Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.83 | 60.01 | 58.60 | 58.94 | 3,391,261 | -0.97(-1.61%) |
Oct 28, 2021 | 59.96 | 60.46 | 59.65 | 59.90 | 2,094,841 | -0.07(-0.12%) |
Oct 27, 2021 | 60.73 | 60.85 | 59.89 | 59.97 | 1,645,613 | -0.73(-1.19%) |
Oct 26, 2021 | 60.56 | 60.70 | 1,615,938 | +0.50(+0.83%) | ||
Oct 25, 2021 | 60.59 | 60.78 | 60.03 | 60.20 | 1,645,280 | -0.37(-0.62%) |
Oct 22, 2021 | 60.32 | 60.68 | 60.18 | 60.57 | 1,204,459 | +0.42(+0.70%) |
Oct 21, 2021 | 60.63 | 60.78 | 60.10 | 60.15 | 1,800,329 | -0.47(-0.78%) |
Oct 20, 2021 | 60.06 | 60.83 | 59.98 | 60.62 | 2,133,886 | +0.85(+1.42%) |
Oct 19, 2021 | 59.28 | 59.88 | 59.20 | 59.77 | 1,959,337 | +0.93(+1.59%) |
Oct 18, 2021 | 58.99 | 59.39 | 58.47 | 58.84 | 3,017,959 | -0.46(-0.77%) |
Oct 15, 2021 | 59.27 | 59.91 | 59.27 | 59.30 | 2,691,513 | +0.16(+0.27%) |
Oct 14, 2021 | 58.88 | 59.28 | 58.65 | 59.14 | 2,846,878 | +0.56(+0.95%) |
Oct 13, 2021 | 56.79 | 58.68 | 56.69 | 58.58 | 3,801,802 | +1.13(+1.96%) |
Oct 12, 2021 | 57.11 | 57.62 | 56.85 | 57.45 | 4,209,371 | +0.59(+1.04%) |
Oct 11, 2021 | 57.53 | 57.67 | 56.84 | 56.86 | 2,255,980 | -0.69(-1.20%) |
Oct 08, 2021 | 58.08 | 58.41 | 57.30 | 57.55 | 2,590,788 | -0.45(-0.77%) |
Oct 07, 2021 | 59.29 | 59.48 | 57.72 | 58.00 | 4,701,377 | -1.01(-1.71%) |
Oct 06, 2021 | 58.06 | 59.09 | 57.66 | 59.00 | 4,001,421 | +0.52(+0.89%) |
Oct 05, 2021 | 58.48 | 58.89 | 58.23 | 58.48 | 2,763,668 | +0.06(+0.09%) |
Oct 04, 2021 | 57.72 | 58.70 | 57.69 | 58.43 | 2,673,611 | +0.43(+0.75%) |
Oct 01, 2021 | 58.92 | 59.20 | 57.89 | 57.99 | 2,527,511 | -0.42(-0.73%) |
Sep 30, 2021 | 59.23 | 59.48 | 58.40 | 58.42 | 3,246,155 | -0.44(-0.75%) |
Sep 29, 2021 | 57.20 | 59.17 | 57.07 | 58.86 | 4,693,183 | +1.77(+3.11%) |
Sep 28, 2021 | 59.35 | 59.45 | 57.05 | 57.09 | 5,182,673 | -2.42(-4.07%) |
Sep 27, 2021 | 60.05 | 60.81 | 59.38 | 59.51 | 2,186,661 | -0.42(-0.69%) |
Sep 24, 2021 | 59.60 | 60.23 | 59.60 | 59.93 | 1,856,545 | +0.34(+0.57%) |
Sep 23, 2021 | 59.91 | 60.48 | 59.47 | 59.59 | 2,270,140 | -0.33(-0.55%) |
Sep 22, 2021 | 60.10 | 60.50 | 59.81 | 59.91 | 2,011,707 | +0.17(+0.28%) |
Sep 21, 2021 | 60.35 | 60.68 | 59.73 | 59.74 | 2,192,543 | -0.26(-0.43%) |
Sep 20, 2021 | 60.53 | 61.03 | 59.30 | 60.00 | 3,539,362 | -1.08(-1.76%) |
Sep 17, 2021 | 61.87 | 62.65 | 61.02 | 61.08 | 6,948,477 | -0.80(-1.29%) |
