Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.64 | 60.49 | 60.23 | 2,958,143 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.57 | 59.56 | 57.73 | 59.53 | 2,520,117 | +0.99(+1.69%) |
Jan 27, 2022 | 59.85 | 60.45 | 58.26 | 58.54 | 2,395,143 | -0.74(-1.25%) |
Jan 26, 2022 | 61.03 | 61.41 | 59.05 | 59.28 | 2,481,652 | -1.05(-1.73%) |
Jan 25, 2022 | 60.74 | 60.91 | 59.60 | 60.33 | 1,888,530 | -1.48(-2.40%) |
Jan 24, 2022 | 60.07 | 61.91 | 59.59 | 61.81 | 2,863,791 | +0.70(+1.15%) |
Jan 21, 2022 | 61.76 | 62.37 | 60.88 | 61.11 | 2,501,993 | -0.84(-1.35%) |
Jan 20, 2022 | 63.08 | 63.72 | 61.86 | 61.95 | 2,417,663 | -0.43(-0.69%) |
Jan 19, 2022 | 62.96 | 63.77 | 62.24 | 62.38 | 4,421,966 | -0.29(-0.47%) |
Jan 18, 2022 | 63.57 | 64.31 | 62.15 | 62.67 | 2,812,883 | -1.31(-2.05%) |
Jan 14, 2022 | 63.98 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.11 | 65.98 | 64.58 | 64.80 | 2,012,984 | -0.17(-0.26%) |
Jan 12, 2022 | 64.61 | 65.31 | 64.50 | 64.97 | 2,296,623 | +0.80(+1.24%) |
Jan 11, 2022 | 63.74 | 64.19 | 62.89 | 64.17 | 1,760,394 | +0.83(+1.31%) |
Jan 10, 2022 | 63.05 | 63.63 | 62.55 | 63.35 | 2,368,572 | -0.44(-0.69%) |
Jan 07, 2022 | 65.22 | 65.23 | 63.57 | 63.78 | 2,045,051 | -1.50(-2.30%) |
Jan 06, 2022 | 65.07 | 65.89 | 64.61 | 65.29 | 2,509,293 | +0.31(+0.48%) |
Jan 05, 2022 | 66.39 | 66.75 | 63.79 | 64.97 | 4,193,446 | -1.80(-2.69%) |
Jan 04, 2022 | 66.40 | 67.57 | 66.13 | 66.77 | 1,938,941 | +0.75(+1.14%) |
Jan 03, 2022 | 66.76 | 66.76 | 64.96 | 66.02 | 2,973,438 | -0.76(-1.14%) |
Dec 31, 2021 | 66.27 | 67.09 | 65.97 | 66.78 | 881,501 | +0.51(+0.78%) |
Dec 30, 2021 | 66.97 | 67.35 | 66.14 | 66.27 | 1,095,262 | -0.52(-0.78%) |
Dec 29, 2021 | 66.09 | 66.94 | 66.09 | 66.79 | 741,970 | +0.63(+0.95%) |
Dec 28, 2021 | 65.75 | 66.27 | 65.75 | 66.16 | 664,776 | +0.33(+0.51%) |
Dec 27, 2021 | 64.97 | 65.83 | 64.74 | 65.83 | 932,088 | +1.16(+1.79%) |
Dec 23, 2021 | 64.40 | 65.25 | 64.40 | 64.67 | 883,875 | +0.52(+0.82%) |
Dec 22, 2021 | 63.10 | 64.35 | 62.92 | 64.14 | 1,697,372 | +1.02(+1.61%) |
Dec 21, 2021 | 62.03 | 63.26 | 61.81 | 63.13 | 1,796,372 | +1.56(+2.53%) |
Dec 20, 2021 | 62.70 | 62.71 | 61.16 | 61.57 | 2,102,446 | -1.65(-2.60%) |
Dec 17, 2021 | 64.97 | 65.34 | 63.14 | 63.21 | 6,895,763 | -2.17(-3.32%) |
Dec 16, 2021 | 65.82 | 66.21 | 64.93 | 65.38 | 2,484,772 | -0.52(-0.79%) |
