Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.24 | 65.21 | 63.43 | 64.50 | 1,966,738 | -1.28(-1.94%) |
Feb 25, 2022 | 63.67 | 66.38 | 64.50 | 65.78 | 1,315,133 | +1.63(+2.55%) |
Feb 24, 2022 | 65.51 | 65.90 | 62.76 | 64.14 | 1,501,253 | -2.46(-3.69%) |
Feb 23, 2022 | 66.91 | 67.35 | 66.07 | 66.60 | 1,114,650 | +0.00(+0.00%) |
Feb 22, 2022 | 66.97 | 67.27 | 65.89 | 66.60 | 1,165,907 | +0.01(+0.01%) |
Feb 18, 2022 | 66.59 | 0 | +1.88(+2.91%) | |||
Feb 17, 2022 | 60.81 | 64.89 | 60.55 | 64.71 | 1,701,472 | +3.08(+5.00%) |
Feb 16, 2022 | 61.79 | 62.40 | 61.30 | 61.63 | 1,241,231 | -0.25(-0.40%) |
Feb 15, 2022 | 61.39 | 62.37 | 61.30 | 61.88 | 821,628 | +1.05(+1.72%) |
Feb 14, 2022 | 61.09 | 61.29 | 60.19 | 60.83 | 904,582 | -0.37(-0.61%) |
Feb 11, 2022 | 61.58 | 62.53 | 60.87 | 61.20 | 720,670 | -0.65(-1.06%) |
Feb 10, 2022 | 62.10 | 62.99 | 61.52 | 61.86 | 689,274 | -0.82(-1.30%) |
Feb 09, 2022 | 63.03 | 63.32 | 62.48 | 62.67 | 595,357 | +0.26(+0.42%) |
Feb 08, 2022 | 61.39 | 62.76 | 60.81 | 62.41 | 749,996 | +1.35(+2.22%) |
Feb 07, 2022 | 62.08 | 62.23 | 60.97 | 61.06 | 1,089,602 | -0.78(-1.26%) |
Feb 04, 2022 | 63.44 | 63.71 | 61.66 | 61.84 | 1,408,605 | -2.36(-3.68%) |
Feb 03, 2022 | 65.23 | 64.09 | 64.20 | 665,322 | -1.38(-2.11%) | |
Feb 02, 2022 | 65.02 | 65.87 | 64.45 | 65.58 | 881,912 | +0.25(+0.38%) |
Feb 01, 2022 | 65.39 | 66.29 | 64.79 | 65.33 | 915,448 | +0.08(+0.12%) |
Jan 31, 2022 | 64.45 | 65.26 | 788,582 | +0.04(+0.06%) | ||
Jan 28, 2022 | 63.88 | 65.34 | 63.11 | 65.22 | 1,349,057 | +1.26(+1.97%) |
Jan 27, 2022 | 63.88 | 65.42 | 63.35 | 63.96 | 891,921 | +0.84(+1.32%) |
Jan 26, 2022 | 63.41 | 64.62 | 62.87 | 63.12 | 995,263 | -0.10(-0.15%) |
Jan 25, 2022 | 62.69 | 63.84 | 61.57 | 63.22 | 1,120,319 | -0.48(-0.75%) |
Jan 24, 2022 | 63.32 | 63.81 | 61.74 | 63.70 | 1,879,956 | -0.45(-0.70%) |
Jan 21, 2022 | 65.32 | 65.91 | 63.94 | 64.15 | 1,669,903 | -1.28(-1.95%) |
Jan 20, 2022 | 67.23 | 67.55 | 65.33 | 65.43 | 1,740,598 | -0.52(-0.79%) |
Jan 19, 2022 | 64.28 | 66.28 | 64.06 | 65.95 | 1,624,115 | +2.12(+3.33%) |
Jan 18, 2022 | 64.44 | 64.58 | 63.63 | 63.83 | 799,805 | -1.22(-1.88%) |
Jan 14, 2022 | 65.05 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 64.04 | 65.24 | 64.04 | 65.11 | 841,002 | +1.25(+1.96%) |
Jan 12, 2022 | 63.92 | 64.25 | 63.18 | 63.86 | 541,418 | +0.44(+0.70%) |
