Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.16 | 61.06 | 60.93 | 2,601,864 | +0.46(+0.76%) | |
Jan 28, 2022 | 59.78 | 60.50 | 59.38 | 60.47 | 2,159,837 | +0.58(+0.96%) |
Jan 27, 2022 | 59.81 | 60.77 | 59.50 | 59.89 | 2,946,593 | +0.65(+1.10%) |
Jan 26, 2022 | 59.32 | 60.13 | 58.94 | 59.24 | 2,574,850 | -0.03(-0.05%) |
Jan 25, 2022 | 58.67 | 59.69 | 58.36 | 59.27 | 3,133,739 | +0.34(+0.58%) |
Jan 24, 2022 | 59.88 | 60.00 | 57.52 | 58.93 | 2,819,555 | -1.00(-1.67%) |
Jan 21, 2022 | 60.36 | 60.77 | 59.76 | 59.93 | 2,399,877 | -0.14(-0.23%) |
Jan 20, 2022 | 60.19 | 61.03 | 59.99 | 60.07 | 1,756,267 | +0.04(+0.06%) |
Jan 19, 2022 | 59.82 | 60.68 | 59.74 | 60.03 | 1,758,968 | +0.30(+0.51%) |
Jan 18, 2022 | 59.44 | 60.09 | 58.78 | 59.73 | 2,155,376 | -0.03(-0.05%) |
Jan 14, 2022 | 59.76 | 0 | -0.96(-1.58%) | |||
Jan 13, 2022 | 60.03 | 61.07 | 59.86 | 60.72 | 1,532,951 | +0.24(+0.39%) |
Jan 12, 2022 | 60.11 | 60.63 | 59.89 | 60.48 | 1,602,888 | +0.17(+0.29%) |
Jan 11, 2022 | 60.72 | 60.92 | 59.82 | 60.31 | 1,822,029 | -0.38(-0.62%) |
Jan 10, 2022 | 61.27 | 61.30 | 60.38 | 60.68 | 1,661,112 | -0.68(-1.10%) |
Jan 07, 2022 | 60.78 | 61.93 | 60.07 | 61.36 | 2,291,496 | +1.02(+1.68%) |
Jan 06, 2022 | 60.65 | 61.14 | 60.29 | 60.34 | 1,714,734 | +0.05(+0.09%) |
Jan 05, 2022 | 60.34 | 61.18 | 60.21 | 60.29 | 2,224,781 | -0.15(-0.24%) |
Jan 04, 2022 | 60.56 | 61.52 | 60.38 | 60.43 | 2,016,122 | -0.16(-0.26%) |
Jan 03, 2022 | 61.29 | 61.29 | 59.88 | 60.59 | 1,239,039 | -0.52(-0.85%) |
Dec 31, 2021 | 60.65 | 61.41 | 60.46 | 61.11 | 1,334,148 | +0.38(+0.62%) |
Dec 30, 2021 | 60.64 | 60.80 | 60.26 | 60.74 | 1,042,149 | +0.32(+0.53%) |
Dec 29, 2021 | 60.15 | 60.57 | 60.08 | 60.42 | 938,516 | +0.36(+0.59%) |
Dec 28, 2021 | 59.64 | 60.12 | 59.64 | 60.06 | 996,730 | +0.48(+0.80%) |
Dec 27, 2021 | 59.34 | 59.62 | 59.06 | 59.58 | 863,131 | +0.44(+0.74%) |
Dec 23, 2021 | 59.25 | 59.48 | 58.97 | 59.14 | 1,299,757 | -0.02(-0.03%) |
Dec 22, 2021 | 58.72 | 59.23 | 58.53 | 59.16 | 1,069,119 | +0.27(+0.45%) |
Dec 21, 2021 | 59.21 | 59.34 | 58.47 | 58.90 | 1,602,207 | +0.20(+0.34%) |
Dec 20, 2021 | 58.20 | 58.80 | 57.40 | 58.69 | 1,714,760 | +0.00(+0.00%) |
Dec 17, 2021 | 60.20 | 60.20 | 58.51 | 58.69 | 4,643,150 | -1.39(-2.32%) |
Dec 16, 2021 | 59.94 | 60.72 | 59.78 | 60.09 | 1,854,361 | +0.05(+0.09%) |