Sep 16, 2021 | 62.59 | 63.01 | 61.61 | 61.87 | 2,869,024 | -0.75(-1.20%) |
Sep 15, 2021 | 61.60 | 62.65 | 60.97 | 62.62 | 4,291,770 | +1.34(+2.19%) |
Sep 14, 2021 | 61.59 | 61.87 | 61.03 | 61.28 | 2,797,465 | -0.08(-0.13%) |
Sep 13, 2021 | 61.32 | 62.00 | 61.12 | 61.36 | 2,718,989 | +0.69(+1.14%) |
Sep 10, 2021 | 61.26 | 61.28 | 60.64 | 60.67 | 2,281,329 | -0.60(-0.99%) |
Sep 09, 2021 | 61.29 | 61.62 | 61.15 | 61.27 | 1,944,251 | -0.09(-0.14%) |
Sep 08, 2021 | 60.56 | 61.81 | 60.44 | 61.36 | 2,054,473 | +0.82(+1.35%) |
Sep 07, 2021 | 60.91 | 61.31 | 60.54 | 60.54 | 2,164,734 | -0.55(-0.90%) |
Sep 03, 2021 | 61.58 | 61.58 | 61.06 | 61.09 | 1,399,400 | -0.57(-0.92%) |
Sep 02, 2021 | 61.31 | 61.85 | 61.27 | 61.66 | 3,020,553 | +0.48(+0.79%) |
Sep 01, 2021 | 60.88 | 61.51 | 60.68 | 61.18 | 2,620,204 | +0.57(+0.94%) |
Aug 31, 2021 | 60.41 | 60.99 | 60.15 | 60.61 | 3,791,052 | +0.25(+0.42%) |
Aug 30, 2021 | 60.64 | 60.67 | 60.30 | 60.36 | 1,304,998 | -0.02(-0.04%) |
Aug 27, 2021 | 60.47 | 60.70 | 60.19 | 60.38 | 2,290,695 | +0.03(+0.05%) |
Aug 26, 2021 | 60.13 | 60.67 | 59.99 | 60.35 | 2,289,522 | +0.09(+0.15%) |
Aug 25, 2021 | 59.92 | 60.37 | 59.68 | 60.26 | 1,886,288 | +0.28(+0.47%) |
Aug 24, 2021 | 60.47 | 60.54 | 59.74 | 59.97 | 3,555,225 | -0.42(-0.70%) |
Aug 23, 2021 | 61.35 | 61.35 | 60.29 | 60.39 | 2,637,216 | -0.67(-1.10%) |
Aug 20, 2021 | 60.25 | 61.20 | 59.87 | 61.07 | 5,431,215 | +0.64(+1.05%) |
Aug 19, 2021 | 60.71 | 61.44 | 60.35 | 60.43 | 2,239,384 | -0.28(-0.47%) |
Aug 18, 2021 | 61.28 | 61.28 | 60.48 | 60.71 | 1,688,436 | -0.60(-0.97%) |
Aug 17, 2021 | 60.83 | 61.37 | 60.55 | 61.31 | 1,607,829 | +0.15(+0.24%) |
Aug 16, 2021 | 61.38 | 62.07 | 61.01 | 61.16 | 2,469,609 | -0.09(-0.15%) |
Aug 13, 2021 | 60.82 | 61.29 | 60.56 | 61.26 | 1,546,878 | +0.62(+1.02%) |
Aug 12, 2021 | 60.33 | 60.82 | 60.22 | 60.64 | 1,325,993 | +0.19(+0.32%) |
Aug 11, 2021 | 60.44 | 60.72 | 60.23 | 60.44 | 2,186,520 | +0.11(+0.19%) |
Aug 10, 2021 | 60.03 | 60.52 | 59.87 | 60.33 | 1,416,366 | +0.22(+0.37%) |
Aug 09, 2021 | 60.58 | 60.70 | 59.71 | 60.11 | 1,803,301 | -0.49(-0.81%) |
Aug 06, 2021 | 61.00 | 61.07 | 60.51 | 60.60 | 1,552,860 | -0.28(-0.46%) |
Aug 05, 2021 | 59.76 | 60.89 | 59.72 | 60.87 | 2,076,805 | +0.95(+1.59%) |
Aug 04, 2021 | 59.95 | 60.01 | 59.12 | 59.92 | 2,179,687 | -0.51(-0.85%) |
