Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 78.77 | 79.45 | 78.52 | 78.80 | 4,603,374 | +0.04(+0.05%) |
Oct 28, 2021 | 78.30 | 79.15 | 78.13 | 78.76 | 3,726,510 | +0.81(+1.04%) |
Oct 27, 2021 | 79.41 | 80.43 | 77.89 | 77.95 | 6,806,369 | -1.83(-2.30%) |
Oct 26, 2021 | 80.20 | 79.75 | 79.79 | 6,625,645 | +0.16(+0.21%) | |
Oct 25, 2021 | 80.39 | 80.70 | 79.58 | 79.62 | 4,386,487 | -0.63(-0.79%) |
Oct 22, 2021 | 79.12 | 80.44 | 79.12 | 80.26 | 5,975,761 | +1.26(+1.59%) |
Oct 21, 2021 | 78.29 | 79.31 | 77.56 | 79.00 | 6,181,246 | +0.62(+0.80%) |
Oct 20, 2021 | 77.94 | 78.58 | 77.40 | 78.37 | 6,409,935 | +0.05(+0.06%) |
Oct 19, 2021 | 77.41 | 78.41 | 77.07 | 78.33 | 5,566,204 | +0.95(+1.23%) |
Oct 18, 2021 | 77.57 | 78.04 | 76.57 | 77.37 | 6,583,165 | -0.34(-0.43%) |
Oct 15, 2021 | 76.29 | 77.81 | 75.27 | 77.71 | 9,373,985 | +2.68(+3.57%) |
Oct 14, 2021 | 74.18 | 75.29 | 73.62 | 75.03 | 4,996,899 | +1.77(+2.41%) |
Oct 13, 2021 | 74.47 | 74.66 | 71.97 | 73.26 | 6,315,235 | -0.96(-1.29%) |
Oct 12, 2021 | 74.05 | 74.85 | 73.34 | 74.22 | 6,390,120 | +0.63(+0.86%) |
Oct 11, 2021 | 74.72 | 75.83 | 73.53 | 73.59 | 4,402,878 | -0.70(-0.94%) |
Oct 08, 2021 | 73.32 | 74.79 | 73.19 | 74.29 | 3,628,198 | +0.91(+1.24%) |
Oct 07, 2021 | 73.48 | 74.68 | 73.23 | 73.38 | 4,748,102 | +0.65(+0.90%) |
Oct 06, 2021 | 72.06 | 73.11 | 71.05 | 72.72 | 5,966,901 | -0.18(-0.25%) |
Oct 05, 2021 | 70.76 | 73.54 | 70.76 | 72.91 | 8,141,169 | +2.56(+3.65%) |
Oct 04, 2021 | 71.25 | 72.16 | 70.05 | 70.34 | 6,182,453 | -1.14(-1.60%) |
Oct 01, 2021 | 70.09 | 71.99 | 69.21 | 71.49 | 5,012,568 | +1.52(+2.17%) |
Sep 30, 2021 | 72.97 | 72.97 | 69.92 | 69.97 | 7,370,062 | -2.44(-3.37%) |
Sep 29, 2021 | 73.47 | 73.48 | 71.78 | 72.41 | 6,325,107 | -0.77(-1.05%) |
Sep 28, 2021 | 74.44 | 74.89 | 72.47 | 73.18 | 9,114,095 | -1.15(-1.55%) |
Sep 27, 2021 | 73.00 | 74.62 | 72.96 | 74.33 | 6,854,321 | +1.72(+2.37%) |
Sep 24, 2021 | 71.11 | 72.95 | 71.02 | 72.61 | 6,701,690 | +1.24(+1.74%) |
Sep 23, 2021 | 68.40 | 71.48 | 68.24 | 71.37 | 6,101,570 | +3.75(+5.54%) |
Sep 22, 2021 | 66.72 | 68.31 | 66.36 | 67.62 | 5,160,916 | +1.88(+2.86%) |
Sep 21, 2021 | 66.50 | 66.68 | 65.44 | 65.74 | 4,417,176 | -0.35(-0.52%) |
Sep 20, 2021 | 65.93 | 66.25 | 64.66 | 66.09 | 6,088,705 | -1.57(-2.31%) |
Sep 17, 2021 | 67.51 | 68.13 | 67.07 | 67.65 | 10,677,758 | -0.34(-0.49%) |
