Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.99 | 56.66 | 55.95 | 56.40 | 15,266,606 | +0.37(+0.66%) |
Dec 30, 2021 | 56.43 | 56.78 | 56.01 | 56.03 | 12,942,847 | -0.33(-0.59%) |
Dec 29, 2021 | 56.67 | 56.78 | 56.15 | 56.37 | 13,974,868 | -0.50(-0.88%) |
Dec 28, 2021 | 57.07 | 57.44 | 56.60 | 56.86 | 13,865,742 | -0.18(-0.32%) |
Dec 27, 2021 | 56.16 | 57.10 | 55.69 | 57.05 | 13,663,418 | +0.80(+1.43%) |
Dec 23, 2021 | 56.38 | 57.00 | 56.23 | 56.25 | 14,692,884 | +0.03(+0.05%) |
Dec 22, 2021 | 55.62 | 56.56 | 55.28 | 56.22 | 15,247,429 | +0.45(+0.81%) |
Dec 21, 2021 | 55.08 | 55.93 | 55.05 | 55.77 | 21,474,410 | +1.24(+2.27%) |
Dec 20, 2021 | 54.19 | 54.61 | 53.43 | 54.53 | 23,749,776 | -0.80(-1.45%) |
Dec 17, 2021 | 56.18 | 56.48 | 55.02 | 55.33 | 48,579,232 | -1.24(-2.18%) |
Dec 16, 2021 | 56.63 | 57.56 | 56.50 | 56.57 | 22,974,486 | +0.22(+0.39%) |
Dec 15, 2021 | 56.40 | 56.69 | 55.32 | 56.35 | 21,653,442 | -0.38(-0.67%) |
Dec 14, 2021 | 56.47 | 57.58 | 56.43 | 56.73 | 24,463,100 | -0.08(-0.15%) |
Dec 13, 2021 | 57.58 | 57.81 | 56.55 | 56.81 | 19,299,400 | -1.27(-2.19%) |
Dec 10, 2021 | 58.32 | 58.39 | 57.36 | 58.08 | 19,465,196 | +0.37(+0.64%) |
Dec 09, 2021 | 57.20 | 57.86 | 56.97 | 57.71 | 18,342,668 | +0.15(+0.26%) |
Dec 08, 2021 | 57.71 | 58.25 | 57.46 | 57.56 | 19,743,084 | +0.17(+0.29%) |
Dec 07, 2021 | 57.46 | 58.10 | 57.24 | 57.40 | 21,470,756 | +0.64(+1.12%) |
Dec 06, 2021 | 56.89 | 57.30 | 56.61 | 56.76 | 20,837,452 | +0.64(+1.13%) |
Dec 03, 2021 | 57.08 | 57.36 | 55.62 | 56.13 | 23,883,178 | -0.36(-0.64%) |
Dec 02, 2021 | 55.07 | 56.76 | 54.51 | 56.49 | 31,692,642 | +1.37(+2.49%) |
Dec 01, 2021 | 56.14 | 57.18 | 55.08 | 55.11 | 33,230,378 | -0.05(-0.08%) |
Nov 30, 2021 | 55.73 | 56.40 | 54.99 | 55.16 | 37,938,568 | -1.61(-2.84%) |
Nov 29, 2021 | 57.67 | 58.20 | 56.50 | 56.77 | 20,523,276 | +0.31(+0.56%) |
Nov 26, 2021 | 55.79 | 56.62 | 54.88 | 56.46 | 27,100,348 | -2.06(-3.51%) |
Nov 24, 2021 | 57.68 | 58.85 | 57.68 | 58.51 | 17,216,562 | +0.32(+0.55%) |
Nov 23, 2021 | 57.32 | 58.42 | 57.08 | 58.19 | 22,972,940 | +1.49(+2.63%) |
Nov 22, 2021 | 55.60 | 57.65 | 55.60 | 56.70 | 24,440,482 | +0.77(+1.38%) |
Nov 19, 2021 | 57.05 | 57.18 | 55.68 | 55.92 | 34,754,436 | -2.71(-4.62%) |
Nov 18, 2021 | 59.14 | 59.48 | 58.59 | 58.63 | 18,371,406 | -0.65(-1.09%) |
Nov 17, 2021 | 59.34 | 60.14 | 59.16 | 59.28 | 16,902,056 | -0.65(-1.09%) |
