Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.09 | 58.25 | 56.57 | 57.84 | 3,713,857 | -0.81(-1.39%) |
Feb 25, 2022 | 56.99 | 58.83 | 57.83 | 58.66 | 3,986,282 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.80 | 55.39 | 56.45 | 4,977,330 | -1.87(-3.20%) |
Feb 23, 2022 | 59.70 | 59.96 | 58.22 | 58.32 | 2,798,042 | -1.12(-1.88%) |
Feb 22, 2022 | 59.85 | 59.95 | 58.97 | 59.43 | 2,854,962 | -0.38(-0.63%) |
Feb 18, 2022 | 59.81 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.47 | 60.76 | 59.62 | 59.84 | 3,570,363 | -1.25(-2.05%) |
Feb 16, 2022 | 60.82 | 61.41 | 60.56 | 61.09 | 3,191,893 | -0.04(-0.06%) |
Feb 15, 2022 | 61.07 | 61.58 | 60.92 | 61.13 | 2,797,362 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.72 | 59.95 | 60.43 | 4,289,022 | -1.03(-1.67%) |
Feb 11, 2022 | 61.61 | 62.62 | 61.08 | 61.45 | 4,581,712 | -0.23(-0.37%) |
Feb 10, 2022 | 61.92 | 63.02 | 61.63 | 61.68 | 4,858,799 | -0.46(-0.74%) |
Feb 09, 2022 | 62.31 | 62.62 | 62.05 | 62.14 | 2,760,413 | +0.00(+0.00%) |
Feb 08, 2022 | 61.85 | 62.40 | 61.39 | 62.14 | 3,740,935 | +0.72(+1.18%) |
Feb 07, 2022 | 61.03 | 61.97 | 60.82 | 61.42 | 3,455,578 | +0.55(+0.90%) |
Feb 04, 2022 | 59.91 | 61.42 | 59.74 | 60.87 | 3,861,073 | +0.88(+1.47%) |
Feb 03, 2022 | 59.93 | 59.99 | 4,143,662 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.19 | 60.09 | 59.00 | 59.93 | 4,292,855 | +0.75(+1.27%) |
Feb 01, 2022 | 58.93 | 59.41 | 58.50 | 59.18 | 4,518,101 | +0.07(+0.11%) |
Jan 31, 2022 | 58.27 | 59.18 | 59.11 | 5,500,181 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.02 | 58.69 | 57.30 | 58.67 | 3,120,260 | +0.43(+0.74%) |
Jan 27, 2022 | 58.99 | 59.85 | 57.78 | 58.24 | 3,697,279 | -0.25(-0.43%) |
Jan 26, 2022 | 58.69 | 59.49 | 57.93 | 58.49 | 3,844,279 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.70 | 56.29 | 58.25 | 3,937,910 | +0.40(+0.68%) |
Jan 24, 2022 | 56.61 | 58.05 | 55.91 | 57.85 | 5,527,043 | +0.58(+1.02%) |
Jan 21, 2022 | 58.26 | 58.26 | 57.13 | 57.27 | 6,526,492 | -0.98(-1.68%) |
Jan 20, 2022 | 59.25 | 59.61 | 58.17 | 58.25 | 3,312,352 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.18 | 59.01 | 59.05 | 3,124,252 | -0.85(-1.41%) |
Jan 18, 2022 | 60.20 | 60.35 | 59.44 | 59.90 | 2,860,151 | -0.38(-0.62%) |
Jan 14, 2022 | 60.28 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.86 | 60.43 | 59.48 | 59.69 | 3,177,500 | +0.08(+0.14%) |
Jan 12, 2022 | 59.70 | 60.12 | 59.41 | 59.60 | 3,198,659 | +0.11(+0.19%) |
Jan 11, 2022 | 59.24 | 59.51 | 58.72 | 59.49 | 2,759,754 | +0.29(+0.49%) |
Jan 10, 2022 | 58.90 | 59.21 | 58.45 | 59.20 | 6,032,546 | +0.71(+1.21%) |
Jan 07, 2022 | 57.75 | 58.70 | 57.36 | 58.49 | 3,961,960 | +0.91(+1.59%) |
Jan 06, 2022 | 57.15 | 57.63 | 56.58 | 57.58 | 3,832,877 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.78 | 56.45 | 56.53 | 4,379,876 | -0.09(-0.17%) |
