Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.35 | 61.69 | 61.27 | 61.60 | 20,034 | +0.25(+0.40%) |
Dec 30, 2021 | 61.52 | 61.55 | 61.23 | 61.35 | 15,730 | -0.20(-0.33%) |
Dec 29, 2021 | 61.30 | 61.63 | 61.30 | 61.56 | 23,383 | +0.21(+0.34%) |
Dec 28, 2021 | 61.02 | 61.39 | 61.02 | 61.35 | 29,148 | +0.34(+0.56%) |
Dec 27, 2021 | 60.54 | 61.04 | 60.54 | 61.01 | 41,203 | +0.40(+0.66%) |
Dec 23, 2021 | 60.50 | 60.67 | 60.49 | 60.61 | 57,833 | +0.14(+0.24%) |
Dec 22, 2021 | 59.96 | 60.48 | 59.80 | 60.46 | 26,022 | +0.36(+0.60%) |
Dec 21, 2021 | 59.96 | 60.10 | 59.74 | 60.10 | 559,221 | -0.02(-0.03%) |
Dec 20, 2021 | 59.65 | 60.13 | 59.63 | 60.12 | 678,263 | +0.12(+0.21%) |
Dec 17, 2021 | 60.47 | 60.59 | 59.84 | 60.00 | 169,009 | -0.63(-1.04%) |
Dec 16, 2021 | 60.44 | 60.72 | 60.34 | 60.62 | 46,092 | +0.47(+0.77%) |
Dec 15, 2021 | 59.64 | 60.25 | 59.56 | 60.16 | 114,949 | +0.50(+0.84%) |
Dec 14, 2021 | 59.71 | 59.86 | 59.42 | 59.65 | 2,479,786 | -0.20(-0.33%) |
Dec 13, 2021 | 59.26 | 60.13 | 59.10 | 59.85 | 2,860,556 | +0.51(+0.86%) |
Dec 10, 2021 | 58.96 | 59.42 | 58.95 | 59.34 | 51,093 | +0.70(+1.19%) |
Dec 09, 2021 | 58.51 | 58.74 | 58.39 | 58.64 | 13,154 | +0.06(+0.11%) |
Dec 08, 2021 | 58.65 | 58.94 | 58.23 | 58.58 | 21,461 | -0.07(-0.11%) |
Dec 07, 2021 | 58.52 | 58.79 | 58.48 | 58.65 | 32,389 | +0.25(+0.43%) |
Dec 06, 2021 | 57.74 | 58.46 | 57.74 | 58.39 | 18,765 | +0.94(+1.64%) |
Dec 03, 2021 | 57.12 | 57.54 | 56.89 | 57.45 | 50,524 | +0.63(+1.11%) |
Dec 02, 2021 | 56.47 | 57.16 | 56.47 | 56.82 | 66,744 | +0.58(+1.04%) |
Dec 01, 2021 | 57.10 | 57.29 | 56.12 | 56.24 | 78,198 | -0.43(-0.76%) |
Nov 30, 2021 | 57.69 | 57.69 | 56.52 | 56.67 | 61,453 | -1.29(-2.22%) |
Nov 29, 2021 | 58.02 | 58.10 | 57.82 | 57.96 | 105,625 | +0.05(+0.08%) |
Nov 26, 2021 | 58.15 | 58.41 | 57.77 | 57.91 | 36,793 | -0.64(-1.09%) |
Nov 24, 2021 | 58.45 | 58.65 | 58.36 | 58.55 | 20,166 | -0.39(-0.65%) |
Nov 23, 2021 | 58.62 | 58.96 | 58.52 | 58.94 | 11,131 | +0.24(+0.40%) |
Nov 22, 2021 | 58.47 | 58.98 | 58.38 | 58.70 | 18,841 | +0.18(+0.31%) |
Nov 19, 2021 | 58.82 | 58.90 | 58.47 | 58.52 | 27,687 | -0.19(-0.32%) |
Nov 18, 2021 | 58.82 | 58.75 | 58.70 | 58.71 | 22,860 | -0.18(-0.30%) |
Nov 17, 2021 | 58.89 | 58.97 | 58.81 | 58.89 | 17,402 | -0.09(-0.16%) |