Nov 16, 2021 | 59.31 | 60.26 | 59.31 | 59.93 | 18,393,452 | +0.60(+1.01%) |
Nov 15, 2021 | 58.77 | 59.70 | 58.27 | 59.33 | 20,443,146 | +0.51(+0.86%) |
Nov 12, 2021 | 58.96 | 59.33 | 58.61 | 58.83 | 19,700,084 | -0.45(-0.76%) |
Nov 11, 2021 | 59.17 | 59.75 | 59.01 | 59.28 | 14,437,914 | -0.50(-0.83%) |
Nov 10, 2021 | 60.21 | 59.78 | 22,248,248 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.82 | 60.37 | 59.40 | 60.36 | 20,591,692 | +0.58(+0.97%) |
Nov 08, 2021 | 59.62 | 60.38 | 59.47 | 59.78 | 19,445,142 | +0.64(+1.08%) |
Nov 05, 2021 | 59.17 | 59.42 | 58.72 | 59.14 | 20,411,506 | +0.55(+0.95%) |
Nov 04, 2021 | 58.83 | 59.02 | 58.06 | 58.58 | 19,479,122 | +0.44(+0.75%) |
Nov 03, 2021 | 58.25 | 58.62 | 57.90 | 58.15 | 19,098,686 | -0.81(-1.37%) |
Nov 02, 2021 | 59.15 | 59.53 | 58.81 | 58.96 | 17,938,870 | -0.74(-1.23%) |
Nov 01, 2021 | 59.18 | 60.10 | 59.88 | 59.69 | 21,602,524 | +1.06(+1.80%) |
Oct 29, 2021 | 59.17 | 59.45 | 58.51 | 58.64 | 26,349,882 | +0.15(+0.25%) |
Oct 28, 2021 | 58.05 | 58.64 | 57.87 | 58.49 | 18,261,454 | +0.16(+0.28%) |
Oct 27, 2021 | 59.27 | 59.35 | 58.19 | 58.33 | 24,487,770 | -1.56(-2.60%) |
Oct 26, 2021 | 58.66 | 59.98 | 59.88 | 28,132,184 | +1.36(+2.32%) | |
Oct 25, 2021 | 57.96 | 58.59 | 57.83 | 58.53 | 19,716,720 | +1.12(+1.95%) |
Oct 22, 2021 | 57.09 | 57.50 | 56.71 | 57.41 | 15,685,741 | +0.39(+0.69%) |
Oct 21, 2021 | 57.73 | 57.88 | 56.71 | 57.02 | 18,208,430 | -1.06(-1.82%) |
Oct 20, 2021 | 57.20 | 58.09 | 57.05 | 58.07 | 15,726,144 | +0.32(+0.55%) |
Oct 19, 2021 | 57.18 | 57.86 | 57.00 | 57.76 | 20,813,084 | +0.86(+1.50%) |
Oct 18, 2021 | 57.38 | 57.43 | 56.64 | 56.90 | 20,099,866 | -0.03(-0.05%) |
Oct 15, 2021 | 57.06 | 57.37 | 56.79 | 56.93 | 17,693,064 | +0.54(+0.95%) |
Oct 14, 2021 | 56.13 | 56.59 | 55.64 | 56.39 | 20,429,736 | +0.85(+1.52%) |
Oct 13, 2021 | 55.28 | 55.84 | 54.76 | 55.55 | 16,530,847 | -0.15(-0.28%) |
Oct 12, 2021 | 56.00 | 56.37 | 55.35 | 55.70 | 22,201,360 | -0.29(-0.52%) |
Oct 11, 2021 | 57.33 | 57.36 | 55.94 | 55.99 | 24,314,328 | -0.56(-1.00%) |
Oct 08, 2021 | 55.71 | 56.77 | 55.71 | 56.56 | 24,393,460 | +1.38(+2.51%) |
Oct 07, 2021 | 55.13 | 55.55 | 54.70 | 55.17 | 21,449,726 | +0.15(+0.28%) |
Oct 06, 2021 | 55.00 | 55.59 | 54.35 | 55.02 | 27,795,320 | -1.03(-1.83%) |
Oct 05, 2021 | 56.86 | 57.02 | 55.50 | 56.05 | 32,574,468 | -0.09(-0.16%) |