Aug 03, 2021 | 60.33 | 60.64 | 60.01 | 60.44 | 1,614,500 | +0.33(+0.56%) |
Aug 02, 2021 | 60.01 | 60.77 | 59.85 | 60.10 | 1,820,551 | +0.27(+0.46%) |
Jul 30, 2021 | 60.49 | 61.01 | 59.61 | 59.83 | 2,476,432 | -0.81(-1.34%) |
Jul 29, 2021 | 61.10 | 61.10 | 60.37 | 60.64 | 1,708,005 | -0.16(-0.26%) |
Jul 28, 2021 | 60.77 | 60.95 | 59.97 | 60.80 | 2,253,262 | +0.07(+0.11%) |
Jul 27, 2021 | 59.85 | 60.83 | 59.42 | 60.73 | 2,671,842 | +0.88(+1.48%) |
Jul 26, 2021 | 59.85 | 60.12 | 59.59 | 59.85 | 1,751,356 | -0.01(-0.02%) |
Jul 23, 2021 | 59.28 | 59.98 | 59.23 | 59.86 | 1,498,255 | +0.73(+1.24%) |
Jul 22, 2021 | 59.62 | 59.87 | 59.08 | 59.13 | 1,796,489 | -0.54(-0.91%) |
Jul 21, 2021 | 60.62 | 61.05 | 59.57 | 59.67 | 2,324,424 | -0.74(-1.23%) |
Jul 20, 2021 | 59.45 | 60.54 | 59.45 | 60.41 | 3,038,011 | +0.96(+1.62%) |
Jul 19, 2021 | 61.02 | 61.40 | 58.81 | 59.45 | 4,296,413 | -2.01(-3.26%) |
Jul 16, 2021 | 60.84 | 61.71 | 60.60 | 61.45 | 3,853,214 | +0.75(+1.24%) |
Jul 15, 2021 | 60.20 | 60.73 | 60.08 | 60.70 | 3,570,470 | +0.18(+0.30%) |
Jul 14, 2021 | 60.64 | 60.93 | 60.28 | 60.52 | 3,462,415 | +0.02(+0.04%) |
Jul 13, 2021 | 61.06 | 61.21 | 60.21 | 60.50 | 1,854,367 | -0.60(-0.99%) |
Jul 12, 2021 | 60.68 | 61.20 | 60.43 | 61.10 | 2,067,517 | +0.27(+0.44%) |
Jul 09, 2021 | 60.57 | 60.97 | 60.13 | 60.84 | 3,355,102 | +0.43(+0.70%) |
Jul 08, 2021 | 60.61 | 61.04 | 60.30 | 60.41 | 2,882,872 | -0.70(-1.14%) |
Jul 07, 2021 | 60.99 | 61.20 | 60.62 | 61.11 | 2,222,016 | +0.04(+0.06%) |
Jul 06, 2021 | 61.00 | 61.24 | 60.11 | 61.07 | 2,774,320 | -0.15(-0.24%) |
Jul 02, 2021 | 60.95 | 61.31 | 60.37 | 61.22 | 3,449,173 | +0.32(+0.52%) |
Jul 01, 2021 | 60.18 | 61.16 | 59.81 | 60.90 | 4,809,885 | +0.73(+1.22%) |
Jun 30, 2021 | 60.25 | 60.72 | 59.49 | 60.17 | 5,979,433 | -0.56(-0.93%) |
Jun 29, 2021 | 62.07 | 62.07 | 60.28 | 60.73 | 5,442,484 | -1.62(-2.59%) |
Jun 28, 2021 | 62.68 | 62.77 | 62.09 | 62.35 | 2,658,258 | -0.09(-0.14%) |
Jun 25, 2021 | 61.42 | 62.48 | 61.41 | 62.44 | 3,402,788 | +0.87(+1.42%) |
Jun 24, 2021 | 61.63 | 61.98 | 61.37 | 61.56 | 2,330,561 | -0.00(-0.01%) |
Jun 23, 2021 | 62.11 | 62.11 | 61.18 | 61.57 | 2,588,728 | -0.63(-1.01%) |
Jun 22, 2021 | 62.65 | 62.81 | 62.12 | 62.20 | 3,269,423 | -0.69(-1.09%) |
Jun 21, 2021 | 62.89 | 63.48 | 62.22 | 62.89 | 3,834,762 | +0.31(+0.50%) |
Jun 18, 2021 | 63.23 | 63.48 | 62.55 | 62.57 | 7,106,753 | -1.28(-2.00%) |
