Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.97 | 56.65 | 55.94 | 56.39 | 15,270,649 | +0.37(+0.66%) |
Dec 30, 2021 | 56.42 | 56.77 | 56.00 | 56.02 | 12,946,274 | -0.33(-0.59%) |
Dec 29, 2021 | 56.66 | 56.76 | 56.13 | 56.35 | 13,978,568 | -0.50(-0.88%) |
Dec 28, 2021 | 57.05 | 57.42 | 56.58 | 56.85 | 13,869,413 | -0.18(-0.32%) |
Dec 27, 2021 | 56.15 | 57.09 | 55.68 | 57.03 | 13,667,036 | +0.80(+1.43%) |
Dec 23, 2021 | 56.37 | 56.99 | 56.21 | 56.23 | 14,696,774 | +0.03(+0.05%) |
Dec 22, 2021 | 55.60 | 56.55 | 55.26 | 56.20 | 15,251,466 | +0.45(+0.81%) |
Dec 21, 2021 | 55.06 | 55.92 | 55.03 | 55.75 | 21,480,098 | +1.23(+2.26%) |
Dec 20, 2021 | 54.18 | 54.60 | 53.41 | 54.52 | 23,756,066 | -0.80(-1.45%) |
Dec 17, 2021 | 56.17 | 56.47 | 55.01 | 55.32 | 48,592,096 | -1.23(-2.18%) |
Dec 16, 2021 | 56.62 | 57.55 | 56.49 | 56.55 | 22,980,570 | +0.22(+0.39%) |
Dec 15, 2021 | 56.39 | 56.67 | 55.30 | 56.33 | 21,659,176 | -0.38(-0.67%) |
Dec 14, 2021 | 56.45 | 57.56 | 56.42 | 56.71 | 24,469,578 | -0.08(-0.15%) |
Dec 13, 2021 | 57.57 | 57.80 | 56.54 | 56.79 | 19,304,510 | -1.27(-2.19%) |
Dec 10, 2021 | 58.30 | 58.38 | 57.34 | 58.07 | 19,470,350 | +0.37(+0.64%) |
Dec 09, 2021 | 57.18 | 57.84 | 56.96 | 57.70 | 18,347,526 | +0.15(+0.26%) |
Dec 08, 2021 | 57.70 | 58.23 | 57.45 | 57.55 | 19,748,312 | +0.17(+0.29%) |
Dec 07, 2021 | 57.45 | 58.08 | 57.23 | 57.38 | 21,476,442 | +0.64(+1.12%) |
Dec 06, 2021 | 56.88 | 57.28 | 56.60 | 56.75 | 20,842,970 | +0.64(+1.13%) |
Dec 03, 2021 | 57.06 | 57.35 | 55.61 | 56.11 | 23,889,502 | -0.36(-0.64%) |
Dec 02, 2021 | 55.05 | 56.75 | 54.50 | 56.47 | 31,701,034 | +1.37(+2.49%) |
Dec 01, 2021 | 56.12 | 57.16 | 55.06 | 55.10 | 33,239,178 | -0.05(-0.08%) |
Nov 30, 2021 | 55.72 | 56.38 | 54.98 | 55.14 | 37,948,612 | -1.61(-2.84%) |
Nov 29, 2021 | 57.66 | 58.19 | 56.48 | 56.76 | 20,528,710 | +0.31(+0.56%) |
Nov 26, 2021 | 55.77 | 56.60 | 54.87 | 56.44 | 27,107,524 | -2.05(-3.51%) |
Nov 24, 2021 | 57.67 | 58.83 | 57.67 | 58.50 | 17,221,122 | +0.32(+0.55%) |
Nov 23, 2021 | 57.31 | 58.41 | 57.06 | 58.18 | 22,979,022 | +1.49(+2.63%) |
Nov 22, 2021 | 55.59 | 57.63 | 55.59 | 56.68 | 24,446,954 | +0.77(+1.38%) |