Nov 16, 2021 | 59.22 | 59.44 | 58.86 | 58.98 | 63,484 | -0.20(-0.33%) |
Nov 15, 2021 | 59.25 | 59.44 | 59.17 | 59.18 | 20,651 | -0.02(-0.03%) |
Nov 12, 2021 | 59.22 | 59.52 | 59.11 | 59.20 | 12,361 | +0.16(+0.27%) |
Nov 11, 2021 | 59.11 | 59.26 | 58.97 | 59.04 | 19,375 | -0.01(-0.01%) |
Nov 10, 2021 | 59.17 | 59.03 | 59.05 | 15,277 | -0.19(-0.32%) | |
Nov 09, 2021 | 59.00 | 59.31 | 59.00 | 59.24 | 40,383 | +0.26(+0.45%) |
Nov 08, 2021 | 59.17 | 59.17 | 58.75 | 58.98 | 62,117 | -0.39(-0.65%) |
Nov 05, 2021 | 59.11 | 59.36 | 59.11 | 59.36 | 14,558 | +0.32(+0.54%) |
Nov 04, 2021 | 58.75 | 59.04 | 58.75 | 59.04 | 17,126 | -0.13(-0.22%) |
Nov 03, 2021 | 58.59 | 59.18 | 58.46 | 59.17 | 27,579 | +0.77(+1.32%) |
Nov 02, 2021 | 58.22 | 58.50 | 58.17 | 58.40 | 35,874 | +0.21(+0.36%) |
Nov 01, 2021 | 58.12 | 58.29 | 57.98 | 58.20 | 30,914 | +0.24(+0.42%) |
Oct 29, 2021 | 57.87 | 58.10 | 57.87 | 57.95 | 20,550 | -0.17(-0.30%) |
Oct 28, 2021 | 57.86 | 58.19 | 57.86 | 58.12 | 15,908 | +0.37(+0.64%) |
Oct 27, 2021 | 58.11 | 58.11 | 57.62 | 57.75 | 16,606 | -0.12(-0.21%) |
Oct 26, 2021 | 57.83 | 57.99 | 57.88 | 21,384 | +0.23(+0.41%) | |
Oct 25, 2021 | 57.66 | 57.82 | 57.48 | 57.64 | 38,283 | -0.25(-0.44%) |
Oct 22, 2021 | 57.54 | 57.89 | 57.54 | 57.89 | 56,981 | +0.52(+0.90%) |
Oct 21, 2021 | 57.35 | 57.45 | 57.33 | 57.38 | 15,701 | +0.00(+0.00%) |
Oct 20, 2021 | 57.18 | 57.52 | 57.18 | 57.38 | 28,690 | +0.48(+0.84%) |
Oct 19, 2021 | 56.89 | 56.93 | 56.79 | 56.90 | 32,628 | -0.25(-0.44%) |
Oct 18, 2021 | 56.99 | 57.23 | 56.79 | 57.15 | 13,814 | -0.19(-0.33%) |
Oct 15, 2021 | 57.43 | 57.53 | 57.22 | 57.34 | 17,338 | -0.04(-0.07%) |
Oct 14, 2021 | 57.18 | 57.46 | 57.09 | 57.38 | 53,823 | +0.42(+0.74%) |
Oct 13, 2021 | 56.61 | 57.13 | 56.55 | 56.95 | 22,512 | +0.43(+0.77%) |
Oct 12, 2021 | 56.52 | 56.84 | 56.35 | 56.52 | 18,044 | +0.01(+0.02%) |
Oct 11, 2021 | 56.62 | 56.78 | 56.49 | 56.51 | 16,372 | -0.20(-0.36%) |
Oct 08, 2021 | 56.79 | 56.81 | 56.61 | 56.72 | 11,843 | -0.03(-0.06%) |
Oct 07, 2021 | 56.81 | 57.20 | 56.75 | 56.75 | 20,387 | +0.05(+0.08%) |
Oct 06, 2021 | 55.97 | 56.70 | 55.93 | 56.70 | 22,069 | +0.26(+0.47%) |
Oct 05, 2021 | 56.38 | 56.62 | 56.25 | 56.44 | 26,868 | +0.19(+0.33%) |
