Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.24 | 41.80 | 39.03 | 40.61 | 10,053,067 | -1.21(-2.89%) |
Nov 29, 2021 | 43.00 | 43.62 | 40.83 | 41.82 | 6,596,537 | -0.58(-1.37%) |
Nov 26, 2021 | 41.68 | 42.58 | 40.41 | 42.40 | 7,584,795 | -2.12(-4.76%) |
Nov 24, 2021 | 44.56 | 44.80 | 43.30 | 44.52 | 5,861,740 | -1.15(-2.52%) |
Nov 23, 2021 | 45.39 | 46.48 | 44.53 | 45.67 | 5,096,714 | +0.19(+0.42%) |
Nov 22, 2021 | 47.29 | 47.41 | 43.70 | 45.48 | 9,102,387 | -2.04(-4.29%) |
Nov 19, 2021 | 48.80 | 48.80 | 47.29 | 47.52 | 4,665,561 | -1.77(-3.59%) |
Nov 18, 2021 | 49.70 | 49.39 | 49.08 | 49.29 | 3,646,759 | -0.41(-0.82%) |
Nov 17, 2021 | 50.77 | 51.15 | 49.09 | 49.70 | 4,380,451 | -1.58(-3.08%) |
Nov 16, 2021 | 52.11 | 52.69 | 51.24 | 51.28 | 3,551,034 | -0.38(-0.74%) |
Nov 15, 2021 | 53.00 | 53.59 | 50.98 | 51.66 | 4,385,032 | -1.30(-2.45%) |
Nov 12, 2021 | 53.39 | 53.47 | 52.28 | 52.96 | 4,680,104 | -0.22(-0.41%) |
Nov 11, 2021 | 54.84 | 54.96 | 52.84 | 53.18 | 5,163,248 | -1.42(-2.60%) |
Nov 10, 2021 | 55.43 | 54.60 | 7,999,547 | -1.66(-2.95%) | ||
Nov 09, 2021 | 55.19 | 56.30 | 54.08 | 56.26 | 6,751,109 | +1.02(+1.85%) |
Nov 08, 2021 | 53.98 | 56.38 | 53.61 | 55.24 | 7,767,358 | +1.69(+3.16%) |
Nov 05, 2021 | 51.15 | 54.00 | 51.15 | 53.55 | 13,542,034 | +4.41(+8.97%) |
Nov 04, 2021 | 49.24 | 50.61 | 48.21 | 49.14 | 6,774,554 | +0.11(+0.22%) |
Nov 03, 2021 | 51.55 | 52.08 | 48.35 | 49.03 | 20,724,440 | +3.71(+8.19%) |
Nov 02, 2021 | 46.69 | 46.82 | 44.05 | 45.32 | 13,944,768 | -1.08(-2.33%) |
Nov 01, 2021 | 45.77 | 46.50 | 46.19 | 46.40 | 5,746,026 | +0.53(+1.16%) |
Oct 29, 2021 | 46.84 | 47.15 | 45.51 | 45.87 | 4,136,992 | -1.05(-2.24%) |
Oct 28, 2021 | 46.86 | 46.92 | 3,305,656 | +0.20(+0.43%) | ||
Oct 27, 2021 | 47.80 | 48.24 | 46.48 | 46.72 | 4,621,301 | -0.82(-1.72%) |
Oct 26, 2021 | 48.77 | 47.42 | 47.54 | 3,615,584 | -0.58(-1.21%) | |
Oct 25, 2021 | 48.34 | 49.14 | 47.76 | 48.12 | 2,914,261 | -0.20(-0.41%) |
Oct 22, 2021 | 49.10 | 49.32 | 48.07 | 48.32 | 2,983,719 | -1.25(-2.52%) |
Oct 21, 2021 | 49.45 | 50.69 | 49.35 | 49.57 | 3,885,157 | +0.16(+0.32%) |
Oct 20, 2021 | 50.07 | 50.78 | 49.30 | 49.41 | 3,244,349 | -0.63(-1.26%) |
Oct 19, 2021 | 50.69 | 50.73 | 49.43 | 50.04 | 4,926,622 | -0.43(-0.85%) |
Oct 18, 2021 | 50.76 | 51.41 | 50.46 | 50.47 | 3,436,451 | -1.11(-2.15%) |