Jun 17, 2021 | 64.12 | 64.53 | 63.69 | 63.85 | 2,886,487 | -0.26(-0.41%) |
Jun 16, 2021 | 65.54 | 65.74 | 63.98 | 64.11 | 3,706,822 | -1.32(-2.01%) |
Jun 15, 2021 | 65.09 | 65.82 | 64.87 | 65.43 | 3,095,774 | +0.37(+0.57%) |
Jun 14, 2021 | 64.92 | 65.25 | 64.34 | 65.06 | 5,878,677 | +0.46(+0.71%) |
Jun 11, 2021 | 63.60 | 64.76 | 63.33 | 64.60 | 5,557,823 | +1.16(+1.83%) |
Jun 10, 2021 | 63.33 | 63.92 | 63.11 | 63.44 | 3,278,939 | +0.11(+0.18%) |
Jun 09, 2021 | 61.95 | 63.57 | 61.68 | 63.33 | 4,648,438 | +1.82(+2.95%) |
Jun 08, 2021 | 62.04 | 62.04 | 61.08 | 61.51 | 4,128,098 | -0.30(-0.49%) |
Jun 07, 2021 | 62.11 | 62.24 | 61.75 | 61.81 | 3,265,576 | -0.15(-0.23%) |
Jun 04, 2021 | 62.39 | 62.57 | 61.72 | 61.96 | 3,932,519 | -0.27(-0.43%) |
Jun 03, 2021 | 61.25 | 62.40 | 61.25 | 62.23 | 3,714,247 | +0.53(+0.86%) |
Jun 02, 2021 | 61.80 | 61.97 | 61.28 | 61.70 | 6,047,292 | -0.04(-0.07%) |
Jun 01, 2021 | 61.81 | 61.98 | 61.45 | 61.74 | 5,298,577 | +0.20(+0.32%) |
May 28, 2021 | 62.04 | 62.17 | 61.19 | 61.54 | 4,530,385 | +0.09(+0.14%) |
May 27, 2021 | 62.38 | 62.47 | 61.28 | 61.45 | 12,476,199 | -0.79(-1.26%) |
May 26, 2021 | 61.69 | 62.60 | 61.41 | 62.24 | 4,640,065 | +0.72(+1.17%) |
May 25, 2021 | 62.55 | 62.66 | 61.37 | 61.52 | 2,657,301 | -1.05(-1.68%) |
May 24, 2021 | 62.53 | 63.03 | 62.52 | 62.57 | 2,114,731 | +0.36(+0.58%) |
May 21, 2021 | 61.76 | 62.38 | 61.76 | 62.21 | 3,690,267 | +0.56(+0.91%) |
May 20, 2021 | 61.84 | 62.08 | 61.43 | 61.65 | 8,257,984 | -0.10(-0.15%) |
May 19, 2021 | 62.21 | 62.31 | 61.10 | 61.75 | 3,858,220 | -0.64(-1.02%) |
May 18, 2021 | 62.42 | 62.59 | 62.14 | 62.38 | 3,999,630 | -0.09(-0.14%) |
May 17, 2021 | 62.75 | 62.94 | 62.09 | 62.47 | 3,052,320 | -0.26(-0.41%) |
May 14, 2021 | 62.81 | 63.35 | 62.45 | 62.73 | 2,083,203 | +0.17(+0.28%) |
May 13, 2021 | 61.35 | 62.90 | 61.08 | 62.55 | 1,980,892 | +1.14(+1.86%) |
May 12, 2021 | 62.87 | 62.94 | 61.28 | 61.41 | 3,228,113 | -1.51(-2.40%) |
May 11, 2021 | 63.13 | 63.21 | 62.25 | 62.92 | 2,881,956 | -0.22(-0.35%) |
May 10, 2021 | 62.89 | 63.79 | 62.73 | 63.14 | 1,795,477 | +0.55(+0.87%) |
May 07, 2021 | 61.77 | 63.05 | 61.63 | 62.59 | 1,991,633 | +0.55(+0.89%) |
May 06, 2021 | 61.68 | 62.11 | 61.25 | 62.04 | 2,448,899 | +0.51(+0.83%) |
May 05, 2021 | 61.75 | 63.01 | 60.95 | 61.53 | 2,782,305 | -1.14(-1.81%) |
