Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.18 | 62.67 | 61.23 | 61.15 | 1,119,871 | -1.59(-2.54%) |
Nov 29, 2021 | 63.29 | 63.68 | 62.56 | 62.75 | 818,011 | -0.06(-0.09%) |
Nov 26, 2021 | 62.26 | 62.94 | 61.52 | 62.81 | 389,040 | -0.70(-1.09%) |
Nov 24, 2021 | 63.12 | 64.74 | 62.96 | 63.50 | 597,627 | +0.76(+1.22%) |
Nov 23, 2021 | 62.79 | 63.73 | 62.55 | 62.74 | 699,566 | -0.03(-0.05%) |
Nov 22, 2021 | 62.54 | 62.98 | 61.44 | 62.77 | 942,261 | +0.94(+1.51%) |
Nov 19, 2021 | 59.86 | 62.12 | 59.61 | 61.83 | 786,810 | +1.25(+2.06%) |
Nov 18, 2021 | 60.82 | 60.65 | 59.45 | 60.59 | 541,444 | -0.15(-0.25%) |
Nov 17, 2021 | 60.52 | 60.96 | 59.91 | 60.74 | 524,734 | -0.19(-0.32%) |
Nov 16, 2021 | 60.81 | 61.64 | 60.32 | 60.93 | 2,300,837 | +0.17(+0.29%) |
Nov 15, 2021 | 63.01 | 63.03 | 60.23 | 60.76 | 662,983 | -2.17(-3.45%) |
Nov 12, 2021 | 63.56 | 63.70 | 62.88 | 62.93 | 477,057 | -0.53(-0.84%) |
Nov 11, 2021 | 63.70 | 64.50 | 63.18 | 63.46 | 531,965 | -0.09(-0.14%) |
Nov 10, 2021 | 64.24 | 63.55 | 556,364 | -0.54(-0.84%) | ||
Nov 09, 2021 | 65.25 | 65.64 | 63.54 | 64.09 | 838,352 | -1.11(-1.70%) |
Nov 08, 2021 | 65.05 | 66.91 | 64.76 | 65.20 | 700,297 | +0.74(+1.15%) |
Nov 05, 2021 | 63.35 | 66.73 | 63.22 | 64.45 | 1,120,379 | +2.26(+3.64%) |
Nov 04, 2021 | 62.43 | 63.29 | 62.10 | 62.19 | 569,331 | -0.38(-0.60%) |
Nov 03, 2021 | 62.33 | 63.58 | 62.14 | 62.57 | 674,423 | -0.04(-0.06%) |
Nov 02, 2021 | 62.11 | 62.92 | 61.21 | 62.61 | 592,906 | +0.72(+1.17%) |
Nov 01, 2021 | 60.00 | 62.75 | 60.90 | 61.88 | 995,399 | +2.14(+3.58%) |
Oct 29, 2021 | 59.71 | 60.41 | 59.16 | 59.75 | 679,021 | -0.17(-0.29%) |
Oct 28, 2021 | 60.55 | 60.77 | 59.26 | 59.92 | 833,372 | -0.36(-0.59%) |
Oct 27, 2021 | 60.65 | 61.60 | 60.10 | 60.28 | 751,270 | -0.50(-0.82%) |
Oct 26, 2021 | 63.64 | 60.63 | 60.78 | 709,993 | -2.77(-4.36%) | |
Oct 25, 2021 | 64.02 | 65.04 | 63.50 | 63.55 | 695,248 | -0.53(-0.83%) |
Oct 22, 2021 | 64.77 | 65.30 | 63.80 | 64.08 | 462,127 | -0.93(-1.44%) |
Oct 21, 2021 | 64.98 | 66.01 | 64.42 | 65.01 | 738,023 | +0.09(+0.13%) |
Oct 20, 2021 | 65.21 | 65.82 | 64.68 | 64.93 | 469,329 | +0.06(+0.09%) |
Oct 19, 2021 | 64.38 | 65.18 | 63.88 | 64.87 | 512,821 | +0.92(+1.45%) |
Oct 18, 2021 | 63.50 | 64.29 | 63.26 | 63.94 | 492,634 | +0.10(+0.15%) |