Sep 16, 2021 | 68.56 | 69.12 | 67.60 | 67.99 | 3,180,004 | -0.36(-0.52%) |
Sep 15, 2021 | 67.16 | 68.58 | 66.69 | 68.34 | 4,423,403 | +1.36(+2.04%) |
Sep 14, 2021 | 68.95 | 69.34 | 66.40 | 66.98 | 5,801,537 | -2.07(-3.00%) |
Sep 13, 2021 | 69.16 | 69.40 | 68.05 | 69.06 | 3,310,732 | +0.43(+0.63%) |
Sep 10, 2021 | 70.10 | 70.10 | 68.57 | 68.62 | 4,278,880 | -0.85(-1.23%) |
Sep 09, 2021 | 68.77 | 70.86 | 68.49 | 69.48 | 4,735,906 | +0.74(+1.08%) |
Sep 08, 2021 | 69.24 | 69.50 | 68.50 | 68.74 | 3,076,288 | -0.50(-0.72%) |
Sep 07, 2021 | 68.68 | 69.57 | 68.22 | 69.24 | 4,298,445 | -0.01(-0.01%) |
Sep 03, 2021 | 70.07 | 70.65 | 69.21 | 69.25 | 3,486,696 | -0.79(-1.12%) |
Sep 02, 2021 | 70.62 | 70.62 | 69.72 | 70.04 | 3,555,323 | -0.28(-0.40%) |
Sep 01, 2021 | 69.97 | 70.66 | 68.94 | 70.31 | 4,794,873 | +0.34(+0.48%) |
Aug 31, 2021 | 70.34 | 70.70 | 69.12 | 69.98 | 7,756,121 | -0.57(-0.80%) |
Aug 30, 2021 | 72.86 | 73.00 | 70.44 | 70.54 | 10,134,156 | -2.31(-3.16%) |
Aug 27, 2021 | 70.84 | 72.91 | 70.83 | 72.85 | 4,883,639 | +2.10(+2.97%) |
Aug 26, 2021 | 72.01 | 72.24 | 70.73 | 70.75 | 3,370,295 | -0.89(-1.25%) |
Aug 25, 2021 | 71.49 | 72.43 | 71.09 | 71.64 | 4,950,030 | +0.41(+0.58%) |
Aug 24, 2021 | 69.66 | 71.41 | 69.45 | 71.23 | 5,513,667 | +1.78(+2.56%) |
Aug 23, 2021 | 69.45 | 69.87 | 69.21 | 69.45 | 4,153,495 | +0.32(+0.46%) |
Aug 20, 2021 | 68.27 | 69.26 | 67.92 | 69.13 | 3,393,052 | +0.87(+1.28%) |
Aug 19, 2021 | 68.17 | 69.00 | 67.38 | 68.26 | 3,439,179 | -0.90(-1.31%) |
Aug 18, 2021 | 69.40 | 70.56 | 69.08 | 69.16 | 6,067,773 | -0.48(-0.69%) |
Aug 17, 2021 | 69.81 | 70.11 | 68.78 | 69.64 | 5,712,489 | -0.73(-1.04%) |
Aug 16, 2021 | 70.44 | 70.87 | 69.28 | 70.37 | 3,952,272 | -0.72(-1.01%) |
Aug 13, 2021 | 72.33 | 72.45 | 70.55 | 71.09 | 3,697,920 | -1.35(-1.87%) |
Aug 12, 2021 | 71.62 | 72.52 | 71.43 | 72.45 | 3,566,431 | +0.76(+1.06%) |
Aug 11, 2021 | 71.72 | 72.24 | 70.99 | 71.69 | 6,554,225 | +0.27(+0.38%) |
Aug 10, 2021 | 70.29 | 71.86 | 69.88 | 71.42 | 6,036,140 | +1.06(+1.51%) |
Aug 09, 2021 | 68.65 | 71.01 | 68.42 | 70.36 | 6,344,661 | +1.43(+2.07%) |
Aug 06, 2021 | 67.21 | 69.43 | 67.14 | 68.93 | 9,769,474 | +2.52(+3.80%) |
Aug 05, 2021 | 65.22 | 66.79 | 65.17 | 66.41 | 5,023,780 | +1.56(+2.41%) |
Aug 04, 2021 | 64.05 | 65.46 | 63.72 | 64.85 | 4,820,471 | +0.25(+0.39%) |