Dec 15, 2021 | 59.33 | 60.06 | 59.07 | 60.03 | 1,531,575 | +0.93(+1.58%) |
Dec 14, 2021 | 59.34 | 59.68 | 58.92 | 59.10 | 2,437,495 | -0.60(-1.01%) |
Dec 13, 2021 | 58.34 | 60.10 | 58.24 | 59.70 | 2,622,781 | +1.27(+2.18%) |
Dec 10, 2021 | 58.67 | 58.92 | 58.31 | 58.43 | 2,192,157 | +0.05(+0.09%) |
Dec 09, 2021 | 58.50 | 58.83 | 58.00 | 58.37 | 2,340,647 | -0.16(-0.27%) |
Dec 08, 2021 | 58.58 | 59.11 | 58.32 | 58.53 | 1,786,955 | -0.18(-0.31%) |
Dec 07, 2021 | 57.90 | 58.93 | 57.71 | 58.71 | 1,641,714 | +0.83(+1.43%) |
Dec 06, 2021 | 58.14 | 58.83 | 57.85 | 57.89 | 2,642,110 | +0.24(+0.41%) |
Dec 03, 2021 | 57.80 | 57.81 | 56.71 | 57.65 | 1,882,373 | +0.25(+0.44%) |
Dec 02, 2021 | 56.81 | 57.90 | 56.74 | 57.40 | 1,887,713 | +0.66(+1.17%) |
Dec 01, 2021 | 57.30 | 58.00 | 56.70 | 56.73 | 2,356,614 | -0.05(-0.08%) |
Nov 30, 2021 | 57.91 | 57.99 | 56.68 | 56.78 | 3,616,279 | -1.60(-2.74%) |
Nov 29, 2021 | 57.94 | 58.67 | 57.68 | 58.38 | 1,506,153 | +0.55(+0.96%) |
Nov 26, 2021 | 58.15 | 58.64 | 57.58 | 57.82 | 1,171,591 | -0.86(-1.47%) |
Nov 24, 2021 | 58.49 | 59.01 | 58.15 | 58.69 | 2,170,952 | +0.35(+0.61%) |
Nov 23, 2021 | 57.78 | 58.68 | 57.63 | 58.33 | 2,253,860 | +0.69(+1.20%) |
Nov 22, 2021 | 57.27 | 57.91 | 57.01 | 57.64 | 1,709,111 | +0.34(+0.59%) |
Nov 19, 2021 | 56.83 | 57.38 | 56.73 | 57.30 | 1,959,705 | +0.61(+1.07%) |
Nov 18, 2021 | 56.61 | 56.75 | 56.56 | 56.70 | 1,777,060 | -0.05(-0.10%) |
Nov 17, 2021 | 56.92 | 57.05 | 56.54 | 56.75 | 1,654,768 | -0.24(-0.41%) |
Nov 16, 2021 | 57.64 | 57.83 | 56.95 | 56.99 | 2,116,478 | -0.56(-0.98%) |
Nov 15, 2021 | 56.84 | 57.57 | 56.50 | 57.55 | 1,621,574 | +1.06(+1.88%) |
Nov 12, 2021 | 56.42 | 56.65 | 55.95 | 56.49 | 1,702,378 | -0.02(-0.03%) |
Nov 11, 2021 | 56.76 | 56.88 | 56.10 | 56.51 | 1,780,036 | -0.48(-0.84%) |
Nov 10, 2021 | 56.60 | 56.99 | 1,803,804 | +0.51(+0.90%) | ||
Nov 09, 2021 | 56.33 | 56.69 | 55.99 | 56.48 | 1,552,407 | -0.01(-0.02%) |
Nov 08, 2021 | 58.41 | 58.41 | 56.41 | 56.49 | 1,931,711 | -1.84(-3.15%) |
Nov 05, 2021 | 57.66 | 58.49 | 57.66 | 58.32 | 1,667,646 | +0.46(+0.80%) |
Nov 04, 2021 | 57.40 | 57.86 | 57.23 | 57.86 | 1,871,810 | +0.28(+0.49%) |
Nov 03, 2021 | 57.99 | 58.31 | 56.95 | 57.58 | 1,797,856 | -0.55(-0.95%) |
Nov 02, 2021 | 58.81 | 58.81 | 57.64 | 58.13 | 2,038,725 | -0.35(-0.59%) |
Nov 01, 2021 | 57.84 | 58.62 | 57.77 | 58.48 | 1,741,059 | +0.51(+0.88%) |