Oct 04, 2021 | 55.77 | 56.46 | 55.44 | 56.14 | 37,309,872 | +0.72(+1.30%) |
Oct 01, 2021 | 54.04 | 55.47 | 54.04 | 55.42 | 26,834,748 | +1.92(+3.59%) |
Sep 30, 2021 | 54.68 | 54.73 | 53.50 | 53.50 | 34,398,804 | -0.96(-1.77%) |
Sep 29, 2021 | 54.43 | 54.74 | 53.71 | 54.46 | 26,012,898 | -0.04(-0.07%) |
Sep 28, 2021 | 54.48 | 54.99 | 54.13 | 54.50 | 41,354,016 | +0.56(+1.05%) |
Sep 27, 2021 | 53.53 | 54.39 | 53.50 | 53.94 | 36,248,664 | +1.56(+2.97%) |
Sep 24, 2021 | 51.57 | 52.59 | 51.55 | 52.38 | 24,549,256 | +0.46(+0.89%) |
Sep 23, 2021 | 50.41 | 52.06 | 50.28 | 51.92 | 25,358,546 | +1.70(+3.39%) |
Sep 22, 2021 | 49.51 | 50.85 | 49.45 | 50.22 | 28,232,302 | +1.43(+2.93%) |
Sep 21, 2021 | 49.45 | 49.58 | 48.43 | 48.79 | 21,652,922 | -0.05(-0.09%) |
Sep 20, 2021 | 48.92 | 49.27 | 48.17 | 48.83 | 30,290,690 | -1.34(-2.67%) |
Sep 17, 2021 | 50.33 | 51.62 | 50.12 | 50.17 | 33,021,462 | -0.60(-1.18%) |
Sep 16, 2021 | 51.35 | 51.35 | 50.48 | 50.77 | 19,677,618 | -0.55(-1.06%) |
Sep 15, 2021 | 50.36 | 51.42 | 50.31 | 51.32 | 25,550,188 | +1.67(+3.37%) |
Sep 14, 2021 | 50.65 | 50.73 | 49.49 | 49.64 | 21,920,798 | -0.72(-1.43%) |
Sep 13, 2021 | 49.71 | 50.87 | 49.68 | 50.36 | 24,238,938 | +1.26(+2.58%) |
Sep 10, 2021 | 50.20 | 50.21 | 49.07 | 49.10 | 16,658,986 | -0.10(-0.20%) |
Sep 09, 2021 | 48.77 | 50.02 | 48.48 | 49.20 | 21,685,074 | +0.04(+0.07%) |
Sep 08, 2021 | 49.83 | 50.19 | 49.12 | 49.16 | 20,611,876 | -0.45(-0.92%) |
Sep 07, 2021 | 49.72 | 50.27 | 49.54 | 49.62 | 15,783,535 | -0.29(-0.58%) |
Sep 03, 2021 | 50.13 | 50.32 | 49.66 | 49.91 | 15,245,048 | -0.19(-0.38%) |
Sep 02, 2021 | 49.38 | 50.61 | 49.36 | 50.10 | 25,616,234 | +1.19(+2.44%) |
Sep 01, 2021 | 49.56 | 49.80 | 48.75 | 48.91 | 23,793,888 | -0.68(-1.38%) |
Aug 31, 2021 | 49.96 | 50.31 | 49.53 | 49.59 | 29,796,490 | -0.58(-1.16%) |
Aug 30, 2021 | 51.15 | 51.24 | 50.13 | 50.17 | 15,484,407 | -0.55(-1.09%) |
Aug 27, 2021 | 50.39 | 51.13 | 49.76 | 50.73 | 17,396,054 | +0.96(+1.94%) |
Aug 26, 2021 | 50.21 | 50.52 | 49.68 | 49.76 | 13,013,342 | -0.68(-1.35%) |
Aug 25, 2021 | 50.24 | 50.73 | 49.91 | 50.44 | 14,584,153 | +0.09(+0.18%) |
Aug 24, 2021 | 50.29 | 50.80 | 50.03 | 50.35 | 19,694,706 | +0.41(+0.82%) |
Aug 23, 2021 | 49.07 | 50.08 | 47.97 | 49.94 | 23,800,902 | +1.97(+4.11%) |
Aug 20, 2021 | 47.54 | 48.33 | 47.40 | 47.97 | 18,601,188 | +0.01(+0.02%) |