Aug 03, 2021 | 65.32 | 65.39 | 63.40 | 64.60 | 5,069,729 | -0.32(-0.49%) |
Aug 02, 2021 | 65.35 | 66.80 | 64.80 | 64.91 | 5,156,693 | -0.20(-0.31%) |
Jul 30, 2021 | 65.39 | 66.24 | 64.93 | 65.11 | 4,262,067 | -0.59(-0.90%) |
Jul 29, 2021 | 65.55 | 66.39 | 64.92 | 65.71 | 4,670,907 | +0.69(+1.06%) |
Jul 28, 2021 | 64.83 | 65.48 | 64.33 | 65.02 | 5,432,735 | +0.46(+0.71%) |
Jul 27, 2021 | 64.73 | 64.99 | 63.82 | 64.56 | 4,048,332 | -0.64(-0.98%) |
Jul 26, 2021 | 65.10 | 65.77 | 64.83 | 65.20 | 6,092,616 | +0.12(+0.19%) |
Jul 23, 2021 | 64.70 | 65.55 | 64.44 | 65.08 | 6,323,827 | +0.63(+0.98%) |
Jul 22, 2021 | 66.42 | 66.76 | 64.34 | 64.44 | 8,564,054 | -2.21(-3.32%) |
Jul 21, 2021 | 65.79 | 67.09 | 65.56 | 66.66 | 6,018,287 | +1.55(+2.38%) |
Jul 20, 2021 | 63.82 | 65.41 | 62.99 | 65.10 | 6,113,102 | +1.21(+1.89%) |
Jul 19, 2021 | 64.69 | 65.27 | 63.44 | 63.90 | 9,326,189 | -2.12(-3.21%) |
Jul 16, 2021 | 67.59 | 67.70 | 65.45 | 66.01 | 10,921,464 | -1.59(-2.35%) |
Jul 15, 2021 | 66.83 | 68.57 | 66.47 | 67.61 | 5,968,879 | +0.34(+0.50%) |
Jul 14, 2021 | 68.37 | 69.10 | 67.04 | 67.27 | 7,907,271 | -1.55(-2.26%) |
Jul 13, 2021 | 68.40 | 69.09 | 68.00 | 68.82 | 7,815,434 | +0.11(+0.15%) |
Jul 12, 2021 | 67.01 | 69.00 | 66.83 | 68.72 | 6,462,263 | +1.11(+1.64%) |
Jul 09, 2021 | 66.51 | 67.64 | 65.66 | 67.61 | 10,777,268 | +2.50(+3.84%) |
Jul 08, 2021 | 64.52 | 66.01 | 64.52 | 65.10 | 11,371,657 | -2.04(-3.04%) |
Jul 07, 2021 | 67.52 | 67.69 | 65.99 | 67.15 | 10,261,992 | -0.67(-0.99%) |
Jul 06, 2021 | 69.58 | 69.58 | 67.72 | 67.82 | 8,018,560 | -1.95(-2.79%) |
Jul 02, 2021 | 70.08 | 70.27 | 68.62 | 69.76 | 6,374,922 | -0.74(-1.05%) |
Jul 01, 2021 | 70.39 | 70.57 | 69.90 | 70.50 | 4,605,672 | +0.73(+1.04%) |
Jun 30, 2021 | 69.82 | 70.05 | 69.27 | 69.77 | 6,711,200 | -0.39(-0.56%) |
Jun 29, 2021 | 70.97 | 71.49 | 70.11 | 70.16 | 5,547,677 | -0.06(-0.08%) |
Jun 28, 2021 | 70.53 | 70.72 | 69.55 | 70.22 | 5,224,462 | -0.48(-0.68%) |
Jun 25, 2021 | 70.47 | 71.17 | 70.11 | 70.70 | 13,269,101 | +0.37(+0.53%) |
Jun 24, 2021 | 70.02 | 70.57 | 69.15 | 70.33 | 6,152,289 | +0.48(+0.69%) |
Jun 23, 2021 | 69.71 | 70.21 | 69.45 | 69.85 | 7,426,657 | +0.37(+0.54%) |
Jun 22, 2021 | 69.62 | 69.71 | 68.53 | 69.47 | 7,155,583 | -0.23(-0.33%) |
Jun 21, 2021 | 67.69 | 69.91 | 67.26 | 69.70 | 9,901,047 | +2.79(+4.17%) |
Jun 18, 2021 | 68.11 | 68.80 | 66.39 | 66.92 | 18,010,028 | -2.21(-3.20%) |