Oct 15, 2021 | 50.90 | 52.75 | 50.05 | 51.58 | 6,396,855 | +1.07(+2.12%) |
Oct 14, 2021 | 53.24 | 53.26 | 50.28 | 50.51 | 9,121,655 | -2.73(-5.13%) |
Oct 13, 2021 | 52.52 | 53.45 | 51.92 | 53.24 | 2,885,038 | +0.69(+1.31%) |
Oct 12, 2021 | 53.00 | 53.19 | 52.15 | 52.55 | 2,978,552 | -0.25(-0.47%) |
Oct 11, 2021 | 54.79 | 54.91 | 52.80 | 52.80 | 2,970,482 | -2.09(-3.81%) |
Oct 08, 2021 | 55.02 | 56.61 | 54.31 | 54.89 | 3,234,734 | +0.19(+0.35%) |
Oct 07, 2021 | 54.56 | 56.10 | 54.17 | 54.70 | 3,813,361 | +0.54(+1.00%) |
Oct 06, 2021 | 52.59 | 54.40 | 52.29 | 54.16 | 3,465,301 | +1.24(+2.34%) |
Oct 05, 2021 | 53.93 | 54.26 | 52.89 | 52.92 | 2,880,208 | -0.74(-1.38%) |
Oct 04, 2021 | 54.41 | 54.91 | 52.80 | 53.66 | 3,905,493 | -1.82(-3.28%) |
Oct 01, 2021 | 54.40 | 55.76 | 53.87 | 55.48 | 4,369,487 | +1.89(+3.53%) |
Sep 30, 2021 | 53.22 | 53.95 | 52.33 | 53.59 | 3,463,162 | +0.27(+0.51%) |
Sep 29, 2021 | 54.94 | 54.94 | 53.19 | 53.32 | 3,162,522 | -0.86(-1.59%) |
Sep 28, 2021 | 55.70 | 56.02 | 54.01 | 54.18 | 2,757,765 | -1.80(-3.22%) |
Sep 27, 2021 | 55.78 | 56.70 | 55.49 | 55.98 | 3,253,916 | +0.12(+0.21%) |
Sep 24, 2021 | 55.07 | 56.16 | 55.01 | 55.86 | 3,322,438 | +0.22(+0.40%) |
Sep 23, 2021 | 55.42 | 56.14 | 54.81 | 55.64 | 5,155,023 | +0.95(+1.74%) |
Sep 22, 2021 | 54.96 | 55.77 | 54.51 | 54.69 | 4,971,992 | +0.24(+0.44%) |
Sep 21, 2021 | 52.65 | 55.02 | 52.14 | 54.45 | 8,425,147 | +3.33(+6.51%) |
Sep 20, 2021 | 50.43 | 52.08 | 50.30 | 51.12 | 4,313,326 | -1.06(-2.03%) |
Sep 17, 2021 | 52.77 | 53.09 | 51.62 | 52.18 | 5,396,482 | -0.21(-0.40%) |
Sep 16, 2021 | 50.75 | 52.47 | 50.58 | 52.39 | 4,322,638 | +1.38(+2.71%) |
Sep 15, 2021 | 50.85 | 51.19 | 50.01 | 51.01 | 3,505,886 | +0.48(+0.95%) |
Sep 14, 2021 | 51.59 | 52.21 | 50.08 | 50.53 | 5,012,535 | -1.31(-2.53%) |
Sep 13, 2021 | 50.94 | 52.55 | 49.48 | 51.84 | 4,018,046 | +1.83(+3.66%) |
Sep 10, 2021 | 51.19 | 51.70 | 49.98 | 50.01 | 3,335,021 | -0.50(-0.99%) |
Sep 09, 2021 | 49.47 | 51.12 | 49.30 | 50.51 | 3,236,231 | +0.70(+1.41%) |
Sep 08, 2021 | 50.48 | 51.24 | 49.03 | 49.81 | 3,456,344 | -0.78(-1.54%) |
Sep 07, 2021 | 48.58 | 50.83 | 48.45 | 50.59 | 6,126,836 | +2.38(+4.94%) |
Sep 03, 2021 | 49.19 | 49.19 | 47.73 | 48.21 | 3,750,637 | -1.09(-2.21%) |
Sep 02, 2021 | 49.00 | 49.97 | 48.20 | 49.30 | 3,809,349 | +0.93(+1.92%) |
Sep 01, 2021 | 48.00 | 49.59 | 47.84 | 48.37 | 4,550,275 | +0.76(+1.60%) |