Dec 15, 2021 | 65.62 | 65.94 | 64.68 | 65.90 | 2,083,940 | +1.10(+1.70%) |
Dec 14, 2021 | 64.70 | 65.04 | 64.20 | 64.80 | 1,632,730 | -0.14(-0.22%) |
Dec 13, 2021 | 65.04 | 65.30 | 64.30 | 64.94 | 2,444,846 | -0.40(-0.61%) |
Dec 10, 2021 | 65.33 | 65.74 | 64.86 | 65.34 | 1,363,351 | +0.26(+0.39%) |
Dec 09, 2021 | 65.43 | 65.71 | 64.62 | 65.09 | 1,086,591 | -0.39(-0.60%) |
Dec 08, 2021 | 65.52 | 65.70 | 65.07 | 65.48 | 1,189,624 | +0.24(+0.36%) |
Dec 07, 2021 | 65.68 | 66.06 | 65.13 | 65.24 | 1,529,882 | +0.10(+0.16%) |
Dec 06, 2021 | 66.03 | 66.26 | 65.01 | 65.13 | 1,317,348 | -0.26(-0.39%) |
Dec 03, 2021 | 64.53 | 65.77 | 64.50 | 65.39 | 2,918,481 | +1.16(+1.81%) |
Dec 02, 2021 | 62.78 | 64.58 | 62.78 | 64.23 | 1,778,411 | +1.78(+2.85%) |
Dec 01, 2021 | 63.54 | 64.23 | 62.42 | 62.45 | 1,474,636 | -0.22(-0.35%) |
Nov 30, 2021 | 63.58 | 64.01 | 62.47 | 62.67 | 3,334,334 | -1.37(-2.14%) |
Nov 29, 2021 | 64.34 | 64.34 | 63.39 | 64.04 | 1,351,441 | +0.25(+0.39%) |
Nov 26, 2021 | 64.25 | 64.54 | 63.36 | 63.79 | 900,237 | -1.24(-1.90%) |
Nov 24, 2021 | 64.79 | 65.27 | 64.53 | 65.03 | 1,068,369 | +0.15(+0.23%) |
Nov 23, 2021 | 64.84 | 65.26 | 64.38 | 64.88 | 1,316,275 | -0.06(-0.09%) |
Nov 22, 2021 | 64.66 | 65.65 | 64.53 | 64.93 | 1,734,509 | +0.65(+1.01%) |
Nov 19, 2021 | 64.62 | 65.07 | 64.24 | 64.29 | 1,422,368 | -0.14(-0.22%) |
Nov 18, 2021 | 64.91 | 64.42 | 64.11 | 64.43 | 1,346,532 | -0.32(-0.50%) |
Nov 17, 2021 | 65.20 | 65.25 | 64.37 | 64.75 | 1,648,259 | -0.37(-0.57%) |
Nov 16, 2021 | 64.15 | 65.51 | 63.94 | 65.12 | 2,813,859 | +1.18(+1.84%) |
Nov 15, 2021 | 63.24 | 64.49 | 62.91 | 63.94 | 1,661,352 | +0.50(+0.79%) |
Nov 12, 2021 | 61.69 | 63.73 | 61.42 | 63.44 | 2,016,368 | +2.03(+3.30%) |
Nov 11, 2021 | 61.31 | 61.64 | 61.13 | 61.42 | 733,728 | +0.13(+0.22%) |
Nov 10, 2021 | 62.09 | 61.28 | 1,415,027 | -0.99(-1.60%) | ||
Nov 09, 2021 | 60.93 | 62.29 | 60.70 | 62.28 | 1,241,699 | +1.58(+2.61%) |
Nov 08, 2021 | 61.48 | 61.59 | 60.27 | 60.69 | 2,238,944 | -0.11(-0.19%) |
Nov 05, 2021 | 61.57 | 62.07 | 60.69 | 60.81 | 1,816,609 | -0.47(-0.77%) |
Nov 04, 2021 | 60.86 | 61.75 | 60.80 | 61.28 | 1,354,488 | +0.48(+0.79%) |
Nov 03, 2021 | 60.67 | 61.20 | 60.38 | 60.80 | 1,460,293 | +0.07(+0.11%) |
Nov 02, 2021 | 61.66 | 61.80 | 60.62 | 60.73 | 1,810,623 | -0.52(-0.85%) |
Nov 01, 2021 | 62.25 | 61.83 | 61.03 | 61.25 | 1,465,590 | -0.86(-1.39%) |
