Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.15 | 56.52 | 55.92 | 56.29 | 241,261 | -0.02(-0.03%) |
Dec 30, 2021 | 56.82 | 56.87 | 56.28 | 56.31 | 281,253 | -0.22(-0.39%) |
Dec 29, 2021 | 56.64 | 57.20 | 56.53 | 56.53 | 319,568 | -0.18(-0.32%) |
Dec 28, 2021 | 57.23 | 57.43 | 56.43 | 56.71 | 214,262 | -0.38(-0.66%) |
Dec 27, 2021 | 56.47 | 57.14 | 55.97 | 57.09 | 214,129 | +0.76(+1.36%) |
Dec 23, 2021 | 55.71 | 56.58 | 55.37 | 56.32 | 375,226 | +0.50(+0.89%) |
Dec 22, 2021 | 56.12 | 56.20 | 55.35 | 55.83 | 441,929 | -0.28(-0.49%) |
Dec 21, 2021 | 55.82 | 56.24 | 55.37 | 56.10 | 672,561 | +0.86(+1.55%) |
Dec 20, 2021 | 56.93 | 57.07 | 54.76 | 55.25 | 652,596 | -2.34(-4.06%) |
Dec 17, 2021 | 57.68 | 58.53 | 57.32 | 57.58 | 741,455 | -0.73(-1.25%) |
Dec 16, 2021 | 58.72 | 59.08 | 57.80 | 58.31 | 580,450 | +0.04(+0.06%) |
Dec 15, 2021 | 58.69 | 58.69 | 57.61 | 58.27 | 470,343 | -0.27(-0.46%) |
Dec 14, 2021 | 60.53 | 60.66 | 58.33 | 58.54 | 809,342 | -2.07(-3.41%) |
Dec 13, 2021 | 61.95 | 61.95 | 60.58 | 60.61 | 563,782 | -1.48(-2.38%) |
Dec 10, 2021 | 62.61 | 62.70 | 61.66 | 62.09 | 384,331 | -0.52(-0.84%) |
Dec 09, 2021 | 64.44 | 64.63 | 62.54 | 62.61 | 405,814 | -2.03(-3.14%) |
Dec 08, 2021 | 65.26 | 65.27 | 64.35 | 64.65 | 326,807 | -0.50(-0.76%) |
Dec 07, 2021 | 64.85 | 65.89 | 64.54 | 65.14 | 292,369 | +1.18(+1.84%) |
Dec 06, 2021 | 63.15 | 64.26 | 63.03 | 63.97 | 205,117 | +0.91(+1.44%) |
Dec 03, 2021 | 63.72 | 64.10 | 62.38 | 63.06 | 258,263 | -0.33(-0.52%) |
Dec 02, 2021 | 61.57 | 63.58 | 61.57 | 63.39 | 606,664 | +1.93(+3.14%) |
Dec 01, 2021 | 63.07 | 63.32 | 61.35 | 61.46 | 708,908 | -0.97(-1.55%) |
Nov 30, 2021 | 63.56 | 64.02 | 62.24 | 62.42 | 465,475 | -1.49(-2.33%) |
Nov 29, 2021 | 64.19 | 64.67 | 63.47 | 63.91 | 425,900 | +0.36(+0.56%) |
Nov 26, 2021 | 63.80 | 64.61 | 63.38 | 63.55 | 194,762 | -1.13(-1.75%) |
Nov 24, 2021 | 64.03 | 64.77 | 63.74 | 64.68 | 171,797 | +0.21(+0.33%) |
Nov 23, 2021 | 64.51 | 64.68 | 63.67 | 64.47 | 286,029 | -0.12(-0.19%) |
Nov 22, 2021 | 66.64 | 67.06 | 64.57 | 64.59 | 288,841 | -2.04(-3.07%) |
Nov 19, 2021 | 66.81 | 67.47 | 66.52 | 66.63 | 263,320 | -0.03(-0.04%) |
Nov 18, 2021 | 66.59 | 67.06 | 66.61 | 66.66 | 372,970 | +0.32(+0.48%) |
Nov 17, 2021 | 66.34 | 66.60 | 65.89 | 66.34 | 521,982 | -0.18(-0.28%) |
