Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 72.88 | 73.34 | 71.04 | 71.23 | 556,326 | -2.73(-3.69%) |
Nov 29, 2021 | 74.49 | 74.56 | 72.97 | 73.96 | 413,024 | +0.89(+1.22%) |
Nov 26, 2021 | 73.60 | 74.05 | 72.31 | 73.07 | 523,287 | -3.81(-4.96%) |
Nov 24, 2021 | 76.05 | 76.94 | 75.96 | 76.88 | 185,733 | -0.02(-0.03%) |
Nov 23, 2021 | 76.16 | 77.03 | 75.76 | 76.90 | 304,897 | +0.77(+1.01%) |
Nov 22, 2021 | 76.67 | 77.41 | 76.09 | 76.13 | 282,383 | +0.13(+0.17%) |
Nov 19, 2021 | 76.84 | 76.84 | 75.78 | 76.00 | 302,357 | -1.19(-1.55%) |
Nov 18, 2021 | 77.49 | 77.26 | 77.11 | 77.20 | 251,471 | -0.22(-0.28%) |
Nov 17, 2021 | 78.07 | 78.07 | 77.28 | 77.42 | 251,285 | -0.89(-1.14%) |
Nov 16, 2021 | 78.26 | 78.99 | 78.22 | 78.31 | 300,193 | +0.31(+0.39%) |
Nov 15, 2021 | 78.62 | 78.64 | 77.77 | 78.00 | 277,061 | -0.05(-0.06%) |
Nov 12, 2021 | 77.75 | 78.23 | 77.31 | 78.05 | 248,311 | +0.78(+1.01%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.24 | 77.27 | 114,533 | -0.69(-0.89%) |
Nov 10, 2021 | 78.55 | 77.96 | 362,741 | -0.94(-1.19%) | ||
Nov 09, 2021 | 79.28 | 79.35 | 78.31 | 78.90 | 318,384 | -0.51(-0.65%) |
Nov 08, 2021 | 79.73 | 79.94 | 78.97 | 79.41 | 244,493 | +0.43(+0.55%) |
Nov 05, 2021 | 78.76 | 79.64 | 78.34 | 78.98 | 534,447 | +0.90(+1.15%) |
Nov 04, 2021 | 78.07 | 78.20 | 77.47 | 78.08 | 306,854 | -0.10(-0.13%) |
Nov 03, 2021 | 77.47 | 78.30 | 77.07 | 78.18 | 264,565 | +0.42(+0.55%) |
Nov 02, 2021 | 77.26 | 77.88 | 77.00 | 77.75 | 326,591 | +0.62(+0.81%) |
Nov 01, 2021 | 77.27 | 77.29 | 76.66 | 77.13 | 240,430 | +0.35(+0.45%) |
Oct 29, 2021 | 76.05 | 76.87 | 75.96 | 76.78 | 255,709 | +0.39(+0.52%) |
Oct 28, 2021 | 75.74 | 76.40 | 75.72 | 76.39 | 318,698 | +0.99(+1.31%) |
Oct 27, 2021 | 76.74 | 76.80 | 75.39 | 75.40 | 349,662 | -1.10(-1.43%) |
Oct 26, 2021 | 76.95 | 76.50 | 270,567 | +0.02(+0.03%) | ||
Oct 25, 2021 | 76.43 | 76.64 | 75.98 | 76.48 | 150,115 | +0.33(+0.43%) |
Oct 22, 2021 | 75.86 | 76.54 | 75.56 | 76.15 | 404,331 | +0.34(+0.44%) |
Oct 21, 2021 | 75.59 | 75.88 | 75.14 | 75.82 | 134,305 | -0.02(-0.03%) |
Oct 20, 2021 | 75.21 | 76.10 | 75.19 | 75.84 | 249,351 | +0.65(+0.87%) |
Oct 19, 2021 | 74.88 | 75.20 | 74.50 | 75.18 | 227,485 | +0.84(+1.13%) |
Oct 18, 2021 | 73.93 | 74.63 | 73.44 | 74.35 | 278,388 | -0.22(-0.29%) |