Nov 19, 2021 | 57.03 | 57.16 | 55.67 | 55.91 | 34,763,636 | -2.71(-4.62%) |
Nov 18, 2021 | 59.12 | 59.47 | 58.57 | 58.62 | 18,376,272 | -0.65(-1.09%) |
Nov 17, 2021 | 59.33 | 60.12 | 59.14 | 59.26 | 16,906,532 | -0.65(-1.09%) |
Nov 16, 2021 | 59.29 | 60.24 | 59.29 | 59.92 | 18,398,322 | +0.60(+1.01%) |
Nov 15, 2021 | 58.76 | 59.68 | 58.26 | 59.32 | 20,448,560 | +0.51(+0.86%) |
Nov 12, 2021 | 58.94 | 59.32 | 58.59 | 58.81 | 19,705,300 | -0.45(-0.76%) |
Nov 11, 2021 | 59.15 | 59.74 | 59.00 | 59.26 | 14,441,737 | -0.50(-0.83%) |
Nov 10, 2021 | 60.19 | 59.76 | 22,254,138 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.80 | 60.35 | 59.39 | 60.34 | 20,597,146 | +0.58(+0.97%) |
Nov 08, 2021 | 59.60 | 60.36 | 59.45 | 59.76 | 19,450,292 | +0.64(+1.08%) |
Nov 05, 2021 | 59.15 | 59.40 | 58.70 | 59.12 | 20,416,910 | +0.55(+0.95%) |
Nov 04, 2021 | 58.81 | 59.00 | 58.04 | 58.57 | 19,484,280 | +0.44(+0.75%) |
Nov 03, 2021 | 58.23 | 58.60 | 57.89 | 58.13 | 19,103,744 | -0.81(-1.37%) |
Nov 02, 2021 | 59.13 | 59.51 | 58.80 | 58.94 | 17,943,620 | -0.74(-1.23%) |
Nov 01, 2021 | 59.17 | 60.09 | 59.86 | 59.68 | 21,608,244 | +1.05(+1.80%) |
Oct 29, 2021 | 59.15 | 59.43 | 58.50 | 58.62 | 26,356,860 | +0.15(+0.25%) |
Oct 28, 2021 | 58.03 | 58.62 | 57.86 | 58.48 | 18,266,290 | +0.16(+0.28%) |
Oct 27, 2021 | 59.25 | 59.33 | 58.17 | 58.31 | 24,494,256 | -1.55(-2.60%) |
Oct 26, 2021 | 58.64 | 59.96 | 59.87 | 28,139,634 | +1.35(+2.32%) | |
Oct 25, 2021 | 57.94 | 58.57 | 57.81 | 58.51 | 19,721,942 | +1.12(+1.95%) |
Oct 22, 2021 | 57.08 | 57.49 | 56.69 | 57.40 | 15,689,895 | +0.39(+0.69%) |
Oct 21, 2021 | 57.71 | 57.87 | 56.69 | 57.00 | 18,213,252 | -1.05(-1.82%) |
Oct 20, 2021 | 57.19 | 58.08 | 57.03 | 58.06 | 15,730,308 | +0.32(+0.55%) |
Oct 19, 2021 | 57.17 | 57.84 | 56.99 | 57.74 | 20,818,596 | +0.85(+1.50%) |
Oct 18, 2021 | 57.37 | 57.41 | 56.62 | 56.89 | 20,105,188 | -0.03(-0.05%) |
Oct 15, 2021 | 57.04 | 57.35 | 56.78 | 56.91 | 17,697,748 | +0.54(+0.95%) |
Oct 14, 2021 | 56.11 | 56.58 | 55.62 | 56.38 | 20,435,146 | +0.85(+1.52%) |
Oct 13, 2021 | 55.27 | 55.82 | 54.75 | 55.53 | 16,535,224 | -0.15(-0.28%) |
Oct 12, 2021 | 55.99 | 56.36 | 55.33 | 55.69 | 22,207,240 | -0.29(-0.52%) |