Jan 11, 2022 | 63.02 | 63.51 | 62.37 | 63.42 | 587,667 | +0.57(+0.90%) |
Jan 10, 2022 | 62.74 | 62.88 | 61.89 | 62.86 | 550,906 | -0.27(-0.43%) |
Jan 07, 2022 | 63.83 | 64.34 | 63.10 | 63.12 | 590,859 | -0.90(-1.41%) |
Jan 06, 2022 | 64.44 | 64.55 | 63.58 | 64.03 | 530,595 | -0.15(-0.24%) |
Jan 05, 2022 | 64.95 | 65.85 | 64.16 | 64.18 | 781,813 | -0.13(-0.21%) |
Jan 04, 2022 | 63.74 | 65.13 | 63.61 | 64.32 | 939,200 | +0.36(+0.56%) |
Jan 03, 2022 | 64.81 | 65.20 | 63.29 | 63.96 | 620,264 | -0.86(-1.33%) |
Dec 31, 2021 | 64.33 | 65.01 | 64.20 | 64.83 | 531,403 | +0.32(+0.49%) |
Dec 30, 2021 | 64.95 | 65.34 | 64.41 | 64.51 | 366,106 | -0.39(-0.61%) |
Dec 29, 2021 | 64.72 | 65.18 | 64.37 | 64.90 | 535,202 | +0.12(+0.18%) |
Dec 28, 2021 | 64.37 | 64.89 | 64.36 | 64.79 | 490,006 | +0.32(+0.49%) |
Dec 27, 2021 | 63.11 | 64.51 | 62.99 | 64.47 | 502,806 | +1.64(+2.62%) |
Dec 23, 2021 | 62.53 | 63.26 | 62.33 | 62.83 | 337,786 | +0.36(+0.57%) |
Dec 22, 2021 | 62.58 | 62.87 | 61.85 | 62.47 | 514,794 | -0.11(-0.17%) |
Dec 21, 2021 | 62.28 | 63.02 | 61.82 | 62.58 | 574,261 | +0.99(+1.61%) |
Dec 20, 2021 | 61.39 | 61.65 | 59.74 | 61.59 | 609,824 | -0.51(-0.82%) |
Dec 17, 2021 | 63.19 | 63.55 | 61.88 | 62.10 | 1,829,413 | -1.26(-1.99%) |
Dec 16, 2021 | 63.08 | 63.60 | 62.63 | 63.35 | 740,550 | +0.77(+1.23%) |
Dec 15, 2021 | 62.13 | 62.63 | 61.42 | 62.59 | 566,881 | +0.95(+1.54%) |
Dec 14, 2021 | 62.56 | 63.64 | 61.43 | 61.64 | 1,148,109 | -0.99(-1.58%) |
Dec 13, 2021 | 62.28 | 62.87 | 61.85 | 62.62 | 1,075,324 | +0.08(+0.12%) |
Dec 10, 2021 | 61.88 | 62.80 | 61.68 | 62.55 | 843,922 | +1.07(+1.73%) |
Dec 09, 2021 | 61.93 | 62.39 | 61.45 | 61.48 | 895,994 | -0.48(-0.78%) |
Dec 08, 2021 | 61.91 | 62.53 | 61.72 | 61.96 | 865,404 | +0.07(+0.11%) |
Dec 07, 2021 | 61.38 | 62.48 | 61.27 | 61.89 | 1,042,949 | +1.02(+1.67%) |
Dec 06, 2021 | 59.91 | 61.29 | 59.67 | 60.88 | 901,996 | +1.69(+2.86%) |
Dec 03, 2021 | 60.51 | 61.28 | 58.73 | 59.19 | 1,075,161 | -1.52(-2.50%) |
Dec 02, 2021 | 58.73 | 61.10 | 58.64 | 60.70 | 1,112,760 | +2.48(+4.26%) |
Dec 01, 2021 | 60.34 | 60.51 | 58.22 | 58.22 | 1,173,898 | -1.26(-2.12%) |
Nov 30, 2021 | 60.85 | 61.37 | 59.33 | 59.49 | 1,880,214 | -1.99(-3.24%) |
Nov 29, 2021 | 60.97 | 61.75 | 60.61 | 61.48 | 915,250 | +1.01(+1.66%) |