Oct 29, 2021 | 58.24 | 58.67 | 57.71 | 57.97 | 1,935,975 | -0.48(-0.82%) |
Oct 28, 2021 | 58.16 | 58.49 | 58.00 | 58.45 | 1,219,745 | +0.32(+0.55%) |
Oct 27, 2021 | 58.84 | 58.79 | 58.11 | 58.13 | 1,676,799 | -0.57(-0.98%) |
Oct 26, 2021 | 58.18 | 58.70 | 1,646,740 | +0.62(+1.06%) | ||
Oct 25, 2021 | 58.00 | 58.47 | 57.64 | 58.09 | 1,411,814 | +0.08(+0.14%) |
Oct 22, 2021 | 57.41 | 58.10 | 57.24 | 58.00 | 985,355 | +0.68(+1.19%) |
Oct 21, 2021 | 57.59 | 57.71 | 57.21 | 57.32 | 1,351,615 | -0.28(-0.49%) |
Oct 20, 2021 | 56.93 | 57.90 | 56.83 | 57.60 | 2,254,219 | +0.86(+1.52%) |
Oct 19, 2021 | 56.57 | 56.84 | 56.34 | 56.74 | 2,267,208 | +0.65(+1.17%) |
Oct 18, 2021 | 55.93 | 56.51 | 55.73 | 56.09 | 3,119,568 | -0.35(-0.61%) |
Oct 15, 2021 | 55.99 | 56.55 | 55.75 | 56.43 | 3,257,973 | +0.64(+1.14%) |
Oct 14, 2021 | 54.89 | 55.87 | 54.62 | 55.80 | 1,670,382 | +1.13(+2.06%) |
Oct 13, 2021 | 54.03 | 54.77 | 53.81 | 54.67 | 1,920,718 | +0.68(+1.26%) |
Oct 12, 2021 | 53.79 | 54.19 | 53.62 | 53.99 | 1,582,645 | +0.13(+0.24%) |
Oct 11, 2021 | 54.41 | 54.44 | 53.58 | 53.86 | 1,543,700 | -0.55(-1.02%) |
Oct 08, 2021 | 54.72 | 54.99 | 54.34 | 54.42 | 1,383,782 | -0.52(-0.94%) |
Oct 07, 2021 | 55.41 | 55.81 | 54.79 | 54.93 | 1,688,247 | -0.45(-0.80%) |
Oct 06, 2021 | 54.74 | 55.41 | 54.18 | 55.38 | 2,114,057 | +0.09(+0.16%) |
Oct 05, 2021 | 55.51 | 55.71 | 55.14 | 55.29 | 2,035,242 | -0.27(-0.49%) |
Oct 04, 2021 | 54.83 | 55.71 | 54.83 | 55.56 | 2,392,279 | +0.63(+1.14%) |
Oct 01, 2021 | 55.69 | 55.71 | 54.85 | 54.93 | 1,824,674 | -0.40(-0.72%) |
Sep 30, 2021 | 56.60 | 56.60 | 55.31 | 55.33 | 2,870,387 | -0.33(-0.59%) |
Sep 29, 2021 | 54.81 | 55.93 | 54.80 | 55.66 | 1,562,206 | +0.82(+1.49%) |
Sep 28, 2021 | 55.81 | 56.01 | 54.70 | 54.84 | 2,393,833 | -0.77(-1.39%) |
Sep 27, 2021 | 55.30 | 56.55 | 55.23 | 55.61 | 2,877,653 | +0.46(+0.84%) |
Sep 24, 2021 | 55.19 | 55.41 | 54.76 | 55.15 | 1,989,014 | +0.01(+0.02%) |
Sep 23, 2021 | 55.49 | 56.01 | 55.06 | 55.14 | 1,696,648 | -0.30(-0.54%) |
Sep 22, 2021 | 56.19 | 56.26 | 55.35 | 55.44 | 2,083,037 | -0.62(-1.10%) |
Sep 21, 2021 | 56.53 | 56.77 | 55.81 | 56.06 | 3,985,016 | -0.34(-0.60%) |
Sep 20, 2021 | 55.98 | 56.56 | 55.84 | 56.40 | 2,683,838 | +0.15(+0.26%) |
Sep 17, 2021 | 57.20 | 57.67 | 56.22 | 56.25 | 5,392,883 | -0.64(-1.12%) |
Sep 16, 2021 | 57.06 | 57.35 | 56.75 | 56.89 | 2,191,156 | -0.17(-0.30%) |