Aug 31, 2021 | 47.16 | 48.10 | 47.13 | 47.61 | 5,074,981 | +0.48(+1.02%) |
Aug 30, 2021 | 48.43 | 48.71 | 46.92 | 47.13 | 4,306,693 | -1.26(-2.60%) |
Aug 27, 2021 | 48.12 | 49.25 | 48.12 | 48.39 | 2,766,947 | -0.21(-0.43%) |
Aug 26, 2021 | 49.36 | 50.45 | 48.16 | 48.60 | 3,069,589 | -0.83(-1.68%) |
Aug 25, 2021 | 47.88 | 49.56 | 46.86 | 49.43 | 5,597,630 | +1.76(+3.69%) |
Aug 24, 2021 | 47.42 | 48.27 | 47.30 | 47.67 | 7,339,734 | +0.43(+0.91%) |
Aug 23, 2021 | 44.49 | 47.25 | 44.06 | 47.24 | 9,543,233 | +1.35(+2.94%) |
Aug 20, 2021 | 46.34 | 46.49 | 44.77 | 45.89 | 11,142,085 | -0.90(-1.92%) |
Aug 19, 2021 | 49.20 | 49.30 | 46.35 | 46.79 | 7,033,228 | -2.79(-5.63%) |
Aug 18, 2021 | 49.16 | 50.61 | 48.89 | 49.58 | 3,197,990 | +0.47(+0.96%) |
Aug 17, 2021 | 50.05 | 50.50 | 48.19 | 49.11 | 5,529,271 | -1.72(-3.38%) |
Aug 16, 2021 | 52.58 | 52.58 | 50.37 | 50.83 | 4,159,057 | -2.56(-4.79%) |
Aug 13, 2021 | 53.91 | 54.15 | 52.94 | 53.39 | 2,776,816 | -0.43(-0.80%) |
Aug 12, 2021 | 54.61 | 54.82 | 53.02 | 53.82 | 3,243,378 | -0.09(-0.17%) |
Aug 11, 2021 | 53.44 | 54.04 | 52.03 | 53.91 | 4,266,683 | +0.06(+0.11%) |
Aug 10, 2021 | 52.58 | 54.03 | 52.53 | 53.85 | 3,612,061 | +1.72(+3.30%) |
Aug 09, 2021 | 52.12 | 52.60 | 51.17 | 52.13 | 3,870,242 | -0.31(-0.59%) |
Aug 06, 2021 | 52.51 | 53.60 | 52.22 | 52.44 | 4,536,073 | +0.02(+0.04%) |
Aug 05, 2021 | 49.60 | 53.75 | 49.53 | 52.42 | 10,308,549 | +2.89(+5.83%) |
Aug 04, 2021 | 54.03 | 54.27 | 49.44 | 49.53 | 21,631,516 | -5.85(-10.56%) |
Aug 03, 2021 | 56.36 | 56.36 | 53.84 | 55.38 | 9,287,109 | -0.62(-1.11%) |
Aug 02, 2021 | 54.97 | 57.76 | 54.76 | 56.00 | 4,796,946 | +0.68(+1.23%) |
Jul 30, 2021 | 56.08 | 56.69 | 55.09 | 55.32 | 2,842,344 | -1.42(-2.50%) |
Jul 29, 2021 | 55.30 | 57.53 | 54.81 | 56.74 | 4,139,584 | +0.97(+1.74%) |
Jul 28, 2021 | 53.96 | 55.79 | 53.71 | 55.77 | 4,637,297 | +2.45(+4.59%) |
Jul 27, 2021 | 53.74 | 53.99 | 52.20 | 53.32 | 3,389,453 | -1.07(-1.97%) |
Jul 26, 2021 | 54.89 | 55.90 | 53.76 | 54.39 | 3,894,244 | -0.51(-0.93%) |
Jul 23, 2021 | 55.66 | 55.73 | 54.47 | 54.90 | 2,730,373 | -0.24(-0.44%) |
Jul 22, 2021 | 55.75 | 56.08 | 54.36 | 55.14 | 4,417,693 | -0.63(-1.13%) |
Jul 21, 2021 | 53.00 | 56.12 | 52.94 | 55.77 | 5,981,227 | +2.82(+5.33%) |
Jul 20, 2021 | 52.01 | 53.06 | 50.78 | 52.95 | 5,017,154 | +1.23(+2.38%) |