Oct 15, 2021 | 64.98 | 65.18 | 63.82 | 63.85 | 643,187 | -0.68(-1.06%) |
Oct 14, 2021 | 64.49 | 64.98 | 63.67 | 64.53 | 553,779 | +0.61(+0.95%) |
Oct 13, 2021 | 61.79 | 64.52 | 61.79 | 63.92 | 737,075 | +2.20(+3.57%) |
Oct 12, 2021 | 61.08 | 62.63 | 61.01 | 61.72 | 693,867 | +0.79(+1.30%) |
Oct 11, 2021 | 60.38 | 61.34 | 60.38 | 60.93 | 485,176 | +0.64(+1.07%) |
Oct 08, 2021 | 60.37 | 61.01 | 59.95 | 60.29 | 447,378 | +0.05(+0.08%) |
Oct 07, 2021 | 60.54 | 60.93 | 60.15 | 60.24 | 535,135 | +0.13(+0.22%) |
Oct 06, 2021 | 59.09 | 60.12 | 58.98 | 60.10 | 533,374 | +0.61(+1.02%) |
Oct 05, 2021 | 59.30 | 60.61 | 58.93 | 59.50 | 497,290 | +0.46(+0.78%) |
Oct 04, 2021 | 58.95 | 59.69 | 58.67 | 59.03 | 559,715 | -0.20(-0.34%) |
Oct 01, 2021 | 58.86 | 59.73 | 58.55 | 59.24 | 593,048 | +0.39(+0.65%) |
Sep 30, 2021 | 58.36 | 59.60 | 58.28 | 58.85 | 697,585 | +0.64(+1.09%) |
Sep 29, 2021 | 58.03 | 58.92 | 57.74 | 58.22 | 618,776 | +0.11(+0.18%) |
Sep 28, 2021 | 59.56 | 59.69 | 57.45 | 58.11 | 1,119,770 | -1.77(-2.96%) |
Sep 27, 2021 | 60.44 | 60.78 | 59.81 | 59.88 | 845,078 | -0.43(-0.72%) |
Sep 24, 2021 | 61.04 | 61.23 | 60.24 | 60.31 | 630,006 | -0.78(-1.28%) |
Sep 23, 2021 | 61.43 | 61.95 | 60.99 | 61.09 | 735,239 | +0.15(+0.25%) |
Sep 22, 2021 | 61.24 | 61.99 | 60.86 | 60.94 | 462,606 | +0.08(+0.13%) |
Sep 21, 2021 | 62.39 | 62.51 | 60.85 | 60.86 | 600,197 | -1.08(-1.74%) |
Sep 20, 2021 | 61.25 | 62.58 | 60.48 | 61.94 | 620,489 | -0.20(-0.33%) |
Sep 17, 2021 | 62.24 | 62.48 | 61.50 | 62.14 | 1,380,828 | -0.02(-0.03%) |
Sep 16, 2021 | 63.06 | 63.23 | 62.02 | 62.16 | 373,695 | -0.60(-0.95%) |
Sep 15, 2021 | 62.75 | 63.08 | 62.06 | 62.76 | 389,783 | +0.33(+0.52%) |
Sep 14, 2021 | 63.15 | 63.15 | 61.84 | 62.43 | 443,966 | -0.43(-0.69%) |
Sep 13, 2021 | 61.80 | 63.05 | 61.26 | 62.87 | 459,594 | +1.34(+2.17%) |
Sep 10, 2021 | 62.06 | 62.24 | 61.33 | 61.53 | 325,413 | -0.27(-0.44%) |
Sep 09, 2021 | 61.73 | 62.41 | 61.36 | 61.80 | 491,510 | -0.07(-0.11%) |
Sep 08, 2021 | 61.93 | 62.39 | 61.62 | 61.86 | 426,696 | -0.43(-0.70%) |
Sep 07, 2021 | 63.24 | 63.91 | 62.17 | 62.30 | 447,597 | -1.32(-2.07%) |
Sep 03, 2021 | 63.29 | 63.79 | 62.51 | 63.62 | 291,187 | -0.19(-0.30%) |
Sep 02, 2021 | 63.92 | 64.08 | 63.07 | 63.81 | 321,113 | +0.26(+0.41%) |
Sep 01, 2021 | 64.04 | 64.99 | 63.16 | 63.55 | 1,137,366 | -0.52(-0.81%) |