Nov 16, 2021 | 65.52 | 66.76 | 65.24 | 66.52 | 254,692 | +0.96(+1.47%) |
Nov 15, 2021 | 65.21 | 65.91 | 64.95 | 65.56 | 266,420 | +0.51(+0.79%) |
Nov 12, 2021 | 64.38 | 65.53 | 64.38 | 65.05 | 359,864 | +0.67(+1.04%) |
Nov 11, 2021 | 64.84 | 64.97 | 64.14 | 64.38 | 228,262 | -0.29(-0.45%) |
Nov 10, 2021 | 64.68 | 64.67 | 391,032 | -0.10(-0.16%) | ||
Nov 09, 2021 | 64.80 | 65.08 | 64.06 | 64.77 | 455,252 | -0.03(-0.04%) |
Nov 08, 2021 | 67.84 | 67.88 | 64.23 | 64.80 | 810,097 | -3.45(-5.06%) |
Nov 05, 2021 | 63.68 | 69.80 | 63.67 | 68.26 | 1,344,797 | +5.20(+8.24%) |
Nov 04, 2021 | 62.47 | 63.25 | 61.79 | 63.06 | 609,213 | +0.73(+1.18%) |
Nov 03, 2021 | 62.76 | 62.87 | 61.75 | 62.33 | 554,318 | -0.34(-0.54%) |
Nov 02, 2021 | 62.25 | 64.05 | 61.55 | 62.67 | 491,839 | +0.05(+0.07%) |
Nov 01, 2021 | 62.64 | 62.63 | 62.26 | 62.62 | 204,320 | -0.01(-0.01%) |
Oct 29, 2021 | 62.19 | 62.86 | 62.05 | 62.63 | 294,138 | +0.32(+0.51%) |
Oct 28, 2021 | 61.84 | 62.42 | 61.43 | 62.31 | 277,873 | +0.64(+1.04%) |
Oct 27, 2021 | 62.10 | 62.40 | 61.32 | 61.67 | 622,722 | -0.42(-0.68%) |
Oct 26, 2021 | 62.89 | 62.09 | 579,279 | -0.72(-1.15%) | ||
Oct 25, 2021 | 61.80 | 63.02 | 61.58 | 62.81 | 337,454 | +0.93(+1.50%) |
Oct 22, 2021 | 61.60 | 62.17 | 61.27 | 61.89 | 461,161 | +0.23(+0.37%) |
Oct 21, 2021 | 61.77 | 61.92 | 61.13 | 61.66 | 317,453 | +0.03(+0.04%) |
Oct 20, 2021 | 62.58 | 62.73 | 61.50 | 61.63 | 569,316 | -0.67(-1.07%) |
Oct 19, 2021 | 61.99 | 62.39 | 61.43 | 62.30 | 395,920 | +0.56(+0.91%) |
Oct 18, 2021 | 60.76 | 61.81 | 60.48 | 61.74 | 361,214 | +0.71(+1.17%) |
Oct 15, 2021 | 60.76 | 61.44 | 60.56 | 61.03 | 297,758 | +0.44(+0.73%) |
Oct 14, 2021 | 60.02 | 60.63 | 59.95 | 60.59 | 185,166 | +1.14(+1.91%) |
Oct 13, 2021 | 58.63 | 59.61 | 58.54 | 59.45 | 258,842 | +1.20(+2.06%) |
Oct 12, 2021 | 58.06 | 59.06 | 57.97 | 58.25 | 518,714 | +0.27(+0.47%) |
Oct 11, 2021 | 58.43 | 58.97 | 57.95 | 57.98 | 121,308 | -0.36(-0.61%) |
Oct 08, 2021 | 58.91 | 59.26 | 58.27 | 58.33 | 302,286 | -0.54(-0.92%) |
Oct 07, 2021 | 58.08 | 59.62 | 58.06 | 58.87 | 387,429 | +1.27(+2.21%) |
Oct 06, 2021 | 57.73 | 58.31 | 57.05 | 57.60 | 304,992 | -0.54(-0.93%) |
Oct 05, 2021 | 57.18 | 58.42 | 56.75 | 58.14 | 514,999 | +1.22(+2.14%) |
Oct 04, 2021 | 56.50 | 57.07 | 55.95 | 56.92 | 535,777 | +0.49(+0.86%) |