Jan 04, 2022 | 55.38 | 56.79 | 54.95 | 56.63 | 5,114,958 | +1.80(+3.28%) |
Jan 03, 2022 | 55.17 | 55.54 | 54.66 | 54.83 | 3,433,739 | -0.11(-0.21%) |
Dec 31, 2021 | 55.03 | 55.32 | 54.82 | 54.94 | 2,173,850 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.72 | 55.06 | 55.10 | 1,783,132 | -0.22(-0.39%) |
Dec 29, 2021 | 55.16 | 55.41 | 54.79 | 55.32 | 1,676,783 | +0.28(+0.51%) |
Dec 28, 2021 | 54.69 | 55.26 | 54.59 | 55.04 | 1,844,546 | +0.27(+0.50%) |
Dec 27, 2021 | 54.37 | 54.77 | 54.11 | 54.76 | 1,775,057 | +0.48(+0.88%) |
Dec 23, 2021 | 54.18 | 54.68 | 54.18 | 54.28 | 2,472,648 | +0.48(+0.89%) |
Dec 22, 2021 | 53.36 | 54.00 | 53.26 | 53.80 | 1,765,002 | +0.32(+0.60%) |
Dec 21, 2021 | 52.72 | 53.98 | 52.66 | 53.48 | 3,537,296 | +1.39(+2.67%) |
Dec 20, 2021 | 52.70 | 52.78 | 51.43 | 52.09 | 3,400,074 | -1.39(-2.60%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.31 | 53.48 | 6,478,214 | -1.00(-1.83%) |
Dec 16, 2021 | 54.43 | 55.06 | 54.16 | 54.48 | 3,179,616 | +0.52(+0.96%) |
Dec 15, 2021 | 54.02 | 54.08 | 53.32 | 53.96 | 3,979,219 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.16 | 52.70 | 53.79 | 4,253,481 | +0.13(+0.25%) |
Dec 13, 2021 | 54.31 | 54.39 | 53.59 | 53.65 | 3,700,721 | -0.77(-1.42%) |
Dec 10, 2021 | 54.39 | 54.61 | 54.05 | 54.43 | 3,182,373 | +0.44(+0.82%) |
Dec 09, 2021 | 53.00 | 54.13 | 52.90 | 53.98 | 2,813,427 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.80 | 53.08 | 53.38 | 2,454,340 | +0.02(+0.04%) |
Dec 07, 2021 | 52.77 | 53.68 | 52.52 | 53.36 | 2,992,998 | +0.93(+1.78%) |
Dec 06, 2021 | 51.84 | 53.07 | 51.40 | 52.43 | 3,410,320 | +1.36(+2.65%) |
Dec 03, 2021 | 51.46 | 51.91 | 50.67 | 51.08 | 3,902,433 | -0.91(-1.76%) |
Dec 02, 2021 | 50.81 | 52.44 | 50.58 | 51.99 | 3,146,357 | +1.49(+2.94%) |
Dec 01, 2021 | 51.99 | 52.60 | 50.49 | 50.50 | 3,444,468 | -0.44(-0.87%) |
Nov 30, 2021 | 51.79 | 51.88 | 50.81 | 50.94 | 7,220,822 | -1.47(-2.80%) |
Nov 29, 2021 | 52.74 | 52.92 | 52.01 | 52.41 | 2,895,305 | +0.12(+0.23%) |
Nov 26, 2021 | 52.36 | 52.65 | 51.40 | 52.29 | 3,644,920 | -1.35(-2.53%) |
Nov 24, 2021 | 53.33 | 53.79 | 52.95 | 53.64 | 3,257,051 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.56 | 52.47 | 53.45 | 3,135,119 | +0.88(+1.68%) |
Nov 22, 2021 | 52.47 | 53.24 | 52.18 | 52.56 | 3,547,408 | +0.40(+0.76%) |
Nov 19, 2021 | 52.22 | 52.62 | 51.50 | 52.17 | 2,812,488 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.83 | 52.56 | 52.60 | 2,968,953 | -0.96(-1.79%) |
Nov 17, 2021 | 53.63 | 53.91 | 53.52 | 53.56 | 3,142,911 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.53 | 53.82 | 53.88 | 3,311,355 | +0.02(+0.03%) |
Nov 15, 2021 | 53.55 | 54.04 | 53.30 | 53.86 | 3,670,105 | +0.52(+0.98%) |