Oct 29, 2021 | 61.66 | 62.67 | 61.60 | 62.11 | 2,387,551 | +0.05(+0.08%) |
Oct 28, 2021 | 61.22 | 62.29 | 61.13 | 62.07 | 2,176,812 | +1.17(+1.93%) |
Oct 27, 2021 | 59.46 | 62.65 | 59.46 | 60.89 | 4,266,574 | +3.01(+5.21%) |
Oct 26, 2021 | 58.43 | 58.62 | 57.88 | 3,472,233 | -0.41(-0.70%) | |
Oct 25, 2021 | 57.65 | 58.81 | 57.33 | 58.29 | 2,018,855 | +0.47(+0.82%) |
Oct 22, 2021 | 58.16 | 58.78 | 57.79 | 57.81 | 2,386,727 | -0.12(-0.21%) |
Oct 21, 2021 | 57.43 | 58.07 | 57.19 | 57.94 | 1,555,112 | +0.51(+0.89%) |
Oct 20, 2021 | 56.88 | 57.84 | 56.88 | 57.42 | 1,339,062 | +0.71(+1.25%) |
Oct 19, 2021 | 57.26 | 57.48 | 56.65 | 56.71 | 1,425,769 | -0.24(-0.42%) |
Oct 18, 2021 | 55.84 | 57.16 | 55.67 | 56.95 | 1,977,214 | +0.79(+1.40%) |
Oct 15, 2021 | 55.87 | 56.33 | 55.40 | 56.16 | 1,670,038 | +0.67(+1.21%) |
Oct 14, 2021 | 54.22 | 55.51 | 54.11 | 55.49 | 1,484,136 | +1.66(+3.08%) |
Oct 13, 2021 | 53.88 | 54.07 | 53.42 | 53.83 | 1,273,374 | +0.15(+0.28%) |
Oct 12, 2021 | 53.98 | 54.42 | 53.53 | 53.68 | 1,184,838 | -0.09(-0.18%) |
Oct 11, 2021 | 53.86 | 54.16 | 53.62 | 53.78 | 1,215,832 | -0.11(-0.21%) |
Oct 08, 2021 | 54.19 | 54.24 | 53.48 | 53.89 | 1,589,141 | -0.24(-0.44%) |
Oct 07, 2021 | 53.52 | 54.80 | 53.52 | 54.13 | 1,817,041 | +0.93(+1.75%) |
Oct 06, 2021 | 52.59 | 53.42 | 52.41 | 53.20 | 1,868,352 | +0.26(+0.48%) |
Oct 05, 2021 | 52.98 | 53.32 | 52.55 | 52.94 | 2,014,316 | -0.11(-0.21%) |
Oct 04, 2021 | 52.71 | 54.00 | 52.65 | 53.06 | 2,750,402 | +0.10(+0.20%) |
Oct 01, 2021 | 52.96 | 53.22 | 52.49 | 52.95 | 3,144,265 | +0.31(+0.59%) |
Sep 30, 2021 | 52.87 | 53.52 | 52.17 | 52.64 | 6,412,708 | -0.13(-0.25%) |
Sep 29, 2021 | 52.16 | 53.43 | 51.93 | 52.77 | 2,239,232 | +0.61(+1.16%) |
Sep 28, 2021 | 52.90 | 53.25 | 51.84 | 52.17 | 1,689,929 | -1.00(-1.89%) |
Sep 27, 2021 | 52.96 | 53.71 | 52.89 | 53.17 | 1,494,269 | +0.03(+0.05%) |
Sep 24, 2021 | 53.57 | 53.82 | 53.10 | 53.14 | 1,365,616 | -0.56(-1.04%) |
Sep 23, 2021 | 53.55 | 54.26 | 53.50 | 53.70 | 1,944,350 | +0.15(+0.28%) |
Sep 22, 2021 | 53.55 | 54.12 | 53.48 | 53.55 | 1,503,220 | +0.27(+0.52%) |
Sep 21, 2021 | 53.90 | 54.06 | 53.15 | 53.27 | 2,053,625 | -0.56(-1.04%) |
Sep 20, 2021 | 53.70 | 53.97 | 53.15 | 53.83 | 2,292,139 | -0.40(-0.73%) |
Sep 17, 2021 | 54.56 | 54.85 | 54.04 | 54.23 | 4,356,431 | -0.86(-1.57%) |
Sep 16, 2021 | 55.32 | 55.74 | 55.07 | 55.09 | 2,076,723 | -0.31(-0.56%) |
