Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.15 | 61.55 | 60.66 | 60.70 | 3,494,076 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,302 | +0.29(+0.48%) |
Oct 27, 2021 | 62.17 | 62.45 | 60.87 | 60.98 | 2,791,751 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,657 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,255 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.78 | 61.35 | 62.57 | 1,790,809 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.57 | 60.82 | 61.30 | 1,575,312 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.67 | 60.76 | 61.27 | 2,424,879 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.95 | 60.99 | 1,643,743 | +0.70(+1.16%) |
Oct 18, 2021 | 60.30 | 61.00 | 59.63 | 60.29 | 1,784,374 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.97 | 60.24 | 60.43 | 2,274,863 | -0.21(-0.34%) |
Oct 14, 2021 | 59.96 | 60.67 | 59.20 | 60.64 | 2,086,479 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.46 | 2,299,431 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,416 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.77 | 60.45 | 2,069,292 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,756 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.93 | 59.55 | 2,037,582 | +0.68(+1.16%) |
Oct 06, 2021 | 58.58 | 58.91 | 57.54 | 58.87 | 1,934,413 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.07 | 57.48 | 58.85 | 2,252,014 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.60 | 57.52 | 57.79 | 2,522,439 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,517 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.69 | 56.71 | 3,000,402 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.20 | 57.43 | 2,077,268 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.22 | 57.18 | 57.23 | 2,917,572 | -0.18(-0.31%) |
Sep 27, 2021 | 56.88 | 57.78 | 56.73 | 57.41 | 2,691,065 | +0.94(+1.67%) |
Sep 24, 2021 | 56.69 | 57.23 | 56.41 | 56.47 | 2,512,693 | -0.49(-0.86%) |
Sep 23, 2021 | 56.02 | 57.30 | 55.83 | 56.96 | 1,902,579 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,188 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.33 | 56.71 | 2,753,374 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.25 | 56.46 | 57.19 | 4,060,102 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,607,904 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.78 | 58.66 | 59.53 | 3,311,798 | +0.45(+0.77%) |
Sep 15, 2021 | 57.18 | 59.15 | 56.94 | 59.08 | 3,380,371 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.01 | 57.05 | 2,491,967 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.91 | 57.05 | 57.78 | 3,479,852 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.01 | 56.32 | 56.59 | 2,164,396 | +0.22(+0.39%) |
Sep 09, 2021 | 56.37 | 57.26 | 56.28 | 56.37 | 2,225,817 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.67 | 55.22 | 56.57 | 2,773,860 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,307 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.03 | 56.40 | 56.88 | 1,228,484 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,145,947 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,038 | -0.32(-0.57%) |
Aug 31, 2021 | 56.86 | 56.88 | 56.37 | 56.70 | 3,057,364 | -0.07(-0.12%) |
Aug 30, 2021 | 57.21 | 57.31 | 56.74 | 56.76 | 1,340,680 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,383 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.96 | 56.28 | 56.45 | 1,817,378 | -0.53(-0.93%) |
Aug 25, 2021 | 56.32 | 57.15 | 56.07 | 56.98 | 1,461,958 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.83 | 56.33 | 2,087,728 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,637 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,258 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.39 | 55.85 | 56.05 | 2,375,373 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.55 | 1,698,065 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.09 | 2,076,174 | -0.79(-1.35%) |