Oct 11, 2021 | 57.31 | 57.34 | 55.92 | 55.98 | 24,320,766 | -0.56(-1.00%) |
Oct 08, 2021 | 55.69 | 56.75 | 55.69 | 56.54 | 24,399,920 | +1.38(+2.51%) |
Oct 07, 2021 | 55.11 | 55.54 | 54.69 | 55.16 | 21,455,406 | +0.15(+0.28%) |
Oct 06, 2021 | 54.99 | 55.57 | 54.33 | 55.00 | 27,802,682 | -1.03(-1.83%) |
Oct 05, 2021 | 56.84 | 57.01 | 55.49 | 56.03 | 32,583,096 | -0.09(-0.16%) |
Oct 04, 2021 | 55.76 | 56.44 | 55.42 | 56.12 | 37,319,752 | +0.72(+1.30%) |
Oct 01, 2021 | 54.02 | 55.46 | 54.02 | 55.40 | 26,841,854 | +1.92(+3.59%) |
Sep 30, 2021 | 54.67 | 54.71 | 53.49 | 53.49 | 34,407,912 | -0.96(-1.77%) |
Sep 29, 2021 | 54.41 | 54.73 | 53.69 | 54.45 | 26,019,788 | -0.04(-0.07%) |
Sep 28, 2021 | 54.47 | 54.98 | 54.11 | 54.49 | 41,364,968 | +0.56(+1.05%) |
Sep 27, 2021 | 53.51 | 54.38 | 53.49 | 53.92 | 36,258,264 | +1.55(+2.97%) |
Sep 24, 2021 | 51.56 | 52.58 | 51.54 | 52.37 | 24,555,758 | +0.46(+0.89%) |
Sep 23, 2021 | 50.39 | 52.05 | 50.27 | 51.90 | 25,365,262 | +1.70(+3.39%) |
Sep 22, 2021 | 49.49 | 50.83 | 49.44 | 50.20 | 28,239,778 | +1.43(+2.93%) |
Sep 21, 2021 | 49.44 | 49.57 | 48.42 | 48.77 | 21,658,656 | -0.05(-0.09%) |
Sep 20, 2021 | 48.90 | 49.26 | 48.16 | 48.82 | 30,298,712 | -1.34(-2.67%) |
Sep 17, 2021 | 50.32 | 51.60 | 50.10 | 50.16 | 33,030,206 | -0.60(-1.18%) |
Sep 16, 2021 | 51.34 | 51.34 | 50.47 | 50.76 | 19,682,828 | -0.55(-1.06%) |
Sep 15, 2021 | 50.35 | 51.41 | 50.29 | 51.30 | 25,556,954 | +1.67(+3.37%) |
Sep 14, 2021 | 50.64 | 50.71 | 49.48 | 49.63 | 21,926,602 | -0.72(-1.43%) |
Sep 13, 2021 | 49.69 | 50.85 | 49.67 | 50.35 | 24,245,358 | +1.26(+2.57%) |
Sep 10, 2021 | 50.18 | 50.19 | 49.06 | 49.08 | 16,663,398 | -0.10(-0.20%) |
Sep 09, 2021 | 48.76 | 50.01 | 48.47 | 49.18 | 21,690,818 | +0.04(+0.07%) |
Sep 08, 2021 | 49.82 | 50.18 | 49.11 | 49.15 | 20,617,334 | -0.45(-0.92%) |
Sep 07, 2021 | 49.71 | 50.26 | 49.53 | 49.60 | 15,787,715 | -0.29(-0.58%) |
Sep 03, 2021 | 50.12 | 50.30 | 49.64 | 49.89 | 15,249,085 | -0.19(-0.38%) |
Sep 02, 2021 | 49.37 | 50.59 | 49.35 | 50.08 | 25,623,018 | +1.19(+2.44%) |
Sep 01, 2021 | 49.55 | 49.79 | 48.74 | 48.89 | 23,800,190 | -0.68(-1.38%) |
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |
Aug 02, 2021 | 51.55 | 52.90 | 51.42 | 51.58 | 23,298,552 | +0.01(+0.02%) |