Oct 01, 2021 | 56.27 | 56.76 | 55.87 | 56.44 | 362,441 | -0.06(-0.11%) |
Sep 30, 2021 | 56.64 | 57.15 | 56.24 | 56.50 | 355,403 | +0.16(+0.28%) |
Sep 29, 2021 | 56.06 | 56.74 | 56.06 | 56.34 | 231,276 | +0.54(+0.97%) |
Sep 28, 2021 | 56.25 | 56.68 | 55.47 | 55.80 | 470,811 | -1.17(-2.06%) |
Sep 27, 2021 | 56.68 | 57.11 | 56.25 | 56.98 | 361,201 | +0.18(+0.32%) |
Sep 24, 2021 | 56.67 | 57.02 | 56.35 | 56.79 | 398,559 | -0.53(-0.93%) |
Sep 23, 2021 | 57.64 | 57.89 | 57.23 | 57.33 | 382,480 | +0.13(+0.22%) |
Sep 22, 2021 | 56.35 | 57.53 | 55.90 | 57.20 | 396,118 | +1.15(+2.04%) |
Sep 21, 2021 | 56.27 | 56.64 | 55.50 | 56.05 | 580,784 | -0.22(-0.39%) |
Sep 20, 2021 | 54.99 | 56.35 | 54.93 | 56.27 | 698,288 | -0.15(-0.26%) |
Sep 17, 2021 | 57.64 | 57.66 | 56.26 | 56.42 | 1,118,917 | -1.26(-2.18%) |
Sep 16, 2021 | 58.61 | 58.85 | 57.60 | 57.67 | 262,279 | -0.84(-1.44%) |
Sep 15, 2021 | 58.09 | 58.69 | 57.72 | 58.52 | 183,088 | +0.50(+0.87%) |
Sep 14, 2021 | 58.49 | 58.89 | 57.77 | 58.01 | 237,842 | -0.40(-0.69%) |
Sep 13, 2021 | 59.91 | 59.91 | 58.25 | 58.42 | 352,285 | -1.12(-1.88%) |
Sep 10, 2021 | 58.89 | 59.95 | 58.84 | 59.53 | 374,496 | +0.75(+1.28%) |
Sep 09, 2021 | 58.10 | 59.01 | 57.79 | 58.78 | 421,621 | +1.09(+1.89%) |
Sep 08, 2021 | 56.55 | 57.72 | 56.34 | 57.69 | 342,752 | +0.95(+1.68%) |
Sep 07, 2021 | 57.43 | 57.57 | 56.74 | 56.74 | 676,041 | -0.88(-1.53%) |
Sep 03, 2021 | 58.91 | 58.91 | 57.58 | 57.62 | 393,131 | -1.14(-1.93%) |
Sep 02, 2021 | 58.49 | 59.29 | 58.24 | 58.75 | 435,765 | +0.71(+1.22%) |
Sep 01, 2021 | 57.38 | 58.30 | 57.33 | 58.05 | 487,448 | +0.70(+1.21%) |
Aug 31, 2021 | 58.01 | 58.09 | 57.33 | 57.35 | 499,870 | -0.38(-0.65%) |
Aug 30, 2021 | 57.34 | 57.86 | 57.07 | 57.73 | 252,259 | +0.34(+0.59%) |
Aug 27, 2021 | 57.25 | 57.73 | 56.88 | 57.39 | 631,840 | +0.38(+0.66%) |
Aug 26, 2021 | 56.96 | 57.02 | 56.56 | 57.01 | 409,482 | -0.04(-0.06%) |
Aug 25, 2021 | 56.97 | 57.44 | 56.63 | 57.05 | 528,656 | +0.22(+0.39%) |
Aug 24, 2021 | 56.63 | 57.14 | 56.19 | 56.83 | 587,211 | +0.38(+0.67%) |
Aug 23, 2021 | 56.62 | 56.78 | 55.66 | 56.45 | 762,381 | +0.17(+0.31%) |
Aug 20, 2021 | 55.86 | 56.58 | 55.40 | 56.28 | 682,546 | +0.49(+0.88%) |
Aug 19, 2021 | 55.11 | 56.01 | 54.63 | 55.79 | 716,458 | +0.47(+0.84%) |