Jun 17, 2021 | 71.05 | 71.23 | 67.90 | 69.13 | 9,078,889 | -1.54(-2.18%) |
Jun 16, 2021 | 69.06 | 71.42 | 68.16 | 70.67 | 9,203,339 | +1.16(+1.67%) |
Jun 15, 2021 | 69.47 | 70.25 | 69.02 | 69.51 | 8,279,160 | +0.51(+0.74%) |
Jun 14, 2021 | 70.41 | 70.65 | 68.19 | 69.00 | 8,102,051 | -1.83(-2.58%) |
Jun 11, 2021 | 69.85 | 70.89 | 69.81 | 70.83 | 7,213,801 | +1.25(+1.79%) |
Jun 10, 2021 | 70.62 | 71.12 | 69.43 | 69.59 | 9,122,086 | -0.22(-0.32%) |
Jun 09, 2021 | 71.72 | 71.77 | 69.23 | 69.81 | 10,053,620 | -2.18(-3.02%) |
Jun 08, 2021 | 71.06 | 72.03 | 70.50 | 71.98 | 7,635,809 | +0.37(+0.52%) |
Jun 07, 2021 | 72.77 | 72.78 | 71.25 | 71.61 | 5,908,503 | -0.95(-1.31%) |
Jun 04, 2021 | 72.74 | 73.18 | 71.40 | 72.56 | 5,830,912 | -0.28(-0.38%) |
Jun 03, 2021 | 71.44 | 73.15 | 71.34 | 72.84 | 7,955,841 | +1.03(+1.44%) |
Jun 02, 2021 | 71.72 | 72.14 | 71.19 | 71.80 | 7,181,648 | +0.28(+0.39%) |
Jun 01, 2021 | 71.81 | 72.33 | 71.06 | 71.52 | 6,444,566 | +0.76(+1.07%) |
May 28, 2021 | 70.85 | 71.21 | 70.14 | 70.77 | 6,476,098 | +0.00(+0.00%) |
May 27, 2021 | 69.25 | 71.05 | 68.84 | 70.77 | 15,333,982 | +2.22(+3.24%) |
May 26, 2021 | 69.27 | 69.27 | 67.75 | 68.54 | 7,691,429 | -0.10(-0.14%) |
May 25, 2021 | 69.91 | 70.43 | 68.54 | 68.64 | 6,179,000 | -0.94(-1.35%) |
May 24, 2021 | 69.31 | 69.99 | 69.00 | 69.58 | 4,736,020 | +0.42(+0.61%) |
May 21, 2021 | 68.22 | 69.52 | 68.05 | 69.16 | 5,650,820 | +1.37(+2.02%) |
May 20, 2021 | 68.52 | 68.64 | 67.44 | 67.79 | 4,807,223 | -0.45(-0.66%) |
May 19, 2021 | 66.87 | 68.37 | 66.31 | 68.24 | 6,838,025 | +0.30(+0.44%) |
May 18, 2021 | 70.31 | 70.52 | 67.90 | 67.94 | 6,083,041 | -2.01(-2.88%) |
May 17, 2021 | 69.95 | 70.18 | 69.01 | 69.95 | 5,434,072 | -0.24(-0.34%) |
May 14, 2021 | 67.71 | 70.31 | 67.68 | 70.19 | 9,228,682 | +2.70(+4.00%) |
May 13, 2021 | 65.95 | 68.04 | 65.88 | 67.49 | 6,592,558 | +1.43(+2.16%) |
May 12, 2021 | 67.88 | 68.31 | 65.62 | 66.06 | 8,893,948 | -1.44(-2.14%) |
May 11, 2021 | 67.07 | 68.78 | 66.81 | 67.51 | 5,629,114 | -0.45(-0.66%) |
May 10, 2021 | 68.97 | 69.33 | 67.94 | 67.95 | 5,985,938 | -0.62(-0.91%) |
May 07, 2021 | 67.33 | 68.70 | 66.90 | 68.58 | 6,521,573 | +0.22(+0.32%) |
May 06, 2021 | 68.13 | 68.48 | 66.98 | 68.36 | 5,025,204 | +0.52(+0.76%) |
May 05, 2021 | 67.67 | 68.49 | 66.49 | 67.84 | 9,151,078 | +0.85(+1.27%) |