Aug 19, 2021 | 48.63 | 48.85 | 47.39 | 47.96 | 33,994,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.41 | 50.76 | 49.40 | 49.47 | 24,108,730 | -1.06(-2.11%) |
Aug 17, 2021 | 50.48 | 51.20 | 50.02 | 50.53 | 17,856,890 | -0.35(-0.68%) |
Aug 16, 2021 | 50.95 | 51.02 | 50.27 | 50.88 | 18,651,110 | -0.75(-1.46%) |
Aug 13, 2021 | 51.87 | 51.91 | 51.21 | 51.63 | 22,058,316 | -0.53(-1.01%) |
Aug 12, 2021 | 52.21 | 52.56 | 51.73 | 52.16 | 21,138,828 | -0.12(-0.23%) |
Aug 11, 2021 | 52.14 | 52.41 | 51.72 | 52.28 | 20,374,348 | +0.15(+0.29%) |
Aug 10, 2021 | 51.45 | 52.29 | 51.34 | 52.13 | 18,231,310 | +0.88(+1.71%) |
Aug 09, 2021 | 51.19 | 51.54 | 50.92 | 51.25 | 19,888,660 | -0.59(-1.14%) |
Aug 06, 2021 | 51.66 | 52.03 | 51.55 | 51.84 | 16,617,007 | +0.59(+1.15%) |
Aug 05, 2021 | 51.19 | 51.70 | 50.92 | 51.25 | 16,940,360 | +0.32(+0.63%) |
Aug 04, 2021 | 51.24 | 51.85 | 50.92 | 50.93 | 23,286,960 | -1.22(-2.34%) |
Aug 03, 2021 | 51.58 | 52.33 | 51.01 | 52.15 | 20,318,880 | +0.56(+1.08%) |
Aug 02, 2021 | 51.56 | 52.92 | 51.44 | 51.59 | 23,292,384 | +0.01(+0.02%) |
Jul 30, 2021 | 52.76 | 52.76 | 51.36 | 51.58 | 31,985,648 | -1.22(-2.31%) |
Jul 29, 2021 | 52.86 | 53.16 | 52.47 | 52.80 | 20,755,138 | +0.64(+1.22%) |
Jul 28, 2021 | 51.97 | 52.53 | 51.63 | 52.16 | 18,800,442 | +0.35(+0.67%) |
Jul 27, 2021 | 51.98 | 51.98 | 51.25 | 51.81 | 18,814,242 | -0.58(-1.11%) |
Jul 26, 2021 | 51.21 | 52.55 | 51.07 | 52.40 | 20,522,970 | +1.29(+2.52%) |
Jul 23, 2021 | 51.33 | 51.33 | 50.60 | 51.11 | 15,723,737 | -0.06(-0.12%) |
Jul 22, 2021 | 51.73 | 51.73 | 50.77 | 51.17 | 15,054,751 | -0.58(-1.13%) |
Jul 21, 2021 | 50.95 | 52.24 | 50.92 | 51.75 | 23,338,022 | +1.61(+3.22%) |
Jul 20, 2021 | 49.73 | 50.71 | 49.31 | 50.14 | 29,849,102 | +0.55(+1.10%) |
Jul 19, 2021 | 49.85 | 50.35 | 48.92 | 49.59 | 42,368,244 | -1.77(-3.44%) |
Jul 16, 2021 | 53.02 | 53.07 | 51.21 | 51.36 | 30,189,848 | -1.46(-2.76%) |
Jul 15, 2021 | 53.02 | 53.49 | 52.65 | 52.82 | 17,688,104 | -0.52(-0.97%) |
Jul 14, 2021 | 54.81 | 55.31 | 53.18 | 53.34 | 24,071,544 | -1.21(-2.22%) |
Jul 13, 2021 | 54.66 | 55.11 | 54.22 | 54.55 | 19,139,832 | -0.26(-0.47%) |
Jul 12, 2021 | 54.14 | 55.10 | 53.90 | 54.81 | 24,339,778 | -0.05(-0.10%) |
Jul 09, 2021 | 54.38 | 55.06 | 53.97 | 54.86 | 22,417,854 | +0.98(+1.81%) |
Jul 08, 2021 | 53.27 | 54.39 | 53.14 | 53.88 | 21,132,430 | -0.24(-0.45%) |
Jul 07, 2021 | 54.82 | 55.38 | 53.42 | 54.13 | 24,185,512 | -0.86(-1.56%) |