Oct 15, 2021 | 74.01 | 74.61 | 73.70 | 74.56 | 269,435 | +1.63(+2.23%) |
Oct 14, 2021 | 72.13 | 72.96 | 71.90 | 72.93 | 327,939 | +2.17(+3.07%) |
Oct 13, 2021 | 70.82 | 71.05 | 69.62 | 70.76 | 725,782 | +0.01(+0.01%) |
Oct 12, 2021 | 71.48 | 71.71 | 70.49 | 70.75 | 515,526 | -0.47(-0.67%) |
Oct 11, 2021 | 72.33 | 73.13 | 71.19 | 71.22 | 230,880 | -1.10(-1.52%) |
Oct 08, 2021 | 72.48 | 72.68 | 71.91 | 72.32 | 182,640 | +0.00(+0.00%) |
Oct 07, 2021 | 72.04 | 73.21 | 72.04 | 72.32 | 488,858 | +1.39(+1.96%) |
Oct 06, 2021 | 69.34 | 70.97 | 68.60 | 70.93 | 631,871 | +0.40(+0.56%) |
Oct 05, 2021 | 69.68 | 71.20 | 69.42 | 70.53 | 300,643 | +1.31(+1.90%) |
Oct 04, 2021 | 70.34 | 70.77 | 68.44 | 69.22 | 643,631 | -1.34(-1.90%) |
Oct 01, 2021 | 69.34 | 71.19 | 68.33 | 70.56 | 567,594 | +2.00(+2.91%) |
Sep 30, 2021 | 71.35 | 71.49 | 68.60 | 68.57 | 562,683 | -2.25(-3.18%) |
Sep 29, 2021 | 70.88 | 71.60 | 70.45 | 70.82 | 250,786 | +0.36(+0.50%) |
Sep 28, 2021 | 72.29 | 72.50 | 70.28 | 70.46 | 475,132 | -2.40(-3.29%) |
Sep 27, 2021 | 72.71 | 73.63 | 72.71 | 72.86 | 208,133 | +0.29(+0.39%) |
Sep 24, 2021 | 71.97 | 72.78 | 71.94 | 72.58 | 146,530 | +0.17(+0.23%) |
Sep 23, 2021 | 71.26 | 72.88 | 71.25 | 72.41 | 277,953 | +2.07(+2.95%) |
Sep 22, 2021 | 69.83 | 71.09 | 69.53 | 70.34 | 403,311 | +1.33(+1.93%) |
Sep 21, 2021 | 69.92 | 70.58 | 68.95 | 69.00 | 455,217 | -0.14(-0.20%) |
Sep 20, 2021 | 69.46 | 70.23 | 67.69 | 69.14 | 719,812 | -2.59(-3.61%) |
Sep 17, 2021 | 72.16 | 72.51 | 71.45 | 71.73 | 288,800 | -0.73(-1.01%) |
Sep 16, 2021 | 72.74 | 73.24 | 71.54 | 72.46 | 394,171 | -0.27(-0.37%) |
Sep 15, 2021 | 71.74 | 72.97 | 71.47 | 72.72 | 330,692 | +0.99(+1.38%) |
Sep 14, 2021 | 73.39 | 73.43 | 71.44 | 71.74 | 307,846 | -1.19(-1.63%) |
Sep 13, 2021 | 72.79 | 73.20 | 72.18 | 72.92 | 482,772 | +1.04(+1.44%) |
Sep 10, 2021 | 73.77 | 73.92 | 71.82 | 71.89 | 555,767 | -1.08(-1.48%) |
Sep 09, 2021 | 73.47 | 74.29 | 72.80 | 72.96 | 208,076 | -0.57(-0.78%) |
Sep 08, 2021 | 73.61 | 74.16 | 73.13 | 73.53 | 139,960 | -0.35(-0.47%) |
Sep 07, 2021 | 74.80 | 74.80 | 73.69 | 73.88 | 354,269 | -1.11(-1.47%) |
Sep 03, 2021 | 74.83 | 75.22 | 74.58 | 74.99 | 125,018 | -0.31(-0.41%) |
Sep 02, 2021 | 75.27 | 75.45 | 74.94 | 75.29 | 165,586 | +0.53(+0.71%) |