Sep 15, 2021 | 56.88 | 57.65 | 56.65 | 57.06 | 3,582,578 | +0.21(+0.37%) |
Sep 14, 2021 | 57.01 | 57.15 | 56.41 | 56.85 | 2,949,138 | +0.23(+0.40%) |
Sep 13, 2021 | 57.06 | 57.38 | 56.32 | 56.62 | 3,010,139 | +0.16(+0.29%) |
Sep 10, 2021 | 57.52 | 57.52 | 56.42 | 56.46 | 2,296,776 | -1.07(-1.86%) |
Sep 09, 2021 | 58.27 | 58.30 | 57.46 | 57.53 | 3,304,191 | -0.71(-1.22%) |
Sep 08, 2021 | 57.20 | 58.35 | 57.01 | 58.24 | 3,533,196 | +1.02(+1.78%) |
Sep 07, 2021 | 57.79 | 58.00 | 57.10 | 57.22 | 1,491,602 | -0.59(-1.02%) |
Sep 03, 2021 | 58.08 | 58.40 | 57.80 | 57.81 | 1,738,449 | -0.49(-0.83%) |
Sep 02, 2021 | 58.54 | 58.62 | 58.01 | 58.30 | 3,092,054 | -0.04(-0.06%) |
Sep 01, 2021 | 58.00 | 58.55 | 57.62 | 58.34 | 1,994,115 | +0.70(+1.22%) |
Aug 31, 2021 | 57.83 | 57.98 | 57.45 | 57.63 | 2,785,285 | -0.27(-0.47%) |
Aug 30, 2021 | 57.85 | 58.03 | 57.71 | 57.90 | 993,657 | +0.06(+0.11%) |
Aug 27, 2021 | 57.58 | 58.06 | 57.50 | 57.84 | 1,707,401 | +0.34(+0.60%) |
Aug 26, 2021 | 57.87 | 57.97 | 57.49 | 57.50 | 1,904,585 | -0.29(-0.50%) |
Aug 25, 2021 | 57.47 | 57.98 | 57.19 | 57.79 | 1,502,412 | +0.27(+0.47%) |
Aug 24, 2021 | 57.97 | 57.97 | 57.30 | 57.52 | 2,584,524 | -0.48(-0.82%) |
Aug 23, 2021 | 58.53 | 58.53 | 57.94 | 57.99 | 2,117,670 | -0.55(-0.94%) |
Aug 20, 2021 | 57.89 | 58.60 | 57.68 | 58.54 | 4,238,943 | +0.62(+1.07%) |
Aug 19, 2021 | 57.60 | 58.53 | 57.25 | 57.92 | 1,467,313 | +0.23(+0.41%) |
Aug 18, 2021 | 58.32 | 58.32 | 57.52 | 57.69 | 1,638,035 | -0.66(-1.13%) |
Aug 17, 2021 | 58.17 | 58.46 | 57.72 | 58.35 | 1,657,765 | -0.08(-0.14%) |
Aug 16, 2021 | 58.46 | 58.89 | 58.02 | 58.43 | 2,251,885 | +0.09(+0.15%) |
Aug 13, 2021 | 57.74 | 58.53 | 57.59 | 58.34 | 1,659,770 | +0.78(+1.36%) |
Aug 12, 2021 | 57.19 | 57.98 | 57.19 | 57.55 | 2,170,483 | +0.29(+0.50%) |
Aug 11, 2021 | 56.75 | 57.43 | 56.70 | 57.26 | 1,442,489 | +0.57(+1.00%) |
Aug 10, 2021 | 57.50 | 57.50 | 56.63 | 56.70 | 3,429,769 | -0.84(-1.46%) |
Aug 09, 2021 | 57.76 | 57.81 | 57.22 | 57.53 | 2,096,444 | -0.03(-0.05%) |
Aug 06, 2021 | 57.59 | 58.02 | 57.39 | 57.56 | 1,585,559 | -0.04(-0.06%) |
Aug 05, 2021 | 57.14 | 57.62 | 56.79 | 57.60 | 2,155,122 | +0.57(+1.00%) |
Aug 04, 2021 | 56.82 | 57.14 | 56.38 | 57.03 | 2,259,222 | -0.22(-0.38%) |
Aug 03, 2021 | 56.74 | 58.08 | 56.50 | 57.25 | 2,462,155 | +0.59(+1.03%) |