Jul 06, 2021 | 56.18 | 56.23 | 54.57 | 54.99 | 24,674,606 | -1.61(-2.85%) |
Jul 02, 2021 | 56.46 | 56.73 | 55.93 | 56.60 | 16,260,956 | -0.08(-0.14%) |
Jul 01, 2021 | 57.64 | 57.72 | 56.24 | 56.68 | 25,151,510 | +0.16(+0.29%) |
Jun 30, 2021 | 56.18 | 56.65 | 55.95 | 56.52 | 19,941,594 | +0.41(+0.73%) |
Jun 29, 2021 | 56.64 | 57.14 | 56.08 | 56.11 | 21,847,012 | -0.35(-0.62%) |
Jun 28, 2021 | 57.84 | 57.84 | 56.22 | 56.46 | 23,945,232 | -1.48(-2.55%) |
Jun 25, 2021 | 57.89 | 58.17 | 57.66 | 57.93 | 20,578,864 | +0.13(+0.22%) |
Jun 24, 2021 | 57.48 | 57.84 | 57.17 | 57.81 | 21,831,582 | +0.23(+0.40%) |
Jun 23, 2021 | 57.39 | 57.97 | 56.97 | 57.58 | 23,100,310 | +0.42(+0.74%) |
Jun 22, 2021 | 56.31 | 57.35 | 55.76 | 57.15 | 28,026,264 | +1.08(+1.92%) |
Jun 21, 2021 | 54.59 | 56.18 | 54.57 | 56.08 | 36,983,656 | +1.96(+3.63%) |
Jun 18, 2021 | 54.66 | 55.15 | 53.97 | 54.12 | 44,188,276 | -1.42(-2.56%) |
Jun 17, 2021 | 57.25 | 57.76 | 54.90 | 55.54 | 31,796,486 | -1.89(-3.29%) |
Jun 16, 2021 | 57.63 | 58.06 | 56.95 | 57.43 | 27,671,936 | -0.21(-0.36%) |
Jun 15, 2021 | 55.98 | 57.70 | 55.86 | 57.64 | 34,267,216 | +2.02(+3.64%) |
Jun 14, 2021 | 55.82 | 56.25 | 55.17 | 55.61 | 18,968,256 | -0.09(-0.16%) |
Jun 11, 2021 | 56.46 | 56.62 | 55.68 | 55.70 | 19,678,620 | -0.52(-0.92%) |
Jun 10, 2021 | 56.99 | 57.32 | 55.79 | 56.22 | 30,672,514 | +0.09(+0.16%) |
Jun 09, 2021 | 56.15 | 56.82 | 55.72 | 56.13 | 32,528,370 | +0.47(+0.84%) |
Jun 08, 2021 | 55.10 | 55.98 | 54.37 | 55.67 | 32,311,210 | +0.97(+1.77%) |
Jun 07, 2021 | 54.95 | 55.31 | 54.67 | 54.70 | 17,273,964 | -0.36(-0.65%) |
Jun 04, 2021 | 55.07 | 55.28 | 54.45 | 55.06 | 22,799,388 | +0.24(+0.44%) |
Jun 03, 2021 | 54.25 | 55.02 | 54.08 | 54.82 | 22,620,478 | +0.22(+0.39%) |
Jun 02, 2021 | 54.43 | 54.93 | 53.91 | 54.60 | 25,721,984 | +0.43(+0.79%) |
Jun 01, 2021 | 53.27 | 54.38 | 53.27 | 54.17 | 31,771,700 | +1.87(+3.58%) |
May 28, 2021 | 52.62 | 52.68 | 52.07 | 52.30 | 21,484,790 | -0.17(-0.32%) |
May 27, 2021 | 53.07 | 53.49 | 51.98 | 52.47 | 37,437,784 | -0.34(-0.64%) |
May 26, 2021 | 52.19 | 52.97 | 51.88 | 52.81 | 24,213,692 | +0.61(+1.17%) |
May 25, 2021 | 53.31 | 53.35 | 52.07 | 52.20 | 28,579,492 | -1.21(-2.26%) |
May 24, 2021 | 52.93 | 53.58 | 52.59 | 53.41 | 20,530,470 | +0.62(+1.17%) |
May 21, 2021 | 53.24 | 53.61 | 52.73 | 52.79 | 23,206,562 | +0.07(+0.14%) |
May 20, 2021 | 52.82 | 53.00 | 52.18 | 52.72 | 23,091,680 | -0.13(-0.24%) |