Nov 26, 2021 | 60.75 | 61.34 | 60.02 | 60.47 | 659,352 | -1.58(-2.55%) |
Nov 24, 2021 | 62.84 | 62.95 | 61.94 | 62.05 | 725,797 | -0.94(-1.49%) |
Nov 23, 2021 | 62.28 | 63.15 | 62.09 | 62.99 | 906,103 | +0.72(+1.15%) |
Nov 22, 2021 | 61.86 | 62.68 | 61.53 | 62.28 | 761,296 | +0.51(+0.82%) |
Nov 19, 2021 | 61.98 | 62.39 | 61.48 | 61.77 | 533,912 | -0.16(-0.26%) |
Nov 18, 2021 | 62.82 | 62.19 | 61.89 | 61.93 | 1,061,633 | -1.04(-1.66%) |
Nov 17, 2021 | 62.59 | 63.08 | 61.89 | 62.97 | 586,410 | +0.31(+0.49%) |
Nov 16, 2021 | 63.22 | 63.86 | 62.60 | 62.67 | 932,237 | -0.52(-0.82%) |
Nov 15, 2021 | 63.42 | 63.80 | 62.92 | 63.18 | 555,021 | -0.13(-0.21%) |
Nov 12, 2021 | 61.98 | 63.62 | 61.80 | 63.32 | 1,056,909 | +1.45(+2.34%) |
Nov 11, 2021 | 61.21 | 61.89 | 60.79 | 61.87 | 914,270 | +0.65(+1.06%) |
Nov 10, 2021 | 61.87 | 61.22 | 728,416 | -0.66(-1.07%) | ||
Nov 09, 2021 | 60.43 | 62.05 | 60.24 | 61.88 | 1,012,242 | +1.44(+2.38%) |
Nov 08, 2021 | 60.69 | 60.69 | 59.49 | 60.45 | 1,026,508 | +0.19(+0.32%) |
Nov 05, 2021 | 59.49 | 60.35 | 58.40 | 60.25 | 1,033,164 | +1.15(+1.94%) |
Nov 04, 2021 | 60.22 | 61.27 | 58.90 | 59.11 | 1,113,222 | -0.23(-0.39%) |
Nov 03, 2021 | 58.34 | 59.48 | 58.14 | 59.34 | 1,466,115 | +1.24(+2.13%) |
Nov 02, 2021 | 57.31 | 59.15 | 56.44 | 58.10 | 1,566,440 | +1.61(+2.85%) |
Nov 01, 2021 | 56.89 | 56.90 | 55.75 | 56.49 | 1,075,798 | -0.32(-0.56%) |
Oct 29, 2021 | 56.37 | 56.83 | 56.35 | 56.81 | 991,500 | +0.30(+0.53%) |
Oct 28, 2021 | 55.79 | 56.56 | 55.75 | 56.51 | 835,308 | +0.94(+1.69%) |
Oct 27, 2021 | 56.21 | 56.29 | 55.49 | 55.57 | 686,748 | -0.82(-1.46%) |
Oct 26, 2021 | 56.78 | 56.40 | 387,648 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.78 | 57.46 | 56.50 | 56.78 | 554,111 | -0.07(-0.12%) |
Oct 22, 2021 | 56.95 | 57.68 | 56.71 | 56.85 | 602,294 | +0.13(+0.24%) |
Oct 21, 2021 | 56.52 | 56.72 | 56.01 | 56.71 | 705,041 | +0.21(+0.37%) |
Oct 20, 2021 | 55.66 | 56.52 | 55.54 | 56.50 | 701,486 | +0.96(+1.72%) |
Oct 19, 2021 | 55.07 | 55.60 | 54.59 | 55.54 | 674,742 | +0.58(+1.06%) |
Oct 18, 2021 | 54.75 | 55.24 | 54.37 | 54.96 | 505,410 | -0.11(-0.19%) |
Oct 15, 2021 | 54.54 | 55.39 | 54.14 | 55.06 | 1,038,412 | +0.82(+1.52%) |
Oct 14, 2021 | 53.84 | 54.40 | 53.44 | 54.24 | 731,941 | +0.73(+1.36%) |
Oct 13, 2021 | 54.47 | 54.58 | 53.28 | 53.51 | 1,010,338 | -0.87(-1.60%) |