Jul 30, 2021 | 52.74 | 52.74 | 51.34 | 51.57 | 31,994,116 | -1.22(-2.31%) |
Jul 29, 2021 | 52.85 | 53.14 | 52.45 | 52.79 | 20,760,634 | +0.64(+1.22%) |
Jul 28, 2021 | 51.95 | 52.51 | 51.61 | 52.15 | 18,805,420 | +0.35(+0.67%) |
Jul 27, 2021 | 51.96 | 51.96 | 51.24 | 51.80 | 18,819,224 | -0.58(-1.11%) |
Jul 26, 2021 | 51.20 | 52.54 | 51.06 | 52.38 | 20,528,404 | +1.29(+2.52%) |
Jul 23, 2021 | 51.32 | 51.32 | 50.58 | 51.09 | 15,727,901 | -0.06(-0.12%) |
Jul 22, 2021 | 51.71 | 51.72 | 50.75 | 51.16 | 15,058,737 | -0.58(-1.13%) |
Jul 21, 2021 | 50.93 | 52.22 | 50.91 | 51.74 | 23,344,200 | +1.61(+3.22%) |
Jul 20, 2021 | 49.71 | 50.70 | 49.29 | 50.13 | 29,857,004 | +0.55(+1.10%) |
Jul 19, 2021 | 49.84 | 50.34 | 48.90 | 49.58 | 42,379,460 | -1.76(-3.44%) |
Jul 16, 2021 | 53.01 | 53.05 | 51.19 | 51.34 | 30,197,842 | -1.46(-2.76%) |
Jul 15, 2021 | 53.00 | 53.48 | 52.64 | 52.80 | 17,692,786 | -0.52(-0.97%) |
Jul 14, 2021 | 54.79 | 55.29 | 53.17 | 53.32 | 24,077,918 | -1.21(-2.22%) |
Jul 13, 2021 | 54.64 | 55.10 | 54.20 | 54.53 | 19,144,900 | -0.26(-0.47%) |
Jul 12, 2021 | 54.12 | 55.09 | 53.89 | 54.79 | 24,346,224 | -0.05(-0.10%) |
Jul 09, 2021 | 54.36 | 55.04 | 53.96 | 54.85 | 22,423,790 | +0.98(+1.81%) |
Jul 08, 2021 | 53.25 | 54.38 | 53.13 | 53.87 | 21,138,026 | -0.24(-0.45%) |
Jul 07, 2021 | 54.80 | 55.36 | 53.40 | 54.11 | 24,191,916 | -0.86(-1.56%) |
Jul 06, 2021 | 56.16 | 56.22 | 54.55 | 54.97 | 24,681,140 | -1.61(-2.85%) |
Jul 02, 2021 | 56.44 | 56.72 | 55.91 | 56.58 | 16,265,262 | -0.08(-0.14%) |
Jul 01, 2021 | 57.62 | 57.70 | 56.23 | 56.66 | 25,158,170 | +0.16(+0.29%) |
Jun 30, 2021 | 56.16 | 56.64 | 55.94 | 56.50 | 19,946,874 | +0.41(+0.73%) |
Jun 29, 2021 | 56.62 | 57.12 | 56.06 | 56.09 | 21,852,796 | -0.35(-0.62%) |
Jun 28, 2021 | 57.83 | 57.83 | 56.21 | 56.44 | 23,951,572 | -1.48(-2.55%) |
Jun 25, 2021 | 57.87 | 58.16 | 57.65 | 57.92 | 20,584,314 | +0.13(+0.22%) |
Jun 24, 2021 | 57.46 | 57.83 | 57.15 | 57.79 | 21,837,362 | +0.23(+0.40%) |
Jun 23, 2021 | 57.37 | 57.95 | 56.95 | 57.56 | 23,106,426 | +0.42(+0.74%) |
Jun 22, 2021 | 56.30 | 57.34 | 55.74 | 57.14 | 28,033,684 | +1.07(+1.92%) |
Jun 21, 2021 | 54.58 | 56.16 | 54.55 | 56.06 | 36,993,448 | +1.96(+3.63%) |