Sep 01, 2021 | 75.09 | 75.10 | 74.67 | 74.76 | 176,467 | -0.18(-0.24%) |
Aug 31, 2021 | 74.88 | 75.30 | 74.62 | 74.94 | 121,804 | -0.09(-0.12%) |
Aug 30, 2021 | 75.34 | 75.48 | 74.92 | 75.03 | 168,360 | -0.19(-0.25%) |
Aug 27, 2021 | 74.44 | 75.32 | 74.42 | 75.21 | 220,626 | +1.03(+1.38%) |
Aug 26, 2021 | 75.19 | 75.39 | 74.19 | 74.19 | 224,313 | -0.88(-1.17%) |
Aug 25, 2021 | 74.90 | 75.42 | 74.53 | 75.06 | 163,578 | +0.20(+0.26%) |
Aug 24, 2021 | 75.05 | 75.19 | 74.83 | 74.87 | 110,648 | +0.10(+0.13%) |
Aug 23, 2021 | 74.58 | 75.10 | 74.56 | 74.77 | 262,131 | +0.96(+1.30%) |
Aug 20, 2021 | 72.92 | 74.05 | 72.72 | 73.81 | 218,391 | +0.98(+1.34%) |
Aug 19, 2021 | 71.93 | 73.26 | 71.93 | 72.83 | 409,998 | -0.30(-0.41%) |
Aug 18, 2021 | 74.20 | 74.78 | 73.03 | 73.13 | 350,711 | -1.54(-2.06%) |
Aug 17, 2021 | 74.75 | 75.05 | 73.72 | 74.67 | 365,102 | -1.18(-1.55%) |
Aug 16, 2021 | 74.94 | 75.87 | 74.23 | 75.84 | 261,975 | +0.49(+0.66%) |
Aug 13, 2021 | 75.55 | 75.75 | 75.20 | 75.35 | 148,683 | +0.05(+0.07%) |
Aug 12, 2021 | 75.30 | 75.32 | 74.68 | 75.30 | 222,192 | +0.15(+0.20%) |
Aug 11, 2021 | 74.76 | 75.26 | 74.68 | 75.15 | 235,210 | +0.92(+1.24%) |
Aug 10, 2021 | 73.70 | 74.34 | 73.54 | 74.24 | 212,061 | +0.67(+0.91%) |
Aug 09, 2021 | 73.77 | 73.97 | 73.37 | 73.56 | 210,394 | -0.42(-0.57%) |
Aug 06, 2021 | 73.81 | 74.15 | 73.76 | 73.99 | 171,942 | +0.63(+0.86%) |
Aug 05, 2021 | 72.62 | 73.38 | 72.61 | 73.36 | 245,790 | +1.05(+1.45%) |
Aug 04, 2021 | 73.00 | 73.17 | 72.27 | 72.31 | 308,447 | -1.28(-1.74%) |
Aug 03, 2021 | 72.76 | 73.63 | 71.96 | 73.59 | 316,017 | +1.11(+1.53%) |
Aug 02, 2021 | 73.33 | 73.91 | 72.35 | 72.49 | 274,870 | -0.39(-0.54%) |
Jul 30, 2021 | 73.13 | 73.58 | 72.63 | 72.88 | 238,841 | -0.64(-0.87%) |
Jul 29, 2021 | 73.55 | 73.86 | 73.36 | 73.52 | 287,822 | +0.59(+0.81%) |
Jul 28, 2021 | 73.58 | 73.68 | 72.68 | 72.93 | 357,737 | -0.47(-0.65%) |
Jul 27, 2021 | 73.19 | 73.45 | 72.65 | 73.41 | 309,152 | -0.37(-0.50%) |
Jul 26, 2021 | 73.18 | 73.79 | 72.95 | 73.77 | 314,609 | +0.33(+0.44%) |
Jul 23, 2021 | 73.18 | 73.56 | 72.86 | 73.45 | 341,722 | +1.02(+1.40%) |
Jul 22, 2021 | 72.28 | 72.68 | 71.85 | 72.43 | 219,983 | +0.08(+0.11%) |
Jul 21, 2021 | 71.93 | 72.41 | 71.69 | 72.35 | 278,021 | +1.18(+1.67%) |
Jul 20, 2021 | 69.22 | 71.58 | 69.00 | 71.16 | 451,557 | +2.16(+3.13%) |