Oct 04, 2021 | 56.44 | 56.50 | 56.00 | 56.25 | 35,383 | -0.15(-0.27%) |
Oct 01, 2021 | 56.37 | 56.57 | 55.99 | 56.40 | 25,986 | +0.03(+0.05%) |
Sep 30, 2021 | 57.04 | 57.04 | 56.30 | 56.37 | 40,307 | -0.61(-1.07%) |
Sep 29, 2021 | 56.64 | 57.14 | 56.64 | 56.98 | 426,785 | +0.40(+0.71%) |
Sep 28, 2021 | 56.96 | 56.96 | 56.40 | 56.58 | 27,629 | -0.83(-1.44%) |
Sep 27, 2021 | 57.41 | 57.58 | 57.28 | 57.41 | 26,848 | -0.13(-0.23%) |
Sep 24, 2021 | 57.57 | 57.75 | 57.52 | 57.54 | 74,220 | -0.30(-0.51%) |
Sep 23, 2021 | 57.94 | 57.95 | 57.83 | 57.83 | 5,202 | +0.38(+0.66%) |
Sep 22, 2021 | 57.72 | 57.92 | 57.45 | 57.45 | 18,463 | -0.03(-0.05%) |
Sep 21, 2021 | 57.80 | 57.88 | 57.44 | 57.48 | 18,966 | +0.29(+0.51%) |
Sep 20, 2021 | 57.30 | 57.56 | 56.83 | 57.19 | 23,470 | -0.67(-1.15%) |
Sep 17, 2021 | 58.17 | 58.17 | 57.78 | 57.86 | 9,962 | -0.39(-0.68%) |
Sep 16, 2021 | 58.31 | 58.31 | 57.85 | 58.25 | 8,036 | -0.11(-0.19%) |
Sep 15, 2021 | 58.17 | 58.45 | 58.17 | 58.36 | 15,429 | +0.11(+0.18%) |
Sep 14, 2021 | 58.64 | 58.65 | 58.18 | 58.26 | 11,084 | -0.33(-0.57%) |
Sep 13, 2021 | 58.63 | 58.92 | 58.45 | 58.59 | 38,990 | +0.20(+0.34%) |
Sep 10, 2021 | 58.68 | 58.68 | 58.39 | 58.39 | 15,455 | -0.21(-0.35%) |
Sep 09, 2021 | 58.73 | 58.78 | 58.48 | 58.60 | 10,259 | -0.13(-0.22%) |
Sep 08, 2021 | 58.46 | 58.78 | 58.28 | 58.73 | 25,026 | +0.08(+0.13%) |
Sep 07, 2021 | 58.94 | 58.94 | 58.63 | 58.66 | 19,597 | -0.38(-0.64%) |
Sep 03, 2021 | 58.94 | 59.16 | 58.76 | 59.03 | 17,506 | +0.05(+0.08%) |
Sep 02, 2021 | 58.95 | 59.09 | 58.81 | 58.98 | 28,642 | +0.12(+0.21%) |
Sep 01, 2021 | 58.72 | 58.98 | 58.69 | 58.86 | 52,272 | +0.31(+0.53%) |
Aug 31, 2021 | 58.58 | 58.68 | 58.47 | 58.55 | 111,488 | +0.02(+0.03%) |
Aug 30, 2021 | 58.33 | 58.65 | 58.33 | 58.53 | 972,615 | +0.28(+0.48%) |
Aug 27, 2021 | 58.07 | 58.36 | 58.05 | 58.25 | 14,724 | +0.22(+0.37%) |
Aug 26, 2021 | 58.16 | 58.16 | 57.96 | 58.04 | 9,202 | -0.23(-0.39%) |
Aug 25, 2021 | 58.15 | 58.31 | 57.97 | 58.26 | 9,191 | -0.06(-0.09%) |
Aug 24, 2021 | 58.57 | 58.57 | 58.31 | 58.32 | 10,791 | -0.38(-0.64%) |
Aug 23, 2021 | 58.70 | 58.82 | 58.56 | 58.69 | 11,020 | +0.03(+0.05%) |
Aug 20, 2021 | 58.39 | 58.66 | 58.39 | 58.66 | 5,479 | +0.32(+0.55%) |
Aug 19, 2021 | 57.93 | 58.49 | 57.81 | 58.35 | 37,598 | +0.00(+0.00%) |