Aug 18, 2021 | 57.40 | 57.40 | 55.20 | 55.32 | 1,800,573 | -1.95(-3.41%) |
Aug 17, 2021 | 57.04 | 57.51 | 56.71 | 57.28 | 1,544,530 | -0.26(-0.46%) |
Aug 16, 2021 | 55.64 | 57.64 | 55.20 | 57.54 | 910,917 | +1.38(+2.45%) |
Aug 13, 2021 | 56.04 | 56.41 | 55.10 | 56.16 | 765,975 | +0.05(+0.10%) |
Aug 12, 2021 | 55.19 | 56.29 | 54.46 | 56.11 | 544,340 | +0.99(+1.81%) |
Aug 11, 2021 | 54.53 | 55.20 | 54.27 | 55.11 | 348,347 | +0.89(+1.65%) |
Aug 10, 2021 | 53.78 | 55.36 | 53.51 | 54.22 | 601,197 | +0.18(+0.34%) |
Aug 09, 2021 | 56.59 | 56.77 | 53.86 | 54.04 | 1,101,348 | +0.85(+1.60%) |
Aug 06, 2021 | 52.03 | 53.66 | 48.67 | 53.19 | 1,893,436 | -1.21(-2.23%) |
Aug 05, 2021 | 53.62 | 54.41 | 53.19 | 54.40 | 462,909 | +1.11(+2.09%) |
Aug 04, 2021 | 53.12 | 53.89 | 53.12 | 53.29 | 295,397 | -0.22(-0.41%) |
Aug 03, 2021 | 54.11 | 54.32 | 53.30 | 53.51 | 322,715 | -0.46(-0.85%) |
Aug 02, 2021 | 54.90 | 55.08 | 53.94 | 53.96 | 146,386 | -0.55(-1.00%) |
Jul 30, 2021 | 54.04 | 54.63 | 54.04 | 54.51 | 222,942 | +0.12(+0.22%) |
Jul 29, 2021 | 54.41 | 55.01 | 54.31 | 54.39 | 190,414 | +0.27(+0.51%) |
Jul 28, 2021 | 53.95 | 54.34 | 53.33 | 54.12 | 220,871 | +0.14(+0.25%) |
Jul 27, 2021 | 54.57 | 55.09 | 53.44 | 53.98 | 292,897 | -0.63(-1.15%) |
Jul 26, 2021 | 55.08 | 55.21 | 54.22 | 54.61 | 254,829 | -0.64(-1.16%) |
Jul 23, 2021 | 55.41 | 55.73 | 55.15 | 55.25 | 216,136 | -0.08(-0.15%) |
Jul 22, 2021 | 55.74 | 55.74 | 55.30 | 55.33 | 240,386 | -0.19(-0.35%) |
Jul 21, 2021 | 54.81 | 55.81 | 54.71 | 55.52 | 152,733 | +0.87(+1.59%) |
Jul 20, 2021 | 53.02 | 54.86 | 52.81 | 54.66 | 176,441 | +1.57(+2.96%) |
Jul 19, 2021 | 53.74 | 53.88 | 52.74 | 53.09 | 344,710 | -1.62(-2.95%) |
Jul 16, 2021 | 53.85 | 55.14 | 53.69 | 54.70 | 500,929 | +1.08(+2.01%) |
Jul 15, 2021 | 54.06 | 54.06 | 53.14 | 53.63 | 221,992 | -0.47(-0.88%) |
Jul 14, 2021 | 54.65 | 55.06 | 54.05 | 54.10 | 232,798 | -0.20(-0.37%) |
Jul 13, 2021 | 54.09 | 54.52 | 54.00 | 54.30 | 236,904 | -0.03(-0.05%) |
Jul 12, 2021 | 54.08 | 54.47 | 53.92 | 54.33 | 239,463 | -0.13(-0.23%) |
Jul 09, 2021 | 53.94 | 54.50 | 53.83 | 54.46 | 253,556 | +0.67(+1.24%) |
Jul 08, 2021 | 54.46 | 54.70 | 53.62 | 53.79 | 361,975 | -1.21(-2.21%) |
Jul 07, 2021 | 54.32 | 55.28 | 54.27 | 55.00 | 231,745 | +0.80(+1.48%) |
Jul 06, 2021 | 54.08 | 54.31 | 53.18 | 54.20 | 230,331 | -0.44(-0.80%) |