May 04, 2021 | 67.28 | 68.46 | 65.63 | 66.99 | 11,554,888 | -0.81(-1.20%) |
May 03, 2021 | 67.70 | 67.91 | 66.66 | 67.80 | 5,643,953 | +0.52(+0.77%) |
Apr 30, 2021 | 68.27 | 68.57 | 67.10 | 67.29 | 8,480,314 | -1.25(-1.83%) |
Apr 29, 2021 | 67.15 | 68.97 | 66.95 | 68.54 | 10,480,199 | +1.77(+2.65%) |
Apr 28, 2021 | 66.53 | 66.93 | 66.15 | 66.77 | 6,632,281 | +0.21(+0.32%) |
Apr 27, 2021 | 65.54 | 66.67 | 64.86 | 66.56 | 9,150,274 | +1.79(+2.76%) |
Apr 26, 2021 | 64.54 | 65.80 | 64.37 | 64.77 | 7,728,958 | +0.60(+0.94%) |
Apr 23, 2021 | 62.32 | 64.21 | 62.01 | 64.17 | 7,606,983 | +2.24(+3.61%) |
Apr 22, 2021 | 62.36 | 63.15 | 61.48 | 61.93 | 8,988,382 | -0.57(-0.92%) |
Apr 21, 2021 | 61.04 | 62.56 | 60.65 | 62.51 | 6,741,069 | +1.63(+2.68%) |
Apr 20, 2021 | 62.48 | 62.82 | 60.80 | 60.87 | 7,881,378 | -2.09(-3.32%) |
Apr 19, 2021 | 62.15 | 63.67 | 62.05 | 62.97 | 9,155,934 | +1.09(+1.76%) |
Apr 16, 2021 | 62.83 | 62.92 | 61.49 | 61.88 | 10,765,809 | -0.73(-1.16%) |
Apr 15, 2021 | 63.89 | 64.50 | 61.73 | 62.60 | 10,633,305 | -1.85(-2.88%) |
Apr 14, 2021 | 64.03 | 65.39 | 63.75 | 64.46 | 7,009,320 | +0.80(+1.26%) |
Apr 13, 2021 | 64.68 | 64.68 | 63.26 | 63.65 | 5,112,692 | -1.06(-1.64%) |
Apr 12, 2021 | 64.34 | 64.92 | 64.34 | 64.72 | 5,879,926 | +0.13(+0.21%) |
Apr 09, 2021 | 65.30 | 65.78 | 64.22 | 64.58 | 6,603,077 | +0.70(+1.09%) |
Apr 08, 2021 | 63.60 | 63.98 | 63.16 | 63.88 | 6,655,436 | -0.20(-0.31%) |
Apr 07, 2021 | 64.19 | 64.61 | 63.46 | 64.08 | 7,618,439 | -0.24(-0.37%) |
Apr 06, 2021 | 64.88 | 65.59 | 64.14 | 64.32 | 7,700,938 | -0.81(-1.25%) |
Apr 05, 2021 | 65.19 | 65.84 | 64.77 | 65.14 | 8,591,544 | +1.63(+2.57%) |
Apr 01, 2021 | 62.26 | 63.55 | 62.16 | 63.50 | 6,065,184 | +1.20(+1.93%) |
Mar 31, 2021 | 62.20 | 62.74 | 61.49 | 62.30 | 7,884,905 | +0.40(+0.65%) |
Mar 30, 2021 | 61.44 | 62.19 | 61.15 | 61.90 | 6,591,745 | +0.62(+1.01%) |
Mar 29, 2021 | 61.80 | 62.54 | 60.79 | 61.27 | 8,489,137 | -1.53(-2.43%) |
Mar 26, 2021 | 62.99 | 63.15 | 62.07 | 62.80 | 6,363,583 | +0.55(+0.89%) |
Mar 25, 2021 | 61.04 | 62.56 | 60.28 | 62.25 | 6,508,469 | +0.97(+1.58%) |
Mar 24, 2021 | 61.25 | 62.86 | 61.19 | 61.28 | 6,064,965 | +0.73(+1.20%) |
Mar 23, 2021 | 61.53 | 62.06 | 60.48 | 60.56 | 6,549,278 | -1.35(-2.18%) |
Mar 22, 2021 | 62.45 | 62.82 | 61.87 | 61.91 | 5,376,674 | -1.22(-1.94%) |