May 19, 2021 | 52.95 | 53.63 | 52.34 | 52.85 | 32,237,266 | -1.30(-2.40%) |
May 18, 2021 | 55.55 | 55.82 | 54.13 | 54.14 | 28,074,688 | -1.58(-2.83%) |
May 17, 2021 | 54.24 | 55.77 | 54.14 | 55.72 | 28,195,838 | +1.27(+2.34%) |
May 14, 2021 | 53.70 | 54.54 | 53.70 | 54.45 | 23,142,626 | +1.32(+2.48%) |
May 13, 2021 | 52.86 | 54.16 | 52.64 | 53.13 | 27,064,048 | -0.66(-1.23%) |
May 12, 2021 | 53.77 | 55.26 | 53.53 | 53.79 | 38,411,332 | +0.29(+0.54%) |
May 11, 2021 | 54.43 | 55.09 | 53.33 | 53.51 | 39,103,644 | -1.76(-3.18%) |
May 10, 2021 | 55.85 | 56.54 | 55.22 | 55.27 | 36,174,128 | +0.13(+0.24%) |
May 07, 2021 | 53.93 | 55.17 | 53.74 | 55.13 | 38,059,092 | +0.78(+1.43%) |
May 06, 2021 | 53.75 | 54.44 | 53.01 | 54.36 | 30,382,984 | +0.51(+0.95%) |
May 05, 2021 | 53.41 | 53.91 | 52.46 | 53.84 | 35,729,120 | +1.57(+3.01%) |
May 04, 2021 | 52.10 | 52.55 | 51.67 | 52.27 | 26,627,260 | +0.33(+0.63%) |
May 03, 2021 | 51.20 | 52.10 | 50.99 | 51.95 | 23,219,590 | +1.40(+2.76%) |
Apr 30, 2021 | 51.51 | 52.01 | 50.48 | 50.55 | 34,557,444 | -1.50(-2.88%) |
Apr 29, 2021 | 52.03 | 52.53 | 51.35 | 52.05 | 30,911,358 | +0.73(+1.43%) |
Apr 28, 2021 | 50.26 | 51.63 | 50.15 | 51.32 | 27,998,712 | +1.50(+3.01%) |
Apr 27, 2021 | 49.46 | 50.01 | 49.29 | 49.82 | 21,828,064 | +0.64(+1.31%) |
Apr 26, 2021 | 48.99 | 49.70 | 48.96 | 49.17 | 18,207,372 | +0.10(+0.20%) |
Apr 23, 2021 | 48.81 | 49.40 | 48.73 | 49.07 | 17,371,858 | +0.27(+0.54%) |
Apr 22, 2021 | 49.45 | 49.45 | 48.59 | 48.81 | 24,451,914 | -0.64(-1.30%) |
Apr 21, 2021 | 48.13 | 49.57 | 47.95 | 49.45 | 18,821,186 | +0.63(+1.28%) |
Apr 20, 2021 | 49.87 | 49.87 | 48.38 | 48.83 | 24,662,400 | -1.05(-2.11%) |
Apr 19, 2021 | 50.12 | 50.46 | 49.42 | 49.88 | 23,916,234 | -0.16(-0.32%) |
Apr 16, 2021 | 50.66 | 50.94 | 49.84 | 50.04 | 25,763,262 | -0.28(-0.56%) |
Apr 15, 2021 | 50.71 | 50.71 | 50.14 | 50.32 | 26,324,144 | -0.30(-0.59%) |
Apr 14, 2021 | 49.82 | 51.23 | 49.68 | 50.62 | 31,758,890 | +1.42(+2.89%) |
Apr 13, 2021 | 48.84 | 49.44 | 48.65 | 49.20 | 21,932,194 | +0.19(+0.38%) |
Apr 12, 2021 | 50.13 | 50.15 | 48.85 | 49.01 | 22,915,254 | -0.33(-0.66%) |
Apr 09, 2021 | 49.45 | 49.84 | 49.04 | 49.34 | 22,670,470 | -0.11(-0.23%) |
Apr 08, 2021 | 49.39 | 49.53 | 48.85 | 49.45 | 24,907,434 | -0.52(-1.04%) |
Apr 07, 2021 | 49.80 | 50.13 | 49.67 | 49.98 | 25,340,798 | +0.22(+0.44%) |