Aug 31, 2021 | 63.86 | 64.40 | 63.62 | 64.07 | 379,681 | -0.11(-0.17%) |
Aug 30, 2021 | 64.70 | 64.71 | 63.69 | 64.18 | 199,236 | -0.54(-0.83%) |
Aug 27, 2021 | 64.07 | 65.13 | 63.96 | 64.71 | 346,772 | +0.79(+1.23%) |
Aug 26, 2021 | 64.58 | 64.58 | 63.17 | 63.92 | 349,811 | -0.40(-0.63%) |
Aug 25, 2021 | 64.16 | 65.03 | 63.75 | 64.33 | 379,450 | +0.54(+0.85%) |
Aug 24, 2021 | 63.66 | 64.02 | 63.11 | 63.79 | 256,597 | +0.22(+0.35%) |
Aug 23, 2021 | 63.73 | 64.00 | 63.05 | 63.57 | 462,989 | -0.46(-0.72%) |
Aug 20, 2021 | 63.50 | 64.37 | 63.47 | 64.03 | 329,070 | +0.32(+0.50%) |
Aug 19, 2021 | 64.26 | 64.65 | 63.38 | 63.71 | 945,967 | -1.13(-1.74%) |
Aug 18, 2021 | 64.97 | 65.77 | 64.81 | 64.84 | 876,861 | -0.26(-0.40%) |
Aug 17, 2021 | 64.77 | 65.22 | 64.24 | 65.10 | 348,543 | -0.16(-0.25%) |
Aug 16, 2021 | 65.14 | 65.95 | 64.02 | 65.26 | 315,266 | +0.53(+0.82%) |
Aug 13, 2021 | 64.25 | 65.45 | 64.25 | 64.73 | 384,255 | +0.44(+0.69%) |
Aug 12, 2021 | 64.77 | 65.27 | 63.90 | 64.29 | 288,719 | -0.47(-0.73%) |
Aug 11, 2021 | 65.07 | 65.08 | 63.71 | 64.76 | 497,731 | -0.05(-0.07%) |
Aug 10, 2021 | 64.99 | 65.13 | 63.82 | 64.81 | 451,025 | -0.18(-0.28%) |
Aug 09, 2021 | 67.19 | 67.32 | 64.67 | 64.99 | 978,837 | -1.81(-2.72%) |
Aug 06, 2021 | 62.39 | 66.94 | 62.05 | 66.81 | 1,406,346 | +5.87(+9.64%) |
Aug 05, 2021 | 60.65 | 61.43 | 60.32 | 60.93 | 476,890 | +0.71(+1.18%) |
Aug 04, 2021 | 60.07 | 61.14 | 60.07 | 60.22 | 575,114 | -0.32(-0.52%) |
Aug 03, 2021 | 61.91 | 62.15 | 60.01 | 60.54 | 900,988 | -1.44(-2.32%) |
Aug 02, 2021 | 60.60 | 62.15 | 60.60 | 61.98 | 591,769 | +1.61(+2.67%) |
Jul 30, 2021 | 59.73 | 61.06 | 59.73 | 60.36 | 480,867 | +0.60(+1.01%) |
Jul 29, 2021 | 59.10 | 60.54 | 58.87 | 59.76 | 682,045 | +1.16(+1.98%) |
Jul 28, 2021 | 57.99 | 59.34 | 57.90 | 58.60 | 574,585 | +1.07(+1.87%) |
Jul 27, 2021 | 56.88 | 57.67 | 56.47 | 57.52 | 618,308 | +0.13(+0.23%) |
Jul 26, 2021 | 57.92 | 58.77 | 57.35 | 57.39 | 590,785 | -0.51(-0.88%) |
Jul 23, 2021 | 57.58 | 58.13 | 57.44 | 57.90 | 381,464 | +0.67(+1.17%) |
Jul 22, 2021 | 57.44 | 57.66 | 56.62 | 57.23 | 526,596 | -0.23(-0.40%) |
Jul 21, 2021 | 56.50 | 58.00 | 56.50 | 57.46 | 755,969 | +1.14(+2.03%) |
Jul 20, 2021 | 55.67 | 57.49 | 55.66 | 56.31 | 1,081,608 | +0.53(+0.95%) |
