13%) |
Jul 01, 2021 | 56.83 | 57.08 | 56.50 | 56.56 | 3,036,323 | +0.10(+0.18%) |
Jun 30, 2021 | 56.37 | 56.65 | 56.07 | 56.46 | 2,757,853 | +0.00(+0.00%) |
Jun 29, 2021 | 56.90 | 57.35 | 56.26 | 56.46 | 2,423,132 | -0.18(-0.31%) |
Jun 28, 2021 | 57.32 | 57.32 | 56.58 | 56.64 | 2,621,082 | -0.62(-1.09%) |
Jun 25, 2021 | 57.58 | 57.67 | 56.60 | 57.26 | 2,685,790 | -0.21(-0.37%) |
Jun 24, 2021 | 57.30 | 57.76 | 57.07 | 57.48 | 1,631,689 | +0.40(+0.70%) |
Jun 23, 2021 | 57.47 | 57.53 | 57.05 | 57.08 | 2,289,839 | -0.35(-0.62%) |
Jun 22, 2021 | 57.81 | 57.89 | 57.18 | 57.43 | 2,407,787 | -0.19(-0.32%) |
Jun 21, 2021 | 56.85 | 57.77 | 56.85 | 57.62 | 2,748,127 | +1.10(+1.95%) |
Jun 18, 2021 | 57.18 | 57.23 | 56.39 | 56.52 | 5,814,461 | -1.18(-2.05%) |
Jun 17, 2021 | 59.45 | 59.48 | 56.79 | 57.70 | 4,324,612 | -1.92(-3.22%) |
Jun 16, 2021 | 60.14 | 60.18 | 59.46 | 59.62 | 2,745,784 | -0.61(-1.01%) |
Jun 15, 2021 | 60.76 | 60.93 | 59.89 | 60.22 | 3,236,799 | -0.54(-0.89%) |
Jun 14, 2021 | 61.33 | 61.40 | 60.40 | 60.76 | 1,988,929 | -0.73(-1.18%) |
Jun 11, 2021 | 62.60 | 62.76 | 61.09 | 61.49 | 3,285,854 | -1.15(-1.83%) |
Jun 10, 2021 | 63.69 | 63.80 | 62.52 | 62.64 | 2,326,860 | -0.82(-1.29%) |
Jun 09, 2021 | 63.76 | 63.92 | 63.34 | 63.46 | 1,442,290 | -0.58(-0.90%) |
Jun 08, 2021 | 63.80 | 64.21 | 63.45 | 64.03 | 2,101,345 | +0.07(+0.10%) |
Jun 07, 2021 | 64.19 | 64.57 | 63.78 | 63.97 | 1,823,077 | -0.10(-0.16%) |
Jun 04, 2021 | 63.79 | 64.27 | 63.69 | 64.07 | 1,820,912 | +0.48(+0.76%) |
Jun 03, 2021 | 63.26 | 63.64 | 62.58 | 63.59 | 2,321,542 | +0.31(+0.49%) |
Jun 02, 2021 | 63.56 | 63.57 | 62.81 | 63.28 | 2,379,748 | +0.00(+0.00%) |
Jun 01, 2021 | 62.56 | 63.56 | 62.45 | 63.28 | 3,346,590 | +1.30(+2.09%) |
May 28, 2021 | 62.34 | 62.34 | 61.89 | 61.99 | 2,086,734 | -0.07(-0.11%) |
May 27, 2021 | 62.39 | 62.95 | 61.93 | 62.05 | 5,144,989 | +0.10(+0.17%) |
May 26, 2021 | 61.80 | 62.06 | 61.09 | 61.95 | 3,417,577 | -0.09(-0.15%) |
May 25, 2021 | 62.34 | 62.45 | 61.98 | 62.04 | 2,077,878 | -0.03(-0.05%) |
May 24, 2021 | 62.47 | 62.61 | 62.03 | 62.07 | 2,558,762 | -0.34(-0.54%) |
May 21, 2021 | 61.90 | 62.83 | 61.78 | 62.40 | 4,053,304 | +0.78(+1.27%) |