Aug 18, 2021 | 58.81 | 58.81 | 58.35 | 58.35 | 16,439 | -0.55(-0.94%) |
Aug 17, 2021 | 58.74 | 59.00 | 58.67 | 58.90 | 9,074 | -0.07(-0.11%) |
Aug 16, 2021 | 58.67 | 58.98 | 58.66 | 58.97 | 9,362 | +0.10(+0.18%) |
Aug 13, 2021 | 58.45 | 58.86 | 58.45 | 58.86 | 40,503 | +0.53(+0.90%) |
Aug 12, 2021 | 58.34 | 58.34 | 58.22 | 58.34 | 4,298 | +0.03(+0.05%) |
Aug 11, 2021 | 58.23 | 58.43 | 58.23 | 58.31 | 31,188 | +0.23(+0.40%) |
Aug 10, 2021 | 57.96 | 58.12 | 57.96 | 58.07 | 16,451 | +0.13(+0.23%) |
Aug 09, 2021 | 57.96 | 58.04 | 57.81 | 57.94 | 17,479 | +0.15(+0.27%) |
Aug 06, 2021 | 57.97 | 57.97 | 57.76 | 57.79 | 7,340 | -0.11(-0.18%) |
Aug 05, 2021 | 57.97 | 58.04 | 57.81 | 57.89 | 50,897 | +0.21(+0.36%) |
Aug 04, 2021 | 58.28 | 58.28 | 57.66 | 57.69 | 63,288 | -0.54(-0.92%) |
Aug 03, 2021 | 58.06 | 58.33 | 58.03 | 58.22 | 85,948 | +0.26(+0.45%) |
Aug 02, 2021 | 58.20 | 58.22 | 57.93 | 57.96 | 152,245 | -0.09(-0.16%) |
Jul 30, 2021 | 58.17 | 58.35 | 57.98 | 58.05 | 14,340 | -0.05(-0.08%) |
Jul 29, 2021 | 58.02 | 58.20 | 57.99 | 58.10 | 14,141 | +0.26(+0.46%) |
Jul 28, 2021 | 57.89 | 57.99 | 57.70 | 57.84 | 7,835 | -0.23(-0.39%) |
Jul 27, 2021 | 57.93 | 58.21 | 57.81 | 58.06 | 23,376 | +0.04(+0.06%) |
Jul 26, 2021 | 57.85 | 58.08 | 57.85 | 58.03 | 8,804 | -0.08(-0.13%) |
Jul 23, 2021 | 57.61 | 58.14 | 57.61 | 58.10 | 13,262 | +0.73(+1.28%) |
Jul 22, 2021 | 57.49 | 57.49 | 57.20 | 57.37 | 30,244 | -0.43(-0.75%) |
Jul 21, 2021 | 57.83 | 57.92 | 57.69 | 57.80 | 108,555 | +0.17(+0.29%) |
Jul 20, 2021 | 57.55 | 57.90 | 57.45 | 57.63 | 140,608 | +0.07(+0.11%) |
Jul 19, 2021 | 57.73 | 57.97 | 57.23 | 57.57 | 275,949 | -0.46(-0.79%) |
Jul 16, 2021 | 58.07 | 58.22 | 57.99 | 58.03 | 25,971 | +0.07(+0.11%) |
Jul 15, 2021 | 57.74 | 57.96 | 57.64 | 57.96 | 32,525 | +0.03(+0.05%) |
Jul 14, 2021 | 57.64 | 58.03 | 57.64 | 57.93 | 22,882 | +0.34(+0.59%) |
Jul 13, 2021 | 57.55 | 57.88 | 57.50 | 57.59 | 30,209 | -0.08(-0.15%) |
Jul 12, 2021 | 57.59 | 57.75 | 57.56 | 57.68 | 26,998 | +0.08(+0.15%) |
Jul 09, 2021 | 57.48 | 57.73 | 57.48 | 57.59 | 19,732 | +0.33(+0.57%) |
Jul 08, 2021 | 57.25 | 57.37 | 57.06 | 57.26 | 162,386 | -0.39(-0.68%) |
Jul 07, 2021 | 57.28 | 57.74 | 57.28 | 57.66 | 27,900 | +0.41(+0.72%) |