Jul 19, 2021 | 51.71 | 52.18 | 50.54 | 51.72 | 7,055,482 | -1.68(-3.15%) |
Jul 16, 2021 | 55.02 | 55.51 | 53.14 | 53.40 | 4,546,582 | -1.33(-2.43%) |
Jul 15, 2021 | 55.86 | 56.13 | 54.22 | 54.73 | 3,593,030 | -1.10(-1.97%) |
Jul 14, 2021 | 57.50 | 57.73 | 55.42 | 55.83 | 4,103,512 | -1.24(-2.17%) |
Jul 13, 2021 | 57.73 | 58.12 | 56.80 | 57.07 | 3,346,200 | -1.00(-1.72%) |
Jul 12, 2021 | 60.00 | 60.30 | 58.01 | 58.07 | 3,102,575 | -1.99(-3.31%) |
Jul 09, 2021 | 59.22 | 60.21 | 58.56 | 60.06 | 2,677,376 | +1.51(+2.58%) |
Jul 08, 2021 | 57.41 | 58.96 | 56.54 | 58.55 | 4,062,437 | -0.20(-0.34%) |
Jul 07, 2021 | 61.73 | 61.88 | 58.03 | 58.75 | 5,800,418 | -2.89(-4.69%) |
Jul 06, 2021 | 62.62 | 63.00 | 60.98 | 61.64 | 4,470,660 | -1.15(-1.83%) |
Jul 02, 2021 | 62.00 | 63.07 | 61.61 | 62.79 | 3,508,017 | +0.92(+1.49%) |
Jul 01, 2021 | 61.29 | 62.90 | 60.84 | 61.87 | 5,423,795 | +1.39(+2.30%) |
Jun 30, 2021 | 59.66 | 61.38 | 59.66 | 60.48 | 3,741,367 | +0.49(+0.82%) |
Jun 29, 2021 | 59.18 | 60.25 | 58.55 | 59.99 | 3,530,588 | +1.26(+2.15%) |
Jun 28, 2021 | 61.50 | 61.54 | 58.59 | 58.73 | 5,364,589 | -2.77(-4.50%) |
Jun 25, 2021 | 62.09 | 62.39 | 60.66 | 61.50 | 10,442,789 | -0.28(-0.45%) |
Jun 24, 2021 | 61.25 | 61.97 | 60.17 | 61.78 | 3,746,915 | +0.37(+0.60%) |
Jun 23, 2021 | 59.54 | 61.93 | 59.30 | 61.41 | 4,918,452 | +2.35(+3.98%) |
Jun 22, 2021 | 59.38 | 59.68 | 58.04 | 59.06 | 3,429,160 | -0.44(-0.74%) |
Jun 21, 2021 | 59.18 | 59.85 | 57.79 | 59.50 | 4,601,649 | +1.02(+1.74%) |
Jun 18, 2021 | 58.80 | 59.61 | 57.70 | 58.48 | 4,640,531 | -0.32(-0.54%) |
Jun 17, 2021 | 56.75 | 59.68 | 56.62 | 58.80 | 5,241,994 | +1.83(+3.21%) |
Jun 16, 2021 | 57.83 | 57.96 | 56.04 | 56.97 | 3,879,746 | -0.85(-1.47%) |
Jun 15, 2021 | 57.95 | 58.27 | 56.70 | 57.82 | 4,098,459 | -0.59(-1.01%) |
Jun 14, 2021 | 56.30 | 60.30 | 56.20 | 58.41 | 8,750,124 | +2.30(+4.10%) |
Jun 11, 2021 | 55.73 | 56.40 | 55.13 | 56.11 | 3,654,331 | +0.45(+0.81%) |
Jun 10, 2021 | 56.13 | 56.20 | 54.54 | 55.66 | 4,991,342 | +0.28(+0.51%) |
Jun 09, 2021 | 56.94 | 57.11 | 55.36 | 55.38 | 4,138,821 | -1.36(-2.40%) |
Jun 08, 2021 | 58.91 | 59.05 | 56.35 | 56.74 | 5,714,266 | -1.82(-3.11%) |
Jun 07, 2021 | 57.54 | 59.08 | 57.04 | 58.56 | 4,535,198 | +1.16(+2.02%) |
Jun 04, 2021 | 56.65 | 57.52 | 56.46 | 57.40 | 2,963,145 | +1.08(+1.92%) |