Aug 16, 2021 | 58.45 | 58.97 | 58.16 | 58.88 | 2,937,748 | +0.26(+0.45%) |
Aug 13, 2021 | 58.30 | 58.64 | 58.04 | 58.62 | 2,704,971 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.44 | 58.07 | 1,664,030 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.14 | 57.54 | 57.77 | 2,004,298 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.69 | 2,903,127 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.89 | 2,752,365 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,763 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,431 | +0.05(+0.08%) |
Aug 04, 2021 | 55.96 | 55.96 | 54.96 | 55.19 | 2,376,911 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.28 | 54.97 | 56.16 | 1,576,909 | +0.40(+0.72%) |
Aug 02, 2021 | 56.30 | 57.02 | 55.73 | 55.76 | 2,291,357 | -0.34(-0.60%) |
Jul 30, 2021 | 56.15 | 56.87 | 56.01 | 56.10 | 3,845,159 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.99 | 2,153,844 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.44 | 54.14 | 55.08 | 3,417,448 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,682 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.90 | 3,428,621 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.82 | 54.49 | 2,019,555 | +0.56(+1.05%) |
Jul 22, 2021 | 54.45 | 54.48 | 53.51 | 53.93 | 2,409,648 | -0.65(-1.19%) |
Jul 21, 2021 | 54.74 | 55.20 | 54.41 | 54.58 | 3,261,011 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.80 | 54.51 | 2,471,213 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.97 | 2,760,690 | -0.71(-1.31%) |
Jul 16, 2021 | 55.65 | 55.77 | 54.49 | 54.68 | 1,904,099 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,096 | +0.23(+0.41%) |
Jul 14, 2021 | 55.49 | 56.09 | 55.10 | 55.22 | 1,621,059 | -0.43(-0.78%) |
Jul 13, 2021 | 56.27 | 56.55 | 55.50 | 55.65 | 1,939,379 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.90 | 56.12 | 56.36 | 2,181,555 | -0.30(-0.53%) |
Jul 09, 2021 | 56.27 | 56.81 | 56.13 | 56.66 | 2,539,703 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,217,924 | -0.72(-1.29%) |
Jul 07, 2021 | 55.52 | 56.36 | 55.37 | 56.27 | 2,123,434 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,755 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.21 | 56.59 | 56.95 | 1,745,778 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.97 | 57.03 | 3,011,548 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,351 | +0.00(+0.00%) |
Jun 29, 2021 | 57.37 | 57.83 | 56.73 | 56.92 | 2,403,361 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,696 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.15 | 57.07 | 57.73 | 2,663,875 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.24 | 57.54 | 57.95 | 1,618,375 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.52 | 57.54 | 2,271,156 | -0.36(-0.62%) |
Jun 22, 2021 | 58.29 | 58.36 | 57.65 | 57.90 | 2,388,141 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,704 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,019 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,326 | -1.94(-3.22%) |
Jun 16, 2021 | 60.64 | 60.67 | 59.95 | 60.11 | 2,723,380 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,389 | -0.54(-0.89%) |
Jun 14, 2021 | 61.84 | 61.90 | 60.90 | 61.26 | 1,972,701 | -0.73(-1.18%) |
Jun 11, 2021 | 63.12 | 63.27 | 61.59 | 62.00 | 3,259,044 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.33 | 63.03 | 63.15 | 2,307,874 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.86 | 63.98 | 1,430,522 | -0.58(-0.90%) |