Jul 06, 2021 | 57.42 | 57.42 | 57.03 | 57.25 | 55,447 | -0.29(-0.51%) |
Jul 02, 2021 | 57.40 | 57.70 | 57.37 | 57.54 | 27,473 | +0.19(+0.33%) |
Jul 01, 2021 | 57.44 | 57.47 | 57.32 | 57.35 | 88,611 | -0.12(-0.21%) |
Jun 30, 2021 | 57.26 | 57.52 | 57.26 | 57.47 | 113,966 | +0.06(+0.10%) |
Jun 29, 2021 | 57.61 | 57.65 | 57.41 | 57.41 | 12,601 | -0.20(-0.34%) |
Jun 28, 2021 | 57.53 | 57.70 | 57.53 | 57.61 | 15,149 | +0.05(+0.08%) |
Jun 25, 2021 | 57.35 | 57.57 | 57.25 | 57.57 | 32,547 | +0.26(+0.46%) |
Jun 24, 2021 | 57.15 | 57.37 | 57.15 | 57.30 | 373,683 | +0.29(+0.51%) |
Jun 23, 2021 | 57.38 | 57.38 | 57.00 | 57.01 | 28,903 | -0.33(-0.57%) |
Jun 22, 2021 | 57.31 | 57.49 | 57.15 | 57.34 | 10,813 | +0.08(+0.13%) |
Jun 21, 2021 | 56.97 | 57.39 | 56.96 | 57.26 | 7,473 | +0.52(+0.91%) |
Jun 18, 2021 | 57.21 | 57.21 | 56.63 | 56.75 | 79,641 | -0.86(-1.48%) |
Jun 17, 2021 | 57.43 | 57.69 | 57.35 | 57.60 | 75,433 | -0.05(-0.08%) |
Jun 16, 2021 | 58.34 | 58.50 | 57.54 | 57.65 | 49,343 | -0.59(-1.02%) |
Jun 15, 2021 | 58.31 | 58.41 | 58.12 | 58.24 | 20,284 | +0.07(+0.11%) |
Jun 14, 2021 | 58.04 | 58.18 | 57.87 | 58.18 | 24,910 | +0.08(+0.15%) |
Jun 11, 2021 | 58.23 | 58.23 | 57.88 | 58.09 | 53,500 | -0.09(-0.16%) |
Jun 10, 2021 | 57.95 | 58.24 | 57.95 | 58.19 | 22,768 | +0.38(+0.66%) |
Jun 09, 2021 | 58.00 | 58.17 | 57.80 | 57.80 | 20,005 | -0.19(-0.32%) |
Jun 08, 2021 | 58.29 | 58.37 | 57.99 | 57.99 | 27,364 | -0.24(-0.42%) |
Jun 07, 2021 | 58.26 | 58.34 | 58.11 | 58.23 | 53,831 | +0.02(+0.03%) |
Jun 04, 2021 | 58.08 | 58.29 | 58.04 | 58.21 | 8,835 | +0.38(+0.66%) |
Jun 03, 2021 | 57.58 | 57.86 | 57.57 | 57.83 | 20,624 | +0.14(+0.24%) |
Jun 02, 2021 | 57.52 | 57.74 | 57.41 | 57.69 | 27,864 | +0.23(+0.40%) |
Jun 01, 2021 | 57.77 | 57.81 | 57.39 | 57.46 | 64,250 | -0.11(-0.19%) |
May 28, 2021 | 57.50 | 57.73 | 57.50 | 57.57 | 21,854 | +0.04(+0.06%) |
May 27, 2021 | 57.82 | 58.00 | 57.53 | 57.53 | 18,783 | -0.33(-0.56%) |
May 26, 2021 | 58.00 | 58.04 | 57.85 | 57.86 | 23,832 | -0.10(-0.18%) |
May 25, 2021 | 58.07 | 58.07 | 57.79 | 57.96 | 62,176 | +0.03(+0.05%) |
May 24, 2021 | 57.76 | 58.04 | 57.76 | 57.93 | 14,383 | +0.23(+0.40%) |
May 21, 2021 | 57.84 | 57.98 | 57.59 | 57.70 | 28,360 | -0.02(-0.03%) |
May 20, 2021 | 57.18 | 57.82 | 57.18 | 57.72 | 50,989 | +0.65(+1.14%) |