Apr 06, 2021 | 50.20 | 50.81 | 49.68 | 49.75 | 21,423,988 | -0.14(-0.28%) |
Apr 05, 2021 | 50.60 | 50.62 | 49.58 | 49.90 | 26,338,020 | -0.79(-1.55%) |
Apr 01, 2021 | 49.74 | 50.74 | 49.58 | 50.68 | 26,264,214 | +1.38(+2.79%) |
Mar 31, 2021 | 49.76 | 50.01 | 49.28 | 49.30 | 26,817,704 | -0.76(-1.52%) |
Mar 30, 2021 | 50.21 | 50.66 | 49.89 | 50.06 | 22,988,310 | -0.63(-1.24%) |
Mar 29, 2021 | 50.64 | 51.06 | 50.11 | 50.69 | 23,938,008 | -0.27(-0.54%) |
Mar 26, 2021 | 50.60 | 51.03 | 49.92 | 50.96 | 38,756,316 | +1.35(+2.72%) |
Mar 25, 2021 | 48.76 | 49.90 | 48.13 | 49.61 | 35,658,388 | -0.14(-0.28%) |
Mar 24, 2021 | 49.53 | 50.59 | 49.53 | 49.75 | 33,716,812 | +0.99(+2.03%) |
Mar 23, 2021 | 48.52 | 49.71 | 48.09 | 48.77 | 37,914,036 | -0.61(-1.23%) |
Mar 22, 2021 | 49.75 | 50.21 | 49.37 | 49.38 | 33,183,288 | -0.51(-1.03%) |
Mar 19, 2021 | 50.08 | 50.75 | 49.29 | 49.89 | 95,615,096 | -0.28(-0.56%) |
Mar 18, 2021 | 51.94 | 52.08 | 49.91 | 50.17 | 43,730,224 | -2.26(-4.31%) |
Mar 17, 2021 | 51.83 | 52.75 | 51.77 | 52.43 | 28,953,182 | +0.23(+0.44%) |
Mar 16, 2021 | 52.58 | 52.69 | 51.61 | 52.20 | 34,665,992 | -1.13(-2.12%) |
Mar 15, 2021 | 54.30 | 54.62 | 52.87 | 53.33 | 35,396,576 | -1.40(-2.55%) |
Mar 12, 2021 | 54.36 | 55.08 | 54.31 | 54.73 | 23,125,562 | +0.58(+1.08%) |
Mar 11, 2021 | 54.56 | 55.24 | 54.10 | 54.14 | 28,051,578 | -0.41(-0.74%) |
Mar 10, 2021 | 53.45 | 54.68 | 53.01 | 54.55 | 35,728,376 | +1.62(+3.07%) |
Mar 09, 2021 | 53.53 | 54.21 | 52.52 | 52.93 | 40,317,532 | -0.83(-1.54%) |
Mar 08, 2021 | 54.38 | 54.41 | 52.83 | 53.76 | 43,182,408 | -0.05(-0.10%) |
Mar 05, 2021 | 52.84 | 53.91 | 52.20 | 53.81 | 58,236,500 | +1.96(+3.78%) |
Mar 04, 2021 | 50.44 | 52.52 | 50.43 | 51.85 | 58,802,804 | +1.93(+3.87%) |
Mar 03, 2021 | 49.81 | 51.19 | 49.35 | 49.91 | 40,012,580 | +0.40(+0.80%) |
Mar 02, 2021 | 50.03 | 50.30 | 49.47 | 49.52 | 34,289,656 | -0.29(-0.59%) |
Mar 01, 2021 | 49.87 | 50.88 | 49.57 | 49.81 | 41,862,004 | +1.79(+3.73%) |
Feb 26, 2021 | 48.05 | 48.62 | 46.91 | 48.02 | 39,961,820 | -1.23(-2.49%) |
Feb 25, 2021 | 50.32 | 50.55 | 48.88 | 49.24 | 33,544,928 | -0.83(-1.66%) |
Feb 24, 2021 | 48.59 | 50.34 | 48.46 | 50.07 | 32,487,606 | +1.46(+3.00%) |
Feb 23, 2021 | 48.55 | 48.80 | 47.46 | 48.62 | 37,946,024 | +0.66(+1.38%) |
Feb 22, 2021 | 46.44 | 48.40 | 46.44 | 47.95 | 41,225,804 | +1.70(+3.69%) |
Feb 19, 2021 | 46.02 | 46.42 | 45.85 | 46.25 | 25,599,184 | +0.31(+0.67%) |