Jul 19, 2021 | 69.85 | 70.17 | 68.02 | 69.00 | 966,294 | -2.86(-3.98%) |
Jul 16, 2021 | 73.56 | 73.56 | 71.75 | 71.87 | 441,408 | -1.30(-1.78%) |
Jul 15, 2021 | 72.27 | 73.17 | 72.20 | 73.17 | 371,362 | +0.22(+0.30%) |
Jul 14, 2021 | 73.26 | 73.47 | 72.51 | 72.95 | 399,330 | +0.17(+0.23%) |
Jul 13, 2021 | 72.99 | 73.29 | 72.72 | 72.78 | 415,937 | -0.45(-0.62%) |
Jul 12, 2021 | 72.34 | 73.30 | 72.09 | 73.24 | 297,535 | +0.58(+0.80%) |
Jul 09, 2021 | 71.81 | 72.78 | 71.50 | 72.66 | 284,072 | +1.79(+2.52%) |
Jul 08, 2021 | 70.13 | 71.14 | 69.76 | 70.87 | 519,862 | -1.06(-1.47%) |
Jul 07, 2021 | 71.43 | 72.01 | 70.93 | 71.92 | 370,253 | +0.45(+0.64%) |
Jul 06, 2021 | 72.28 | 72.44 | 70.57 | 71.47 | 390,848 | -0.91(-1.26%) |
Jul 02, 2021 | 72.01 | 72.52 | 71.65 | 72.38 | 211,216 | +0.68(+0.95%) |
Jul 01, 2021 | 71.51 | 71.74 | 71.13 | 71.70 | 225,565 | +0.53(+0.75%) |
Jun 30, 2021 | 70.09 | 71.37 | 70.09 | 71.16 | 380,621 | +0.83(+1.18%) |
Jun 29, 2021 | 70.76 | 71.06 | 70.20 | 70.34 | 241,304 | +0.05(+0.07%) |
Jun 28, 2021 | 70.93 | 70.94 | 69.88 | 70.29 | 393,542 | -0.68(-0.96%) |
Jun 25, 2021 | 70.62 | 71.14 | 70.41 | 70.97 | 236,665 | +0.99(+1.41%) |
Jun 24, 2021 | 69.41 | 70.08 | 69.32 | 69.98 | 273,565 | +1.32(+1.93%) |
Jun 23, 2021 | 68.99 | 69.23 | 68.60 | 68.66 | 209,761 | -0.31(-0.44%) |
Jun 22, 2021 | 68.68 | 69.32 | 68.14 | 68.96 | 266,796 | +0.30(+0.43%) |
Jun 21, 2021 | 67.24 | 68.77 | 66.93 | 68.67 | 423,057 | +2.33(+3.51%) |
Jun 18, 2021 | 66.93 | 67.24 | 66.25 | 66.34 | 601,388 | -2.09(-3.06%) |
Jun 17, 2021 | 69.23 | 69.53 | 67.64 | 68.43 | 692,958 | -0.86(-1.24%) |
Jun 16, 2021 | 70.40 | 70.43 | 68.81 | 69.29 | 353,502 | -1.13(-1.60%) |
Jun 15, 2021 | 70.85 | 70.85 | 69.99 | 70.41 | 211,172 | -0.38(-0.53%) |
Jun 14, 2021 | 71.02 | 71.02 | 70.05 | 70.79 | 218,108 | -0.31(-0.43%) |
Jun 11, 2021 | 71.53 | 71.68 | 70.51 | 71.10 | 207,954 | +0.02(+0.03%) |
Jun 10, 2021 | 71.70 | 72.19 | 71.01 | 71.08 | 216,987 | +0.06(+0.08%) |
Jun 09, 2021 | 71.74 | 71.83 | 71.01 | 71.02 | 228,938 | -0.59(-0.83%) |
Jun 08, 2021 | 71.76 | 71.88 | 71.00 | 71.61 | 177,513 | -0.14(-0.19%) |
Jun 07, 2021 | 72.54 | 72.56 | 71.52 | 71.75 | 140,432 | -0.54(-0.75%) |
Jun 04, 2021 | 71.96 | 72.33 | 71.76 | 72.29 | 211,196 | +0.77(+1.08%) |