Aug 02, 2021 | 56.26 | 56.88 | 56.25 | 56.66 | 2,589,040 | +0.57(+1.01%) |
Jul 30, 2021 | 56.86 | 57.28 | 55.88 | 56.09 | 3,692,207 | -0.76(-1.33%) |
Jul 29, 2021 | 56.52 | 57.03 | 56.44 | 56.85 | 1,656,230 | +0.51(+0.91%) |
Jul 28, 2021 | 56.62 | 56.75 | 55.80 | 56.34 | 1,769,993 | -0.32(-0.56%) |
Jul 27, 2021 | 55.38 | 56.87 | 55.10 | 56.65 | 2,022,455 | +1.17(+2.11%) |
Jul 26, 2021 | 55.24 | 55.58 | 54.90 | 55.48 | 2,399,541 | +0.30(+0.54%) |
Jul 23, 2021 | 54.50 | 55.25 | 54.49 | 55.18 | 1,348,440 | +0.91(+1.68%) |
Jul 22, 2021 | 54.04 | 54.44 | 54.04 | 54.27 | 1,277,224 | +0.14(+0.27%) |
Jul 21, 2021 | 54.88 | 55.01 | 54.08 | 54.13 | 1,261,636 | -0.56(-1.02%) |
Jul 20, 2021 | 54.20 | 55.11 | 54.19 | 54.69 | 2,359,060 | +0.43(+0.80%) |
Jul 19, 2021 | 55.66 | 55.72 | 53.50 | 54.25 | 2,874,073 | -1.40(-2.51%) |
Jul 16, 2021 | 55.39 | 55.95 | 55.07 | 55.65 | 2,259,933 | +0.50(+0.90%) |
Jul 15, 2021 | 54.23 | 55.24 | 54.16 | 55.15 | 2,067,958 | +0.72(+1.32%) |
Jul 14, 2021 | 53.98 | 54.69 | 53.86 | 54.43 | 1,514,872 | +0.50(+0.94%) |
Jul 13, 2021 | 54.69 | 54.69 | 53.72 | 53.93 | 2,409,635 | -0.78(-1.43%) |
Jul 12, 2021 | 54.37 | 54.76 | 54.08 | 54.71 | 1,541,783 | +0.19(+0.35%) |
Jul 09, 2021 | 54.90 | 55.01 | 54.14 | 54.52 | 3,474,227 | -0.05(-0.08%) |
Jul 08, 2021 | 54.61 | 55.06 | 54.41 | 54.57 | 1,286,005 | -0.28(-0.51%) |
Jul 07, 2021 | 54.30 | 54.92 | 54.06 | 54.85 | 1,679,249 | +0.50(+0.91%) |
Jul 06, 2021 | 54.19 | 54.40 | 53.56 | 54.35 | 1,333,176 | +0.18(+0.33%) |
Jul 02, 2021 | 54.36 | 54.45 | 53.95 | 54.17 | 1,251,554 | -0.13(-0.23%) |
Jul 01, 2021 | 54.08 | 54.56 | 53.86 | 54.30 | 1,334,630 | +0.45(+0.84%) |
Jun 30, 2021 | 53.57 | 54.12 | 53.43 | 53.85 | 2,506,809 | +0.23(+0.42%) |
Jun 29, 2021 | 54.23 | 54.60 | 53.34 | 53.62 | 2,151,834 | -0.68(-1.24%) |
Jun 28, 2021 | 53.97 | 54.61 | 53.91 | 54.30 | 1,783,120 | +0.34(+0.63%) |
Jun 25, 2021 | 53.45 | 54.02 | 53.41 | 53.96 | 2,383,706 | +0.44(+0.83%) |
Jun 24, 2021 | 53.40 | 53.62 | 53.14 | 53.51 | 2,091,964 | +0.16(+0.30%) |
Jun 23, 2021 | 53.50 | 53.73 | 53.23 | 53.35 | 3,146,187 | -0.39(-0.72%) |
Jun 22, 2021 | 54.07 | 54.36 | 53.60 | 53.74 | 3,500,792 | -0.40(-0.73%) |
Jun 21, 2021 | 53.83 | 54.33 | 53.44 | 54.14 | 2,179,355 | +0.65(+1.21%) |
Jun 18, 2021 | 54.58 | 54.81 | 53.47 | 53.49 | 3,793,705 | -1.68(-3.04%) |
Jun 17, 2021 | 55.04 | 55.36 | 54.85 | 55.16 | 1,580,611 | -0.03(-0.05%) |