Nov 12, 2021 | 52.72 | 53.40 | 52.57 | 53.34 | 2,607,285 | +0.64(+1.21%) |
Nov 11, 2021 | 52.39 | 52.84 | 52.12 | 52.70 | 3,529,819 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.41 | 2,669,776 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.80 | 52.84 | 52.39 | 52.65 | 1,837,450 | -0.44(-0.83%) |
Nov 08, 2021 | 53.32 | 53.59 | 52.95 | 53.09 | 2,082,145 | +0.00(+0.00%) |
Nov 05, 2021 | 52.71 | 53.59 | 52.47 | 53.09 | 3,450,608 | +0.98(+1.89%) |
Nov 04, 2021 | 52.28 | 52.38 | 51.18 | 52.11 | 2,868,893 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.87 | 51.24 | 52.45 | 4,574,487 | +0.88(+1.71%) |
Nov 02, 2021 | 51.36 | 51.69 | 50.91 | 51.57 | 2,932,283 | +0.23(+0.46%) |
Nov 01, 2021 | 50.48 | 51.36 | 50.53 | 51.33 | 2,571,424 | +1.12(+2.24%) |
Oct 29, 2021 | 51.68 | 51.68 | 50.03 | 50.21 | 5,363,696 | -1.58(-3.05%) |
Oct 28, 2021 | 52.22 | 52.98 | 51.17 | 51.79 | 5,118,266 | -0.60(-1.14%) |
Oct 27, 2021 | 53.33 | 53.94 | 52.39 | 52.39 | 3,679,045 | -1.07(-2.00%) |
Oct 26, 2021 | 53.58 | 53.46 | 2,862,928 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.04 | 53.42 | 52.75 | 53.31 | 2,340,168 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.10 | 52.36 | 52.90 | 2,026,361 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.10 | 52.50 | 2,121,736 | -0.30(-0.57%) |
Oct 20, 2021 | 52.21 | 52.89 | 52.12 | 52.80 | 2,265,714 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.38 | 51.91 | 52.20 | 2,212,233 | +0.59(+1.14%) |
Oct 18, 2021 | 51.96 | 52.09 | 51.34 | 51.61 | 2,853,555 | -0.36(-0.70%) |
Oct 15, 2021 | 52.21 | 52.38 | 51.89 | 51.97 | 7,597,327 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.81 | 50.42 | 51.78 | 2,940,081 | +1.30(+2.58%) |
Oct 13, 2021 | 50.85 | 50.94 | 49.76 | 50.48 | 2,892,846 | -0.44(-0.86%) |
Oct 12, 2021 | 50.97 | 51.22 | 50.71 | 50.92 | 3,017,058 | -0.05(-0.09%) |
Oct 11, 2021 | 51.18 | 51.83 | 50.90 | 50.97 | 2,741,048 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.36 | 50.73 | 51.01 | 2,421,001 | +0.34(+0.66%) |
Oct 07, 2021 | 50.39 | 50.88 | 50.18 | 50.67 | 2,406,175 | +0.79(+1.58%) |
Oct 06, 2021 | 49.50 | 49.89 | 49.03 | 49.88 | 2,681,387 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.17 | 49.17 | 49.99 | 2,378,650 | +0.62(+1.25%) |
Oct 04, 2021 | 49.54 | 50.43 | 49.17 | 49.37 | 3,282,938 | -0.16(-0.32%) |
Oct 01, 2021 | 48.91 | 49.86 | 48.79 | 49.53 | 2,441,472 | +0.76(+1.55%) |
Sep 30, 2021 | 49.61 | 49.61 | 48.69 | 48.77 | 3,545,305 | -0.57(-1.16%) |
Sep 29, 2021 | 49.46 | 49.81 | 49.30 | 49.34 | 2,362,547 | -0.08(-0.17%) |
Sep 28, 2021 | 49.95 | 50.26 | 49.35 | 49.43 | 3,239,646 | -0.53(-1.07%) |
Sep 27, 2021 | 49.72 | 50.44 | 49.32 | 49.96 | 2,693,438 | +0.72(+1.46%) |
Sep 24, 2021 | 49.03 | 49.60 | 48.93 | 49.24 | 2,316,531 | +0.22(+0.46%) |