Jun 03, 2021 | 70.97 | 71.91 | 70.53 | 71.52 | 269,209 | -0.15(-0.21%) |
Jun 02, 2021 | 71.85 | 72.04 | 71.43 | 71.67 | 360,172 | +0.15(+0.21%) |
Jun 01, 2021 | 72.58 | 72.59 | 71.36 | 71.52 | 299,874 | +0.14(+0.19%) |
May 28, 2021 | 71.71 | 71.71 | 71.27 | 71.38 | 335,132 | +0.45(+0.64%) |
May 27, 2021 | 71.24 | 71.59 | 70.68 | 70.93 | 246,150 | +0.55(+0.79%) |
May 26, 2021 | 70.56 | 70.73 | 70.18 | 70.37 | 219,534 | +0.02(+0.03%) |
May 25, 2021 | 71.02 | 71.13 | 70.16 | 70.35 | 300,039 | -0.35(-0.49%) |
May 24, 2021 | 70.46 | 70.98 | 70.35 | 70.70 | 354,942 | +0.81(+1.16%) |
May 21, 2021 | 69.99 | 70.75 | 69.62 | 69.89 | 394,839 | +0.47(+0.68%) |
May 20, 2021 | 68.72 | 70.00 | 68.55 | 69.42 | 516,570 | +0.81(+1.18%) |
May 19, 2021 | 67.85 | 68.62 | 66.87 | 68.61 | 1,006,599 | -0.65(-0.94%) |
May 18, 2021 | 70.39 | 70.65 | 69.19 | 69.26 | 279,273 | -1.09(-1.54%) |
May 17, 2021 | 70.16 | 70.51 | 69.66 | 70.34 | 369,315 | -0.24(-0.34%) |
May 14, 2021 | 69.78 | 70.84 | 69.65 | 70.58 | 634,842 | +1.55(+2.25%) |
May 13, 2021 | 67.37 | 69.65 | 67.36 | 69.03 | 549,825 | +1.77(+2.63%) |
May 12, 2021 | 69.54 | 69.79 | 67.13 | 67.26 | 1,235,649 | -2.79(-3.99%) |
May 11, 2021 | 70.93 | 71.03 | 69.32 | 70.06 | 938,358 | -2.01(-2.79%) |
May 10, 2021 | 72.69 | 73.47 | 72.04 | 72.07 | 530,498 | -0.06(-0.08%) |
May 07, 2021 | 71.02 | 72.30 | 70.91 | 72.13 | 264,966 | +0.97(+1.36%) |
May 06, 2021 | 70.11 | 71.23 | 69.72 | 71.16 | 557,693 | +1.30(+1.87%) |
May 05, 2021 | 69.87 | 70.27 | 69.10 | 69.86 | 336,801 | +0.36(+0.51%) |
May 04, 2021 | 68.91 | 69.51 | 67.98 | 69.51 | 668,915 | +0.09(+0.13%) |
May 03, 2021 | 69.23 | 69.81 | 69.17 | 69.42 | 367,769 | +0.95(+1.38%) |
Apr 30, 2021 | 68.52 | 68.78 | 68.08 | 68.47 | 361,846 | -0.72(-1.04%) |
Apr 29, 2021 | 68.91 | 69.29 | 67.90 | 69.19 | 561,756 | +0.89(+1.30%) |
Apr 28, 2021 | 68.64 | 68.74 | 68.18 | 68.30 | 233,233 | -0.57(-0.83%) |
Apr 27, 2021 | 68.81 | 69.12 | 68.42 | 68.87 | 226,899 | -0.05(-0.07%) |
Apr 26, 2021 | 69.46 | 69.56 | 68.72 | 68.92 | 237,516 | -0.23(-0.33%) |
Apr 23, 2021 | 68.07 | 69.61 | 67.85 | 69.15 | 444,788 | +0.93(+1.36%) |
Apr 22, 2021 | 69.43 | 69.46 | 67.80 | 68.22 | 538,181 | -1.26(-1.82%) |
Apr 21, 2021 | 68.02 | 69.57 | 68.02 | 69.49 | 358,885 | +1.27(+1.87%) |
Apr 20, 2021 | 68.77 | 68.91 | 67.68 | 68.21 | 423,525 | -1.09(-1.57%) |