Jul 19, 2021 | 55.77 | 56.47 | 55.02 | 55.79 | 889,432 | -0.85(-1.51%) |
Jul 16, 2021 | 57.22 | 57.77 | 56.52 | 56.64 | 585,724 | -0.30(-0.52%) |
Jul 15, 2021 | 55.87 | 57.73 | 55.86 | 56.94 | 547,230 | +0.41(+0.73%) |
Jul 14, 2021 | 56.69 | 57.79 | 56.08 | 56.53 | 684,165 | -0.01(-0.02%) |
Jul 13, 2021 | 57.72 | 57.83 | 55.86 | 56.54 | 930,036 | -1.33(-2.31%) |
Jul 12, 2021 | 56.61 | 58.12 | 56.47 | 57.87 | 545,347 | -0.36(-0.61%) |
Jul 09, 2021 | 58.48 | 58.49 | 57.41 | 58.22 | 544,459 | +0.23(+0.40%) |
Jul 08, 2021 | 57.48 | 59.06 | 57.48 | 57.99 | 830,703 | -0.28(-0.48%) |
Jul 07, 2021 | 57.53 | 58.55 | 57.32 | 58.27 | 807,259 | +0.61(+1.07%) |
Jul 06, 2021 | 57.70 | 57.97 | 57.27 | 57.66 | 733,924 | -0.05(-0.08%) |
Jul 02, 2021 | 57.72 | 58.30 | 57.62 | 57.71 | 540,380 | -0.14(-0.25%) |
Jul 01, 2021 | 58.94 | 59.18 | 57.69 | 57.85 | 1,320,375 | -1.39(-2.35%) |
Jun 30, 2021 | 60.65 | 60.85 | 59.12 | 59.24 | 858,354 | -1.50(-2.47%) |
Jun 29, 2021 | 61.21 | 61.48 | 60.37 | 60.74 | 581,240 | -0.29(-0.47%) |
Jun 28, 2021 | 61.56 | 61.69 | 59.74 | 61.03 | 664,831 | -0.29(-0.47%) |
Jun 25, 2021 | 60.95 | 61.88 | 60.33 | 61.32 | 1,705,641 | +0.33(+0.54%) |
Jun 24, 2021 | 61.06 | 61.16 | 59.40 | 60.99 | 771,866 | -0.08(-0.13%) |
Jun 23, 2021 | 61.04 | 61.87 | 60.80 | 61.07 | 694,459 | +0.49(+0.81%) |
Jun 22, 2021 | 60.38 | 60.92 | 59.90 | 60.58 | 703,720 | -0.08(-0.13%) |
Jun 21, 2021 | 59.81 | 61.02 | 59.44 | 60.65 | 551,294 | +0.63(+1.06%) |
Jun 18, 2021 | 60.82 | 61.64 | 59.41 | 60.02 | 1,092,046 | -1.10(-1.81%) |
Jun 17, 2021 | 59.51 | 61.34 | 59.01 | 61.12 | 929,731 | +1.34(+2.25%) |
Jun 16, 2021 | 60.29 | 60.76 | 59.27 | 59.78 | 607,956 | +0.26(+0.44%) |
Jun 15, 2021 | 59.49 | 60.63 | 59.06 | 59.52 | 812,276 | +0.03(+0.05%) |
Jun 14, 2021 | 59.97 | 60.53 | 58.84 | 59.49 | 556,779 | -0.19(-0.32%) |
Jun 11, 2021 | 58.47 | 59.86 | 58.47 | 59.68 | 422,535 | +1.07(+1.82%) |
Jun 10, 2021 | 59.23 | 59.61 | 58.16 | 58.62 | 442,508 | -0.46(-0.78%) |
Jun 09, 2021 | 60.38 | 60.58 | 58.96 | 59.08 | 464,884 | -1.08(-1.80%) |
Jun 08, 2021 | 59.42 | 60.26 | 58.83 | 60.16 | 551,323 | +0.63(+1.06%) |
Jun 07, 2021 | 58.75 | 59.88 | 58.43 | 59.53 | 635,887 | +1.08(+1.84%) |
Jun 04, 2021 | 57.40 | 58.57 | 57.17 | 58.45 | 755,123 | +1.20(+2.10%) |
Jun 03, 2021 | 57.60 | 58.12 | 56.44 | 57.26 | 951,713 | -0.45(-0.78%) |