May 04, 2021 | 62.76 | 62.94 | 62.36 | 62.67 | 2,728,311 | -0.04(-0.06%) |
May 03, 2021 | 62.59 | 63.29 | 62.21 | 62.70 | 2,065,774 | +0.22(+0.36%) |
Apr 30, 2021 | 61.96 | 62.50 | 61.50 | 62.48 | 2,659,764 | +0.66(+1.07%) |
Apr 29, 2021 | 61.42 | 61.87 | 61.28 | 61.82 | 4,435,336 | +0.55(+0.89%) |
Apr 28, 2021 | 61.47 | 61.57 | 60.83 | 61.28 | 2,289,386 | -0.00(-0.01%) |
Apr 27, 2021 | 62.06 | 62.06 | 61.07 | 61.28 | 2,656,979 | -0.71(-1.14%) |
Apr 26, 2021 | 62.26 | 62.26 | 61.52 | 61.99 | 2,402,104 | -0.26(-0.42%) |
Apr 23, 2021 | 62.45 | 62.47 | 61.87 | 62.25 | 1,766,057 | -0.17(-0.28%) |
Apr 22, 2021 | 62.95 | 63.09 | 62.33 | 62.43 | 2,042,554 | -0.52(-0.83%) |
Apr 21, 2021 | 63.51 | 63.72 | 62.62 | 62.95 | 2,840,547 | -0.57(-0.90%) |
Apr 20, 2021 | 62.74 | 63.63 | 62.63 | 63.52 | 2,658,309 | +0.74(+1.17%) |
Apr 19, 2021 | 63.21 | 63.39 | 62.49 | 62.79 | 3,056,122 | +0.05(+0.07%) |
Apr 16, 2021 | 62.62 | 63.05 | 62.49 | 62.74 | 3,034,289 | +0.23(+0.37%) |
Apr 15, 2021 | 61.52 | 62.58 | 61.51 | 62.51 | 3,033,558 | +0.99(+1.62%) |
Apr 14, 2021 | 61.22 | 61.65 | 61.06 | 61.51 | 2,322,320 | +0.18(+0.30%) |
Apr 13, 2021 | 60.27 | 61.45 | 59.77 | 61.33 | 3,143,974 | +0.79(+1.31%) |
Apr 12, 2021 | 61.20 | 61.68 | 60.27 | 60.54 | 3,176,243 | -0.45(-0.74%) |
Apr 09, 2021 | 60.53 | 61.15 | 60.53 | 60.99 | 2,217,424 | +0.51(+0.85%) |
Apr 08, 2021 | 60.80 | 61.40 | 60.45 | 60.47 | 2,979,817 | -0.17(-0.28%) |
Apr 07, 2021 | 60.94 | 61.16 | 60.23 | 60.64 | 2,867,625 | -0.33(-0.54%) |
Apr 06, 2021 | 60.46 | 61.19 | 60.31 | 60.97 | 2,465,736 | +0.18(+0.30%) |
Apr 05, 2021 | 60.18 | 61.43 | 60.18 | 60.79 | 2,849,130 | +0.93(+1.55%) |
Apr 01, 2021 | 60.14 | 60.40 | 59.41 | 59.86 | 2,055,152 | -0.35(-0.59%) |
Mar 31, 2021 | 59.74 | 60.37 | 59.48 | 60.21 | 3,038,713 | +0.46(+0.77%) |
Mar 30, 2021 | 59.53 | 59.97 | 59.28 | 59.76 | 1,825,781 | -0.28(-0.47%) |
Mar 29, 2021 | 59.99 | 60.54 | 59.66 | 60.04 | 3,166,053 | +0.02(+0.04%) |
Mar 26, 2021 | 59.69 | 60.13 | 59.16 | 60.01 | 2,909,668 | +0.53(+0.89%) |
Mar 25, 2021 | 58.93 | 59.69 | 58.34 | 59.49 | 3,022,025 | +0.91(+1.56%) |
Mar 24, 2021 | 57.89 | 59.01 | 57.89 | 58.58 | 2,581,374 | +0.25(+0.43%) |
Mar 23, 2021 | 57.64 | 58.56 | 57.49 | 58.33 | 3,208,033 | +0.64(+1.11%) |
Mar 22, 2021 | 57.64 | 57.94 | 57.15 | 57.69 | 3,004,923 | -0.23(-0.40%) |