Apr 19, 2021 | 69.43 | 69.53 | 68.85 | 69.30 | 384,473 | -0.45(-0.65%) |
Apr 16, 2021 | 69.72 | 69.98 | 69.42 | 69.75 | 309,285 | +0.61(+0.89%) |
Apr 15, 2021 | 68.51 | 69.23 | 68.51 | 69.14 | 196,864 | +1.20(+1.77%) |
Apr 14, 2021 | 67.68 | 68.59 | 67.67 | 67.94 | 407,186 | +0.28(+0.41%) |
Apr 13, 2021 | 67.63 | 67.94 | 67.16 | 67.66 | 325,564 | -0.31(-0.45%) |
Apr 12, 2021 | 67.90 | 68.11 | 67.64 | 67.97 | 248,279 | -0.15(-0.22%) |
Apr 09, 2021 | 67.25 | 68.21 | 67.15 | 68.11 | 303,918 | +1.10(+1.64%) |
Apr 08, 2021 | 66.69 | 67.02 | 66.36 | 67.02 | 295,852 | +0.30(+0.44%) |
Apr 07, 2021 | 66.62 | 67.04 | 66.38 | 66.72 | 260,878 | +0.04(+0.06%) |
Apr 06, 2021 | 66.89 | 67.16 | 66.51 | 66.68 | 324,684 | -0.39(-0.59%) |
Apr 05, 2021 | 66.58 | 67.44 | 66.56 | 67.08 | 534,316 | +1.48(+2.26%) |
Apr 01, 2021 | 65.36 | 65.64 | 64.92 | 65.60 | 623,635 | +0.53(+0.82%) |
Mar 31, 2021 | 65.22 | 65.65 | 65.01 | 65.06 | 424,696 | -0.24(-0.36%) |
Mar 30, 2021 | 65.46 | 65.65 | 64.93 | 65.30 | 655,957 | -0.39(-0.59%) |
Mar 29, 2021 | 64.74 | 66.00 | 64.62 | 65.68 | 847,141 | +0.40(+0.62%) |
Mar 26, 2021 | 64.11 | 65.39 | 63.75 | 65.28 | 836,307 | +1.73(+2.72%) |
Mar 25, 2021 | 62.21 | 63.72 | 61.40 | 63.55 | 946,738 | +0.78(+1.24%) |
Mar 24, 2021 | 63.20 | 64.15 | 62.77 | 62.77 | 430,671 | +0.04(+0.06%) |
Mar 23, 2021 | 63.61 | 64.06 | 62.50 | 62.73 | 810,024 | -1.26(-1.97%) |
Mar 22, 2021 | 63.33 | 64.26 | 63.13 | 63.99 | 480,953 | +0.47(+0.75%) |
Mar 19, 2021 | 64.35 | 64.35 | 63.12 | 63.52 | 769,682 | -1.02(-1.58%) |
Mar 18, 2021 | 64.90 | 65.93 | 64.38 | 64.53 | 646,663 | -0.56(-0.86%) |
Mar 17, 2021 | 64.47 | 65.21 | 64.17 | 65.09 | 568,000 | +0.74(+1.15%) |
Mar 16, 2021 | 64.75 | 64.80 | 64.15 | 64.35 | 464,523 | -0.46(-0.72%) |
Mar 15, 2021 | 64.52 | 64.92 | 63.58 | 64.82 | 509,335 | +0.63(+0.98%) |
Mar 12, 2021 | 63.17 | 64.24 | 63.12 | 64.19 | 590,559 | +1.17(+1.86%) |
Mar 11, 2021 | 62.81 | 63.65 | 62.46 | 63.01 | 529,503 | +0.73(+1.17%) |
Mar 10, 2021 | 61.22 | 62.63 | 61.19 | 62.28 | 879,923 | +1.82(+3.00%) |
Mar 09, 2021 | 60.79 | 61.65 | 60.44 | 60.47 | 602,930 | +0.12(+0.20%) |
Mar 08, 2021 | 59.78 | 61.63 | 59.42 | 60.35 | 1,276,932 | +1.16(+1.97%) |
Mar 05, 2021 | 58.20 | 59.49 | 56.51 | 59.18 | 1,629,128 | +2.08(+3.65%) |