Jun 02, 2021 | 60.09 | 60.09 | 57.62 | 57.71 | 948,377 | -2.48(-4.11%) |
Jun 01, 2021 | 60.39 | 60.92 | 59.72 | 60.18 | 983,755 | +0.09(+0.14%) |
May 28, 2021 | 59.93 | 60.24 | 59.18 | 60.10 | 442,639 | +0.14(+0.24%) |
May 27, 2021 | 60.12 | 60.39 | 59.40 | 59.95 | 650,448 | +0.85(+1.45%) |
May 26, 2021 | 58.53 | 59.68 | 58.13 | 59.10 | 707,886 | +0.46(+0.79%) |
May 25, 2021 | 60.45 | 61.12 | 58.52 | 58.64 | 782,938 | -1.80(-2.99%) |
May 24, 2021 | 60.27 | 61.17 | 59.88 | 60.44 | 765,667 | +0.58(+0.96%) |
May 21, 2021 | 59.78 | 60.15 | 59.27 | 59.87 | 624,299 | +0.93(+1.58%) |
May 20, 2021 | 59.07 | 59.36 | 58.16 | 58.93 | 662,924 | +0.03(+0.05%) |
May 19, 2021 | 57.74 | 59.33 | 57.59 | 58.91 | 718,929 | +0.57(+0.97%) |
May 18, 2021 | 58.99 | 59.20 | 58.26 | 58.34 | 673,703 | -0.34(-0.57%) |
May 17, 2021 | 57.59 | 59.29 | 57.54 | 58.68 | 858,856 | +0.84(+1.46%) |
May 14, 2021 | 56.73 | 58.11 | 56.73 | 57.83 | 928,819 | +1.61(+2.87%) |
May 13, 2021 | 54.64 | 56.87 | 54.64 | 56.22 | 977,715 | +2.09(+3.87%) |
May 12, 2021 | 55.40 | 55.77 | 53.94 | 54.12 | 1,100,412 | -1.43(-2.58%) |
May 11, 2021 | 54.04 | 56.06 | 54.04 | 55.56 | 880,677 | -0.03(-0.05%) |
May 10, 2021 | 53.54 | 56.70 | 53.49 | 55.59 | 1,136,955 | +1.02(+1.88%) |
May 07, 2021 | 53.38 | 56.52 | 52.72 | 54.56 | 883,838 | -0.55(-0.99%) |
May 06, 2021 | 57.43 | 57.52 | 53.73 | 55.11 | 1,146,271 | -2.32(-4.05%) |
May 05, 2021 | 57.32 | 58.38 | 56.48 | 57.43 | 570,008 | +0.25(+0.43%) |
May 04, 2021 | 56.82 | 57.78 | 56.24 | 57.18 | 426,588 | +0.24(+0.42%) |
May 03, 2021 | 57.88 | 58.43 | 56.74 | 56.95 | 434,627 | -0.65(-1.13%) |
Apr 30, 2021 | 57.35 | 57.96 | 57.16 | 57.60 | 401,951 | +0.12(+0.22%) |
Apr 29, 2021 | 57.39 | 58.64 | 56.87 | 57.47 | 765,120 | +0.77(+1.37%) |
Apr 28, 2021 | 57.97 | 58.06 | 56.57 | 56.70 | 570,368 | -1.25(-2.16%) |
Apr 27, 2021 | 57.67 | 58.32 | 57.18 | 57.95 | 555,210 | +0.82(+1.44%) |
Apr 26, 2021 | 56.63 | 57.45 | 56.02 | 57.13 | 571,521 | +1.07(+1.91%) |
Apr 23, 2021 | 55.64 | 56.16 | 55.39 | 56.06 | 441,676 | +0.47(+0.84%) |
Apr 22, 2021 | 56.16 | 56.35 | 55.20 | 55.59 | 504,862 | -0.31(-0.55%) |
Apr 21, 2021 | 54.66 | 56.29 | 54.16 | 55.89 | 498,213 | +0.82(+1.49%) |
Apr 20, 2021 | 56.56 | 56.58 | 54.49 | 55.07 | 930,240 | -1.48(-2.62%) |