Sep 15, 2021 | 55.78 | 56.17 | 55.37 | 55.41 | 1,867,304 | -0.46(-0.83%) |
Sep 14, 2021 | 56.56 | 56.69 | 55.83 | 55.87 | 2,113,766 | -0.85(-1.50%) |
Sep 13, 2021 | 57.06 | 57.52 | 56.56 | 56.72 | 2,030,628 | +0.30(+0.54%) |
Sep 10, 2021 | 56.51 | 56.87 | 56.23 | 56.42 | 2,026,600 | +0.09(+0.17%) |
Sep 09, 2021 | 55.41 | 57.20 | 55.36 | 56.33 | 3,219,349 | +1.19(+2.17%) |
Sep 08, 2021 | 55.61 | 55.79 | 54.90 | 55.13 | 2,855,629 | -0.79(-1.41%) |
Sep 07, 2021 | 57.30 | 57.47 | 55.91 | 55.92 | 2,036,677 | -2.07(-3.56%) |
Sep 03, 2021 | 58.22 | 58.35 | 57.62 | 57.98 | 1,171,441 | -0.55(-0.94%) |
Sep 02, 2021 | 58.28 | 58.54 | 58.02 | 58.53 | 934,349 | +0.51(+0.88%) |
Sep 01, 2021 | 57.50 | 58.20 | 57.00 | 58.02 | 1,594,557 | +0.48(+0.84%) |
Aug 31, 2021 | 58.74 | 58.85 | 57.34 | 57.54 | 2,556,427 | -1.13(-1.92%) |
Aug 30, 2021 | 58.78 | 59.04 | 58.66 | 58.67 | 1,249,944 | -0.08(-0.13%) |
Aug 27, 2021 | 58.78 | 59.13 | 58.60 | 58.74 | 980,107 | +0.27(+0.45%) |
Aug 26, 2021 | 58.65 | 58.73 | 58.14 | 58.48 | 1,136,505 | -0.20(-0.34%) |
Aug 25, 2021 | 58.05 | 58.81 | 57.96 | 58.67 | 1,632,326 | +0.68(+1.18%) |
Aug 24, 2021 | 57.75 | 58.25 | 57.59 | 57.99 | 1,003,734 | +0.32(+0.56%) |
Aug 23, 2021 | 57.76 | 57.82 | 56.98 | 57.67 | 1,332,122 | +0.12(+0.21%) |
Aug 20, 2021 | 57.03 | 57.69 | 56.84 | 57.55 | 1,435,868 | +0.70(+1.23%) |
Aug 19, 2021 | 56.26 | 57.12 | 56.04 | 56.85 | 1,395,280 | +0.08(+0.13%) |
Aug 18, 2021 | 57.81 | 58.32 | 56.72 | 56.77 | 2,444,771 | -1.34(-2.30%) |
Aug 17, 2021 | 58.99 | 59.23 | 57.69 | 58.11 | 2,054,474 | -1.53(-2.56%) |
Aug 16, 2021 | 59.21 | 59.84 | 58.96 | 59.63 | 1,235,306 | +0.31(+0.53%) |
Aug 13, 2021 | 59.09 | 59.65 | 59.04 | 59.32 | 2,247,637 | +0.38(+0.64%) |
Aug 12, 2021 | 58.53 | 59.02 | 58.26 | 58.94 | 1,878,330 | +0.46(+0.79%) |
Aug 11, 2021 | 57.06 | 58.48 | 56.90 | 58.48 | 2,639,615 | +1.85(+3.27%) |
Aug 10, 2021 | 55.97 | 56.74 | 55.86 | 56.63 | 2,403,600 | +0.76(+1.37%) |
Aug 09, 2021 | 56.79 | 56.81 | 55.81 | 55.87 | 1,495,039 | -1.18(-2.07%) |
Aug 06, 2021 | 57.34 | 57.75 | 56.94 | 57.05 | 1,751,129 | -0.06(-0.10%) |
Aug 05, 2021 | 56.94 | 57.29 | 56.77 | 57.10 | 1,403,175 | +0.51(+0.90%) |
Aug 04, 2021 | 56.65 | 57.06 | 56.30 | 56.59 | 1,581,786 | -0.36(-0.63%) |
Aug 03, 2021 | 56.11 | 57.30 | 55.94 | 56.95 | 2,533,583 | +0.93(+1.67%) |