Sep 23, 2021 | 48.80 | 49.63 | 48.80 | 49.01 | 3,269,742 | +0.48(+0.98%) |
Sep 22, 2021 | 48.66 | 48.92 | 48.37 | 48.54 | 4,416,154 | +0.50(+1.03%) |
Sep 21, 2021 | 49.04 | 49.12 | 47.98 | 48.04 | 3,793,246 | -0.67(-1.38%) |
Sep 20, 2021 | 49.49 | 49.59 | 47.98 | 48.72 | 4,717,968 | -1.80(-3.56%) |
Sep 17, 2021 | 50.89 | 51.37 | 50.47 | 50.51 | 8,534,721 | -0.53(-1.04%) |
Sep 16, 2021 | 51.15 | 51.41 | 50.79 | 51.04 | 2,368,700 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.56 | 50.76 | 51.14 | 2,605,429 | +0.35(+0.68%) |
Sep 14, 2021 | 51.94 | 51.94 | 50.68 | 50.79 | 2,729,609 | -0.88(-1.70%) |
Sep 13, 2021 | 51.65 | 51.86 | 51.65 | 51.67 | 2,321,159 | +0.53(+1.04%) |
Sep 10, 2021 | 51.92 | 51.96 | 51.13 | 51.14 | 2,278,036 | -0.45(-0.87%) |
Sep 09, 2021 | 51.59 | 52.33 | 51.47 | 51.59 | 2,691,774 | -0.03(-0.05%) |
Sep 08, 2021 | 51.56 | 51.77 | 51.27 | 51.62 | 2,662,262 | -0.07(-0.14%) |
Sep 07, 2021 | 52.11 | 52.30 | 51.66 | 51.69 | 2,613,052 | -0.43(-0.83%) |
Sep 03, 2021 | 52.31 | 52.48 | 51.96 | 52.12 | 1,958,761 | -0.26(-0.50%) |
Sep 02, 2021 | 52.94 | 52.94 | 52.23 | 52.38 | 2,674,262 | -0.33(-0.62%) |
Sep 01, 2021 | 53.20 | 53.20 | 52.54 | 52.71 | 2,522,434 | -0.32(-0.60%) |
Aug 31, 2021 | 52.71 | 53.36 | 52.52 | 53.03 | 3,611,331 | +0.23(+0.44%) |
Aug 30, 2021 | 53.39 | 53.41 | 52.72 | 52.79 | 2,039,843 | -0.62(-1.16%) |
Aug 27, 2021 | 52.94 | 53.63 | 52.76 | 53.41 | 1,782,498 | +0.65(+1.22%) |
Aug 26, 2021 | 53.52 | 53.54 | 52.72 | 52.77 | 2,058,274 | -0.66(-1.24%) |
Aug 25, 2021 | 53.18 | 53.84 | 52.87 | 53.43 | 2,789,597 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.35 | 52.87 | 53.06 | 2,031,997 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,474 | +0.33(+0.62%) |
Aug 20, 2021 | 52.25 | 52.86 | 51.92 | 52.73 | 1,920,493 | +0.41(+0.79%) |
Aug 19, 2021 | 52.08 | 52.70 | 51.93 | 52.32 | 2,580,796 | -0.42(-0.80%) |
Aug 18, 2021 | 53.08 | 53.52 | 52.71 | 52.74 | 2,726,120 | -0.69(-1.30%) |
Aug 17, 2021 | 53.18 | 53.70 | 52.97 | 53.43 | 2,574,847 | -0.07(-0.14%) |
Aug 16, 2021 | 53.02 | 53.62 | 52.72 | 53.51 | 2,669,130 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.61 | 53.15 | 53.26 | 1,807,753 | -0.09(-0.17%) |
Aug 12, 2021 | 53.15 | 53.42 | 52.88 | 53.36 | 2,055,075 | +0.38(+0.72%) |
Aug 11, 2021 | 52.86 | 53.20 | 52.51 | 52.97 | 3,378,499 | +0.23(+0.44%) |
Aug 10, 2021 | 52.12 | 52.98 | 51.81 | 52.74 | 3,357,479 | +0.55(+1.05%) |
Aug 09, 2021 | 52.22 | 52.45 | 51.72 | 52.19 | 2,355,439 | -0.12(-0.23%) |
Aug 06, 2021 | 52.10 | 52.47 | 52.00 | 52.31 | 3,400,281 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.07 | 51.31 | 51.69 | 2,264,091 | +0.59(+1.15%) |
Aug 04, 2021 | 51.14 | 51.69 | 50.94 | 51.11 | 3,736,120 | -0.61(-1.19%) |