Apr 19, 2021 | 56.42 | 56.92 | 55.69 | 56.55 | 471,984 | -0.04(-0.07%) |
Apr 16, 2021 | 57.48 | 57.91 | 55.80 | 56.59 | 827,424 | -0.58(-1.02%) |
Apr 15, 2021 | 57.02 | 57.63 | 55.81 | 57.17 | 811,666 | +0.55(+0.98%) |
Apr 14, 2021 | 55.50 | 56.69 | 54.84 | 56.62 | 1,126,431 | +1.12(+2.02%) |
Apr 13, 2021 | 56.06 | 56.75 | 55.39 | 55.50 | 587,239 | -0.50(-0.89%) |
Apr 12, 2021 | 56.40 | 56.67 | 55.58 | 56.00 | 706,151 | -0.13(-0.24%) |
Apr 09, 2021 | 56.39 | 56.60 | 55.39 | 56.13 | 725,499 | -0.47(-0.83%) |
Apr 08, 2021 | 57.33 | 57.41 | 56.33 | 56.60 | 882,634 | -0.83(-1.45%) |
Apr 07, 2021 | 57.07 | 58.15 | 56.51 | 57.43 | 608,035 | +0.13(+0.23%) |
Apr 06, 2021 | 58.97 | 59.22 | 56.55 | 57.30 | 1,477,125 | -2.94(-4.88%) |
Apr 05, 2021 | 62.55 | 62.68 | 59.45 | 60.24 | 813,122 | -2.58(-4.11%) |
Apr 01, 2021 | 63.39 | 64.36 | 62.47 | 62.82 | 674,379 | -1.15(-1.79%) |
Mar 31, 2021 | 64.86 | 66.42 | 63.42 | 63.97 | 743,227 | -0.17(-0.27%) |
Mar 30, 2021 | 64.65 | 64.96 | 63.12 | 64.14 | 1,178,594 | +0.11(+0.18%) |
Mar 29, 2021 | 61.57 | 64.69 | 61.14 | 64.02 | 1,462,715 | +1.72(+2.76%) |
Mar 26, 2021 | 62.42 | 63.12 | 61.08 | 62.30 | 865,999 | +0.65(+1.05%) |
Mar 25, 2021 | 58.54 | 61.97 | 57.74 | 61.65 | 986,828 | +2.33(+3.93%) |
Mar 24, 2021 | 60.04 | 61.29 | 59.24 | 59.32 | 893,376 | +0.15(+0.26%) |
Mar 23, 2021 | 60.50 | 60.88 | 58.77 | 59.16 | 1,283,770 | -1.64(-2.69%) |
Mar 22, 2021 | 59.07 | 61.35 | 58.27 | 60.80 | 1,107,243 | +1.25(+2.10%) |
Mar 19, 2021 | 60.98 | 61.10 | 57.87 | 59.55 | 2,907,850 | -2.84(-4.55%) |
Mar 18, 2021 | 63.07 | 67.91 | 62.08 | 62.39 | 2,231,207 | -1.01(-1.60%) |
Mar 17, 2021 | 62.61 | 63.50 | 61.70 | 63.40 | 705,168 | +1.18(+1.89%) |
Mar 16, 2021 | 63.27 | 63.34 | 61.77 | 62.23 | 677,331 | -1.28(-2.02%) |
Mar 15, 2021 | 62.70 | 64.00 | 62.28 | 63.51 | 513,501 | +0.66(+1.05%) |
Mar 12, 2021 | 62.70 | 63.13 | 62.02 | 62.85 | 556,564 | -0.25(-0.39%) |
Mar 11, 2021 | 63.31 | 63.66 | 62.15 | 63.10 | 662,595 | +0.43(+0.69%) |
Mar 10, 2021 | 63.93 | 65.02 | 62.40 | 62.67 | 1,079,227 | +0.30(+0.48%) |
Mar 09, 2021 | 60.06 | 63.51 | 60.06 | 62.37 | 1,365,496 | +3.37(+5.71%) |
Mar 08, 2021 | 59.31 | 61.85 | 58.68 | 59.00 | 1,184,154 | +0.07(+0.11%) |
Mar 05, 2021 | 55.73 | 59.41 | 54.25 | 58.94 | 1,814,270 | +3.84(+6.96%) |