Mar 19, 2021 | 62.49 | 63.64 | 61.93 | 63.13 | 11,164,024 | -0.02(-0.03%) |
Mar 18, 2021 | 63.95 | 64.90 | 63.07 | 63.15 | 7,760,664 | +0.35(+0.56%) |
Mar 17, 2021 | 63.72 | 63.72 | 62.26 | 62.79 | 7,199,936 | +0.22(+0.35%) |
Mar 16, 2021 | 63.13 | 63.18 | 62.14 | 62.57 | 5,892,954 | -0.83(-1.31%) |
Mar 15, 2021 | 64.41 | 64.66 | 62.56 | 63.41 | 7,173,711 | -1.25(-1.94%) |
Mar 12, 2021 | 64.04 | 65.19 | 63.81 | 64.66 | 5,904,371 | +1.19(+1.87%) |
Mar 11, 2021 | 61.93 | 63.90 | 61.69 | 63.47 | 9,660,918 | +1.32(+2.12%) |
Mar 10, 2021 | 61.22 | 62.19 | 61.04 | 62.15 | 9,343,844 | +1.22(+2.01%) |
Mar 09, 2021 | 61.20 | 62.16 | 59.57 | 60.93 | 10,213,495 | -0.68(-1.10%) |
Mar 08, 2021 | 62.43 | 62.73 | 61.49 | 61.61 | 9,064,107 | -0.54(-0.86%) |
Mar 05, 2021 | 63.18 | 63.66 | 60.25 | 62.14 | 10,676,143 | +0.24(+0.39%) |
Mar 04, 2021 | 61.95 | 62.29 | 60.24 | 61.91 | 11,668,179 | -0.18(-0.29%) |
Mar 03, 2021 | 61.42 | 63.30 | 61.08 | 62.09 | 9,239,428 | +1.11(+1.82%) |
Mar 02, 2021 | 60.89 | 61.91 | 60.62 | 60.98 | 6,360,783 | -0.29(-0.47%) |
Mar 01, 2021 | 59.82 | 62.06 | 59.80 | 61.26 | 6,001,990 | +2.27(+3.86%) |
Feb 26, 2021 | 60.13 | 60.48 | 58.54 | 58.99 | 9,985,284 | -1.32(-2.19%) |
Feb 25, 2021 | 61.50 | 62.35 | 60.18 | 60.31 | 11,072,864 | -1.28(-2.08%) |
Feb 24, 2021 | 60.21 | 62.54 | 59.73 | 61.59 | 12,069,075 | +1.69(+2.82%) |
Feb 23, 2021 | 60.36 | 60.64 | 58.72 | 59.90 | 9,011,864 | -0.27(-0.44%) |
Feb 22, 2021 | 59.88 | 60.30 | 59.33 | 60.17 | 8,421,243 | +0.99(+1.68%) |
Feb 19, 2021 | 59.68 | 60.64 | 58.44 | 59.17 | 8,811,043 | -0.02(-0.03%) |
Feb 18, 2021 | 58.29 | 59.48 | 57.96 | 59.19 | 6,412,245 | +0.60(+1.03%) |
Feb 17, 2021 | 57.93 | 58.66 | 57.69 | 58.59 | 9,946,868 | +0.33(+0.57%) |
Feb 16, 2021 | 56.30 | 58.64 | 56.05 | 58.25 | 11,517,484 | +2.64(+4.74%) |
Feb 12, 2021 | 53.46 | 55.68 | 53.34 | 55.62 | 8,514,737 | +2.16(+4.04%) |
Feb 11, 2021 | 53.19 | 53.88 | 52.96 | 53.46 | 6,319,844 | +0.39(+0.74%) |
Feb 10, 2021 | 53.92 | 54.20 | 52.75 | 53.06 | 7,924,121 | -0.54(-1.01%) |
Feb 09, 2021 | 52.85 | 53.85 | 52.38 | 53.61 | 5,816,039 | +0.40(+0.75%) |
Feb 08, 2021 | 53.33 | 53.45 | 52.61 | 53.21 | 5,644,234 | +0.10(+0.20%) |
Feb 05, 2021 | 53.05 | 53.72 | 52.67 | 53.10 | 8,391,715 | +0.51(+0.98%) |
Feb 04, 2021 | 51.32 | 52.59 | 51.09 | 52.59 | 8,282,875 | +1.66(+3.25%) |
Feb 03, 2021 | 52.09 | 52.70 | 50.45 | 50.93 | 10,738,532 | -1.03(-1.98%) |