Aug 02, 2021 | 56.45 | 56.96 | 55.98 | 56.02 | 1,935,158 | -0.35(-0.62%) |
Jul 30, 2021 | 55.41 | 56.63 | 55.11 | 56.37 | 3,333,400 | +0.99(+1.79%) |
Jul 29, 2021 | 56.99 | 57.13 | 54.84 | 55.38 | 3,553,003 | -0.93(-1.66%) |
Jul 28, 2021 | 56.36 | 56.69 | 55.80 | 56.31 | 2,284,560 | -0.06(-0.10%) |
Jul 27, 2021 | 55.62 | 56.41 | 55.11 | 56.37 | 1,967,401 | +0.37(+0.66%) |
Jul 26, 2021 | 56.41 | 56.53 | 55.76 | 56.00 | 1,606,642 | -0.43(-0.77%) |
Jul 23, 2021 | 55.97 | 56.53 | 55.84 | 56.43 | 1,237,891 | +0.78(+1.41%) |
Jul 22, 2021 | 56.25 | 56.25 | 55.59 | 55.65 | 1,567,149 | -0.52(-0.92%) |
Jul 21, 2021 | 55.97 | 56.56 | 55.92 | 56.17 | 1,347,129 | +0.35(+0.63%) |
Jul 20, 2021 | 56.05 | 56.15 | 55.35 | 55.82 | 2,454,200 | +0.05(+0.08%) |
Jul 19, 2021 | 55.04 | 55.96 | 54.90 | 55.77 | 2,799,545 | -0.06(-0.10%) |
Jul 16, 2021 | 55.58 | 56.43 | 55.45 | 55.83 | 1,851,966 | +0.53(+0.96%) |
Jul 15, 2021 | 54.66 | 55.59 | 54.59 | 55.30 | 1,911,448 | +0.12(+0.22%) |
Jul 14, 2021 | 55.02 | 55.38 | 54.56 | 55.18 | 2,010,400 | +0.09(+0.15%) |
Jul 13, 2021 | 55.43 | 55.47 | 54.94 | 55.09 | 1,766,442 | -0.28(-0.51%) |
Jul 12, 2021 | 55.10 | 55.55 | 54.76 | 55.38 | 1,768,559 | +0.20(+0.36%) |
Jul 09, 2021 | 54.87 | 55.26 | 54.63 | 55.18 | 1,762,214 | +0.89(+1.63%) |
Jul 08, 2021 | 54.53 | 54.65 | 53.74 | 54.29 | 2,508,468 | -0.90(-1.63%) |
Jul 07, 2021 | 53.37 | 55.37 | 53.17 | 55.19 | 3,276,152 | +0.48(+0.88%) |
Jul 06, 2021 | 55.52 | 55.63 | 54.36 | 54.70 | 2,248,548 | -0.74(-1.33%) |
Jul 02, 2021 | 55.50 | 55.94 | 55.35 | 55.44 | 1,534,442 | -0.09(-0.15%) |
Jul 01, 2021 | 55.69 | 56.04 | 55.13 | 55.53 | 2,146,989 | -0.08(-0.15%) |
Jun 30, 2021 | 55.90 | 55.90 | 55.15 | 55.61 | 2,701,919 | +0.73(+1.32%) |
Jun 29, 2021 | 55.07 | 55.59 | 54.81 | 54.88 | 1,862,411 | +0.03(+0.05%) |
Jun 28, 2021 | 54.78 | 55.03 | 54.41 | 54.86 | 1,878,670 | +0.12(+0.22%) |
Jun 25, 2021 | 54.50 | 55.30 | 54.50 | 54.73 | 2,643,566 | +0.36(+0.66%) |
Jun 24, 2021 | 54.74 | 54.75 | 54.02 | 54.37 | 2,686,911 | -0.14(-0.26%) |
Jun 23, 2021 | 54.91 | 55.17 | 54.33 | 54.52 | 2,065,047 | -0.66(-1.20%) |
Jun 22, 2021 | 55.61 | 55.86 | 55.15 | 55.18 | 1,933,074 | -0.12(-0.22%) |
Jun 21, 2021 | 54.87 | 55.84 | 54.83 | 55.30 | 1,970,441 | +0.68(+1.24%) |
Jun 18, 2021 | 54.85 | 55.84 | 54.47 | 54.62 | 6,128,983 | -1.19(-2.13%) |
Jun 17, 2021 | 55.68 | 56.17 | 54.75 | 55.81 | 3,749,813 | +0.20(+0.36%) |