Mar 04, 2021 | 57.16 | 58.60 | 54.60 | 55.10 | 1,355,067 | -2.39(-4.16%) |
Mar 03, 2021 | 59.35 | 60.27 | 57.31 | 57.49 | 857,084 | -1.94(-3.27%) |
Mar 02, 2021 | 59.03 | 60.59 | 58.41 | 59.43 | 999,564 | +0.60(+1.02%) |
Mar 01, 2021 | 57.77 | 59.08 | 57.23 | 58.83 | 783,369 | +2.19(+3.87%) |
Feb 26, 2021 | 56.49 | 57.83 | 55.45 | 56.64 | 1,716,526 | +0.34(+0.61%) |
Feb 25, 2021 | 59.80 | 60.31 | 56.05 | 56.29 | 1,219,792 | -3.33(-5.58%) |
Feb 24, 2021 | 59.03 | 60.75 | 57.85 | 59.62 | 770,414 | +0.42(+0.71%) |
Feb 23, 2021 | 57.87 | 59.69 | 57.26 | 59.20 | 742,483 | +0.42(+0.72%) |
Feb 22, 2021 | 60.26 | 60.89 | 58.21 | 58.78 | 1,474,167 | -2.20(-3.61%) |
Feb 19, 2021 | 60.70 | 61.44 | 60.35 | 60.98 | 493,213 | +0.33(+0.55%) |
Feb 18, 2021 | 62.03 | 62.64 | 59.70 | 60.65 | 785,607 | -1.87(-3.00%) |
Feb 17, 2021 | 62.02 | 64.63 | 61.70 | 62.52 | 1,235,198 | -0.09(-0.14%) |
Feb 16, 2021 | 62.90 | 65.75 | 62.46 | 62.61 | 953,163 | +0.43(+0.69%) |
Feb 12, 2021 | 61.05 | 62.51 | 60.76 | 62.18 | 576,845 | +0.52(+0.84%) |
Feb 11, 2021 | 60.51 | 61.69 | 60.16 | 61.66 | 465,104 | +1.69(+2.82%) |
Feb 10, 2021 | 60.09 | 60.81 | 58.77 | 59.97 | 505,599 | +0.72(+1.22%) |
Feb 09, 2021 | 61.50 | 61.55 | 58.75 | 59.24 | 702,403 | -2.11(-3.43%) |
Feb 08, 2021 | 61.76 | 62.64 | 60.32 | 61.35 | 542,226 | -0.18(-0.29%) |
Feb 05, 2021 | 61.98 | 62.66 | 59.86 | 61.53 | 1,130,733 | +0.36(+0.59%) |
Feb 04, 2021 | 59.86 | 62.44 | 59.86 | 61.17 | 1,252,217 | +1.32(+2.20%) |
Feb 03, 2021 | 60.19 | 60.88 | 58.89 | 59.85 | 620,578 | -0.23(-0.38%) |
Feb 02, 2021 | 58.62 | 60.42 | 58.45 | 60.08 | 821,567 | +2.27(+3.93%) |
Feb 01, 2021 | 55.48 | 57.98 | 55.12 | 57.81 | 903,123 | +2.51(+4.53%) |
Jan 29, 2021 | 56.59 | 57.52 | 55.31 | 55.31 | 730,540 | -1.59(-2.80%) |
Jan 28, 2021 | 55.31 | 57.48 | 54.98 | 56.90 | 1,202,193 | +2.11(+3.85%) |
Jan 27, 2021 | 55.77 | 56.76 | 53.97 | 54.79 | 1,433,376 | -2.24(-3.93%) |
Jan 26, 2021 | 58.79 | 59.72 | 56.96 | 57.03 | 852,831 | -1.17(-2.01%) |
Jan 25, 2021 | 56.51 | 58.43 | 55.20 | 58.20 | 1,413,579 | +1.29(+2.26%) |
Jan 22, 2021 | 57.93 | 58.16 | 56.24 | 56.92 | 1,243,995 | -1.54(-2.63%) |
Jan 21, 2021 | 58.17 | 59.77 | 57.59 | 58.45 | 1,120,835 | +0.72(+1.24%) |
Jan 20, 2021 | 54.96 | 57.82 | 54.96 | 57.74 | 1,024,178 | +2.77(+5.05%) |
Jan 19, 2021 | 54.14 | 55.27 | 53.34 | 54.96 | 1,062,730 | +1.06(+1.96%) |