Jun 16, 2021 | 56.37 | 56.67 | 55.18 | 55.19 | 2,698,250 | -1.01(-1.80%) |
Jun 15, 2021 | 55.89 | 56.47 | 55.73 | 56.20 | 1,977,433 | +0.46(+0.82%) |
Jun 14, 2021 | 55.89 | 56.14 | 55.40 | 55.74 | 1,936,523 | +0.04(+0.06%) |
Jun 11, 2021 | 55.38 | 55.74 | 55.30 | 55.70 | 1,374,851 | +0.15(+0.28%) |
Jun 10, 2021 | 55.21 | 55.71 | 55.12 | 55.55 | 1,961,302 | +0.45(+0.82%) |
Jun 09, 2021 | 55.29 | 55.41 | 54.86 | 55.10 | 2,542,269 | +0.11(+0.20%) |
Jun 08, 2021 | 54.88 | 55.13 | 54.17 | 54.99 | 2,191,286 | +0.13(+0.23%) |
Jun 07, 2021 | 54.85 | 55.11 | 54.72 | 54.87 | 2,432,677 | +0.10(+0.18%) |
Jun 04, 2021 | 55.35 | 55.46 | 54.75 | 54.77 | 2,127,770 | -0.39(-0.71%) |
Jun 03, 2021 | 54.60 | 55.57 | 54.41 | 55.16 | 3,019,984 | +0.04(+0.06%) |
Jun 02, 2021 | 55.56 | 55.57 | 54.87 | 55.12 | 2,718,946 | -0.32(-0.58%) |
Jun 01, 2021 | 55.71 | 55.84 | 55.05 | 55.45 | 2,126,578 | -0.08(-0.14%) |
May 28, 2021 | 55.71 | 55.89 | 55.44 | 55.53 | 1,815,446 | +0.08(+0.15%) |
May 27, 2021 | 55.88 | 55.88 | 55.38 | 55.45 | 3,180,553 | -0.24(-0.43%) |
May 26, 2021 | 55.69 | 56.05 | 55.37 | 55.69 | 2,122,928 | +0.10(+0.18%) |
May 25, 2021 | 56.57 | 56.72 | 55.57 | 55.59 | 2,109,157 | -1.14(-2.00%) |
May 24, 2021 | 57.23 | 57.48 | 56.71 | 56.72 | 1,697,011 | +0.39(+0.70%) |
May 21, 2021 | 56.05 | 56.39 | 55.76 | 56.33 | 4,413,304 | +0.39(+0.70%) |
May 20, 2021 | 55.54 | 56.18 | 55.28 | 55.94 | 2,168,912 | +0.54(+0.97%) |
May 19, 2021 | 55.29 | 55.42 | 54.60 | 55.40 | 1,622,916 | -0.12(-0.21%) |
May 18, 2021 | 55.60 | 55.72 | 55.29 | 55.52 | 2,057,454 | -0.16(-0.29%) |
May 17, 2021 | 55.99 | 56.21 | 55.57 | 55.68 | 1,457,073 | -0.21(-0.37%) |
May 14, 2021 | 55.73 | 56.19 | 55.64 | 55.88 | 2,111,028 | +0.33(+0.60%) |
May 13, 2021 | 54.26 | 55.82 | 54.26 | 55.55 | 2,046,873 | +1.30(+2.39%) |
May 12, 2021 | 55.72 | 55.82 | 54.23 | 54.26 | 2,040,999 | -1.39(-2.49%) |
May 11, 2021 | 56.55 | 56.71 | 55.29 | 55.64 | 1,650,886 | -0.92(-1.63%) |
May 10, 2021 | 56.65 | 57.40 | 56.54 | 56.56 | 1,916,833 | +0.12(+0.21%) |
May 07, 2021 | 55.67 | 56.93 | 55.67 | 56.45 | 2,694,148 | +0.52(+0.93%) |
May 06, 2021 | 55.22 | 56.07 | 55.11 | 55.93 | 2,431,666 | +1.13(+2.06%) |
May 05, 2021 | 55.13 | 56.49 | 54.49 | 54.80 | 4,119,904 | -1.68(-2.98%) |
May 04, 2021 | 57.07 | 57.12 | 56.25 | 56.48 | 2,711,953 | -0.41(-0.72%) |