Aug 03, 2021 | 51.32 | 51.76 | 50.49 | 51.72 | 2,931,056 | +0.83(+1.63%) |
Aug 02, 2021 | 51.45 | 52.19 | 50.83 | 50.89 | 3,439,088 | -0.27(-0.53%) |
Jul 30, 2021 | 51.65 | 52.00 | 51.11 | 51.16 | 3,692,778 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.28 | 51.04 | 51.73 | 4,782,839 | +1.69(+3.38%) |
Jul 28, 2021 | 50.23 | 50.48 | 49.56 | 50.04 | 2,993,889 | -0.01(-0.02%) |
Jul 27, 2021 | 49.57 | 50.20 | 49.24 | 50.04 | 2,766,120 | +0.09(+0.19%) |
Jul 26, 2021 | 49.60 | 50.13 | 49.60 | 49.95 | 1,966,200 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.45 | 49.64 | 2,334,743 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.26 | 49.39 | 2,921,819 | -0.73(-1.45%) |
Jul 21, 2021 | 49.85 | 50.63 | 49.58 | 50.12 | 3,104,690 | +0.84(+1.70%) |
Jul 20, 2021 | 48.00 | 49.70 | 47.89 | 49.28 | 3,771,068 | +1.18(+2.46%) |
Jul 19, 2021 | 48.50 | 48.82 | 47.77 | 48.10 | 5,015,423 | -1.31(-2.65%) |
Jul 16, 2021 | 49.95 | 50.03 | 49.26 | 49.41 | 8,039,095 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.00 | 49.10 | 49.85 | 3,221,041 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.92 | 49.06 | 49.56 | 2,862,963 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.18 | 49.13 | 49.38 | 3,824,697 | -0.54(-1.08%) |
Jul 12, 2021 | 49.58 | 50.17 | 49.07 | 49.92 | 5,395,309 | +0.30(+0.60%) |
Jul 09, 2021 | 49.45 | 49.83 | 49.23 | 49.63 | 5,203,258 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,766 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.04 | 49.15 | 50.01 | 3,327,642 | +0.46(+0.92%) |
Jul 06, 2021 | 50.23 | 50.24 | 49.33 | 49.55 | 4,146,748 | -0.82(-1.63%) |
Jul 02, 2021 | 50.19 | 50.43 | 49.95 | 50.37 | 3,048,741 | +0.14(+0.28%) |
Jul 01, 2021 | 50.26 | 50.51 | 49.87 | 50.23 | 3,830,918 | +0.32(+0.63%) |
Jun 30, 2021 | 49.63 | 49.96 | 49.42 | 49.91 | 3,455,276 | +0.10(+0.21%) |
Jun 29, 2021 | 49.84 | 50.13 | 49.60 | 49.81 | 2,972,918 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.54 | 49.64 | 3,801,788 | -0.79(-1.57%) |
Jun 25, 2021 | 49.71 | 50.63 | 49.52 | 50.44 | 11,607,543 | +0.99(+1.99%) |
Jun 24, 2021 | 49.18 | 49.66 | 48.96 | 49.45 | 4,497,539 | +0.44(+0.89%) |
Jun 23, 2021 | 49.25 | 49.31 | 49.00 | 49.01 | 2,914,980 | -0.13(-0.26%) |
Jun 22, 2021 | 49.25 | 49.37 | 48.64 | 49.14 | 3,558,478 | -0.22(-0.45%) |
Jun 21, 2021 | 48.78 | 49.38 | 48.58 | 49.37 | 2,903,228 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.38 | 48.44 | 6,963,397 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.47 | 49.41 | 49.73 | 4,418,835 | -1.53(-2.98%) |
Jun 16, 2021 | 51.39 | 51.56 | 50.83 | 51.25 | 3,220,548 | -0.28(-0.54%) |
Jun 15, 2021 | 51.57 | 51.88 | 51.57 | 51.53 | 3,246,183 | -0.03(-0.05%) |
Jun 14, 2021 | 52.13 | 52.32 | 51.27 | 51.56 | 2,978,281 | -0.76(-1.46%) |
Jun 11, 2021 | 52.40 | 52.53 | 52.15 | 52.32 | 2,022,646 | +0.05(+0.09%) |