Jun 16, 2021 | 56.17 | 56.47 | 55.22 | 55.61 | 4,153,852 | -0.51(-0.91%) |
Jun 15, 2021 | 55.78 | 56.39 | 55.48 | 56.12 | 3,330,423 | +0.57(+1.02%) |
Jun 14, 2021 | 55.48 | 55.77 | 54.88 | 55.55 | 4,101,697 | +0.09(+0.17%) |
Jun 11, 2021 | 55.15 | 55.71 | 55.07 | 55.46 | 2,482,430 | +0.28(+0.51%) |
Jun 10, 2021 | 55.88 | 55.95 | 55.15 | 55.18 | 2,496,167 | +0.04(+0.07%) |
Jun 09, 2021 | 55.43 | 55.71 | 54.58 | 55.14 | 2,397,833 | -0.73(-1.30%) |
Jun 08, 2021 | 56.16 | 56.25 | 55.54 | 55.87 | 1,669,877 | -0.06(-0.10%) |
Jun 07, 2021 | 56.41 | 56.57 | 55.39 | 55.92 | 1,593,989 | -0.51(-0.90%) |
Jun 04, 2021 | 55.98 | 56.50 | 55.50 | 56.43 | 1,803,267 | +0.65(+1.17%) |
Jun 03, 2021 | 55.95 | 56.31 | 55.45 | 55.78 | 1,894,767 | -0.28(-0.51%) |
Jun 02, 2021 | 57.27 | 57.44 | 55.91 | 56.06 | 2,151,124 | -1.16(-2.03%) |
Jun 01, 2021 | 57.56 | 57.78 | 56.76 | 57.23 | 2,143,470 | +0.29(+0.51%) |
May 28, 2021 | 57.38 | 57.48 | 56.91 | 56.93 | 1,609,841 | -0.15(-0.26%) |
May 27, 2021 | 57.73 | 58.00 | 56.93 | 57.08 | 2,903,766 | -0.42(-0.73%) |
May 26, 2021 | 57.36 | 57.90 | 57.32 | 57.50 | 1,367,092 | +0.09(+0.16%) |
May 25, 2021 | 57.18 | 57.88 | 57.12 | 57.41 | 1,963,325 | +0.38(+0.66%) |
May 24, 2021 | 57.38 | 57.64 | 56.97 | 57.03 | 1,386,145 | -0.02(-0.03%) |
May 21, 2021 | 57.93 | 58.25 | 56.89 | 57.05 | 1,830,291 | -0.53(-0.91%) |
May 20, 2021 | 57.64 | 58.16 | 57.24 | 57.58 | 1,521,270 | -0.20(-0.34%) |
May 19, 2021 | 57.17 | 57.80 | 56.23 | 57.78 | 3,329,711 | -0.20(-0.34%) |
May 18, 2021 | 60.04 | 60.23 | 57.92 | 57.97 | 2,508,869 | -2.03(-3.39%) |
May 17, 2021 | 60.07 | 60.16 | 58.66 | 60.01 | 2,253,038 | -0.32(-0.53%) |
May 14, 2021 | 60.30 | 60.57 | 59.83 | 60.32 | 1,497,150 | +0.36(+0.60%) |
May 13, 2021 | 58.79 | 60.40 | 58.46 | 59.97 | 1,763,207 | +1.55(+2.66%) |
May 12, 2021 | 60.63 | 60.71 | 58.26 | 58.42 | 3,202,370 | -2.42(-3.97%) |
May 11, 2021 | 62.43 | 62.55 | 60.54 | 60.83 | 2,557,524 | -2.28(-3.61%) |
May 10, 2021 | 63.00 | 64.45 | 62.69 | 63.11 | 2,035,133 | +0.24(+0.37%) |
May 07, 2021 | 62.23 | 63.20 | 62.04 | 62.87 | 1,397,940 | +0.76(+1.23%) |
May 06, 2021 | 61.84 | 62.18 | 61.16 | 62.11 | 1,499,924 | +0.50(+0.81%) |
May 05, 2021 | 61.68 | 61.88 | 60.63 | 61.61 | 1,170,560 | -0.02(-0.03%) |
May 04, 2021 | 61.00 | 61.78 | 61.00 | 61.63 | 1,610,472 | +0.38(+0.61%) |