Oct 12, 2021 | 54.71 | 55.08 | 54.25 | 54.38 | 1,214,932 | -0.34(-0.63%) |
Oct 11, 2021 | 54.77 | 55.41 | 54.62 | 54.73 | 1,154,395 | -0.05(-0.09%) |
Oct 08, 2021 | 54.98 | 55.49 | 54.74 | 54.78 | 931,960 | -0.34(-0.61%) |
Oct 07, 2021 | 54.79 | 55.96 | 54.70 | 55.11 | 1,182,090 | +0.83(+1.54%) |
Oct 06, 2021 | 54.07 | 54.98 | 53.67 | 54.28 | 1,479,100 | -0.12(-0.21%) |
Oct 05, 2021 | 53.59 | 54.90 | 53.36 | 54.39 | 1,846,739 | +0.80(+1.50%) |
Oct 04, 2021 | 52.85 | 54.07 | 52.85 | 53.59 | 1,344,616 | +0.73(+1.38%) |
Oct 01, 2021 | 52.53 | 53.46 | 52.20 | 52.86 | 1,301,627 | +0.39(+0.75%) |
Sep 30, 2021 | 53.78 | 53.87 | 52.50 | 52.47 | 1,364,482 | -1.03(-1.93%) |
Sep 29, 2021 | 54.04 | 54.36 | 53.25 | 53.50 | 1,303,290 | -0.52(-0.96%) |
Sep 28, 2021 | 55.01 | 55.09 | 53.87 | 54.02 | 971,216 | -0.93(-1.69%) |
Sep 27, 2021 | 54.87 | 55.55 | 54.72 | 54.95 | 958,243 | +0.08(+0.14%) |
Sep 24, 2021 | 54.51 | 55.24 | 54.51 | 54.87 | 563,817 | +0.16(+0.30%) |
Sep 23, 2021 | 54.31 | 55.31 | 54.23 | 54.71 | 741,528 | +0.73(+1.35%) |
Sep 22, 2021 | 53.88 | 54.44 | 53.47 | 53.98 | 574,159 | +0.48(+0.89%) |
Sep 21, 2021 | 54.11 | 54.19 | 53.40 | 53.50 | 738,462 | -0.31(-0.57%) |
Sep 20, 2021 | 53.12 | 54.15 | 52.96 | 53.81 | 964,965 | -0.08(-0.14%) |
Sep 17, 2021 | 55.13 | 55.46 | 53.68 | 53.89 | 2,085,088 | -1.51(-2.73%) |
Sep 16, 2021 | 55.75 | 56.04 | 55.31 | 55.40 | 903,295 | -0.40(-0.72%) |
Sep 15, 2021 | 55.80 | 56.10 | 55.61 | 55.80 | 706,828 | +0.11(+0.21%) |
Sep 14, 2021 | 55.70 | 56.43 | 55.40 | 55.69 | 791,709 | +0.32(+0.57%) |
Sep 13, 2021 | 55.96 | 56.12 | 55.10 | 55.37 | 537,439 | -0.25(-0.45%) |
Sep 10, 2021 | 55.93 | 56.23 | 55.53 | 55.62 | 741,437 | -0.11(-0.19%) |
Sep 09, 2021 | 56.95 | 57.11 | 55.66 | 55.72 | 794,387 | -1.27(-2.23%) |
Sep 08, 2021 | 56.93 | 57.28 | 56.69 | 57.00 | 603,150 | -0.22(-0.39%) |
Sep 07, 2021 | 58.39 | 58.42 | 57.14 | 57.22 | 608,872 | -1.41(-2.40%) |
Sep 03, 2021 | 59.11 | 59.11 | 58.61 | 58.63 | 520,816 | -0.48(-0.81%) |
Sep 02, 2021 | 59.04 | 59.18 | 58.59 | 59.11 | 446,245 | +0.35(+0.60%) |
Sep 01, 2021 | 58.14 | 59.22 | 58.14 | 58.75 | 931,108 | +0.50(+0.85%) |
Aug 31, 2021 | 58.39 | 58.86 | 57.89 | 58.25 | 1,284,607 | -0.08(-0.13%) |
Aug 30, 2021 | 58.46 | 58.83 | 57.99 | 58.33 | 544,905 | +0.04(+0.07%) |
Aug 27, 2021 | 57.95 | 58.58 | 57.89 | 58.29 | 601,410 | +0.38(+0.66%) |