Mar 04, 2021 | 58.45 | 59.08 | 55.67 | 57.10 | 1,374,870 | -1.26(-2.16%) |
Mar 03, 2021 | 58.83 | 59.46 | 58.34 | 58.36 | 935,380 | -0.50(-0.86%) |
Mar 02, 2021 | 59.42 | 59.67 | 58.79 | 58.87 | 483,357 | -0.47(-0.80%) |
Mar 01, 2021 | 58.62 | 59.86 | 58.61 | 59.34 | 469,248 | +2.26(+3.96%) |
Feb 26, 2021 | 58.97 | 58.98 | 57.03 | 57.08 | 769,884 | -1.76(-2.99%) |
Feb 25, 2021 | 61.03 | 61.05 | 58.43 | 58.84 | 1,447,909 | -2.08(-3.42%) |
Feb 24, 2021 | 59.12 | 61.11 | 58.92 | 60.92 | 683,053 | +1.54(+2.59%) |
Feb 23, 2021 | 59.13 | 59.78 | 57.96 | 59.38 | 925,298 | +0.07(+0.12%) |
Feb 22, 2021 | 58.43 | 59.77 | 58.42 | 59.31 | 320,406 | +0.14(+0.23%) |
Feb 19, 2021 | 59.46 | 59.74 | 59.07 | 59.17 | 399,886 | -0.01(-0.02%) |
Feb 18, 2021 | 58.89 | 59.38 | 58.40 | 59.18 | 466,632 | -0.42(-0.71%) |
Feb 17, 2021 | 58.89 | 59.72 | 58.61 | 59.61 | 318,781 | +0.36(+0.60%) |
Feb 16, 2021 | 59.51 | 59.58 | 58.98 | 59.25 | 274,609 | +0.23(+0.38%) |
Feb 12, 2021 | 58.72 | 59.06 | 58.58 | 59.02 | 209,314 | +0.17(+0.29%) |
Feb 11, 2021 | 59.03 | 59.28 | 58.23 | 58.86 | 199,555 | +0.04(+0.07%) |
Feb 10, 2021 | 59.06 | 59.10 | 58.02 | 58.82 | 276,799 | +0.22(+0.37%) |
Feb 09, 2021 | 58.36 | 58.84 | 58.11 | 58.60 | 143,084 | +0.03(+0.05%) |
Feb 08, 2021 | 58.17 | 58.58 | 58.07 | 58.57 | 295,312 | +0.87(+1.51%) |
Feb 05, 2021 | 58.02 | 58.10 | 57.49 | 57.70 | 201,108 | +0.33(+0.57%) |
Feb 04, 2021 | 56.37 | 57.40 | 56.37 | 57.38 | 230,668 | +1.21(+2.16%) |
Feb 03, 2021 | 55.78 | 56.43 | 55.46 | 56.16 | 362,345 | +0.11(+0.19%) |
Feb 02, 2021 | 55.18 | 56.57 | 55.18 | 56.05 | 268,504 | +1.77(+3.25%) |
Feb 01, 2021 | 54.36 | 54.77 | 53.64 | 54.29 | 303,594 | +0.80(+1.49%) |
Jan 29, 2021 | 55.01 | 55.32 | 53.08 | 53.49 | 612,746 | -2.31(-4.14%) |
Jan 28, 2021 | 55.43 | 57.00 | 55.37 | 55.80 | 901,736 | +1.00(+1.82%) |
Jan 27, 2021 | 56.00 | 56.02 | 54.34 | 54.80 | 832,519 | -2.23(-3.91%) |
Jan 26, 2021 | 57.46 | 57.68 | 56.99 | 57.03 | 313,941 | -0.10(-0.17%) |
Jan 25, 2021 | 56.91 | 57.17 | 55.67 | 57.13 | 593,649 | -0.15(-0.26%) |
Jan 22, 2021 | 57.22 | 57.64 | 56.96 | 57.28 | 239,708 | -0.67(-1.16%) |
Jan 21, 2021 | 58.05 | 58.28 | 57.74 | 57.95 | 214,080 | -0.01(-0.02%) |
Jan 20, 2021 | 57.48 | 58.15 | 57.30 | 57.96 | 261,520 | +0.90(+1.57%) |