May 03, 2021 | 60.72 | 61.52 | 60.49 | 61.26 | 1,342,641 | +1.18(+1.97%) |
Apr 30, 2021 | 60.78 | 60.95 | 59.73 | 60.07 | 2,118,417 | -1.00(-1.63%) |
Apr 29, 2021 | 60.40 | 61.34 | 60.27 | 61.07 | 1,693,136 | +0.89(+1.48%) |
Apr 28, 2021 | 61.20 | 61.21 | 58.59 | 60.17 | 2,553,548 | +0.39(+0.66%) |
Apr 27, 2021 | 59.61 | 60.27 | 59.38 | 59.78 | 2,017,964 | +0.16(+0.27%) |
Apr 26, 2021 | 61.09 | 61.22 | 59.53 | 59.62 | 1,730,804 | -1.27(-2.08%) |
Apr 23, 2021 | 60.18 | 60.96 | 60.03 | 60.89 | 1,749,201 | +0.64(+1.06%) |
Apr 22, 2021 | 60.54 | 60.64 | 59.96 | 60.25 | 1,696,866 | +0.02(+0.03%) |
Apr 21, 2021 | 60.12 | 60.77 | 59.88 | 60.23 | 1,035,610 | +0.52(+0.87%) |
Apr 20, 2021 | 60.54 | 60.98 | 59.20 | 59.71 | 1,814,705 | -0.99(-1.63%) |
Apr 19, 2021 | 60.73 | 60.96 | 60.16 | 60.70 | 1,486,381 | -0.04(-0.06%) |
Apr 16, 2021 | 60.01 | 61.40 | 59.74 | 60.74 | 3,244,035 | +1.30(+2.18%) |
Apr 15, 2021 | 58.78 | 59.53 | 58.48 | 59.44 | 1,936,878 | +0.69(+1.17%) |
Apr 14, 2021 | 59.07 | 59.11 | 58.39 | 58.75 | 1,485,346 | -0.29(-0.49%) |
Apr 13, 2021 | 59.34 | 59.43 | 58.55 | 59.05 | 1,622,988 | -0.38(-0.63%) |
Apr 12, 2021 | 59.14 | 59.56 | 59.07 | 59.42 | 1,640,193 | +0.20(+0.33%) |
Apr 09, 2021 | 58.01 | 59.28 | 57.87 | 59.22 | 1,384,452 | +1.37(+2.37%) |
Apr 08, 2021 | 57.42 | 57.93 | 57.36 | 57.85 | 2,237,342 | +0.40(+0.69%) |
Apr 07, 2021 | 58.53 | 58.53 | 57.13 | 57.46 | 2,512,290 | -1.25(-2.13%) |
Apr 06, 2021 | 58.91 | 59.11 | 58.07 | 58.71 | 2,745,345 | +0.59(+1.02%) |
Apr 05, 2021 | 57.80 | 58.27 | 57.64 | 58.12 | 1,299,500 | +0.76(+1.33%) |
Apr 01, 2021 | 56.42 | 57.37 | 56.06 | 57.35 | 1,998,464 | +1.02(+1.82%) |
Mar 31, 2021 | 56.85 | 57.14 | 56.02 | 56.33 | 1,815,498 | -0.10(-0.18%) |
Mar 30, 2021 | 56.42 | 56.84 | 56.22 | 56.43 | 2,042,771 | -0.11(-0.20%) |
Mar 29, 2021 | 56.55 | 57.19 | 56.11 | 56.54 | 1,845,601 | +0.08(+0.13%) |
Mar 26, 2021 | 54.83 | 56.54 | 54.73 | 56.47 | 1,837,996 | +1.90(+3.48%) |
Mar 25, 2021 | 54.11 | 54.82 | 53.21 | 54.57 | 1,593,382 | +0.69(+1.27%) |
Mar 24, 2021 | 53.70 | 54.64 | 53.68 | 53.88 | 1,403,783 | +0.39(+0.74%) |
Mar 23, 2021 | 54.28 | 54.98 | 53.16 | 53.49 | 1,791,478 | -0.86(-1.57%) |
Mar 22, 2021 | 53.86 | 54.45 | 53.35 | 54.34 | 1,814,318 | +0.44(+0.82%) |
Mar 19, 2021 | 53.77 | 54.35 | 53.30 | 53.90 | 3,510,100 | +0.21(+0.39%) |
Mar 18, 2021 | 53.37 | 54.08 | 53.24 | 53.70 | 1,665,348 | +0.08(+0.14%) |