Aug 26, 2021 | 58.46 | 58.48 | 57.88 | 57.91 | 422,166 | -0.48(-0.82%) |
Aug 25, 2021 | 57.20 | 58.46 | 56.89 | 58.39 | 569,546 | +1.08(+1.88%) |
Aug 24, 2021 | 57.25 | 57.41 | 56.81 | 57.31 | 1,056,823 | +0.37(+0.65%) |
Aug 23, 2021 | 57.23 | 57.41 | 56.88 | 56.94 | 753,576 | +0.28(+0.49%) |
Aug 20, 2021 | 56.40 | 56.93 | 56.25 | 56.66 | 577,022 | +0.26(+0.46%) |
Aug 19, 2021 | 56.10 | 56.67 | 55.84 | 56.40 | 687,399 | -0.15(-0.27%) |
Aug 18, 2021 | 56.78 | 57.08 | 56.51 | 56.56 | 465,832 | -0.38(-0.67%) |
Aug 17, 2021 | 57.66 | 57.71 | 56.62 | 56.94 | 509,373 | -0.77(-1.34%) |
Aug 16, 2021 | 57.66 | 57.84 | 56.63 | 57.71 | 561,606 | +0.04(+0.07%) |
Aug 13, 2021 | 57.48 | 57.98 | 57.37 | 57.67 | 702,022 | +0.10(+0.17%) |
Aug 12, 2021 | 57.95 | 57.99 | 57.01 | 57.58 | 577,374 | -0.31(-0.54%) |
Aug 11, 2021 | 57.52 | 57.93 | 57.27 | 57.89 | 815,226 | +0.53(+0.93%) |
Aug 10, 2021 | 56.36 | 57.47 | 56.36 | 57.36 | 805,872 | +0.93(+1.64%) |
Aug 09, 2021 | 56.07 | 56.49 | 55.59 | 56.43 | 915,630 | +0.39(+0.70%) |
Aug 06, 2021 | 55.56 | 56.13 | 55.52 | 56.04 | 1,012,980 | +0.57(+1.03%) |
Aug 05, 2021 | 55.84 | 56.16 | 54.99 | 55.47 | 1,271,800 | +0.12(+0.22%) |
Aug 04, 2021 | 55.84 | 56.41 | 54.68 | 55.34 | 1,413,712 | -0.47(-0.84%) |
Aug 03, 2021 | 53.15 | 55.94 | 52.80 | 55.81 | 1,405,926 | +2.06(+3.84%) |
Aug 02, 2021 | 54.29 | 54.83 | 53.69 | 53.75 | 1,310,178 | -0.42(-0.78%) |
Jul 30, 2021 | 53.73 | 54.35 | 53.52 | 54.17 | 1,347,588 | +0.59(+1.10%) |
Jul 29, 2021 | 53.46 | 53.85 | 53.11 | 53.58 | 823,770 | +0.44(+0.83%) |
Jul 28, 2021 | 53.03 | 53.34 | 52.64 | 53.14 | 793,404 | +0.09(+0.16%) |
Jul 27, 2021 | 52.61 | 53.09 | 52.09 | 53.05 | 858,223 | +0.09(+0.16%) |
Jul 26, 2021 | 52.51 | 53.00 | 52.35 | 52.97 | 702,766 | +0.52(+1.00%) |
Jul 23, 2021 | 52.32 | 52.61 | 51.42 | 52.44 | 938,623 | +0.38(+0.73%) |
Jul 22, 2021 | 52.05 | 52.15 | 51.46 | 52.06 | 917,051 | +0.00(+0.00%) |
Jul 21, 2021 | 52.45 | 52.65 | 51.94 | 52.06 | 1,145,925 | +0.05(+0.09%) |
Jul 20, 2021 | 52.65 | 53.25 | 52.00 | 52.01 | 1,408,441 | -0.52(-0.98%) |
Jul 19, 2021 | 52.97 | 53.14 | 52.16 | 52.53 | 1,020,708 | -0.92(-1.71%) |
Jul 16, 2021 | 54.61 | 54.61 | 53.41 | 53.44 | 537,337 | -1.07(-1.96%) |
Jul 15, 2021 | 54.47 | 54.92 | 54.26 | 54.51 | 725,580 | -0.10(-0.17%) |