Jul 02, 2021 | 54.93 | 54.93 | 54.31 | 54.64 | 248,090 | +0.09(+0.17%) |
Jul 01, 2021 | 54.19 | 54.67 | 53.45 | 54.55 | 174,044 | +0.45(+0.83%) |
Jun 30, 2021 | 54.06 | 54.41 | 53.69 | 54.10 | 324,953 | +0.08(+0.15%) |
Jun 29, 2021 | 53.56 | 54.23 | 52.77 | 54.02 | 434,354 | +0.15(+0.27%) |
Jun 28, 2021 | 54.97 | 55.24 | 53.65 | 53.87 | 764,611 | -1.42(-2.57%) |
Jun 25, 2021 | 56.04 | 56.12 | 55.05 | 55.30 | 244,723 | -0.52(-0.93%) |
Jun 24, 2021 | 56.06 | 56.18 | 55.22 | 55.82 | 244,368 | +0.23(+0.41%) |
Jun 23, 2021 | 55.59 | 55.99 | 55.26 | 55.59 | 231,485 | +0.10(+0.18%) |
Jun 22, 2021 | 54.61 | 55.72 | 54.40 | 55.49 | 329,680 | +0.91(+1.67%) |
Jun 21, 2021 | 54.09 | 54.62 | 53.68 | 54.57 | 238,447 | +0.79(+1.48%) |
Jun 18, 2021 | 53.26 | 54.56 | 53.20 | 53.78 | 351,654 | +0.01(+0.02%) |
Jun 17, 2021 | 53.94 | 54.03 | 52.99 | 53.77 | 355,019 | -0.25(-0.46%) |
Jun 16, 2021 | 54.41 | 54.96 | 53.89 | 54.02 | 724,635 | -0.12(-0.22%) |
Jun 15, 2021 | 54.36 | 54.64 | 53.82 | 54.14 | 715,299 | -0.20(-0.37%) |
Jun 14, 2021 | 53.52 | 54.76 | 53.42 | 54.34 | 1,176,045 | +0.80(+1.50%) |
Jun 11, 2021 | 52.94 | 53.65 | 52.84 | 53.53 | 1,406,282 | +0.89(+1.70%) |
Jun 10, 2021 | 52.68 | 52.91 | 52.06 | 52.64 | 485,570 | +0.02(+0.03%) |
Jun 09, 2021 | 53.52 | 53.57 | 52.50 | 52.62 | 361,193 | -0.76(-1.42%) |
Jun 08, 2021 | 53.40 | 53.62 | 52.79 | 53.38 | 544,120 | +0.36(+0.67%) |
Jun 07, 2021 | 54.22 | 54.63 | 52.96 | 53.02 | 480,405 | -1.36(-2.50%) |
Jun 04, 2021 | 54.97 | 55.45 | 54.05 | 54.38 | 248,880 | -0.21(-0.38%) |
Jun 03, 2021 | 54.93 | 55.19 | 54.38 | 54.59 | 256,177 | -0.70(-1.27%) |
Jun 02, 2021 | 54.58 | 55.35 | 54.21 | 55.30 | 697,845 | +0.96(+1.76%) |
Jun 01, 2021 | 54.80 | 55.18 | 54.30 | 54.34 | 802,706 | -0.16(-0.28%) |
May 28, 2021 | 55.11 | 55.11 | 54.25 | 54.49 | 596,239 | -0.47(-0.86%) |
May 27, 2021 | 55.69 | 55.83 | 54.77 | 54.97 | 522,222 | -0.62(-1.12%) |
May 26, 2021 | 56.31 | 56.81 | 55.59 | 55.59 | 980,951 | -0.45(-0.80%) |
May 25, 2021 | 56.76 | 56.76 | 55.54 | 56.03 | 555,364 | -0.62(-1.10%) |
May 24, 2021 | 56.89 | 56.95 | 56.25 | 56.66 | 173,347 | +0.16(+0.29%) |
May 21, 2021 | 56.67 | 57.06 | 56.32 | 56.49 | 348,082 | +0.13(+0.23%) |
May 20, 2021 | 56.42 | 57.07 | 55.86 | 56.36 | 326,308 | +0.42(+0.75%) |