May 20, 2021 | 61.89 | 62.04 | 61.50 | 61.62 | 3,074,521 | -0.27(-0.44%) |
May 19, 2021 | 61.95 | 62.07 | 60.62 | 61.89 | 2,458,684 | -0.56(-0.90%) |
May 18, 2021 | 62.75 | 63.39 | 62.45 | 62.45 | 2,117,627 | -0.22(-0.36%) |
May 17, 2021 | 62.71 | 62.89 | 62.19 | 62.67 | 2,066,497 | -0.02(-0.03%) |
May 14, 2021 | 62.60 | 62.91 | 62.35 | 62.69 | 1,884,669 | +0.48(+0.77%) |
May 13, 2021 | 61.60 | 62.46 | 61.41 | 62.21 | 2,924,301 | +0.59(+0.96%) |
May 12, 2021 | 61.86 | 62.29 | 61.39 | 61.62 | 2,331,418 | -0.36(-0.58%) |
May 11, 2021 | 62.45 | 62.76 | 61.20 | 61.98 | 2,571,756 | -0.69(-1.09%) |
May 10, 2021 | 62.32 | 63.64 | 62.32 | 62.67 | 4,320,984 | +0.57(+0.91%) |
May 07, 2021 | 61.74 | 62.40 | 61.28 | 62.10 | 3,078,071 | +0.31(+0.49%) |
May 06, 2021 | 61.71 | 61.96 | 60.84 | 61.79 | 3,688,545 | +0.45(+0.74%) |
May 05, 2021 | 60.68 | 61.41 | 60.08 | 61.34 | 3,735,875 | +1.02(+1.69%) |
May 04, 2021 | 59.86 | 60.61 | 59.76 | 60.32 | 3,254,266 | +0.44(+0.73%) |
May 03, 2021 | 59.17 | 60.15 | 59.03 | 59.89 | 3,625,929 | +1.39(+2.38%) |
Apr 30, 2021 | 58.77 | 58.77 | 58.09 | 58.50 | 3,595,968 | -0.40(-0.68%) |
Apr 29, 2021 | 59.04 | 59.21 | 58.22 | 58.89 | 4,451,335 | +0.43(+0.73%) |
Apr 28, 2021 | 57.73 | 58.66 | 57.36 | 58.47 | 3,950,754 | +1.19(+2.07%) |
Apr 27, 2021 | 55.44 | 57.92 | 55.13 | 57.28 | 5,116,779 | +1.70(+3.07%) |
Apr 26, 2021 | 55.25 | 56.25 | 55.11 | 55.58 | 4,144,625 | +0.53(+0.96%) |
Apr 23, 2021 | 54.72 | 55.27 | 54.33 | 55.05 | 2,318,169 | +0.50(+0.92%) |
Apr 22, 2021 | 55.10 | 55.29 | 54.43 | 54.55 | 2,304,073 | -0.89(-1.60%) |
Apr 21, 2021 | 54.74 | 55.54 | 54.44 | 55.44 | 2,095,023 | +1.04(+1.91%) |
Apr 20, 2021 | 54.94 | 55.11 | 54.00 | 54.40 | 1,590,157 | -0.54(-0.98%) |
Apr 19, 2021 | 55.26 | 55.35 | 54.54 | 54.94 | 2,254,617 | -0.15(-0.27%) |
Apr 16, 2021 | 54.80 | 55.21 | 54.34 | 55.09 | 1,963,213 | +0.72(+1.33%) |
Apr 15, 2021 | 54.66 | 54.69 | 53.83 | 54.36 | 1,871,294 | +0.11(+0.20%) |
Apr 14, 2021 | 53.74 | 54.44 | 53.55 | 54.25 | 2,182,309 | +0.60(+1.12%) |
Apr 13, 2021 | 54.00 | 54.09 | 53.41 | 53.65 | 2,241,767 | -0.64(-1.18%) |
Apr 12, 2021 | 54.48 | 54.61 | 54.01 | 54.29 | 1,889,562 | +0.05(+0.09%) |