Jul 14, 2021 | 54.17 | 54.73 | 54.01 | 54.61 | 944,191 | +0.36(+0.67%) |
Jul 13, 2021 | 55.38 | 55.43 | 54.08 | 54.25 | 1,619,709 | -1.11(-2.00%) |
Jul 12, 2021 | 55.36 | 55.52 | 55.01 | 55.35 | 1,168,494 | -0.39(-0.70%) |
Jul 09, 2021 | 56.25 | 56.39 | 55.48 | 55.74 | 724,016 | +0.11(+0.19%) |
Jul 08, 2021 | 55.51 | 55.95 | 54.87 | 55.64 | 1,033,460 | -0.25(-0.44%) |
Jul 07, 2021 | 55.25 | 56.11 | 55.23 | 55.89 | 1,737,904 | +0.31(+0.55%) |
Jul 06, 2021 | 56.69 | 56.91 | 55.22 | 55.58 | 1,367,693 | -1.03(-1.82%) |
Jul 02, 2021 | 56.51 | 56.88 | 55.98 | 56.61 | 833,693 | +0.16(+0.29%) |
Jul 01, 2021 | 56.64 | 56.99 | 56.33 | 56.45 | 957,308 | -0.10(-0.19%) |
Jun 30, 2021 | 55.79 | 56.68 | 55.79 | 56.56 | 1,642,447 | +0.81(+1.46%) |
Jun 29, 2021 | 56.06 | 56.20 | 55.67 | 55.74 | 888,714 | -0.15(-0.27%) |
Jun 28, 2021 | 55.93 | 55.93 | 55.21 | 55.90 | 988,075 | +0.02(+0.03%) |
Jun 25, 2021 | 55.75 | 56.35 | 55.54 | 55.88 | 3,533,549 | +0.26(+0.46%) |
Jun 24, 2021 | 56.00 | 56.00 | 55.37 | 55.62 | 905,896 | -0.14(-0.26%) |
Jun 23, 2021 | 56.05 | 56.33 | 55.73 | 55.76 | 861,012 | -0.22(-0.39%) |
Jun 22, 2021 | 55.87 | 56.16 | 55.51 | 55.98 | 915,142 | +0.15(+0.27%) |
Jun 21, 2021 | 55.71 | 56.04 | 55.44 | 55.83 | 1,491,217 | +0.67(+1.21%) |
Jun 18, 2021 | 54.15 | 55.67 | 53.96 | 55.16 | 3,136,700 | +0.36(+0.66%) |
Jun 17, 2021 | 55.73 | 55.73 | 54.17 | 54.80 | 2,022,475 | -0.95(-1.70%) |
Jun 16, 2021 | 56.06 | 56.15 | 55.26 | 55.74 | 1,464,404 | -0.31(-0.56%) |
Jun 15, 2021 | 55.99 | 56.41 | 55.47 | 56.06 | 1,983,229 | +0.12(+0.22%) |
Jun 14, 2021 | 55.71 | 56.15 | 55.58 | 55.94 | 1,544,178 | -0.09(-0.15%) |
Jun 11, 2021 | 55.72 | 56.07 | 55.44 | 56.02 | 1,500,842 | +0.64(+1.15%) |
Jun 10, 2021 | 55.57 | 55.76 | 55.24 | 55.38 | 884,768 | +0.13(+0.24%) |
Jun 09, 2021 | 54.99 | 55.58 | 54.90 | 55.25 | 1,303,483 | +0.32(+0.57%) |
Jun 08, 2021 | 54.87 | 55.08 | 54.43 | 54.93 | 1,107,101 | +0.04(+0.07%) |
Jun 07, 2021 | 55.66 | 55.89 | 54.64 | 54.89 | 1,395,835 | -0.80(-1.44%) |
Jun 04, 2021 | 55.46 | 56.00 | 55.38 | 55.70 | 949,697 | +0.52(+0.93%) |
Jun 03, 2021 | 54.53 | 55.26 | 54.25 | 55.18 | 865,451 | +0.54(+1.00%) |
Jun 02, 2021 | 55.17 | 55.23 | 54.53 | 54.64 | 1,178,995 | -0.38(-0.69%) |
Jun 01, 2021 | 54.55 | 55.14 | 54.38 | 55.02 | 1,272,863 | +0.93(+1.72%) |
May 28, 2021 | 53.99 | 54.27 | 53.73 | 54.09 | 1,659,041 | +0.22(+0.41%) |