May 19, 2021 | 57.07 | 57.16 | 56.80 | 57.07 | 52,655 | -0.20(-0.34%) |
May 18, 2021 | 57.51 | 57.64 | 57.26 | 57.26 | 89,176 | -0.12(-0.21%) |
May 17, 2021 | 57.27 | 57.53 | 57.22 | 57.38 | 33,746 | +0.09(+0.16%) |
May 14, 2021 | 57.15 | 57.44 | 57.15 | 57.29 | 35,851 | +0.41(+0.72%) |
May 13, 2021 | 56.16 | 57.06 | 56.14 | 56.88 | 22,022 | +0.68(+1.21%) |
May 12, 2021 | 56.72 | 56.79 | 56.13 | 56.20 | 50,611 | -0.48(-0.85%) |
May 11, 2021 | 56.92 | 56.99 | 56.57 | 56.69 | 144,578 | -0.53(-0.93%) |
May 10, 2021 | 57.08 | 57.52 | 57.08 | 57.22 | 29,209 | +0.20(+0.34%) |
May 07, 2021 | 56.73 | 57.07 | 56.71 | 57.02 | 27,737 | +0.24(+0.43%) |
May 06, 2021 | 56.23 | 56.78 | 56.23 | 56.78 | 44,220 | +0.75(+1.34%) |
May 05, 2021 | 55.99 | 56.09 | 55.86 | 56.03 | 11,646 | +0.19(+0.33%) |
May 04, 2021 | 56.00 | 56.05 | 55.70 | 55.84 | 29,640 | -0.35(-0.62%) |
May 03, 2021 | 55.88 | 56.31 | 55.84 | 56.19 | 74,147 | +0.49(+0.88%) |
Apr 30, 2021 | 55.90 | 55.90 | 55.58 | 55.70 | 25,387 | -0.21(-0.38%) |
Apr 29, 2021 | 55.55 | 55.99 | 55.55 | 55.92 | 32,289 | +0.59(+1.08%) |
Apr 28, 2021 | 55.46 | 55.71 | 55.21 | 55.32 | 18,713 | +0.07(+0.12%) |
Apr 27, 2021 | 55.25 | 55.37 | 55.14 | 55.26 | 43,141 | -0.16(-0.29%) |
Apr 26, 2021 | 55.84 | 55.84 | 55.40 | 55.41 | 29,604 | -0.50(-0.90%) |
Apr 23, 2021 | 55.82 | 56.01 | 55.73 | 55.92 | 8,067 | -0.07(-0.13%) |
Apr 22, 2021 | 56.22 | 56.24 | 55.84 | 55.99 | 11,355 | -0.17(-0.30%) |
Apr 21, 2021 | 55.77 | 56.16 | 55.77 | 56.16 | 28,796 | +0.47(+0.85%) |
Apr 20, 2021 | 55.36 | 55.75 | 55.36 | 55.68 | 16,454 | -0.12(-0.22%) |
Apr 19, 2021 | 56.01 | 56.05 | 55.67 | 55.80 | 10,316 | -0.07(-0.13%) |
Apr 16, 2021 | 55.75 | 55.93 | 55.65 | 55.88 | 16,243 | +0.35(+0.64%) |
Apr 15, 2021 | 55.30 | 55.59 | 55.30 | 55.53 | 143,134 | +0.53(+0.96%) |
Apr 14, 2021 | 55.04 | 55.05 | 54.88 | 55.00 | 18,947 | -0.11(-0.20%) |
Apr 13, 2021 | 55.07 | 55.23 | 54.99 | 55.11 | 232,948 | -0.12(-0.22%) |
Apr 12, 2021 | 55.04 | 55.23 | 55.04 | 55.23 | 36,669 | +0.12(+0.22%) |
Apr 09, 2021 | 55.10 | 55.12 | 54.95 | 55.11 | 13,661 | -0.05(-0.08%) |
Apr 08, 2021 | 54.98 | 55.21 | 54.97 | 55.15 | 14,558 | +0.34(+0.63%) |
Apr 07, 2021 | 54.86 | 54.91 | 54.74 | 54.81 | 23,071 | +0.04(+0.07%) |