Apr 09, 2021 | 54.19 | 54.30 | 53.59 | 54.24 | 2,611,717 | +0.37(+0.69%) |
Apr 08, 2021 | 53.44 | 53.89 | 53.38 | 53.87 | 1,899,219 | +0.28(+0.52%) |
Apr 07, 2021 | 53.85 | 54.15 | 53.42 | 53.59 | 1,856,051 | -0.19(-0.34%) |
Apr 06, 2021 | 53.41 | 54.02 | 53.11 | 53.78 | 2,172,477 | +0.48(+0.90%) |
Apr 05, 2021 | 53.71 | 54.03 | 53.16 | 53.30 | 2,075,018 | -0.12(-0.23%) |
Apr 01, 2021 | 52.94 | 53.65 | 52.87 | 53.42 | 2,978,005 | +0.60(+1.14%) |
Mar 31, 2021 | 53.56 | 53.70 | 52.78 | 52.82 | 3,454,837 | -0.83(-1.55%) |
Mar 30, 2021 | 52.97 | 54.06 | 52.97 | 53.65 | 2,202,314 | +0.75(+1.42%) |
Mar 29, 2021 | 53.31 | 53.72 | 52.83 | 52.90 | 1,940,730 | -0.76(-1.42%) |
Mar 26, 2021 | 52.97 | 53.68 | 52.65 | 53.66 | 2,074,157 | +0.95(+1.81%) |
Mar 25, 2021 | 51.84 | 52.86 | 51.57 | 52.70 | 2,023,505 | +0.89(+1.72%) |
Mar 24, 2021 | 51.65 | 52.70 | 51.64 | 51.82 | 2,681,411 | +0.33(+0.65%) |
Mar 23, 2021 | 51.98 | 52.40 | 51.20 | 51.48 | 1,976,999 | -0.81(-1.54%) |
Mar 22, 2021 | 51.72 | 52.30 | 51.51 | 52.29 | 3,275,627 | -0.37(-0.70%) |
Mar 19, 2021 | 53.41 | 53.44 | 52.49 | 52.66 | 8,510,098 | -0.72(-1.35%) |
Mar 18, 2021 | 53.65 | 54.09 | 53.17 | 53.38 | 2,553,837 | -0.08(-0.16%) |
Mar 17, 2021 | 53.55 | 53.63 | 53.04 | 53.46 | 1,797,963 | -0.07(-0.14%) |
Mar 16, 2021 | 53.88 | 54.18 | 53.20 | 53.54 | 1,672,241 | -0.48(-0.89%) |
Mar 15, 2021 | 54.25 | 54.46 | 53.52 | 54.02 | 3,362,839 | +0.05(+0.09%) |
Mar 12, 2021 | 54.51 | 54.55 | 53.92 | 53.97 | 2,495,809 | -0.31(-0.58%) |
Mar 11, 2021 | 54.10 | 54.78 | 53.60 | 54.29 | 3,004,720 | +0.19(+0.34%) |
Mar 10, 2021 | 53.58 | 54.47 | 53.46 | 54.10 | 2,593,325 | +0.37(+0.69%) |
Mar 09, 2021 | 53.52 | 54.17 | 53.06 | 53.73 | 3,218,336 | +0.21(+0.40%) |
Mar 08, 2021 | 53.53 | 54.58 | 52.90 | 53.52 | 2,689,030 | +0.16(+0.30%) |
Mar 05, 2021 | 52.14 | 53.49 | 51.84 | 53.36 | 7,162,797 | +1.95(+3.78%) |
Mar 04, 2021 | 52.95 | 53.16 | 50.91 | 51.42 | 3,445,694 | -1.51(-2.85%) |
Mar 03, 2021 | 53.13 | 53.72 | 52.88 | 52.93 | 2,803,144 | -0.23(-0.44%) |
Mar 02, 2021 | 53.17 | 53.59 | 52.83 | 53.16 | 2,600,438 | +0.06(+0.12%) |
Mar 01, 2021 | 53.00 | 53.49 | 52.95 | 53.09 | 2,266,756 | +0.67(+1.27%) |
Feb 26, 2021 | 52.93 | 53.32 | 52.32 | 52.43 | 3,119,599 | -0.71(-1.34%) |