May 27, 2021 | 53.95 | 53.95 | 53.73 | 53.87 | 1,440,015 | +0.31(+0.59%) |
May 26, 2021 | 53.35 | 53.83 | 53.19 | 53.55 | 1,033,363 | +0.26(+0.48%) |
May 25, 2021 | 53.63 | 53.98 | 53.17 | 53.30 | 1,095,394 | -0.43(-0.80%) |
May 24, 2021 | 53.70 | 53.98 | 53.40 | 53.72 | 724,622 | +0.24(+0.44%) |
May 21, 2021 | 53.27 | 54.11 | 53.22 | 53.49 | 1,274,570 | +0.36(+0.68%) |
May 20, 2021 | 52.37 | 53.47 | 52.18 | 53.12 | 1,045,014 | +0.61(+1.16%) |
May 19, 2021 | 52.45 | 53.08 | 51.97 | 52.52 | 1,578,500 | +0.08(+0.15%) |
May 18, 2021 | 53.68 | 53.91 | 52.31 | 52.44 | 3,368,131 | -1.34(-2.49%) |
May 17, 2021 | 53.80 | 54.06 | 53.30 | 53.78 | 1,229,902 | +0.05(+0.09%) |
May 14, 2021 | 53.98 | 54.12 | 53.57 | 53.73 | 609,050 | -0.01(-0.02%) |
May 13, 2021 | 52.66 | 54.06 | 52.58 | 53.74 | 1,437,051 | +1.00(+1.89%) |
May 12, 2021 | 53.63 | 54.09 | 52.74 | 52.74 | 1,750,440 | -0.89(-1.67%) |
May 11, 2021 | 53.91 | 54.44 | 53.54 | 53.64 | 1,394,212 | -0.41(-0.76%) |
May 10, 2021 | 55.00 | 55.11 | 53.89 | 54.05 | 1,664,986 | -0.23(-0.42%) |
May 07, 2021 | 53.87 | 54.40 | 53.44 | 54.28 | 1,549,499 | +0.25(+0.46%) |
May 06, 2021 | 54.48 | 54.48 | 53.56 | 54.03 | 1,996,929 | -0.11(-0.21%) |
May 05, 2021 | 53.46 | 54.29 | 52.27 | 54.14 | 2,412,221 | +1.90(+3.64%) |
May 04, 2021 | 49.24 | 52.29 | 48.94 | 52.24 | 2,774,503 | +4.54(+9.51%) |
May 03, 2021 | 47.33 | 48.27 | 47.32 | 47.70 | 2,024,054 | +0.71(+1.52%) |
Apr 30, 2021 | 47.17 | 47.17 | 46.41 | 46.99 | 1,303,194 | -0.30(-0.64%) |
Apr 29, 2021 | 46.73 | 47.37 | 46.55 | 47.29 | 1,384,323 | +0.93(+2.01%) |
Apr 28, 2021 | 46.22 | 46.53 | 46.03 | 46.36 | 843,184 | +0.42(+0.91%) |
Apr 27, 2021 | 45.66 | 46.17 | 45.48 | 45.94 | 641,765 | +0.02(+0.04%) |
Apr 26, 2021 | 46.19 | 46.37 | 45.73 | 45.92 | 755,449 | -0.10(-0.23%) |
Apr 23, 2021 | 45.90 | 46.09 | 45.53 | 46.03 | 667,156 | +0.17(+0.37%) |
Apr 22, 2021 | 46.56 | 46.56 | 45.34 | 45.86 | 1,286,622 | -0.73(-1.57%) |
Apr 21, 2021 | 46.31 | 46.84 | 46.25 | 46.59 | 1,263,779 | +0.46(+0.99%) |
Apr 20, 2021 | 45.91 | 46.24 | 45.63 | 46.13 | 957,018 | +0.28(+0.60%) |
Apr 19, 2021 | 45.84 | 45.90 | 45.49 | 45.86 | 1,042,636 | +0.00(+0.00%) |
Apr 16, 2021 | 45.60 | 45.97 | 45.33 | 45.86 | 1,224,346 | +0.62(+1.37%) |
Apr 15, 2021 | 44.57 | 45.36 | 44.51 | 45.24 | 986,777 | +0.97(+2.19%) |