Jun 08, 2021 | 64.33 | 64.74 | 63.97 | 64.56 | 2,084,199 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.10 | 64.31 | 64.50 | 1,808,202 | -0.10(-0.16%) |
Jun 04, 2021 | 64.32 | 64.80 | 64.21 | 64.60 | 1,806,054 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.17 | 63.09 | 64.11 | 2,302,600 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,331 | +0.00(+0.00%) |
Jun 01, 2021 | 63.08 | 64.08 | 62.96 | 63.80 | 3,319,284 | +1.31(+2.09%) |
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.50 | 2,069,708 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,010 | +0.10(+0.17%) |
May 26, 2021 | 62.31 | 62.57 | 61.59 | 62.46 | 3,389,692 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.49 | 62.55 | 2,060,924 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,537,885 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.35 | 62.29 | 62.92 | 4,020,232 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,435 | -0.27(-0.44%) |
May 19, 2021 | 62.46 | 62.58 | 61.12 | 62.40 | 2,438,623 | -0.56(-0.90%) |
May 18, 2021 | 63.27 | 63.91 | 62.96 | 62.96 | 2,100,349 | -0.23(-0.36%) |
May 17, 2021 | 63.23 | 63.41 | 62.70 | 63.19 | 2,049,636 | -0.02(-0.03%) |
May 14, 2021 | 63.12 | 63.42 | 62.86 | 63.21 | 1,869,291 | +0.49(+0.77%) |
May 13, 2021 | 62.11 | 62.98 | 61.92 | 62.72 | 2,900,441 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.81 | 61.89 | 62.13 | 2,312,395 | -0.36(-0.58%) |
May 11, 2021 | 62.97 | 63.27 | 61.70 | 62.49 | 2,550,772 | -0.69(-1.09%) |
May 10, 2021 | 62.84 | 64.16 | 62.84 | 63.18 | 4,285,727 | +0.57(+0.91%) |
May 07, 2021 | 62.25 | 62.91 | 61.78 | 62.61 | 3,052,956 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.47 | 61.34 | 62.30 | 3,658,448 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.85 | 3,705,393 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.25 | 60.82 | 3,227,713 | +0.44(+0.73%) |
May 03, 2021 | 59.66 | 60.64 | 59.52 | 60.38 | 3,596,344 | +1.40(+2.38%) |
Apr 30, 2021 | 59.26 | 59.26 | 58.57 | 58.98 | 3,566,627 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.70 | 58.70 | 59.38 | 4,415,015 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.15 | 57.83 | 58.95 | 3,918,519 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.40 | 55.59 | 57.75 | 5,075,029 | +1.72(+3.07%) |
Apr 26, 2021 | 55.71 | 56.72 | 55.57 | 56.03 | 4,110,807 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.73 | 54.77 | 55.50 | 2,299,254 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.88 | 55.00 | 2,285,273 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.89 | 55.89 | 2,077,929 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.57 | 54.45 | 54.85 | 1,577,182 | -0.54(-0.98%) |
Apr 19, 2021 | 55.72 | 55.81 | 54.99 | 55.39 | 2,236,220 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,194 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.14 | 54.27 | 54.81 | 1,856,026 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.89 | 53.99 | 54.70 | 2,164,502 | +0.61(+1.12%) |
Apr 13, 2021 | 54.45 | 54.54 | 53.85 | 54.09 | 2,223,476 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.46 | 54.74 | 1,874,144 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.75 | 54.03 | 54.69 | 2,590,407 | +0.37(+0.69%) |
Apr 08, 2021 | 53.88 | 54.33 | 53.82 | 54.32 | 1,883,723 | +0.28(+0.52%) |
Apr 07, 2021 | 54.30 | 54.60 | 53.86 | 54.03 | 1,840,907 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,751 | +0.49(+0.90%) |
Apr 05, 2021 | 54.15 | 54.47 | 53.60 | 53.74 | 2,058,087 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.31 | 53.86 | 2,953,707 | +0.61(+1.14%) |
Mar 31, 2021 | 54.00 | 54.14 | 53.21 | 53.25 | 3,426,648 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,345 | +0.76(+1.42%) |