Jun 18, 2021 | 54.64 | 55.13 | 53.96 | 54.10 | 44,199,976 | -1.42(-2.56%) |
Jun 17, 2021 | 57.24 | 57.74 | 54.88 | 55.53 | 31,804,904 | -1.89(-3.29%) |
Jun 16, 2021 | 57.61 | 58.04 | 56.93 | 57.42 | 27,679,262 | -0.21(-0.36%) |
Jun 15, 2021 | 55.97 | 57.69 | 55.85 | 57.62 | 34,276,288 | +2.02(+3.64%) |
Jun 14, 2021 | 55.80 | 56.23 | 55.15 | 55.60 | 18,973,278 | -0.09(-0.16%) |
Jun 11, 2021 | 56.44 | 56.60 | 55.66 | 55.69 | 19,683,830 | -0.52(-0.92%) |
Jun 10, 2021 | 56.98 | 57.31 | 55.78 | 56.21 | 30,680,636 | +0.09(+0.16%) |
Jun 09, 2021 | 56.14 | 56.81 | 55.71 | 56.12 | 32,536,982 | +0.47(+0.84%) |
Jun 08, 2021 | 55.09 | 55.97 | 54.35 | 55.65 | 32,319,766 | +0.97(+1.77%) |
Jun 07, 2021 | 54.94 | 55.29 | 54.66 | 54.69 | 17,278,538 | -0.36(-0.65%) |
Jun 04, 2021 | 55.05 | 55.27 | 54.44 | 55.04 | 22,805,424 | +0.24(+0.44%) |
Jun 03, 2021 | 54.24 | 55.01 | 54.06 | 54.80 | 22,626,468 | +0.21(+0.39%) |
Jun 02, 2021 | 54.42 | 54.92 | 53.90 | 54.59 | 25,728,794 | +0.43(+0.79%) |
Jun 01, 2021 | 53.25 | 54.37 | 53.25 | 54.16 | 31,780,112 | +1.87(+3.58%) |
May 28, 2021 | 52.61 | 52.67 | 52.05 | 52.28 | 21,490,478 | -0.17(-0.32%) |
May 27, 2021 | 53.05 | 53.48 | 51.97 | 52.45 | 37,447,696 | -0.34(-0.64%) |
May 26, 2021 | 52.18 | 52.96 | 51.86 | 52.80 | 24,220,102 | +0.61(+1.17%) |
May 25, 2021 | 53.30 | 53.33 | 52.06 | 52.19 | 28,587,060 | -1.21(-2.26%) |
May 24, 2021 | 52.92 | 53.57 | 52.57 | 53.40 | 20,535,906 | +0.62(+1.17%) |
May 21, 2021 | 53.23 | 53.59 | 52.71 | 52.78 | 23,212,706 | +0.07(+0.14%) |
May 20, 2021 | 52.80 | 52.98 | 52.17 | 52.71 | 23,097,794 | -0.13(-0.24%) |
May 19, 2021 | 52.94 | 53.61 | 52.33 | 52.83 | 32,245,802 | -1.30(-2.40%) |
May 18, 2021 | 55.54 | 55.80 | 54.11 | 54.13 | 28,082,122 | -1.58(-2.83%) |
May 17, 2021 | 54.23 | 55.76 | 54.13 | 55.71 | 28,203,304 | +1.27(+2.34%) |
May 14, 2021 | 53.68 | 54.53 | 53.68 | 54.43 | 23,148,754 | +1.32(+2.48%) |
May 13, 2021 | 52.85 | 54.15 | 52.63 | 53.12 | 27,071,214 | -0.66(-1.23%) |
May 12, 2021 | 53.75 | 55.25 | 53.52 | 53.78 | 38,421,504 | +0.29(+0.54%) |
May 11, 2021 | 54.41 | 55.08 | 53.31 | 53.49 | 39,114,000 | -1.76(-3.18%) |