Mar 19, 2021 | 58.55 | 58.80 | 57.69 | 57.92 | 13,504,226 | -0.45(-0.76%) |
Mar 18, 2021 | 58.09 | 58.60 | 57.88 | 58.37 | 3,763,737 | +0.05(+0.09%) |
Mar 17, 2021 | 59.14 | 59.21 | 57.88 | 58.31 | 3,723,166 | -0.78(-1.33%) |
Mar 16, 2021 | 59.01 | 59.55 | 58.62 | 59.10 | 3,631,631 | -0.35(-0.58%) |
Mar 15, 2021 | 58.14 | 59.67 | 58.02 | 59.44 | 4,989,424 | +1.46(+2.52%) |
Mar 12, 2021 | 57.46 | 58.08 | 57.03 | 57.98 | 3,301,886 | +0.83(+1.45%) |
Mar 11, 2021 | 56.39 | 57.93 | 56.39 | 57.15 | 4,295,415 | +0.19(+0.33%) |
Mar 10, 2021 | 55.68 | 57.18 | 55.61 | 56.96 | 5,362,136 | +1.38(+2.48%) |
Mar 09, 2021 | 55.37 | 56.17 | 55.20 | 55.58 | 2,846,568 | +0.23(+0.42%) |
Mar 08, 2021 | 53.81 | 55.74 | 53.70 | 55.35 | 3,757,844 | +1.68(+3.14%) |
Mar 05, 2021 | 53.19 | 53.99 | 52.57 | 53.66 | 2,973,008 | +0.98(+1.86%) |
Mar 04, 2021 | 53.02 | 54.04 | 52.49 | 52.68 | 3,324,750 | +0.01(+0.02%) |
Mar 03, 2021 | 52.41 | 52.89 | 51.63 | 52.67 | 3,097,446 | -0.07(-0.14%) |
Mar 02, 2021 | 53.11 | 53.23 | 52.59 | 52.75 | 4,764,496 | -0.35(-0.65%) |
Mar 01, 2021 | 52.53 | 53.97 | 52.53 | 53.09 | 2,413,921 | +0.86(+1.66%) |
Feb 26, 2021 | 53.82 | 53.82 | 52.22 | 52.23 | 4,747,975 | -1.40(-2.60%) |
Feb 25, 2021 | 55.19 | 55.72 | 53.41 | 53.62 | 3,885,604 | -1.57(-2.85%) |
Feb 24, 2021 | 55.31 | 55.82 | 54.80 | 55.20 | 3,890,288 | -0.45(-0.80%) |
Feb 23, 2021 | 55.81 | 56.06 | 55.17 | 55.64 | 3,359,696 | +0.41(+0.73%) |
Feb 22, 2021 | 56.29 | 56.29 | 54.34 | 55.24 | 2,974,815 | -0.86(-1.53%) |
Feb 19, 2021 | 56.20 | 56.56 | 55.84 | 56.10 | 2,669,667 | +0.13(+0.24%) |
Feb 18, 2021 | 55.96 | 56.24 | 55.63 | 55.96 | 2,758,993 | -0.15(-0.27%) |
Feb 17, 2021 | 56.29 | 56.36 | 55.51 | 56.11 | 1,756,575 | -0.03(-0.06%) |
Feb 16, 2021 | 56.06 | 56.51 | 55.66 | 56.15 | 2,260,136 | +0.08(+0.14%) |
Feb 12, 2021 | 56.47 | 56.72 | 55.54 | 56.06 | 2,499,787 | -0.59(-1.03%) |
Feb 11, 2021 | 56.74 | 57.05 | 56.49 | 56.65 | 2,583,219 | -0.47(-0.83%) |
Feb 10, 2021 | 56.82 | 57.46 | 56.58 | 57.12 | 2,485,424 | +0.68(+1.20%) |
Feb 09, 2021 | 56.37 | 56.69 | 55.79 | 56.44 | 1,603,461 | +0.22(+0.39%) |
Feb 08, 2021 | 56.79 | 57.03 | 56.10 | 56.22 | 2,395,459 | -0.63(-1.10%) |
Feb 05, 2021 | 57.09 | 57.23 | 56.51 | 56.85 | 2,036,559 | +0.08(+0.13%) |
Feb 04, 2021 | 55.39 | 56.86 | 55.25 | 56.77 | 2,497,535 | +1.23(+2.22%) |