Feb 02, 2021 | 51.57 | 52.72 | 51.55 | 51.96 | 9,153,631 | +1.11(+2.19%) |
Feb 01, 2021 | 49.66 | 51.18 | 49.51 | 50.84 | 9,027,771 | +1.74(+3.55%) |
Jan 29, 2021 | 50.36 | 50.77 | 48.36 | 49.10 | 18,654,890 | -2.10(-4.09%) |
Jan 28, 2021 | 51.11 | 52.80 | 51.03 | 51.20 | 11,837,468 | +0.43(+0.84%) |
Jan 27, 2021 | 52.79 | 52.79 | 50.64 | 50.77 | 11,103,571 | -2.78(-5.19%) |
Jan 26, 2021 | 54.77 | 54.96 | 53.46 | 53.55 | 7,123,220 | -0.83(-1.52%) |
Jan 25, 2021 | 54.56 | 55.43 | 53.92 | 54.38 | 8,280,711 | -1.26(-2.26%) |
Jan 22, 2021 | 55.41 | 56.13 | 55.19 | 55.64 | 5,744,124 | -0.29(-0.51%) |
Jan 21, 2021 | 56.07 | 56.18 | 55.58 | 55.92 | 6,683,277 | +0.09(+0.15%) |
Jan 20, 2021 | 56.54 | 56.64 | 55.36 | 55.84 | 10,282,364 | -0.59(-1.05%) |
Jan 19, 2021 | 56.44 | 56.77 | 55.09 | 56.43 | 8,687,739 | +0.46(+0.82%) |
Jan 15, 2021 | 55.79 | 56.37 | 55.22 | 55.97 | 10,446,764 | -0.55(-0.98%) |
Jan 14, 2021 | 56.79 | 56.96 | 56.33 | 56.52 | 9,619,165 | -0.17(-0.30%) |
Jan 13, 2021 | 57.71 | 58.47 | 56.39 | 56.69 | 18,022,432 | -1.61(-2.76%) |
Jan 12, 2021 | 57.92 | 59.10 | 57.58 | 58.30 | 12,799,769 | +0.91(+1.58%) |
Jan 11, 2021 | 56.07 | 57.49 | 55.38 | 57.40 | 9,201,557 | +1.21(+2.15%) |
Jan 08, 2021 | 56.06 | 56.76 | 55.47 | 56.19 | 9,620,671 | -0.08(-0.14%) |
Jan 07, 2021 | 55.15 | 56.63 | 54.90 | 56.27 | 11,493,470 | +1.57(+2.87%) |
Jan 06, 2021 | 51.80 | 55.09 | 51.48 | 54.69 | 17,371,304 | +4.42(+8.79%) |
Jan 05, 2021 | 49.50 | 50.44 | 49.48 | 50.27 | 8,392,145 | +0.01(+0.02%) |
Jan 04, 2021 | 50.70 | 50.94 | 49.47 | 50.26 | 9,079,215 | -0.27(-0.53%) |
Dec 31, 2020 | 50.53 | 50.53 | 50.53 | 4,167,979 | +0.60(+1.20%) | |
Dec 30, 2020 | 50.05 | 50.43 | 49.87 | 49.93 | 4,167,979 | -0.12(-0.25%) |
Dec 29, 2020 | 50.48 | 50.81 | 50.03 | 50.05 | 3,589,774 | -0.38(-0.76%) |
Dec 28, 2020 | 50.13 | 50.46 | 49.81 | 50.43 | 4,865,232 | +0.84(+1.69%) |
Dec 24, 2020 | 49.90 | 49.90 | 49.39 | 49.60 | 1,714,220 | -0.28(-0.55%) |
Dec 23, 2020 | 49.40 | 50.22 | 49.16 | 49.87 | 4,465,380 | +0.68(+1.37%) |
Dec 22, 2020 | 49.30 | 49.61 | 49.02 | 49.20 | 5,714,518 | -0.10(-0.21%) |
Dec 21, 2020 | 49.44 | 49.60 | 48.54 | 49.30 | 7,983,139 | -0.22(-0.44%) |
Dec 18, 2020 | 49.43 | 49.75 | 48.90 | 49.52 | 17,570,998 | +0.19(+0.39%) |
Dec 17, 2020 | 49.25 | 49.58 | 48.88 | 49.33 | 7,652,463 | +0.10(+0.19%) |