Feb 18, 2021 | 46.64 | 46.75 | 45.80 | 45.94 | 23,324,200 | -0.73(-1.57%) |
Feb 17, 2021 | 46.23 | 47.04 | 45.75 | 46.67 | 28,903,876 | +0.72(+1.56%) |
Feb 16, 2021 | 45.89 | 46.39 | 45.59 | 45.96 | 31,689,950 | +1.34(+3.01%) |
Feb 12, 2021 | 43.65 | 44.78 | 43.63 | 44.62 | 22,371,530 | +0.60(+1.36%) |
Feb 11, 2021 | 44.94 | 44.98 | 43.08 | 44.01 | 30,512,774 | -1.13(-2.50%) |
Feb 10, 2021 | 44.71 | 45.41 | 44.50 | 45.15 | 29,054,402 | +0.43(+0.97%) |
Feb 09, 2021 | 44.75 | 45.00 | 43.95 | 44.71 | 32,795,474 | -0.53(-1.17%) |
Feb 08, 2021 | 44.22 | 45.47 | 44.04 | 45.24 | 42,570,004 | +1.87(+4.30%) |
Feb 05, 2021 | 42.71 | 43.52 | 42.58 | 43.38 | 40,282,436 | +1.41(+3.35%) |
Feb 04, 2021 | 41.58 | 42.01 | 41.03 | 41.97 | 29,015,184 | +0.79(+1.92%) |
Feb 03, 2021 | 39.62 | 41.40 | 39.44 | 41.18 | 32,744,478 | +1.55(+3.92%) |
Feb 02, 2021 | 39.78 | 40.80 | 39.32 | 39.62 | 36,740,940 | +0.62(+1.58%) |
Feb 01, 2021 | 39.58 | 39.58 | 38.46 | 39.01 | 28,066,912 | +0.07(+0.18%) |
Jan 29, 2021 | 39.53 | 39.98 | 38.65 | 38.94 | 44,866,768 | -1.06(-2.65%) |
Jan 28, 2021 | 39.86 | 40.46 | 39.68 | 40.00 | 28,736,114 | +0.62(+1.57%) |
Jan 27, 2021 | 39.08 | 40.52 | 38.67 | 39.38 | 37,302,432 | -0.45(-1.13%) |
Jan 26, 2021 | 41.04 | 41.56 | 39.81 | 39.83 | 27,576,010 | -0.89(-2.20%) |
Jan 25, 2021 | 40.73 | 40.86 | 40.08 | 40.73 | 30,384,100 | -0.46(-1.12%) |
Jan 22, 2021 | 40.82 | 41.37 | 40.50 | 41.19 | 26,791,314 | -0.59(-1.41%) |
Jan 21, 2021 | 42.84 | 42.89 | 41.40 | 41.78 | 33,446,656 | -1.23(-2.87%) |
Jan 20, 2021 | 42.65 | 43.19 | 42.54 | 43.01 | 25,682,516 | +0.60(+1.41%) |
Jan 19, 2021 | 42.07 | 42.93 | 41.99 | 42.41 | 28,666,776 | +0.82(+1.98%) |
Jan 15, 2021 | 42.47 | 42.62 | 41.07 | 41.59 | 48,839,952 | -2.10(-4.81%) |
Jan 14, 2021 | 42.12 | 44.36 | 42.12 | 43.69 | 40,818,544 | +1.64(+3.90%) |
Jan 13, 2021 | 42.14 | 42.30 | 41.41 | 42.05 | 33,379,692 | +0.47(+1.13%) |
Jan 12, 2021 | 41.21 | 41.83 | 40.74 | 41.58 | 42,491,052 | +0.90(+2.22%) |
Jan 11, 2021 | 39.11 | 40.93 | 38.86 | 40.67 | 44,043,640 | +1.20(+3.04%) |
Jan 08, 2021 | 39.25 | 39.79 | 39.03 | 39.48 | 32,967,706 | +0.43(+1.11%) |
Jan 07, 2021 | 39.08 | 39.57 | 38.67 | 39.04 | 33,991,536 | +0.30(+0.78%) |
Jan 06, 2021 | 38.56 | 39.16 | 37.95 | 38.74 | 41,997,596 | +0.96(+2.55%) |
Jan 05, 2021 | 36.33 | 38.90 | 36.32 | 37.77 | 50,616,264 | +1.74(+4.82%) |