Feb 25, 2021 | 54.13 | 54.37 | 53.08 | 53.14 | 2,628,948 | -1.05(-1.93%) |
Feb 24, 2021 | 53.04 | 54.33 | 52.91 | 54.19 | 3,060,429 | +1.35(+2.56%) |
Feb 23, 2021 | 52.91 | 53.20 | 52.16 | 52.83 | 2,739,887 | +0.16(+0.30%) |
Feb 22, 2021 | 52.17 | 52.99 | 52.00 | 52.68 | 2,441,113 | +0.68(+1.30%) |
Feb 19, 2021 | 51.89 | 52.24 | 51.69 | 52.00 | 2,592,399 | +0.28(+0.54%) |
Feb 18, 2021 | 51.55 | 52.21 | 51.46 | 51.72 | 2,932,241 | -0.09(-0.18%) |
Feb 17, 2021 | 51.67 | 51.93 | 51.30 | 51.82 | 2,748,879 | -0.12(-0.23%) |
Feb 16, 2021 | 51.94 | 52.73 | 51.70 | 51.94 | 3,009,553 | +0.31(+0.59%) |
Feb 12, 2021 | 50.95 | 51.68 | 50.68 | 51.63 | 2,338,134 | +0.74(+1.46%) |
Feb 11, 2021 | 50.48 | 50.92 | 50.00 | 50.89 | 2,298,474 | +0.43(+0.84%) |
Feb 10, 2021 | 50.73 | 50.91 | 50.08 | 50.46 | 2,131,955 | -0.02(-0.04%) |
Feb 09, 2021 | 49.80 | 50.68 | 49.45 | 50.48 | 2,872,141 | +0.77(+1.55%) |
Feb 08, 2021 | 49.39 | 49.87 | 49.23 | 49.71 | 2,409,888 | +0.67(+1.36%) |
Feb 05, 2021 | 48.80 | 49.05 | 48.47 | 49.04 | 2,801,140 | +0.72(+1.49%) |
Feb 04, 2021 | 47.40 | 48.34 | 47.36 | 48.33 | 2,036,452 | +0.99(+2.10%) |
Feb 03, 2021 | 46.92 | 47.46 | 46.71 | 47.33 | 2,413,382 | +0.46(+0.98%) |
Feb 02, 2021 | 46.93 | 47.68 | 46.74 | 46.87 | 4,544,669 | +0.42(+0.91%) |
Feb 01, 2021 | 46.45 | 46.70 | 46.17 | 46.45 | 2,745,909 | +0.43(+0.94%) |
Jan 29, 2021 | 46.68 | 46.84 | 45.73 | 46.02 | 5,178,876 | -0.92(-1.96%) |
Jan 28, 2021 | 45.94 | 47.21 | 45.62 | 46.94 | 3,219,063 | +1.32(+2.88%) |
Jan 27, 2021 | 47.42 | 47.79 | 45.35 | 45.62 | 4,065,963 | -2.39(-4.98%) |
Jan 26, 2021 | 48.86 | 49.04 | 47.69 | 48.01 | 2,866,719 | -0.84(-1.71%) |
Jan 25, 2021 | 48.60 | 49.40 | 48.34 | 48.85 | 2,777,989 | +0.25(+0.51%) |
Jan 22, 2021 | 48.20 | 48.87 | 47.77 | 48.60 | 1,976,610 | +0.03(+0.06%) |
Jan 21, 2021 | 49.06 | 49.35 | 48.48 | 48.58 | 1,969,804 | -0.65(-1.33%) |
Jan 20, 2021 | 49.18 | 49.68 | 48.58 | 49.23 | 2,507,570 | +0.37(+0.75%) |
Jan 19, 2021 | 48.69 | 49.00 | 48.34 | 48.86 | 3,609,870 | +0.83(+1.72%) |
Jan 15, 2021 | 48.35 | 48.56 | 47.46 | 48.03 | 2,909,165 | -0.62(-1.27%) |
Jan 14, 2021 | 48.18 | 49.12 | 48.00 | 48.65 | 2,579,942 | +1.01(+2.12%) |