Mar 29, 2021 | 53.75 | 54.17 | 53.27 | 53.33 | 1,924,895 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,233 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.30 | 52.00 | 53.14 | 2,006,995 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,533 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.91 | 1,960,867 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.73 | 51.94 | 52.72 | 3,248,900 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.88 | 52.92 | 53.09 | 8,440,661 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.61 | 53.82 | 2,533,000 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,293 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,597 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,400 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 55.00 | 54.37 | 54.42 | 2,475,445 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.74 | 2,980,204 | +0.19(+0.34%) |
Mar 10, 2021 | 54.02 | 54.92 | 53.90 | 54.55 | 2,572,165 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.18 | 3,192,077 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.03 | 53.33 | 53.96 | 2,667,090 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,353 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.60 | 51.33 | 51.84 | 3,417,579 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.17 | 53.32 | 53.36 | 2,780,272 | -0.23(-0.44%) |
Mar 02, 2021 | 53.61 | 54.03 | 53.26 | 53.60 | 2,579,220 | +0.07(+0.12%) |
Mar 01, 2021 | 53.44 | 53.93 | 53.38 | 53.53 | 2,248,260 | +0.67(+1.27%) |
Feb 26, 2021 | 53.36 | 53.75 | 52.76 | 52.86 | 3,094,145 | -0.72(-1.34%) |
Feb 25, 2021 | 54.58 | 54.82 | 53.52 | 53.58 | 2,607,498 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,457 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.59 | 53.27 | 2,717,531 | +0.16(+0.30%) |
Feb 22, 2021 | 52.60 | 53.43 | 52.43 | 53.11 | 2,421,195 | +0.68(+1.30%) |
Feb 19, 2021 | 52.32 | 52.67 | 52.12 | 52.43 | 2,571,247 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.89 | 52.15 | 2,908,316 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,450 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.17 | 52.13 | 52.36 | 2,984,997 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,057 | +0.75(+1.46%) |
Feb 11, 2021 | 50.90 | 51.34 | 50.41 | 51.31 | 2,279,720 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.33 | 50.49 | 50.88 | 2,114,560 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.90 | 2,848,706 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,224 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.46 | 48.87 | 49.45 | 2,778,285 | +0.72(+1.49%) |
Feb 04, 2021 | 47.79 | 48.73 | 47.75 | 48.72 | 2,019,836 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,690 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.08 | 47.13 | 47.26 | 4,507,587 | +0.43(+0.91%) |
Feb 01, 2021 | 46.83 | 47.08 | 46.55 | 46.83 | 2,723,505 | +0.44(+0.94%) |
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.40 | 5,136,620 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 46.00 | 47.32 | 3,192,797 | +1.33(+2.88%) |
Jan 27, 2021 | 47.81 | 48.19 | 45.72 | 46.00 | 4,032,788 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,328 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,322 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,482 | +0.03(+0.06%) |
Jan 21, 2021 | 49.47 | 49.75 | 48.88 | 48.97 | 1,953,732 | -0.66(-1.33%) |
Jan 20, 2021 | 49.59 | 50.09 | 48.97 | 49.63 | 2,487,110 | +0.37(+0.75%) |
Jan 19, 2021 | 49.09 | 49.40 | 48.73 | 49.26 | 3,580,416 | +0.84(+1.72%) |
Jan 15, 2021 | 48.75 | 48.96 | 47.85 | 48.43 | 2,885,428 | -0.62(-1.27%) |