Jun 03, 2021 | 58.00 | 58.00 | 56.21 | 56.32 | 4,581,023 | -2.14(-3.66%) |
Jun 02, 2021 | 58.70 | 59.12 | 57.66 | 58.46 | 4,064,916 | -0.30(-0.51%) |
Jun 01, 2021 | 57.34 | 59.00 | 56.73 | 58.76 | 6,699,321 | +1.67(+2.93%) |
May 28, 2021 | 55.29 | 57.39 | 55.22 | 57.09 | 9,038,993 | +1.60(+2.88%) |
May 27, 2021 | 55.40 | 56.33 | 54.23 | 55.49 | 19,933,408 | +0.57(+1.04%) |
May 26, 2021 | 53.10 | 55.07 | 52.81 | 54.92 | 6,364,332 | +2.16(+4.09%) |
May 25, 2021 | 53.59 | 55.44 | 52.65 | 52.76 | 6,658,513 | -0.55(-1.03%) |
May 24, 2021 | 52.42 | 54.00 | 51.98 | 53.31 | 5,991,267 | +0.99(+1.89%) |
May 21, 2021 | 52.49 | 53.75 | 51.81 | 52.32 | 4,842,070 | +0.36(+0.69%) |
May 20, 2021 | 52.73 | 52.89 | 50.51 | 51.96 | 7,881,374 | -0.25(-0.48%) |
May 19, 2021 | 49.90 | 52.39 | 49.75 | 52.21 | 5,215,560 | +0.70(+1.36%) |
May 18, 2021 | 51.11 | 53.16 | 51.04 | 51.51 | 9,206,134 | +1.80(+3.62%) |
May 17, 2021 | 49.25 | 50.12 | 48.71 | 49.71 | 4,212,916 | +0.06(+0.12%) |
May 14, 2021 | 47.11 | 50.19 | 46.97 | 49.65 | 8,314,830 | +3.63(+7.89%) |
May 13, 2021 | 47.30 | 48.26 | 45.28 | 46.02 | 9,572,423 | -0.87(-1.86%) |
May 12, 2021 | 48.87 | 49.77 | 46.34 | 46.89 | 10,441,865 | -1.93(-3.95%) |
May 11, 2021 | 47.50 | 49.85 | 47.11 | 48.82 | 6,905,576 | -0.34(-0.69%) |
May 10, 2021 | 51.27 | 51.68 | 48.71 | 49.16 | 7,562,692 | -0.91(-1.82%) |
May 07, 2021 | 50.55 | 51.54 | 49.65 | 50.07 | 7,766,599 | +0.27(+0.54%) |
May 06, 2021 | 50.63 | 51.27 | 48.71 | 49.80 | 14,929,199 | -2.83(-5.38%) |
May 05, 2021 | 57.57 | 57.60 | 52.00 | 52.63 | 25,054,376 | -3.56(-6.34%) |
May 04, 2021 | 56.19 | 56.49 | 53.48 | 56.19 | 14,383,641 | -0.89(-1.56%) |
May 03, 2021 | 56.30 | 57.35 | 56.03 | 57.08 | 6,545,944 | +1.42(+2.55%) |
Apr 30, 2021 | 56.06 | 58.06 | 55.25 | 55.66 | 10,841,800 | -1.44(-2.52%) |
Apr 29, 2021 | 63.96 | 63.96 | 54.36 | 57.10 | 27,076,180 | -6.30(-9.94%) |
Apr 28, 2021 | 62.24 | 64.08 | 61.03 | 63.40 | 4,481,943 | +1.26(+2.03%) |
Apr 27, 2021 | 64.85 | 65.64 | 62.05 | 62.14 | 9,832,287 | -0.92(-1.46%) |
Apr 26, 2021 | 63.98 | 64.80 | 62.94 | 63.06 | 4,742,875 | -0.64(-1.00%) |
Apr 23, 2021 | 61.40 | 63.81 | 61.29 | 63.70 | 4,372,200 | +2.70(+4.43%) |
Apr 22, 2021 | 60.76 | 62.52 | 59.91 | 61.00 | 4,749,036 | +0.26(+0.43%) |
Apr 21, 2021 | 60.31 | 61.38 | 59.13 | 60.74 | 5,301,848 | -0.06(-0.10%) |