May 03, 2021 | 56.53 | 57.48 | 56.44 | 56.89 | 2,456,355 | +0.44(+0.78%) |
Apr 30, 2021 | 56.53 | 56.58 | 56.04 | 56.46 | 2,652,986 | +0.06(+0.11%) |
Apr 29, 2021 | 56.13 | 56.83 | 56.05 | 56.39 | 2,403,863 | +0.62(+1.11%) |
Apr 28, 2021 | 55.73 | 56.05 | 55.42 | 55.78 | 1,887,249 | +0.27(+0.48%) |
Apr 27, 2021 | 55.55 | 55.95 | 55.21 | 55.51 | 2,650,729 | -0.05(-0.10%) |
Apr 26, 2021 | 56.21 | 56.21 | 55.52 | 55.56 | 2,278,166 | -0.70(-1.24%) |
Apr 23, 2021 | 56.21 | 56.52 | 55.89 | 56.26 | 1,694,112 | +0.02(+0.03%) |
Apr 22, 2021 | 56.93 | 56.93 | 56.13 | 56.24 | 1,878,804 | -0.56(-0.99%) |
Apr 21, 2021 | 57.11 | 57.34 | 56.42 | 56.80 | 2,151,221 | -0.09(-0.16%) |
Apr 20, 2021 | 56.82 | 57.14 | 56.55 | 56.89 | 2,025,045 | +0.15(+0.27%) |
Apr 19, 2021 | 56.68 | 56.82 | 56.12 | 56.74 | 1,922,701 | +0.12(+0.21%) |
Apr 16, 2021 | 56.14 | 56.90 | 56.01 | 56.63 | 2,571,542 | +0.85(+1.52%) |
Apr 15, 2021 | 55.88 | 56.26 | 55.47 | 55.78 | 2,810,430 | -0.38(-0.67%) |
Apr 14, 2021 | 55.85 | 56.16 | 55.61 | 56.15 | 2,489,517 | +0.37(+0.66%) |
Apr 13, 2021 | 54.40 | 55.80 | 54.20 | 55.79 | 2,105,215 | +1.00(+1.83%) |
Apr 12, 2021 | 55.01 | 55.21 | 54.66 | 54.78 | 2,044,978 | +0.04(+0.07%) |
Apr 09, 2021 | 54.90 | 55.03 | 54.57 | 54.75 | 1,866,734 | -0.04(-0.08%) |
Apr 08, 2021 | 54.92 | 54.99 | 54.46 | 54.79 | 1,661,247 | +0.06(+0.11%) |
Apr 07, 2021 | 54.53 | 54.84 | 54.31 | 54.73 | 1,844,682 | +0.28(+0.51%) |
Apr 06, 2021 | 53.91 | 54.47 | 53.71 | 54.45 | 1,567,758 | +0.23(+0.43%) |
Apr 05, 2021 | 53.41 | 54.45 | 53.38 | 54.22 | 1,771,409 | +0.88(+1.66%) |
Apr 01, 2021 | 53.69 | 53.88 | 53.08 | 53.34 | 2,076,163 | -0.48(-0.90%) |
Mar 31, 2021 | 53.44 | 53.99 | 53.03 | 53.82 | 3,622,594 | +0.36(+0.67%) |
Mar 30, 2021 | 53.60 | 53.77 | 52.69 | 53.46 | 1,683,807 | -0.36(-0.66%) |
Mar 29, 2021 | 52.93 | 54.13 | 52.92 | 53.82 | 2,019,836 | +0.81(+1.53%) |
Mar 26, 2021 | 53.24 | 53.38 | 52.27 | 53.01 | 2,298,681 | -0.11(-0.20%) |
Mar 25, 2021 | 52.83 | 53.25 | 52.50 | 53.11 | 2,033,008 | +0.63(+1.21%) |
Mar 24, 2021 | 51.90 | 52.99 | 51.77 | 52.48 | 2,213,551 | +0.35(+0.67%) |
Mar 23, 2021 | 51.62 | 52.15 | 51.24 | 52.13 | 2,437,104 | +0.39(+0.76%) |
Mar 22, 2021 | 52.38 | 52.56 | 51.58 | 51.74 | 2,358,735 | -0.92(-1.75%) |
Mar 19, 2021 | 52.34 | 53.11 | 51.85 | 52.66 | 5,113,885 | +0.30(+0.58%) |
Mar 18, 2021 | 52.22 | 52.56 | 51.90 | 52.35 | 2,533,441 | +0.07(+0.14%) |