Jan 14, 2021 | 48.58 | 49.52 | 48.39 | 49.05 | 2,558,891 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,659 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.68 | 47.69 | 2,719,673 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.95 | 48.28 | 2,413,222 | -0.49(-1.01%) |
Jan 08, 2021 | 48.82 | 49.27 | 47.96 | 48.77 | 3,135,716 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.48 | 48.54 | 48.64 | 3,086,050 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.08 | 3,629,129 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.14 | 47.17 | 3,320,103 | +0.90(+1.95%) |
Jan 04, 2021 | 46.76 | 47.34 | 45.79 | 46.27 | 3,326,253 | -0.50(-1.07%) |
Dec 31, 2020 | 46.77 | 46.77 | 46.77 | 1,652,602 | +0.46(+1.00%) | |
Dec 30, 2020 | 45.88 | 46.55 | 45.77 | 46.30 | 1,652,602 | +0.43(+0.93%) |
Dec 29, 2020 | 46.25 | 46.31 | 45.55 | 45.88 | 1,459,709 | -0.23(-0.50%) |
Dec 28, 2020 | 46.20 | 46.36 | 45.91 | 46.11 | 1,299,516 | +0.24(+0.53%) |
Dec 24, 2020 | 45.84 | 45.92 | 45.48 | 45.87 | 443,663 | +0.08(+0.18%) |
Dec 23, 2020 | 45.48 | 45.98 | 45.31 | 45.78 | 1,824,803 | +0.58(+1.27%) |
Dec 22, 2020 | 45.71 | 45.88 | 45.17 | 45.21 | 1,724,765 | -0.59(-1.30%) |
Dec 21, 2020 | 45.48 | 45.91 | 45.21 | 45.80 | 2,003,808 | -0.29(-0.62%) |
Dec 18, 2020 | 45.75 | 46.23 | 45.39 | 46.09 | 6,074,392 | +0.28(+0.61%) |
Dec 17, 2020 | 46.19 | 46.24 | 45.39 | 45.81 | 3,294,495 | +0.17(+0.37%) |
Dec 16, 2020 | 45.92 | 46.12 | 45.28 | 45.64 | 2,088,143 | -0.34(-0.75%) |
Dec 15, 2020 | 45.45 | 46.24 | 45.12 | 45.99 | 2,006,081 | +0.82(+1.81%) |
Dec 14, 2020 | 46.65 | 46.69 | 45.17 | 45.17 | 2,345,159 | -1.04(-2.25%) |
Dec 11, 2020 | 45.39 | 46.29 | 45.06 | 46.21 | 3,092,061 | +0.57(+1.24%) |
Dec 10, 2020 | 46.24 | 46.24 | 45.32 | 45.64 | 3,704,064 | -0.59(-1.28%) |
Dec 09, 2020 | 46.98 | 47.01 | 46.02 | 46.24 | 2,713,622 | -0.48(-1.03%) |
Dec 08, 2020 | 46.19 | 46.99 | 46.07 | 46.72 | 1,713,521 | +0.30(+0.64%) |
Dec 07, 2020 | 46.81 | 47.01 | 46.29 | 46.42 | 2,023,817 | -0.49(-1.05%) |
Dec 04, 2020 | 46.38 | 46.92 | 46.36 | 46.92 | 2,324,812 | +0.71(+1.53%) |
Dec 03, 2020 | 45.94 | 46.34 | 45.73 | 46.21 | 2,294,371 | +0.30(+0.65%) |
Dec 02, 2020 | 46.34 | 46.56 | 45.79 | 45.91 | 2,930,569 | -0.58(-1.24%) |
Dec 01, 2020 | 46.56 | 46.72 | 46.23 | 46.49 | 2,557,807 | +0.32(+0.68%) |
Nov 30, 2020 | 46.57 | 46.64 | 45.83 | 46.17 | 2,829,365 | -0.63(-1.35%) |
Nov 27, 2020 | 46.85 | 47.11 | 46.50 | 46.80 | 1,490,842 | -0.05(-0.10%) |
Nov 25, 2020 | 46.73 | 47.05 | 46.19 | 46.85 | 2,652,386 | -0.06(-0.12%) |
Nov 24, 2020 | 45.60 | 46.91 | 45.38 | 46.91 | 2,877,930 | +1.62(+3.59%) |
Nov 23, 2020 | 45.23 | 45.57 | 44.79 | 45.28 | 2,105,585 | +0.19(+0.41%) |
Nov 20, 2020 | 45.14 | 45.35 | 44.82 | 45.10 | 1,955,847 | -0.29(-0.63%) |
Nov 19, 2020 | 45.46 | 45.52 | 44.64 | 45.38 | 1,728,068 | -0.32(-0.71%) |
Nov 18, 2020 | 46.39 | 46.66 | 45.68 | 45.71 | 2,514,249 | -0.49(-1.06%) |
Nov 17, 2020 | 46.08 | 46.48 | 45.61 | 46.20 | 1,993,741 | -0.23(-0.50%) |
Nov 16, 2020 | 46.65 | 46.65 | 45.87 | 46.43 | 3,002,515 | +0.51(+1.10%) |
Nov 13, 2020 | 45.72 | 46.09 | 45.33 | 45.92 | 1,769,025 | +0.49(+1.07%) |
Nov 12, 2020 | 45.94 | 45.94 | 44.99 | 45.44 | 2,263,053 | -0.70(-1.52%) |
Nov 11, 2020 | 46.51 | 46.51 | 44.99 | 46.14 | 2,739,648 | -0.06(-0.12%) |
Nov 10, 2020 | 45.73 | 46.64 | 45.58 | 46.19 | 2,694,551 | +0.79(+1.74%) |
Nov 09, 2020 | 46.59 | 47.33 | 45.38 | 45.40 | 3,954,270 | +0.94(+2.11%) |
Nov 06, 2020 | 44.40 | 44.88 | 43.98 | 44.46 | 3,393,219 | +0.33(+0.75%) |
Nov 05, 2020 | 43.34 | 44.60 | 43.17 | 44.13 | 3,198,817 | +1.29(+3.01%) |
Nov 04, 2020 | 44.24 | 44.30 | 42.79 | 42.84 | 4,105,588 | -1.28(-2.90%) |
Nov 03, 2020 | 45.43 | 45.69 | 43.65 | 44.12 | 4,438,994 | -0.61(-1.36%) |