Apr 06, 2021 | 54.55 | 54.91 | 54.47 | 54.77 | 24,319 | +0.00(+0.00%) |
Apr 05, 2021 | 54.25 | 54.88 | 54.25 | 54.77 | 14,844 | +0.65(+1.20%) |
Apr 01, 2021 | 53.91 | 54.18 | 53.63 | 54.12 | 46,040 | +0.11(+0.21%) |
Mar 31, 2021 | 54.18 | 54.30 | 53.95 | 54.01 | 12,895 | -0.23(-0.43%) |
Mar 30, 2021 | 54.53 | 54.53 | 54.15 | 54.24 | 19,190 | -0.55(-1.00%) |
Mar 29, 2021 | 54.22 | 54.79 | 54.22 | 54.79 | 18,085 | +0.47(+0.87%) |
Mar 26, 2021 | 53.59 | 54.32 | 53.54 | 54.32 | 20,331 | +0.74(+1.39%) |
Mar 25, 2021 | 53.29 | 53.61 | 53.22 | 53.57 | 23,829 | +0.39(+0.73%) |
Mar 24, 2021 | 53.27 | 53.47 | 53.16 | 53.18 | 69,877 | -0.33(-0.63%) |
Mar 23, 2021 | 53.33 | 53.73 | 53.33 | 53.52 | 111,797 | +0.03(+0.05%) |
Mar 22, 2021 | 52.91 | 53.49 | 52.89 | 53.49 | 20,785 | +0.46(+0.88%) |
Mar 19, 2021 | 52.96 | 53.15 | 52.82 | 53.02 | 26,893 | +0.20(+0.37%) |
Mar 18, 2021 | 52.94 | 53.14 | 52.75 | 52.83 | 36,030 | -0.34(-0.65%) |
Mar 17, 2021 | 53.04 | 53.31 | 52.87 | 53.17 | 21,867 | +0.14(+0.26%) |
Mar 16, 2021 | 52.87 | 53.13 | 52.87 | 53.03 | 20,756 | +0.14(+0.26%) |
Mar 15, 2021 | 52.80 | 52.90 | 52.62 | 52.89 | 36,337 | +0.16(+0.30%) |
Mar 12, 2021 | 52.36 | 52.76 | 52.36 | 52.74 | 15,382 | +0.35(+0.67%) |
Mar 11, 2021 | 52.41 | 52.56 | 52.32 | 52.38 | 16,467 | -0.10(-0.19%) |
Mar 10, 2021 | 52.10 | 52.62 | 52.01 | 52.49 | 22,512 | +0.54(+1.04%) |
Mar 09, 2021 | 52.03 | 52.18 | 51.90 | 51.95 | 66,445 | +0.34(+0.67%) |
Mar 08, 2021 | 51.48 | 52.06 | 51.45 | 51.60 | 38,014 | -0.13(-0.25%) |
Mar 05, 2021 | 51.14 | 51.78 | 51.02 | 51.73 | 25,924 | +0.93(+1.83%) |
Mar 04, 2021 | 51.07 | 51.60 | 50.63 | 50.80 | 125,346 | -0.02(-0.04%) |
Mar 03, 2021 | 50.99 | 51.09 | 50.80 | 50.82 | 18,585 | -0.37(-0.73%) |
Mar 02, 2021 | 51.15 | 51.42 | 51.12 | 51.19 | 13,690 | +0.09(+0.18%) |
Mar 01, 2021 | 50.93 | 51.38 | 50.93 | 51.10 | 36,985 | +0.52(+1.03%) |
Feb 26, 2021 | 51.33 | 51.33 | 50.52 | 50.58 | 156,302 | -0.93(-1.80%) |
Feb 25, 2021 | 52.07 | 52.23 | 51.38 | 51.51 | 21,251 | -0.75(-1.44%) |
Feb 24, 2021 | 52.07 | 52.33 | 51.91 | 52.26 | 34,766 | +0.05(+0.09%) |
Feb 23, 2021 | 52.23 | 52.38 | 52.12 | 52.22 | 36,286 | +0.05(+0.09%) |
Feb 22, 2021 | 52.19 | 52.29 | 52.01 | 52.17 | 28,420 | -0.16(-0.30%) |
Feb 19, 2021 | 52.83 | 52.83 | 52.33 | 52.33 | 18,072 | -0.58(-1.09%) |