May 10, 2021 | 55.83 | 56.52 | 55.21 | 55.25 | 36,183,708 | +0.13(+0.24%) |
May 07, 2021 | 53.92 | 55.15 | 53.72 | 55.12 | 38,069,172 | +0.78(+1.43%) |
May 06, 2021 | 53.73 | 54.42 | 53.00 | 54.34 | 30,391,032 | +0.51(+0.95%) |
May 05, 2021 | 53.40 | 53.90 | 52.44 | 53.83 | 35,738,584 | +1.57(+3.01%) |
May 04, 2021 | 52.09 | 52.53 | 51.66 | 52.26 | 26,634,312 | +0.33(+0.63%) |
May 03, 2021 | 51.19 | 52.08 | 50.98 | 51.93 | 23,225,740 | +1.39(+2.76%) |
Apr 30, 2021 | 51.50 | 51.99 | 50.47 | 50.54 | 34,566,596 | -1.50(-2.88%) |
Apr 29, 2021 | 52.02 | 52.51 | 51.34 | 52.04 | 30,919,544 | +0.73(+1.43%) |
Apr 28, 2021 | 50.24 | 51.61 | 50.14 | 51.30 | 28,006,128 | +1.50(+3.01%) |
Apr 27, 2021 | 49.45 | 50.00 | 49.27 | 49.80 | 21,833,846 | +0.64(+1.31%) |
Apr 26, 2021 | 48.97 | 49.69 | 48.95 | 49.16 | 18,212,194 | +0.10(+0.20%) |
Apr 23, 2021 | 48.80 | 49.39 | 48.72 | 49.06 | 17,376,458 | +0.26(+0.54%) |
Apr 22, 2021 | 49.43 | 49.43 | 48.58 | 48.80 | 24,458,390 | -0.64(-1.30%) |
Apr 21, 2021 | 48.12 | 49.56 | 47.94 | 49.44 | 18,826,170 | +0.63(+1.28%) |
Apr 20, 2021 | 49.86 | 49.86 | 48.36 | 48.81 | 24,668,930 | -1.05(-2.11%) |
Apr 19, 2021 | 50.10 | 50.45 | 49.41 | 49.87 | 23,922,568 | -0.16(-0.32%) |
Apr 16, 2021 | 50.64 | 50.92 | 49.83 | 50.02 | 25,770,086 | -0.28(-0.56%) |
Apr 15, 2021 | 50.70 | 50.70 | 50.13 | 50.31 | 26,331,116 | -0.30(-0.59%) |
Apr 14, 2021 | 49.80 | 51.22 | 49.66 | 50.61 | 31,767,300 | +1.42(+2.89%) |
Apr 13, 2021 | 48.82 | 49.42 | 48.64 | 49.19 | 21,938,002 | +0.19(+0.38%) |
Apr 12, 2021 | 50.11 | 50.14 | 48.83 | 49.00 | 22,921,322 | -0.33(-0.66%) |
Apr 09, 2021 | 49.44 | 49.83 | 49.03 | 49.33 | 22,676,474 | -0.11(-0.23%) |
Apr 08, 2021 | 49.38 | 49.51 | 48.84 | 49.44 | 24,914,030 | -0.52(-1.04%) |
Apr 07, 2021 | 49.79 | 50.12 | 49.65 | 49.96 | 25,347,510 | +0.22(+0.44%) |
Apr 06, 2021 | 50.18 | 50.80 | 49.67 | 49.74 | 21,429,662 | -0.14(-0.28%) |
Apr 05, 2021 | 50.59 | 50.61 | 49.57 | 49.88 | 26,344,994 | -0.79(-1.55%) |
Apr 01, 2021 | 49.72 | 50.72 | 49.57 | 50.67 | 26,271,170 | +1.38(+2.79%) |
Mar 31, 2021 | 49.75 | 50.00 | 49.26 | 49.29 | 26,824,806 | -0.76(-1.52%) |
Mar 30, 2021 | 50.20 | 50.64 | 49.87 | 50.05 | 22,994,398 | -0.63(-1.24%) |