Apr 20, 2021 | 61.73 | 62.04 | 58.80 | 60.80 | 5,179,626 | -1.07(-1.73%) |
Apr 19, 2021 | 62.94 | 63.54 | 61.62 | 61.87 | 3,871,443 | -1.53(-2.41%) |
Apr 16, 2021 | 64.47 | 64.87 | 63.14 | 63.40 | 3,292,800 | -1.04(-1.61%) |
Apr 15, 2021 | 63.47 | 65.01 | 62.74 | 64.44 | 5,304,395 | +1.64(+2.61%) |
Apr 14, 2021 | 62.34 | 64.99 | 62.29 | 62.80 | 5,163,208 | +0.47(+0.75%) |
Apr 13, 2021 | 59.26 | 62.38 | 58.35 | 62.33 | 5,669,200 | +2.48(+4.14%) |
Apr 12, 2021 | 61.26 | 62.25 | 59.03 | 59.85 | 8,683,938 | -1.12(-1.84%) |
Apr 09, 2021 | 61.50 | 61.75 | 59.71 | 60.97 | 7,642,800 | -1.04(-1.68%) |
Apr 08, 2021 | 61.11 | 62.14 | 60.52 | 62.01 | 4,918,476 | +1.05(+1.72%) |
Apr 07, 2021 | 63.85 | 64.14 | 60.79 | 60.96 | 6,128,141 | -3.28(-5.11%) |
Apr 06, 2021 | 64.53 | 65.35 | 64.12 | 64.24 | 3,728,697 | -0.23(-0.36%) |
Apr 05, 2021 | 65.55 | 65.94 | 63.55 | 64.47 | 4,200,627 | -0.17(-0.26%) |
Apr 01, 2021 | 63.45 | 64.69 | 62.07 | 64.64 | 5,154,500 | +1.46(+2.31%) |
Mar 31, 2021 | 62.97 | 63.96 | 61.41 | 63.18 | 5,821,789 | +0.13(+0.21%) |
Mar 30, 2021 | 63.61 | 63.94 | 62.33 | 63.05 | 3,475,034 | -0.57(-0.90%) |
Mar 29, 2021 | 64.49 | 65.19 | 63.45 | 63.62 | 3,171,410 | -0.89(-1.38%) |
Mar 26, 2021 | 64.71 | 65.42 | 63.35 | 64.51 | 4,384,800 | +0.94(+1.48%) |
Mar 25, 2021 | 59.91 | 63.88 | 59.54 | 63.57 | 4,676,437 | +2.60(+4.26%) |
Mar 24, 2021 | 62.37 | 63.75 | 60.89 | 60.97 | 3,238,270 | -0.59(-0.96%) |
Mar 23, 2021 | 63.80 | 64.16 | 60.86 | 61.56 | 5,397,555 | -2.60(-4.05%) |
Mar 22, 2021 | 66.68 | 66.97 | 63.96 | 64.16 | 5,065,082 | -2.40(-3.61%) |
Mar 19, 2021 | 65.56 | 67.47 | 64.23 | 66.56 | 6,036,200 | +0.48(+0.73%) |
Mar 18, 2021 | 66.43 | 68.28 | 65.52 | 66.08 | 8,048,484 | +0.15(+0.23%) |
Mar 17, 2021 | 64.99 | 66.30 | 64.24 | 65.93 | 5,635,635 | +1.24(+1.92%) |
Mar 16, 2021 | 67.34 | 67.78 | 63.94 | 64.69 | 6,497,045 | -2.73(-4.05%) |
Mar 15, 2021 | 66.33 | 67.80 | 64.87 | 67.42 | 8,148,347 | +1.05(+1.58%) |
Mar 12, 2021 | 62.49 | 66.90 | 61.73 | 66.37 | 8,332,500 | +3.65(+5.82%) |
Mar 11, 2021 | 62.29 | 64.91 | 62.20 | 62.72 | 5,776,843 | +1.41(+2.30%) |
Mar 10, 2021 | 62.68 | 63.90 | 61.13 | 61.31 | 7,267,945 | -1.03(-1.65%) |
Mar 09, 2021 | 65.05 | 65.18 | 61.76 | 62.34 | 8,109,353 | -1.97(-3.06%) |
Mar 08, 2021 | 65.34 | 65.95 | 63.78 | 64.31 | 8,827,310 | +0.19(+0.30%) |
Mar 05, 2021 | 63.16 | 65.09 | 60.98 | 64.12 | 14,017,600 | +2.25(+3.64%) |