Feb 03, 2021 | 55.91 | 56.34 | 55.34 | 55.54 | 2,651,673 | -0.56(-1.00%) |
Feb 02, 2021 | 56.66 | 57.38 | 55.93 | 56.10 | 3,490,926 | -0.16(-0.29%) |
Feb 01, 2021 | 55.75 | 56.51 | 55.10 | 56.26 | 3,440,621 | +0.53(+0.95%) |
Jan 29, 2021 | 55.54 | 56.99 | 55.43 | 55.73 | 6,184,736 | -0.42(-0.75%) |
Jan 28, 2021 | 54.46 | 56.41 | 54.16 | 56.15 | 5,186,698 | +2.13(+3.95%) |
Jan 27, 2021 | 55.79 | 55.94 | 53.55 | 54.02 | 4,564,826 | -2.09(-3.72%) |
Jan 26, 2021 | 56.88 | 57.13 | 56.10 | 56.11 | 3,136,525 | -0.62(-1.10%) |
Jan 25, 2021 | 54.49 | 56.82 | 54.26 | 56.73 | 5,620,615 | +2.04(+3.72%) |
Jan 22, 2021 | 54.98 | 55.26 | 54.30 | 54.69 | 2,831,996 | -0.41(-0.75%) |
Jan 21, 2021 | 54.97 | 55.56 | 54.94 | 55.11 | 3,233,202 | -0.23(-0.41%) |
Jan 20, 2021 | 54.53 | 55.45 | 54.29 | 55.33 | 3,731,402 | +0.63(+1.14%) |
Jan 19, 2021 | 55.12 | 55.27 | 54.51 | 54.70 | 3,525,202 | -0.31(-0.56%) |
Jan 15, 2021 | 55.09 | 56.00 | 54.74 | 55.01 | 3,553,042 | -0.17(-0.30%) |
Jan 14, 2021 | 54.94 | 56.21 | 54.78 | 55.18 | 6,368,204 | +0.62(+1.14%) |
Jan 13, 2021 | 53.18 | 54.77 | 52.99 | 54.56 | 4,901,741 | +1.42(+2.67%) |
Jan 12, 2021 | 53.12 | 53.23 | 51.71 | 53.14 | 5,702,331 | -0.18(-0.35%) |
Jan 11, 2021 | 53.91 | 54.14 | 52.80 | 53.32 | 6,284,987 | -0.62(-1.14%) |
Jan 08, 2021 | 54.21 | 54.28 | 53.76 | 53.94 | 6,314,422 | -0.05(-0.10%) |
Jan 07, 2021 | 55.85 | 56.13 | 53.80 | 53.99 | 5,811,864 | -1.76(-3.16%) |
Jan 06, 2021 | 55.71 | 56.26 | 55.16 | 55.75 | 4,225,771 | +0.18(+0.32%) |
Jan 05, 2021 | 55.84 | 55.99 | 54.84 | 55.57 | 5,307,470 | -0.18(-0.31%) |
Jan 04, 2021 | 57.30 | 57.40 | 55.51 | 55.75 | 4,490,137 | -1.63(-2.83%) |
Dec 31, 2020 | 57.38 | 57.38 | 57.38 | 2,915,591 | +0.72(+1.26%) | |
Dec 30, 2020 | 56.82 | 57.23 | 56.40 | 56.66 | 2,915,591 | -0.26(-0.45%) |
Dec 29, 2020 | 57.24 | 57.38 | 56.79 | 56.92 | 1,791,912 | -0.05(-0.08%) |
Dec 28, 2020 | 56.89 | 57.59 | 56.79 | 56.96 | 1,774,700 | +0.27(+0.47%) |
Dec 24, 2020 | 56.73 | 56.82 | 56.16 | 56.70 | 820,974 | -0.02(-0.04%) |
Dec 23, 2020 | 57.26 | 57.59 | 56.69 | 56.72 | 1,650,197 | -0.14(-0.25%) |
Dec 22, 2020 | 56.99 | 57.37 | 56.58 | 56.86 | 2,166,638 | -0.20(-0.35%) |
Dec 21, 2020 | 58.04 | 58.23 | 56.97 | 57.06 | 5,160,996 | -1.80(-3.05%) |
Dec 18, 2020 | 59.59 | 59.79 | 58.54 | 58.86 | 8,292,134 | -0.47(-0.79%) |
Dec 17, 2020 | 58.07 | 59.76 | 57.92 | 59.32 | 6,623,910 | +1.65(+2.86%) |