Apr 14, 2021 | 44.28 | 44.61 | 44.04 | 44.27 | 1,040,652 | -0.11(-0.26%) |
Apr 13, 2021 | 44.48 | 44.61 | 44.06 | 44.38 | 881,353 | -0.60(-1.33%) |
Apr 12, 2021 | 44.41 | 45.12 | 44.41 | 44.98 | 1,452,768 | +0.57(+1.29%) |
Apr 09, 2021 | 43.72 | 44.43 | 43.48 | 44.41 | 1,120,477 | +1.25(+2.89%) |
Apr 08, 2021 | 42.82 | 43.29 | 42.76 | 43.17 | 1,341,537 | +0.16(+0.38%) |
Apr 07, 2021 | 44.13 | 44.28 | 42.96 | 43.00 | 946,202 | -0.98(-2.23%) |
Apr 06, 2021 | 43.05 | 44.00 | 42.88 | 43.98 | 1,281,687 | +0.54(+1.25%) |
Apr 05, 2021 | 43.63 | 43.74 | 43.03 | 43.44 | 1,440,576 | +0.07(+0.15%) |
Apr 01, 2021 | 43.64 | 43.64 | 42.65 | 43.37 | 1,386,877 | -0.21(-0.48%) |
Mar 31, 2021 | 44.08 | 44.36 | 43.32 | 43.58 | 1,095,582 | -0.71(-1.61%) |
Mar 30, 2021 | 45.05 | 45.44 | 44.01 | 44.30 | 1,109,538 | -0.75(-1.67%) |
Mar 29, 2021 | 44.42 | 45.42 | 44.10 | 45.05 | 1,537,948 | +0.52(+1.18%) |
Mar 26, 2021 | 43.70 | 44.55 | 43.56 | 44.53 | 1,027,753 | +0.86(+1.96%) |
Mar 25, 2021 | 43.01 | 43.84 | 42.58 | 43.67 | 1,131,958 | +0.66(+1.53%) |
Mar 24, 2021 | 43.28 | 44.04 | 42.98 | 43.01 | 1,206,435 | -0.22(-0.51%) |
Mar 23, 2021 | 43.42 | 44.15 | 42.96 | 43.23 | 1,397,698 | -0.43(-0.98%) |
Mar 22, 2021 | 42.63 | 43.87 | 42.28 | 43.66 | 1,500,543 | +0.88(+2.07%) |
Mar 19, 2021 | 43.56 | 43.77 | 42.69 | 42.78 | 2,018,605 | -0.88(-2.03%) |
Mar 18, 2021 | 43.45 | 44.15 | 43.44 | 43.66 | 1,613,050 | +0.29(+0.68%) |
Mar 17, 2021 | 43.01 | 43.76 | 42.98 | 43.37 | 1,316,652 | +0.42(+0.97%) |
Mar 16, 2021 | 43.40 | 43.48 | 42.52 | 42.95 | 1,075,310 | -0.63(-1.44%) |
Mar 15, 2021 | 43.86 | 44.28 | 43.27 | 43.57 | 1,215,104 | -0.29(-0.67%) |
Mar 12, 2021 | 42.97 | 43.90 | 42.97 | 43.87 | 1,137,088 | +0.79(+1.83%) |
Mar 11, 2021 | 44.57 | 44.57 | 43.07 | 43.08 | 1,568,142 | -1.48(-3.33%) |
Mar 10, 2021 | 43.66 | 44.78 | 43.54 | 44.56 | 1,250,574 | +1.02(+2.34%) |
Mar 09, 2021 | 43.39 | 44.13 | 43.39 | 43.55 | 1,209,011 | +0.16(+0.37%) |
Mar 08, 2021 | 42.26 | 44.09 | 42.20 | 43.38 | 1,245,108 | +1.35(+3.21%) |
Mar 05, 2021 | 41.11 | 42.16 | 40.13 | 42.03 | 1,246,634 | +1.35(+3.32%) |
Mar 04, 2021 | 41.82 | 42.40 | 39.99 | 40.68 | 1,182,527 | -1.07(-2.57%) |
Mar 03, 2021 | 41.44 | 42.14 | 41.13 | 41.76 | 1,054,178 | +0.42(+1.01%) |
Mar 02, 2021 | 40.79 | 41.58 | 40.67 | 41.34 | 1,092,932 | +0.54(+1.32%) |