Mar 04, 2021 | 61.50 | 63.26 | 59.44 | 61.87 | 13,446,159 | +0.11(+0.18%) |
Mar 03, 2021 | 59.70 | 63.58 | 57.98 | 61.76 | 23,926,576 | +4.70(+8.24%) |
Mar 02, 2021 | 57.51 | 58.16 | 56.72 | 57.06 | 3,802,618 | -0.28(-0.49%) |
Mar 01, 2021 | 56.96 | 58.35 | 56.64 | 57.34 | 4,094,940 | +1.64(+2.94%) |
Feb 26, 2021 | 55.78 | 57.19 | 54.86 | 55.70 | 4,477,400 | -0.21(-0.38%) |
Feb 25, 2021 | 59.06 | 59.49 | 55.11 | 55.91 | 7,025,533 | -3.22(-5.45%) |
Feb 24, 2021 | 57.64 | 59.66 | 56.69 | 59.13 | 6,369,268 | +1.41(+2.44%) |
Feb 23, 2021 | 55.65 | 58.25 | 54.54 | 57.72 | 5,849,862 | +0.90(+1.58%) |
Feb 22, 2021 | 58.14 | 59.47 | 56.70 | 56.82 | 7,930,160 | -2.11(-3.58%) |
Feb 19, 2021 | 57.67 | 59.82 | 57.51 | 58.93 | 9,237,900 | +1.86(+3.26%) |
Feb 18, 2021 | 57.00 | 58.32 | 56.45 | 57.07 | 7,202,546 | -1.04(-1.79%) |
Feb 17, 2021 | 57.61 | 58.26 | 55.76 | 58.11 | 4,476,804 | -0.34(-0.59%) |
Feb 16, 2021 | 58.15 | 58.92 | 57.38 | 58.45 | 7,241,221 | +0.80(+1.40%) |
Feb 12, 2021 | 56.20 | 57.68 | 55.30 | 57.65 | 6,414,900 | +0.58(+1.02%) |
Feb 11, 2021 | 55.76 | 57.60 | 55.40 | 57.07 | 10,475,014 | +0.86(+1.53%) |
Feb 10, 2021 | 58.50 | 59.40 | 55.26 | 56.21 | 20,491,120 | +2.57(+4.79%) |
Feb 09, 2021 | 52.94 | 54.79 | 52.70 | 53.64 | 11,158,752 | +0.23(+0.43%) |
Feb 08, 2021 | 53.31 | 54.75 | 52.60 | 53.41 | 5,460,084 | +0.29(+0.55%) |
Feb 05, 2021 | 52.25 | 53.54 | 52.14 | 53.12 | 6,222,400 | +1.35(+2.61%) |
Feb 04, 2021 | 49.84 | 52.31 | 49.55 | 51.77 | 6,846,196 | +2.36(+4.78%) |
Feb 03, 2021 | 47.89 | 49.74 | 47.21 | 49.41 | 5,045,058 | +1.91(+4.02%) |
Feb 02, 2021 | 46.10 | 48.32 | 46.10 | 47.50 | 7,039,337 | +1.99(+4.37%) |
Feb 01, 2021 | 45.56 | 45.83 | 44.75 | 45.51 | 6,729,401 | +1.05(+2.36%) |
Jan 29, 2021 | 45.78 | 46.15 | 43.66 | 44.46 | 5,631,200 | -1.76(-3.81%) |
Jan 28, 2021 | 44.75 | 46.86 | 44.33 | 46.22 | 6,463,600 | +2.60(+5.96%) |
Jan 27, 2021 | 45.39 | 45.88 | 42.94 | 43.62 | 8,940,408 | -3.28(-6.99%) |
Jan 26, 2021 | 47.47 | 48.78 | 46.76 | 46.90 | 5,446,043 | -0.24(-0.51%) |
Jan 25, 2021 | 47.76 | 47.76 | 44.11 | 47.14 | 7,311,682 | -0.67(-1.40%) |
Jan 22, 2021 | 47.81 | 48.05 | 47.01 | 47.81 | 3,493,300 | -0.29(-0.60%) |
Jan 21, 2021 | 49.09 | 49.26 | 47.90 | 48.10 | 4,419,400 | -0.84(-1.72%) |
Jan 20, 2021 | 49.27 | 50.25 | 48.53 | 48.94 | 4,796,022 | -0.02(-0.04%) |