May 19, 2021 | 54.90 | 55.96 | 54.42 | 55.95 | 324,529 | +0.31(+0.56%) |
May 18, 2021 | 57.19 | 57.27 | 55.64 | 55.64 | 369,703 | -1.61(-2.81%) |
May 17, 2021 | 57.31 | 57.51 | 56.65 | 57.25 | 827,647 | -0.25(-0.44%) |
May 14, 2021 | 56.05 | 57.68 | 55.92 | 57.50 | 376,427 | +1.66(+2.96%) |
May 13, 2021 | 55.11 | 56.40 | 54.94 | 55.85 | 574,797 | +0.79(+1.44%) |
May 12, 2021 | 58.51 | 58.68 | 54.79 | 55.05 | 1,070,312 | -4.41(-7.42%) |
May 11, 2021 | 60.52 | 62.04 | 59.41 | 59.47 | 1,372,909 | -1.92(-3.13%) |
May 10, 2021 | 61.24 | 62.24 | 60.59 | 61.38 | 519,655 | +0.37(+0.61%) |
May 07, 2021 | 60.29 | 61.22 | 60.26 | 61.01 | 354,815 | +0.93(+1.54%) |
May 06, 2021 | 59.38 | 60.08 | 59.38 | 60.08 | 884,648 | +0.56(+0.95%) |
May 05, 2021 | 59.35 | 60.66 | 56.96 | 59.52 | 1,122,644 | +2.76(+4.87%) |
May 04, 2021 | 56.99 | 57.35 | 56.27 | 56.76 | 685,709 | -0.66(-1.16%) |
May 03, 2021 | 58.16 | 58.44 | 57.39 | 57.42 | 869,306 | -0.42(-0.72%) |
Apr 30, 2021 | 58.64 | 58.83 | 57.78 | 57.84 | 300,969 | -0.95(-1.61%) |
Apr 29, 2021 | 58.29 | 58.91 | 58.06 | 58.78 | 293,023 | +0.73(+1.25%) |
Apr 28, 2021 | 57.63 | 58.38 | 57.60 | 58.06 | 254,514 | +0.26(+0.46%) |
Apr 27, 2021 | 57.44 | 58.00 | 57.23 | 57.79 | 202,362 | +0.33(+0.57%) |
Apr 26, 2021 | 57.49 | 57.90 | 56.95 | 57.46 | 334,234 | +0.01(+0.02%) |
Apr 23, 2021 | 56.79 | 57.70 | 56.16 | 57.46 | 414,122 | +0.94(+1.66%) |
Apr 22, 2021 | 56.95 | 56.99 | 56.40 | 56.52 | 557,833 | -0.25(-0.43%) |
Apr 21, 2021 | 56.42 | 57.05 | 55.67 | 56.76 | 775,491 | +0.04(+0.06%) |
Apr 20, 2021 | 56.77 | 57.18 | 56.10 | 56.73 | 634,776 | -0.20(-0.35%) |
Apr 19, 2021 | 57.23 | 57.30 | 56.85 | 56.93 | 579,845 | -0.25(-0.43%) |
Apr 16, 2021 | 57.46 | 57.47 | 56.91 | 57.17 | 529,143 | -0.16(-0.29%) |
Apr 15, 2021 | 56.70 | 57.40 | 56.46 | 57.34 | 514,534 | +1.01(+1.79%) |
Apr 14, 2021 | 57.43 | 57.46 | 56.14 | 56.33 | 1,328,172 | -1.14(-1.98%) |
Apr 13, 2021 | 57.25 | 57.82 | 56.87 | 57.46 | 762,505 | -0.06(-0.11%) |
Apr 12, 2021 | 56.50 | 57.66 | 56.36 | 57.53 | 545,354 | +0.75(+1.33%) |
Apr 09, 2021 | 56.30 | 56.96 | 55.94 | 56.77 | 490,766 | +0.79(+1.41%) |
Apr 08, 2021 | 56.16 | 56.21 | 55.40 | 55.98 | 620,407 | +0.14(+0.24%) |
Apr 07, 2021 | 55.47 | 55.89 | 55.16 | 55.85 | 634,205 | +0.45(+0.82%) |
Apr 06, 2021 | 55.85 | 55.85 | 54.85 | 55.39 | 566,420 | -0.48(-0.86%) |