Jan 19, 2021 | 57.42 | 57.54 | 56.79 | 57.06 | 272,824 | +0.44(+0.78%) |
Jan 15, 2021 | 56.62 | 57.05 | 55.86 | 56.62 | 460,877 | -0.68(-1.19%) |
Jan 14, 2021 | 57.87 | 58.09 | 57.23 | 57.30 | 402,318 | -0.22(-0.38%) |
Jan 13, 2021 | 57.52 | 57.85 | 57.28 | 57.51 | 213,011 | -0.04(-0.07%) |
Jan 12, 2021 | 57.38 | 57.71 | 56.87 | 57.55 | 397,784 | +0.22(+0.38%) |
Jan 11, 2021 | 56.71 | 57.63 | 56.70 | 57.34 | 437,660 | -0.30(-0.51%) |
Jan 08, 2021 | 57.72 | 57.79 | 56.54 | 57.63 | 495,729 | +0.20(+0.34%) |
Jan 07, 2021 | 57.22 | 58.02 | 56.96 | 57.44 | 312,481 | +0.75(+1.32%) |
Jan 06, 2021 | 55.01 | 57.35 | 54.76 | 56.69 | 518,912 | +1.60(+2.90%) |
Jan 05, 2021 | 54.33 | 55.47 | 54.18 | 55.09 | 499,252 | +0.60(+1.11%) |
Jan 04, 2021 | 56.09 | 56.12 | 53.21 | 54.48 | 714,298 | -1.24(-2.23%) |
Dec 31, 2020 | 55.73 | 55.73 | 55.73 | 242,653 | +0.58(+1.06%) | |
Dec 30, 2020 | 55.17 | 55.55 | 55.08 | 55.15 | 242,653 | +0.22(+0.40%) |
Dec 29, 2020 | 55.68 | 55.77 | 54.64 | 54.93 | 226,496 | -0.20(-0.36%) |
Dec 28, 2020 | 55.04 | 55.56 | 54.92 | 55.13 | 329,699 | +0.65(+1.20%) |
Dec 24, 2020 | 54.30 | 54.47 | 54.06 | 54.47 | 84,597 | +0.30(+0.55%) |
Dec 23, 2020 | 54.18 | 54.71 | 54.14 | 54.18 | 306,072 | +0.43(+0.81%) |
Dec 22, 2020 | 54.37 | 54.37 | 53.68 | 53.74 | 220,945 | -0.75(-1.38%) |
Dec 21, 2020 | 53.34 | 54.82 | 52.85 | 54.49 | 2,013,446 | +0.03(+0.05%) |
Dec 18, 2020 | 54.90 | 54.91 | 53.86 | 54.46 | 401,599 | -0.35(-0.63%) |
Dec 17, 2020 | 54.69 | 54.89 | 54.60 | 54.81 | 231,979 | +0.48(+0.89%) |
Dec 16, 2020 | 54.51 | 54.58 | 54.06 | 54.33 | 250,187 | -0.15(-0.27%) |
Dec 15, 2020 | 53.94 | 54.62 | 53.43 | 54.47 | 285,750 | +1.19(+2.24%) |
Dec 14, 2020 | 54.69 | 54.94 | 53.25 | 53.28 | 454,158 | -0.62(-1.15%) |
Dec 11, 2020 | 53.37 | 54.02 | 53.12 | 53.90 | 565,747 | +0.12(+0.22%) |
Dec 10, 2020 | 53.57 | 53.99 | 53.33 | 53.78 | 469,234 | -0.13(-0.24%) |
Dec 09, 2020 | 54.74 | 54.89 | 53.62 | 53.91 | 476,481 | -0.46(-0.85%) |
Dec 08, 2020 | 53.61 | 54.64 | 53.61 | 54.38 | 282,172 | +0.37(+0.68%) |
Dec 07, 2020 | 54.25 | 54.30 | 53.65 | 54.01 | 291,230 | -0.51(-0.94%) |
Dec 04, 2020 | 53.89 | 54.54 | 53.84 | 54.52 | 368,344 | +0.91(+1.69%) |
Dec 03, 2020 | 53.42 | 54.12 | 53.30 | 53.62 | 365,075 | +0.29(+0.54%) |
Dec 02, 2020 | 52.63 | 53.40 | 52.35 | 53.33 | 474,052 | +0.23(+0.43%) |