Jun 10, 2021 | 53.17 | 53.28 | 52.22 | 52.28 | 1,913,504 | -0.36(-0.69%) |
Jun 09, 2021 | 53.05 | 53.20 | 52.63 | 52.64 | 2,086,507 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.37 | 52.51 | 53.29 | 4,193,349 | -0.09(-0.17%) |
Jun 07, 2021 | 53.44 | 53.55 | 53.06 | 53.38 | 3,419,881 | -0.08(-0.16%) |
Jun 04, 2021 | 53.28 | 53.50 | 52.96 | 53.47 | 1,865,084 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.75 | 53.25 | 2,343,677 | +0.09(+0.17%) |
Jun 02, 2021 | 53.40 | 53.52 | 52.89 | 53.16 | 2,926,798 | -0.06(-0.10%) |
Jun 01, 2021 | 53.16 | 53.51 | 52.72 | 53.22 | 2,843,923 | +0.49(+0.94%) |
May 28, 2021 | 53.03 | 53.15 | 52.19 | 52.72 | 3,705,973 | -0.13(-0.25%) |
May 27, 2021 | 52.80 | 53.09 | 52.23 | 52.85 | 7,041,745 | +0.53(+1.01%) |
May 26, 2021 | 52.09 | 52.39 | 51.72 | 52.32 | 3,308,233 | +0.46(+0.88%) |
May 25, 2021 | 52.48 | 52.72 | 51.77 | 51.87 | 3,614,167 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.58 | 52.00 | 52.44 | 3,100,568 | +0.35(+0.68%) |
May 21, 2021 | 51.95 | 52.50 | 51.60 | 52.08 | 3,288,217 | +0.32(+0.61%) |
May 20, 2021 | 51.86 | 52.02 | 51.37 | 51.77 | 2,892,853 | -0.10(-0.20%) |
May 19, 2021 | 51.59 | 52.14 | 51.10 | 51.87 | 3,672,794 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.65 | 51.94 | 52.01 | 3,009,042 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.31 | 51.73 | 52.17 | 2,643,092 | -0.04(-0.07%) |
May 14, 2021 | 51.57 | 52.31 | 51.30 | 52.21 | 2,458,911 | +0.89(+1.73%) |
May 13, 2021 | 50.11 | 51.59 | 50.04 | 51.32 | 3,222,043 | +0.97(+1.93%) |
May 12, 2021 | 51.35 | 51.48 | 50.31 | 50.35 | 3,516,277 | -0.71(-1.39%) |
May 11, 2021 | 51.93 | 52.10 | 50.94 | 51.07 | 3,266,772 | -1.21(-2.32%) |
May 10, 2021 | 52.13 | 53.03 | 51.81 | 52.28 | 3,764,077 | +0.39(+0.75%) |
May 07, 2021 | 51.27 | 51.94 | 51.14 | 51.89 | 2,808,564 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.97 | 51.04 | 51.95 | 4,100,053 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.26 | 50.27 | 51.21 | 3,981,599 | +0.45(+0.89%) |
May 04, 2021 | 50.34 | 50.83 | 49.96 | 50.76 | 3,188,249 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.79 | 49.79 | 50.42 | 3,320,867 | +0.73(+1.47%) |
Apr 30, 2021 | 50.12 | 50.15 | 49.40 | 49.69 | 4,479,981 | -0.45(-0.90%) |
Apr 29, 2021 | 50.04 | 50.74 | 49.47 | 50.14 | 3,518,079 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.47 | 49.49 | 2,430,249 | -0.01(-0.02%) |
Apr 27, 2021 | 49.38 | 49.54 | 49.18 | 49.50 | 2,667,455 | +0.15(+0.30%) |
Apr 26, 2021 | 49.47 | 49.99 | 49.26 | 49.35 | 3,756,080 | +0.00(+0.00%) |
Apr 23, 2021 | 49.05 | 49.54 | 48.83 | 49.35 | 3,031,494 | +0.40(+0.81%) |
Apr 22, 2021 | 49.14 | 49.35 | 48.86 | 48.96 | 4,189,824 | -0.52(-1.05%) |