Apr 05, 2021 | 55.25 | 56.18 | 54.33 | 55.87 | 912,980 | +0.87(+1.59%) |
Apr 01, 2021 | 53.45 | 55.02 | 53.23 | 55.00 | 554,875 | +1.76(+3.30%) |
Mar 31, 2021 | 53.32 | 53.70 | 52.99 | 53.24 | 726,167 | +0.35(+0.65%) |
Mar 30, 2021 | 52.55 | 53.22 | 51.81 | 52.90 | 477,224 | +0.31(+0.59%) |
Mar 29, 2021 | 53.95 | 54.20 | 52.19 | 52.59 | 777,137 | -1.53(-2.82%) |
Mar 26, 2021 | 52.00 | 54.15 | 51.56 | 54.12 | 709,813 | +2.26(+4.35%) |
Mar 25, 2021 | 51.65 | 51.94 | 50.53 | 51.86 | 677,214 | +0.39(+0.76%) |
Mar 24, 2021 | 51.32 | 51.87 | 51.03 | 51.47 | 619,480 | +0.15(+0.28%) |
Mar 23, 2021 | 51.66 | 51.80 | 51.28 | 51.33 | 689,266 | -0.25(-0.49%) |
Mar 22, 2021 | 51.47 | 51.75 | 50.95 | 51.58 | 489,321 | -0.04(-0.07%) |
Mar 19, 2021 | 50.92 | 51.84 | 50.63 | 51.62 | 558,174 | +0.92(+1.81%) |
Mar 18, 2021 | 50.89 | 51.20 | 50.17 | 50.70 | 388,060 | -0.77(-1.50%) |
Mar 17, 2021 | 51.35 | 51.67 | 50.66 | 51.47 | 432,921 | -0.01(-0.02%) |
Mar 16, 2021 | 51.96 | 52.48 | 51.15 | 51.48 | 905,030 | -0.66(-1.27%) |
Mar 15, 2021 | 52.22 | 53.13 | 51.94 | 52.14 | 1,173,210 | -0.11(-0.21%) |
Mar 12, 2021 | 51.65 | 52.45 | 50.90 | 52.25 | 990,660 | +0.27(+0.53%) |
Mar 11, 2021 | 49.96 | 52.02 | 49.96 | 51.98 | 830,604 | +2.08(+4.17%) |
Mar 10, 2021 | 49.20 | 50.28 | 49.03 | 49.90 | 1,183,201 | +1.21(+2.48%) |
Mar 09, 2021 | 48.73 | 49.03 | 48.23 | 48.69 | 787,694 | +0.92(+1.92%) |
Mar 08, 2021 | 49.38 | 49.65 | 47.69 | 47.77 | 639,748 | -1.64(-3.31%) |
Mar 05, 2021 | 46.82 | 49.48 | 46.57 | 49.41 | 1,106,011 | +2.92(+6.28%) |
Mar 04, 2021 | 47.42 | 47.73 | 46.02 | 46.49 | 1,010,972 | -0.90(-1.90%) |
Mar 03, 2021 | 47.80 | 48.34 | 47.17 | 47.39 | 1,432,930 | -0.36(-0.76%) |
Mar 02, 2021 | 49.27 | 49.75 | 47.70 | 47.75 | 835,443 | -1.69(-3.42%) |
Mar 01, 2021 | 50.11 | 50.11 | 49.27 | 49.44 | 529,374 | +0.05(+0.09%) |
Feb 26, 2021 | 49.99 | 50.41 | 49.18 | 49.40 | 954,152 | -0.46(-0.93%) |
Feb 25, 2021 | 49.31 | 50.11 | 49.23 | 49.86 | 930,970 | +0.44(+0.88%) |
Feb 24, 2021 | 48.60 | 49.58 | 47.63 | 49.43 | 1,027,946 | +1.24(+2.57%) |
Feb 23, 2021 | 46.46 | 48.32 | 46.24 | 48.19 | 1,085,687 | +1.36(+2.89%) |
Feb 22, 2021 | 48.08 | 48.31 | 46.27 | 46.83 | 1,349,859 | -1.48(-3.07%) |
Feb 19, 2021 | 51.14 | 51.70 | 47.64 | 48.32 | 2,470,767 | -3.60(-6.94%) |