Feb 18, 2021 | 52.62 | 52.92 | 52.49 | 52.90 | 103,391 | +0.06(+0.11%) |
Feb 17, 2021 | 52.68 | 52.93 | 52.57 | 52.85 | 25,566 | -0.10(-0.19%) |
Feb 16, 2021 | 53.09 | 53.09 | 52.83 | 52.95 | 34,166 | +0.05(+0.09%) |
Feb 12, 2021 | 52.64 | 52.90 | 52.64 | 52.90 | 26,570 | +0.10(+0.19%) |
Feb 11, 2021 | 52.96 | 52.97 | 52.70 | 52.80 | 33,901 | -0.05(-0.09%) |
Feb 10, 2021 | 53.20 | 53.20 | 52.80 | 52.85 | 23,409 | -0.14(-0.26%) |
Feb 09, 2021 | 52.96 | 53.06 | 52.86 | 52.99 | 35,365 | +0.19(+0.35%) |
Feb 08, 2021 | 52.79 | 52.92 | 52.61 | 52.80 | 85,999 | +0.13(+0.25%) |
Feb 05, 2021 | 52.61 | 52.76 | 52.56 | 52.67 | 43,244 | +0.31(+0.59%) |
Feb 04, 2021 | 52.16 | 52.36 | 52.16 | 52.36 | 16,975 | -0.10(-0.19%) |
Feb 03, 2021 | 52.45 | 52.55 | 52.21 | 52.47 | 17,191 | +0.03(+0.05%) |
Feb 02, 2021 | 52.26 | 52.58 | 52.24 | 52.44 | 18,502 | +0.42(+0.81%) |
Feb 01, 2021 | 52.12 | 52.20 | 51.86 | 52.02 | 27,718 | +0.20(+0.38%) |
Jan 29, 2021 | 52.49 | 52.49 | 51.81 | 51.83 | 34,423 | -1.13(-2.14%) |
Jan 28, 2021 | 52.81 | 53.26 | 52.81 | 52.96 | 31,727 | +0.25(+0.48%) |
Jan 27, 2021 | 53.09 | 53.41 | 52.58 | 52.71 | 45,084 | -0.83(-1.55%) |
Jan 26, 2021 | 53.25 | 53.58 | 53.11 | 53.54 | 75,985 | +0.34(+0.65%) |
Jan 25, 2021 | 52.67 | 53.19 | 52.67 | 53.19 | 868,153 | +0.39(+0.74%) |
Jan 22, 2021 | 52.79 | 52.93 | 52.67 | 52.80 | 507,418 | -0.07(-0.12%) |
Jan 21, 2021 | 52.93 | 52.93 | 52.70 | 52.87 | 44,729 | -0.05(-0.09%) |
Jan 20, 2021 | 52.81 | 52.96 | 52.55 | 52.91 | 34,333 | +0.05(+0.09%) |
Jan 19, 2021 | 53.16 | 53.21 | 52.82 | 52.87 | 36,028 | -0.07(-0.12%) |
Jan 15, 2021 | 52.96 | 53.14 | 52.77 | 52.93 | 22,912 | -0.26(-0.49%) |
Jan 14, 2021 | 53.31 | 53.39 | 53.16 | 53.19 | 22,779 | -0.08(-0.16%) |
Jan 13, 2021 | 53.23 | 53.40 | 53.23 | 53.28 | 26,668 | -0.06(-0.10%) |
Jan 12, 2021 | 53.32 | 53.33 | 53.00 | 53.33 | 41,305 | -0.04(-0.07%) |
Jan 11, 2021 | 53.51 | 53.66 | 53.36 | 53.37 | 43,347 | -0.73(-1.36%) |
Jan 08, 2021 | 53.90 | 54.10 | 53.67 | 54.10 | 26,677 | +0.27(+0.50%) |
Jan 07, 2021 | 54.00 | 54.07 | 53.69 | 53.83 | 46,620 | -0.20(-0.36%) |
Jan 06, 2021 | 53.84 | 54.24 | 53.74 | 54.03 | 29,017 | -0.06(-0.12%) |
Jan 05, 2021 | 53.95 | 54.13 | 53.71 | 54.09 | 12,925 | +0.11(+0.20%) |