Jan 15, 2021 | 54.08 | 54.64 | 53.52 | 53.90 | 911,969 | -0.91(-1.65%) |
Jan 14, 2021 | 54.83 | 55.38 | 54.59 | 54.81 | 648,786 | +0.03(+0.05%) |
Jan 13, 2021 | 55.44 | 56.20 | 54.68 | 54.78 | 780,965 | -0.32(-0.59%) |
Jan 12, 2021 | 53.94 | 55.69 | 53.94 | 55.11 | 619,312 | +0.90(+1.65%) |
Jan 11, 2021 | 54.04 | 55.59 | 53.73 | 54.21 | 834,789 | -0.46(-0.84%) |
Jan 08, 2021 | 56.26 | 56.77 | 53.61 | 54.67 | 1,036,138 | -1.05(-1.88%) |
Jan 07, 2021 | 55.53 | 57.18 | 54.05 | 55.72 | 1,453,045 | +0.41(+0.74%) |
Jan 06, 2021 | 58.17 | 58.17 | 54.84 | 55.31 | 1,640,143 | -3.34(-5.69%) |
Jan 05, 2021 | 58.78 | 59.80 | 57.53 | 58.64 | 763,339 | -0.67(-1.13%) |
Jan 04, 2021 | 63.19 | 63.47 | 57.31 | 59.31 | 1,274,962 | -3.26(-5.21%) |
Dec 31, 2020 | 62.57 | 62.57 | 62.57 | 443,652 | +0.45(+0.72%) | |
Dec 30, 2020 | 60.26 | 62.55 | 60.22 | 62.12 | 443,652 | +1.87(+3.10%) |
Dec 29, 2020 | 61.27 | 61.41 | 58.63 | 60.25 | 724,945 | -0.87(-1.42%) |
Dec 28, 2020 | 63.08 | 63.41 | 60.25 | 61.12 | 588,948 | -1.12(-1.79%) |
Dec 24, 2020 | 65.08 | 65.19 | 61.30 | 62.24 | 554,354 | -2.96(-4.53%) |
Dec 23, 2020 | 66.40 | 66.75 | 65.09 | 65.19 | 790,650 | -1.07(-1.61%) |
Dec 22, 2020 | 63.31 | 66.58 | 63.19 | 66.26 | 721,520 | +3.19(+5.06%) |
Dec 21, 2020 | 60.38 | 63.82 | 59.68 | 63.07 | 905,494 | +1.81(+2.96%) |
Dec 18, 2020 | 62.11 | 62.61 | 59.77 | 61.26 | 1,492,332 | -0.57(-0.93%) |
Dec 17, 2020 | 61.77 | 63.11 | 60.64 | 61.83 | 725,847 | +0.86(+1.41%) |
Dec 16, 2020 | 59.87 | 61.61 | 59.67 | 60.97 | 764,286 | +1.57(+2.65%) |
Dec 15, 2020 | 56.68 | 59.62 | 56.61 | 59.40 | 907,946 | +2.49(+4.37%) |
Dec 14, 2020 | 58.55 | 58.92 | 56.61 | 56.91 | 648,526 | -0.06(-0.10%) |
Dec 11, 2020 | 56.34 | 57.53 | 56.10 | 56.96 | 575,644 | +0.28(+0.49%) |
Dec 10, 2020 | 56.14 | 56.98 | 55.68 | 56.69 | 552,286 | +0.63(+1.12%) |
Dec 09, 2020 | 55.93 | 56.83 | 55.63 | 56.06 | 630,978 | +0.40(+0.72%) |
Dec 08, 2020 | 55.02 | 56.45 | 54.89 | 55.66 | 623,963 | +0.24(+0.43%) |
Dec 07, 2020 | 55.42 | 56.31 | 54.52 | 55.42 | 614,507 | -0.52(-0.94%) |
Dec 04, 2020 | 57.21 | 57.55 | 55.67 | 55.94 | 599,974 | -1.00(-1.76%) |
Dec 03, 2020 | 57.59 | 58.11 | 56.05 | 56.95 | 759,621 | -0.73(-1.27%) |
Dec 02, 2020 | 56.46 | 57.87 | 55.59 | 57.68 | 732,915 | +1.44(+2.56%) |