Mar 17, 2021 | 52.51 | 52.77 | 52.14 | 52.28 | 2,073,082 | -0.06(-0.12%) |
Mar 16, 2021 | 51.80 | 52.59 | 51.56 | 52.34 | 2,032,456 | +0.15(+0.29%) |
Mar 15, 2021 | 51.71 | 52.38 | 51.71 | 52.19 | 1,555,673 | +0.63(+1.21%) |
Mar 12, 2021 | 51.18 | 51.72 | 50.93 | 51.57 | 1,893,919 | +0.81(+1.60%) |
Mar 11, 2021 | 51.36 | 51.79 | 50.74 | 50.75 | 2,321,531 | -0.86(-1.66%) |
Mar 10, 2021 | 51.40 | 52.04 | 51.18 | 51.61 | 2,217,587 | +0.19(+0.37%) |
Mar 09, 2021 | 51.09 | 51.88 | 51.05 | 51.42 | 2,317,301 | +0.38(+0.75%) |
Mar 08, 2021 | 50.07 | 51.54 | 49.82 | 51.04 | 2,957,852 | +1.21(+2.42%) |
Mar 05, 2021 | 48.77 | 50.16 | 48.65 | 49.83 | 2,599,695 | +1.42(+2.93%) |
Mar 04, 2021 | 48.09 | 49.21 | 47.83 | 48.42 | 2,065,034 | +0.36(+0.76%) |
Mar 03, 2021 | 48.18 | 48.42 | 47.63 | 48.05 | 2,686,014 | -0.32(-0.66%) |
Mar 02, 2021 | 48.82 | 48.95 | 47.94 | 48.37 | 2,133,205 | -0.43(-0.87%) |
Mar 01, 2021 | 48.07 | 49.35 | 48.07 | 48.80 | 2,184,869 | +1.12(+2.34%) |
Feb 26, 2021 | 49.55 | 49.95 | 47.64 | 47.68 | 4,629,709 | -1.83(-3.70%) |
Feb 25, 2021 | 49.57 | 50.00 | 49.30 | 49.51 | 3,567,455 | -0.13(-0.27%) |
Feb 24, 2021 | 50.90 | 51.06 | 49.58 | 49.65 | 3,336,110 | -1.52(-2.98%) |
Feb 23, 2021 | 50.97 | 51.63 | 50.94 | 51.17 | 1,680,420 | +0.60(+1.19%) |
Feb 22, 2021 | 51.09 | 51.15 | 49.76 | 50.57 | 2,272,930 | -0.58(-1.14%) |
Feb 19, 2021 | 51.86 | 51.87 | 50.90 | 51.15 | 4,307,160 | -0.66(-1.28%) |
Feb 18, 2021 | 51.36 | 52.08 | 51.16 | 51.82 | 1,257,409 | +0.43(+0.84%) |
Feb 17, 2021 | 51.40 | 51.59 | 50.84 | 51.38 | 1,517,220 | +0.05(+0.10%) |
Feb 16, 2021 | 51.60 | 51.76 | 50.78 | 51.33 | 2,604,866 | -0.28(-0.55%) |
Feb 12, 2021 | 51.56 | 52.04 | 51.38 | 51.61 | 1,412,689 | -0.27(-0.51%) |
Feb 11, 2021 | 52.06 | 52.22 | 51.60 | 51.88 | 1,586,571 | -0.25(-0.48%) |
Feb 10, 2021 | 52.34 | 52.40 | 51.86 | 52.13 | 1,824,245 | +0.11(+0.20%) |
Feb 09, 2021 | 52.24 | 52.39 | 51.56 | 52.02 | 1,709,132 | -0.07(-0.14%) |
Feb 08, 2021 | 52.57 | 53.14 | 51.72 | 52.09 | 1,855,513 | -0.45(-0.86%) |
Feb 05, 2021 | 52.25 | 52.69 | 51.80 | 52.54 | 2,205,230 | +0.67(+1.30%) |
Feb 04, 2021 | 51.40 | 52.21 | 51.31 | 51.87 | 1,607,417 | +0.41(+0.79%) |
Feb 03, 2021 | 51.54 | 51.96 | 51.25 | 51.46 | 1,926,996 | -0.22(-0.43%) |
Feb 02, 2021 | 50.90 | 52.25 | 50.59 | 51.68 | 2,950,169 | +1.06(+2.10%) |