Mar 29, 2021 | 50.62 | 51.05 | 50.09 | 50.68 | 23,944,348 | -0.27(-0.54%) |
Mar 26, 2021 | 50.59 | 51.01 | 49.90 | 50.95 | 38,766,580 | +1.35(+2.72%) |
Mar 25, 2021 | 48.74 | 49.88 | 48.12 | 49.60 | 35,667,832 | -0.14(-0.28%) |
Mar 24, 2021 | 49.51 | 50.57 | 49.51 | 49.74 | 33,725,744 | +0.99(+2.03%) |
Mar 23, 2021 | 48.51 | 49.70 | 48.07 | 48.75 | 37,924,080 | -0.61(-1.23%) |
Mar 22, 2021 | 49.73 | 50.20 | 49.35 | 49.36 | 33,192,076 | -0.51(-1.03%) |
Mar 19, 2021 | 50.07 | 50.73 | 49.27 | 49.87 | 95,640,416 | -0.28(-0.56%) |
Mar 18, 2021 | 51.92 | 52.06 | 49.90 | 50.16 | 43,741,808 | -2.26(-4.31%) |
Mar 17, 2021 | 51.82 | 52.73 | 51.75 | 52.42 | 28,960,850 | +0.23(+0.44%) |
Mar 16, 2021 | 52.57 | 52.67 | 51.60 | 52.19 | 34,675,172 | -1.13(-2.12%) |
Mar 15, 2021 | 54.29 | 54.61 | 52.86 | 53.32 | 35,405,952 | -1.39(-2.55%) |
Mar 12, 2021 | 54.34 | 55.07 | 54.30 | 54.71 | 23,131,688 | +0.58(+1.08%) |
Mar 11, 2021 | 54.54 | 55.22 | 54.09 | 54.13 | 28,059,006 | -0.41(-0.74%) |
Mar 10, 2021 | 53.43 | 54.67 | 53.00 | 54.54 | 35,737,840 | +1.62(+3.07%) |
Mar 09, 2021 | 53.51 | 54.20 | 52.51 | 52.91 | 40,328,208 | -0.83(-1.54%) |
Mar 08, 2021 | 54.37 | 54.39 | 52.81 | 53.74 | 43,193,844 | -0.05(-0.10%) |
Mar 05, 2021 | 52.82 | 53.90 | 52.19 | 53.79 | 58,251,924 | +1.96(+3.78%) |
Mar 04, 2021 | 50.43 | 52.51 | 50.41 | 51.83 | 58,818,376 | +1.93(+3.87%) |
Mar 03, 2021 | 49.79 | 51.17 | 49.34 | 49.90 | 40,023,176 | +0.40(+0.80%) |
Mar 02, 2021 | 50.02 | 50.29 | 49.46 | 49.50 | 34,298,740 | -0.29(-0.59%) |
Mar 01, 2021 | 49.86 | 50.86 | 49.56 | 49.79 | 41,873,092 | +1.79(+3.73%) |
Feb 26, 2021 | 48.04 | 48.61 | 46.90 | 48.00 | 39,972,404 | -1.23(-2.49%) |
Feb 25, 2021 | 50.31 | 50.54 | 48.87 | 49.23 | 33,553,812 | -0.83(-1.66%) |
Feb 24, 2021 | 48.58 | 50.32 | 48.44 | 50.06 | 32,496,210 | +1.46(+3.00%) |
Feb 23, 2021 | 48.54 | 48.79 | 47.45 | 48.60 | 37,956,076 | +0.66(+1.38%) |
Feb 22, 2021 | 46.43 | 48.39 | 46.43 | 47.94 | 41,236,720 | +1.70(+3.69%) |
Feb 19, 2021 | 46.01 | 46.40 | 45.83 | 46.24 | 25,605,964 | +0.31(+0.67%) |
Feb 18, 2021 | 46.63 | 46.74 | 45.79 | 45.93 | 23,330,378 | -0.73(-1.57%) |
Feb 17, 2021 | 46.22 | 47.03 | 45.73 | 46.66 | 28,911,530 | +0.72(+1.56%) |