Feb 18, 2021 | 52.11 | 52.39 | 51.41 | 51.92 | 770,275 | -0.28(-0.54%) |
Feb 17, 2021 | 51.94 | 52.98 | 51.09 | 52.20 | 911,739 | -0.03(-0.05%) |
Feb 16, 2021 | 53.09 | 53.98 | 52.18 | 52.23 | 743,285 | -0.52(-0.98%) |
Feb 12, 2021 | 51.44 | 53.09 | 51.44 | 52.74 | 1,124,705 | +0.98(+1.90%) |
Feb 11, 2021 | 52.05 | 52.05 | 50.80 | 51.76 | 917,281 | +0.14(+0.26%) |
Feb 10, 2021 | 51.83 | 51.87 | 50.77 | 51.63 | 1,194,243 | +0.10(+0.19%) |
Feb 09, 2021 | 52.28 | 53.45 | 51.45 | 51.53 | 695,204 | -1.17(-2.22%) |
Feb 08, 2021 | 53.96 | 53.96 | 52.45 | 52.70 | 561,533 | -0.76(-1.42%) |
Feb 05, 2021 | 53.32 | 53.96 | 53.19 | 53.46 | 1,171,784 | +0.44(+0.84%) |
Feb 04, 2021 | 52.54 | 53.26 | 52.50 | 53.01 | 2,238,010 | -1.00(-1.84%) |
Feb 03, 2021 | 55.33 | 55.33 | 53.83 | 54.01 | 881,669 | -1.11(-2.02%) |
Feb 02, 2021 | 55.61 | 55.89 | 54.80 | 55.12 | 777,775 | +0.14(+0.25%) |
Feb 01, 2021 | 53.64 | 55.27 | 53.50 | 54.99 | 877,413 | +1.62(+3.04%) |
Jan 29, 2021 | 54.87 | 55.03 | 53.26 | 53.37 | 650,194 | -1.65(-3.00%) |
Jan 28, 2021 | 54.61 | 55.63 | 54.23 | 55.01 | 1,136,099 | +0.95(+1.76%) |
Jan 27, 2021 | 56.77 | 56.77 | 53.36 | 54.06 | 1,601,015 | -3.13(-5.48%) |
Jan 26, 2021 | 57.79 | 58.08 | 57.07 | 57.20 | 703,048 | -0.36(-0.63%) |
Jan 25, 2021 | 57.34 | 58.00 | 56.92 | 57.56 | 756,920 | +0.45(+0.79%) |
Jan 22, 2021 | 56.45 | 57.37 | 56.32 | 57.11 | 680,882 | +0.19(+0.33%) |
Jan 21, 2021 | 56.60 | 57.12 | 56.38 | 56.92 | 400,749 | +0.19(+0.34%) |
Jan 20, 2021 | 56.75 | 57.24 | 56.16 | 56.73 | 644,340 | +0.24(+0.42%) |
Jan 19, 2021 | 55.22 | 56.97 | 54.81 | 56.49 | 1,193,679 | +1.71(+3.13%) |
Jan 15, 2021 | 55.53 | 56.06 | 53.91 | 54.78 | 1,482,089 | -1.31(-2.34%) |
Jan 14, 2021 | 57.26 | 57.61 | 55.91 | 56.09 | 923,271 | -1.26(-2.20%) |
Jan 13, 2021 | 59.36 | 59.53 | 57.25 | 57.35 | 1,515,083 | -1.84(-3.11%) |
Jan 12, 2021 | 57.74 | 59.31 | 56.40 | 59.19 | 1,168,613 | -0.56(-0.94%) |
Jan 11, 2021 | 61.90 | 62.18 | 59.75 | 59.75 | 411,630 | -2.86(-4.57%) |
Jan 08, 2021 | 63.64 | 63.80 | 61.97 | 62.61 | 440,785 | +0.44(+0.71%) |
Jan 07, 2021 | 61.67 | 62.84 | 61.49 | 62.17 | 405,683 | +0.80(+1.30%) |
Jan 06, 2021 | 61.71 | 62.09 | 60.71 | 61.37 | 670,370 | -0.60(-0.96%) |
Jan 05, 2021 | 60.30 | 62.08 | 60.11 | 61.97 | 350,543 | +1.59(+2.63%) |