Jan 13, 2021 | 47.18 | 48.15 | 46.83 | 47.64 | 4,560,873 | +0.34(+0.72%) |
Jan 12, 2021 | 48.00 | 48.00 | 47.29 | 47.30 | 2,742,046 | -0.59(-1.23%) |
Jan 11, 2021 | 47.69 | 48.28 | 47.55 | 47.89 | 2,433,074 | -0.49(-1.01%) |
Jan 08, 2021 | 48.42 | 48.87 | 47.57 | 48.37 | 3,161,512 | +0.13(+0.27%) |
Jan 07, 2021 | 48.77 | 49.07 | 48.14 | 48.24 | 3,111,437 | -0.43(-0.89%) |
Jan 06, 2021 | 47.14 | 49.29 | 47.06 | 48.68 | 3,658,983 | +1.90(+4.05%) |
Jan 05, 2021 | 45.92 | 47.08 | 45.76 | 46.78 | 3,347,416 | +0.89(+1.95%) |
Jan 04, 2021 | 46.38 | 46.96 | 45.42 | 45.89 | 3,353,616 | -0.50(-1.07%) |
Dec 31, 2020 | 46.39 | 46.39 | 46.39 | 1,666,197 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.50 | 46.17 | 45.40 | 45.93 | 1,666,197 | +0.42(+0.93%) |
Dec 29, 2020 | 45.87 | 45.93 | 45.18 | 45.50 | 1,471,717 | -0.23(-0.50%) |
Dec 28, 2020 | 45.82 | 45.98 | 45.54 | 45.73 | 1,310,206 | +0.24(+0.53%) |
Dec 24, 2020 | 45.47 | 45.55 | 45.11 | 45.49 | 447,313 | +0.08(+0.18%) |
Dec 23, 2020 | 45.11 | 45.60 | 44.94 | 45.41 | 1,839,815 | +0.57(+1.27%) |
Dec 22, 2020 | 45.34 | 45.50 | 44.80 | 44.84 | 1,738,954 | -0.59(-1.30%) |
Dec 21, 2020 | 45.11 | 45.54 | 44.84 | 45.43 | 2,020,292 | -0.29(-0.62%) |
Dec 18, 2020 | 45.37 | 45.85 | 45.02 | 45.71 | 6,124,363 | +0.28(+0.61%) |
Dec 17, 2020 | 45.81 | 45.86 | 45.02 | 45.44 | 3,321,597 | +0.17(+0.37%) |
Dec 16, 2020 | 45.55 | 45.74 | 44.91 | 45.27 | 2,105,322 | -0.34(-0.75%) |
Dec 15, 2020 | 45.08 | 45.86 | 44.75 | 45.61 | 2,022,584 | +0.81(+1.81%) |
Dec 14, 2020 | 46.27 | 46.31 | 44.80 | 44.80 | 2,364,451 | -1.03(-2.25%) |
Dec 11, 2020 | 45.02 | 45.92 | 44.69 | 45.83 | 3,117,498 | +0.56(+1.24%) |
Dec 10, 2020 | 45.86 | 45.86 | 44.95 | 45.27 | 3,734,535 | -0.59(-1.28%) |
Dec 09, 2020 | 46.60 | 46.62 | 45.65 | 45.86 | 2,735,946 | -0.48(-1.03%) |
Dec 08, 2020 | 45.81 | 46.61 | 45.70 | 46.34 | 1,727,617 | +0.29(+0.64%) |
Dec 07, 2020 | 46.43 | 46.62 | 45.92 | 46.04 | 2,040,465 | -0.49(-1.05%) |
Dec 04, 2020 | 46.00 | 46.54 | 45.98 | 46.53 | 2,343,937 | +0.70(+1.53%) |
Dec 03, 2020 | 45.57 | 45.96 | 45.35 | 45.83 | 2,313,246 | +0.29(+0.65%) |
Dec 02, 2020 | 45.96 | 46.18 | 45.42 | 45.54 | 2,954,677 | -0.57(-1.24%) |