Feb 16, 2021 | 45.87 | 46.38 | 45.57 | 45.95 | 31,698,342 | +1.34(+3.01%) |
Feb 12, 2021 | 43.64 | 44.77 | 43.62 | 44.60 | 22,377,454 | +0.60(+1.36%) |
Feb 11, 2021 | 44.93 | 44.97 | 43.07 | 44.00 | 30,520,856 | -1.13(-2.50%) |
Feb 10, 2021 | 44.70 | 45.40 | 44.49 | 45.13 | 29,062,096 | +0.43(+0.97%) |
Feb 09, 2021 | 44.74 | 44.99 | 43.94 | 44.70 | 32,804,160 | -0.53(-1.17%) |
Feb 08, 2021 | 44.21 | 45.46 | 44.02 | 45.23 | 42,581,272 | +1.87(+4.30%) |
Feb 05, 2021 | 42.70 | 43.51 | 42.57 | 43.36 | 40,293,100 | +1.41(+3.35%) |
Feb 04, 2021 | 41.57 | 42.00 | 41.02 | 41.96 | 29,022,864 | +0.79(+1.92%) |
Feb 03, 2021 | 39.61 | 41.38 | 39.43 | 41.17 | 32,753,148 | +1.55(+3.92%) |
Feb 02, 2021 | 39.77 | 40.79 | 39.31 | 39.61 | 36,750,664 | +0.62(+1.58%) |
Feb 01, 2021 | 39.57 | 39.57 | 38.45 | 39.00 | 28,074,342 | +0.07(+0.18%) |
Jan 29, 2021 | 39.52 | 39.97 | 38.64 | 38.93 | 44,878,644 | -1.06(-2.65%) |
Jan 28, 2021 | 39.85 | 40.45 | 39.67 | 39.99 | 28,743,722 | +0.62(+1.57%) |
Jan 27, 2021 | 39.07 | 40.51 | 38.66 | 39.37 | 37,312,308 | -0.45(-1.13%) |
Jan 26, 2021 | 41.03 | 41.55 | 39.80 | 39.82 | 27,583,310 | -0.89(-2.20%) |
Jan 25, 2021 | 40.72 | 40.85 | 40.07 | 40.72 | 30,392,144 | -0.46(-1.12%) |
Jan 22, 2021 | 40.81 | 41.36 | 40.49 | 41.18 | 26,798,406 | -0.59(-1.41%) |
Jan 21, 2021 | 42.83 | 42.88 | 41.39 | 41.77 | 33,455,510 | -1.23(-2.87%) |
Jan 20, 2021 | 42.63 | 43.18 | 42.53 | 43.00 | 25,689,314 | +0.60(+1.41%) |
Jan 19, 2021 | 42.06 | 42.92 | 41.97 | 42.40 | 28,674,366 | +0.82(+1.98%) |
Jan 15, 2021 | 42.46 | 42.61 | 41.05 | 41.58 | 48,852,884 | -2.10(-4.81%) |
Jan 14, 2021 | 42.10 | 44.34 | 42.10 | 43.68 | 40,829,352 | +1.64(+3.90%) |
Jan 13, 2021 | 42.13 | 42.29 | 41.40 | 42.04 | 33,388,528 | +0.47(+1.13%) |
Jan 12, 2021 | 41.20 | 41.82 | 40.72 | 41.57 | 42,502,300 | +0.90(+2.22%) |
Jan 11, 2021 | 39.10 | 40.92 | 38.85 | 40.66 | 44,055,300 | +1.20(+3.04%) |
Jan 08, 2021 | 39.24 | 39.78 | 39.02 | 39.47 | 32,976,434 | +0.43(+1.11%) |
Jan 07, 2021 | 39.07 | 39.56 | 38.66 | 39.03 | 34,000,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.55 | 39.15 | 37.94 | 38.73 | 42,008,716 | +0.96(+2.55%) |
Jan 05, 2021 | 36.32 | 38.89 | 36.31 | 37.76 | 50,629,664 | +1.74(+4.82%) |