Mar 17, 2021 | 53.46 | 54.02 | 52.83 | 53.62 | 1,841,159 | +0.08(+0.14%) |
Mar 16, 2021 | 54.06 | 54.44 | 53.32 | 53.54 | 2,151,134 | -0.51(-0.94%) |
Mar 15, 2021 | 53.48 | 54.12 | 53.04 | 54.05 | 3,283,547 | +0.60(+1.13%) |
Mar 12, 2021 | 53.40 | 53.68 | 53.03 | 53.45 | 1,731,974 | -0.20(-0.37%) |
Mar 11, 2021 | 53.44 | 54.05 | 53.23 | 53.65 | 1,472,364 | +0.21(+0.39%) |
Mar 10, 2021 | 52.28 | 53.86 | 52.17 | 53.44 | 2,716,490 | +1.38(+2.66%) |
Mar 09, 2021 | 52.03 | 52.42 | 51.77 | 52.06 | 2,256,068 | +0.48(+0.93%) |
Mar 08, 2021 | 51.07 | 52.41 | 50.81 | 51.58 | 1,798,930 | +0.53(+1.03%) |
Mar 05, 2021 | 50.09 | 51.15 | 49.28 | 51.05 | 2,194,132 | +1.36(+2.74%) |
Mar 04, 2021 | 49.95 | 51.13 | 48.87 | 49.69 | 3,118,929 | -0.36(-0.71%) |
Mar 03, 2021 | 50.50 | 50.86 | 49.86 | 50.05 | 1,938,400 | -0.72(-1.43%) |
Mar 02, 2021 | 51.23 | 51.40 | 50.31 | 50.77 | 1,962,072 | -0.46(-0.90%) |
Mar 01, 2021 | 50.59 | 51.89 | 50.52 | 51.23 | 1,782,106 | +1.18(+2.37%) |
Feb 26, 2021 | 50.03 | 50.84 | 49.79 | 50.05 | 2,281,544 | +0.27(+0.55%) |
Feb 25, 2021 | 50.47 | 50.98 | 49.55 | 49.77 | 1,817,646 | -0.83(-1.64%) |
Feb 24, 2021 | 50.50 | 51.16 | 50.03 | 50.60 | 2,013,106 | +0.08(+0.15%) |
Feb 23, 2021 | 50.96 | 50.99 | 49.65 | 50.53 | 2,569,823 | -0.59(-1.16%) |
Feb 22, 2021 | 51.36 | 51.55 | 50.64 | 51.12 | 1,599,703 | -0.23(-0.44%) |
Feb 19, 2021 | 50.86 | 51.66 | 50.86 | 51.34 | 2,659,798 | +0.61(+1.20%) |
Feb 18, 2021 | 51.02 | 51.40 | 50.59 | 50.73 | 1,296,061 | -0.25(-0.50%) |
Feb 17, 2021 | 50.09 | 51.11 | 49.87 | 50.99 | 2,325,413 | +0.70(+1.38%) |
Feb 16, 2021 | 51.81 | 51.81 | 49.98 | 50.29 | 2,280,658 | -1.38(-2.68%) |
Feb 12, 2021 | 51.53 | 52.40 | 51.25 | 51.67 | 2,038,874 | -0.06(-0.11%) |
Feb 11, 2021 | 52.34 | 52.64 | 51.07 | 51.73 | 2,467,246 | -0.25(-0.49%) |
Feb 10, 2021 | 52.40 | 52.54 | 50.85 | 51.98 | 3,770,934 | -0.95(-1.79%) |
Feb 09, 2021 | 52.49 | 53.72 | 51.74 | 52.93 | 3,279,236 | -0.98(-1.81%) |
Feb 08, 2021 | 53.59 | 54.38 | 53.54 | 53.91 | 2,031,671 | +0.86(+1.61%) |
Feb 05, 2021 | 52.86 | 53.40 | 52.50 | 53.06 | 1,644,668 | +0.47(+0.89%) |
Feb 04, 2021 | 52.18 | 53.06 | 51.92 | 52.59 | 1,582,018 | +0.41(+0.79%) |
Feb 03, 2021 | 52.02 | 52.64 | 51.73 | 52.17 | 1,310,555 | +0.10(+0.20%) |
Feb 02, 2021 | 52.15 | 52.65 | 51.85 | 52.07 | 1,557,695 | +0.27(+0.53%) |