Dec 16, 2020 | 58.78 | 58.95 | 57.67 | 57.67 | 3,849,102 | -0.82(-1.40%) |
Dec 15, 2020 | 57.60 | 58.74 | 57.22 | 58.49 | 3,729,366 | +1.30(+2.27%) |
Dec 14, 2020 | 57.63 | 58.08 | 57.17 | 57.19 | 3,131,534 | +0.02(+0.03%) |
Dec 11, 2020 | 57.00 | 57.60 | 56.83 | 57.17 | 3,762,478 | -0.33(-0.57%) |
Dec 10, 2020 | 57.70 | 57.84 | 57.22 | 57.50 | 2,937,768 | -0.10(-0.18%) |
Dec 09, 2020 | 57.84 | 57.89 | 57.33 | 57.60 | 3,044,284 | -0.15(-0.26%) |
Dec 08, 2020 | 56.98 | 58.09 | 56.98 | 57.75 | 3,513,168 | +0.48(+0.83%) |
Dec 07, 2020 | 57.02 | 57.62 | 56.82 | 57.28 | 3,529,894 | +0.03(+0.05%) |
Dec 04, 2020 | 58.74 | 59.15 | 56.90 | 57.25 | 5,583,270 | -1.72(-2.91%) |
Dec 03, 2020 | 58.45 | 59.30 | 58.10 | 58.97 | 3,967,278 | +0.26(+0.44%) |
Dec 02, 2020 | 57.46 | 58.78 | 57.02 | 58.71 | 5,483,400 | +1.64(+2.87%) |
Dec 01, 2020 | 57.42 | 58.05 | 57.01 | 57.07 | 3,066,365 | +0.12(+0.22%) |
Nov 30, 2020 | 57.98 | 58.27 | 56.84 | 56.94 | 5,459,034 | -1.33(-2.28%) |
Nov 27, 2020 | 58.86 | 58.95 | 58.08 | 58.27 | 1,078,863 | -0.67(-1.14%) |
Nov 25, 2020 | 59.10 | 59.12 | 58.32 | 58.94 | 2,869,208 | -0.16(-0.26%) |
Nov 24, 2020 | 59.10 | 59.51 | 58.81 | 59.10 | 2,651,387 | +0.57(+0.97%) |
Nov 23, 2020 | 58.45 | 58.94 | 57.97 | 58.53 | 3,058,514 | +0.28(+0.48%) |
Nov 20, 2020 | 58.22 | 58.92 | 58.11 | 58.26 | 3,029,280 | +0.08(+0.13%) |
Nov 19, 2020 | 59.09 | 59.42 | 57.83 | 58.18 | 3,831,579 | -1.25(-2.10%) |
Nov 18, 2020 | 60.39 | 60.91 | 59.42 | 59.43 | 3,787,290 | -0.46(-0.76%) |
Nov 17, 2020 | 60.20 | 60.50 | 59.73 | 59.88 | 3,662,145 | -0.62(-1.02%) |
Nov 16, 2020 | 61.17 | 61.40 | 60.01 | 60.50 | 3,132,555 | +0.40(+0.66%) |
Nov 13, 2020 | 59.56 | 60.42 | 59.02 | 60.10 | 3,436,960 | +1.00(+1.70%) |
Nov 12, 2020 | 59.33 | 59.57 | 58.21 | 59.09 | 3,716,509 | -0.60(-1.00%) |
Nov 11, 2020 | 60.90 | 61.02 | 59.32 | 59.69 | 4,474,711 | -1.04(-1.71%) |
Nov 10, 2020 | 58.30 | 61.11 | 58.26 | 60.73 | 6,204,654 | +2.49(+4.27%) |
Nov 09, 2020 | 59.17 | 59.67 | 58.06 | 58.24 | 4,808,982 | +2.48(+4.45%) |
Nov 06, 2020 | 56.89 | 57.30 | 55.67 | 55.76 | 3,690,165 | -0.97(-1.72%) |
Nov 05, 2020 | 56.62 | 58.48 | 56.62 | 56.73 | 3,520,867 | -0.63(-1.11%) |
Nov 04, 2020 | 57.53 | 58.92 | 57.20 | 57.37 | 2,081,624 | -0.30(-0.52%) |
Nov 03, 2020 | 57.73 | 58.25 | 57.44 | 57.67 | 2,094,103 | +0.66(+1.16%) |