Apr 21, 2021 | 48.76 | 49.53 | 48.64 | 49.47 | 3,284,871 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.36 | 48.30 | 48.63 | 2,717,118 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.67 | 49.28 | 49.53 | 3,601,029 | +0.10(+0.21%) |
Apr 16, 2021 | 49.27 | 49.56 | 49.14 | 49.43 | 2,988,240 | +0.57(+1.17%) |
Apr 15, 2021 | 48.91 | 48.95 | 48.55 | 48.85 | 2,340,580 | -0.04(-0.08%) |
Apr 14, 2021 | 48.29 | 48.92 | 48.22 | 48.89 | 2,439,361 | +0.54(+1.11%) |
Apr 13, 2021 | 48.15 | 48.58 | 48.01 | 48.36 | 3,324,779 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.61 | 47.86 | 48.49 | 2,953,379 | +0.74(+1.55%) |
Apr 09, 2021 | 47.99 | 48.13 | 47.49 | 47.75 | 3,941,246 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.30 | 47.62 | 3,014,772 | -0.21(-0.44%) |
Apr 07, 2021 | 47.75 | 48.03 | 47.55 | 47.83 | 2,047,121 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.45 | 47.73 | 2,136,278 | +0.15(+0.31%) |
Apr 05, 2021 | 47.89 | 48.11 | 47.40 | 47.58 | 2,833,128 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.60 | 47.05 | 47.55 | 2,358,129 | +0.22(+0.47%) |
Mar 31, 2021 | 47.65 | 47.91 | 47.16 | 47.33 | 3,949,352 | -0.60(-1.25%) |
Mar 30, 2021 | 47.70 | 48.17 | 47.44 | 47.93 | 2,905,801 | +0.45(+0.95%) |
Mar 29, 2021 | 47.01 | 47.82 | 46.98 | 47.48 | 2,580,996 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.68 | 2,948,662 | +0.39(+0.82%) |
Mar 25, 2021 | 46.27 | 47.34 | 45.87 | 47.29 | 2,900,218 | +1.15(+2.48%) |
Mar 24, 2021 | 46.07 | 46.86 | 45.99 | 46.15 | 3,797,898 | +0.37(+0.81%) |
Mar 23, 2021 | 46.43 | 46.66 | 45.63 | 45.78 | 3,959,470 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.15 | 46.62 | 46.75 | 4,140,700 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.56 | 46.89 | 47.31 | 12,081,319 | -0.56(-1.18%) |
Mar 18, 2021 | 48.16 | 48.81 | 47.71 | 47.87 | 4,543,393 | +0.09(+0.19%) |
Mar 17, 2021 | 47.57 | 47.87 | 47.17 | 47.78 | 3,648,130 | +0.53(+1.12%) |
Mar 16, 2021 | 47.81 | 47.92 | 46.90 | 47.26 | 3,271,998 | -0.96(-1.99%) |
Mar 15, 2021 | 47.94 | 48.30 | 47.48 | 48.22 | 3,017,141 | +0.28(+0.58%) |
Mar 12, 2021 | 47.67 | 48.02 | 47.30 | 47.94 | 5,924,142 | +0.77(+1.63%) |
Mar 11, 2021 | 46.55 | 47.39 | 46.42 | 47.17 | 3,294,452 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.16 | 46.35 | 46.99 | 3,430,484 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.34 | 46.09 | 46.42 | 3,604,914 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.92 | 46.36 | 46.96 | 5,297,391 | +0.77(+1.66%) |
Mar 05, 2021 | 45.29 | 46.33 | 44.96 | 46.19 | 4,574,709 | +1.43(+3.20%) |
Mar 04, 2021 | 45.36 | 45.44 | 44.11 | 44.76 | 4,832,873 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.72 | 44.98 | 45.26 | 3,443,893 | +0.28(+0.62%) |
Mar 02, 2021 | 45.08 | 45.49 | 44.97 | 44.98 | 4,211,455 | -0.07(-0.16%) |