Dec 16, 2020 | 48.64 | 49.26 | 48.22 | 49.23 | 7,815,181 | +0.60(+1.23%) |
Dec 15, 2020 | 47.90 | 49.10 | 47.65 | 48.63 | 8,055,792 | +1.15(+2.43%) |
Dec 14, 2020 | 48.01 | 49.24 | 47.46 | 47.48 | 8,377,411 | +0.39(+0.83%) |
Dec 11, 2020 | 46.95 | 47.18 | 46.58 | 47.09 | 8,008,689 | -0.64(-1.34%) |
Dec 10, 2020 | 47.79 | 47.99 | 47.19 | 47.73 | 8,214,029 | -0.43(-0.89%) |
Dec 09, 2020 | 48.51 | 48.59 | 47.79 | 48.16 | 5,869,138 | +0.00(+0.00%) |
Dec 08, 2020 | 47.78 | 48.56 | 47.78 | 48.16 | 7,866,456 | -0.20(-0.41%) |
Dec 07, 2020 | 48.20 | 48.64 | 48.07 | 48.36 | 8,036,323 | -0.22(-0.45%) |
Dec 04, 2020 | 48.99 | 49.36 | 48.55 | 48.58 | 7,737,453 | -0.08(-0.16%) |
Dec 03, 2020 | 48.24 | 48.81 | 47.85 | 48.65 | 7,955,757 | +0.20(+0.41%) |
Dec 02, 2020 | 47.23 | 48.59 | 47.21 | 48.45 | 7,122,047 | +0.80(+1.68%) |
Dec 01, 2020 | 47.71 | 48.61 | 47.32 | 47.65 | 13,015,932 | +1.18(+2.54%) |
Nov 30, 2020 | 47.12 | 47.39 | 46.21 | 46.47 | 22,740,062 | -0.88(-1.85%) |
Nov 27, 2020 | 47.26 | 47.71 | 47.12 | 47.35 | 4,856,416 | -0.05(-0.10%) |
Nov 25, 2020 | 46.75 | 47.78 | 46.56 | 47.40 | 10,389,767 | -0.04(-0.08%) |
Nov 24, 2020 | 46.61 | 47.52 | 46.30 | 47.43 | 10,618,227 | +1.48(+3.21%) |
Nov 23, 2020 | 45.04 | 46.06 | 44.52 | 45.96 | 7,316,802 | +1.55(+3.50%) |
Nov 20, 2020 | 44.46 | 44.73 | 44.22 | 44.40 | 6,682,007 | -0.45(-1.00%) |
Nov 19, 2020 | 44.69 | 45.09 | 44.06 | 44.85 | 11,569,637 | -0.59(-1.30%) |
Nov 18, 2020 | 46.60 | 47.47 | 45.44 | 45.44 | 16,207,326 | -1.05(-2.25%) |
Nov 17, 2020 | 44.64 | 46.62 | 44.54 | 46.49 | 17,619,374 | +1.82(+4.07%) |
Nov 16, 2020 | 44.86 | 45.17 | 43.80 | 44.67 | 11,191,517 | +0.85(+1.93%) |
Nov 13, 2020 | 42.96 | 44.04 | 42.88 | 43.82 | 7,892,805 | +1.22(+2.86%) |
Nov 12, 2020 | 43.25 | 43.35 | 42.17 | 42.60 | 10,099,238 | -1.27(-2.89%) |
Nov 11, 2020 | 45.03 | 45.06 | 43.55 | 43.87 | 15,741,637 | -0.18(-0.41%) |
Nov 10, 2020 | 42.96 | 44.12 | 42.58 | 44.05 | 11,371,899 | +1.39(+3.25%) |
Nov 09, 2020 | 43.18 | 43.55 | 41.53 | 42.67 | 15,539,585 | +3.63(+9.31%) |
Nov 06, 2020 | 39.84 | 39.86 | 38.89 | 39.03 | 7,191,072 | -0.30(-0.77%) |
Nov 05, 2020 | 38.72 | 40.05 | 38.72 | 39.33 | 10,406,551 | +0.58(+1.49%) |
Nov 04, 2020 | 37.95 | 39.82 | 37.48 | 38.76 | 15,852,621 | -1.63(-4.04%) |
Nov 03, 2020 | 39.94 | 41.54 | 39.94 | 40.39 | 13,621,307 | +1.23(+3.15%) |