Jan 19, 2021 | 48.62 | 49.93 | 47.81 | 48.96 | 6,287,873 | +1.08(+2.26%) |
Jan 15, 2021 | 48.63 | 49.03 | 47.55 | 47.88 | 4,187,500 | -0.86(-1.76%) |
Jan 14, 2021 | 50.28 | 50.95 | 48.21 | 48.74 | 4,644,355 | -1.04(-2.09%) |
Jan 13, 2021 | 50.14 | 51.24 | 49.14 | 49.78 | 6,694,821 | -0.90(-1.78%) |
Jan 12, 2021 | 48.46 | 51.11 | 47.49 | 50.68 | 14,867,918 | +2.31(+4.78%) |
Jan 11, 2021 | 46.62 | 48.86 | 46.06 | 48.37 | 5,470,709 | +0.87(+1.83%) |
Jan 08, 2021 | 48.74 | 48.95 | 46.84 | 47.50 | 5,068,300 | -1.34(-2.74%) |
Jan 07, 2021 | 48.09 | 49.27 | 48.09 | 48.84 | 6,645,435 | +1.38(+2.91%) |
Jan 06, 2021 | 48.98 | 49.14 | 46.92 | 47.46 | 7,677,815 | -1.39(-2.85%) |
Jan 05, 2021 | 47.02 | 49.24 | 46.60 | 48.85 | 5,331,990 | +1.57(+3.32%) |
Jan 04, 2021 | 49.38 | 50.02 | 46.51 | 47.28 | 6,213,387 | -1.85(-3.77%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 5,566,507 | -1.21(-2.40%) | |
Dec 30, 2020 | 49.38 | 50.79 | 48.86 | 50.34 | 5,566,507 | +1.09(+2.21%) |
Dec 29, 2020 | 49.51 | 50.23 | 48.74 | 49.25 | 6,319,613 | -0.52(-1.04%) |
Dec 28, 2020 | 49.25 | 49.89 | 48.37 | 49.77 | 3,320,570 | +0.91(+1.86%) |
Dec 24, 2020 | 50.02 | 50.07 | 48.69 | 48.86 | 1,939,700 | -1.21(-2.42%) |
Dec 23, 2020 | 49.75 | 50.55 | 49.52 | 50.07 | 5,988,055 | +0.56(+1.13%) |
Dec 22, 2020 | 50.11 | 50.18 | 48.93 | 49.51 | 4,437,686 | -0.40(-0.80%) |
Dec 21, 2020 | 48.01 | 50.36 | 47.65 | 49.91 | 7,659,104 | -0.07(-0.14%) |
Dec 18, 2020 | 49.43 | 50.15 | 48.55 | 49.98 | 7,041,300 | +0.51(+1.03%) |
Dec 17, 2020 | 49.85 | 50.55 | 49.10 | 49.47 | 5,982,360 | -0.44(-0.88%) |
Dec 16, 2020 | 49.30 | 50.37 | 49.30 | 49.91 | 8,859,537 | +0.61(+1.24%) |
Dec 15, 2020 | 46.99 | 49.33 | 46.97 | 49.30 | 6,925,816 | +2.53(+5.41%) |
Dec 14, 2020 | 47.62 | 48.40 | 46.63 | 46.77 | 6,097,585 | -0.10(-0.21%) |
Dec 11, 2020 | 48.03 | 49.17 | 46.43 | 46.87 | 7,040,700 | -1.24(-2.58%) |
Dec 10, 2020 | 46.65 | 48.65 | 45.81 | 48.11 | 7,218,025 | +0.58(+1.22%) |
Dec 09, 2020 | 47.23 | 48.75 | 46.23 | 47.53 | 11,660,357 | +1.01(+2.17%) |
Dec 08, 2020 | 46.04 | 47.90 | 46.04 | 46.52 | 7,436,212 | -0.03(-0.08%) |
Dec 07, 2020 | 47.35 | 47.75 | 46.03 | 46.55 | 8,603,547 | +0.45(+0.99%) |
Dec 04, 2020 | 43.40 | 46.14 | 43.40 | 46.10 | 10,547,800 | +3.00(+6.96%) |
Dec 03, 2020 | 43.41 | 44.06 | 42.40 | 43.10 | 8,616,534 | -0.30(-0.69%) |
Dec 02, 2020 | 39.02 | 43.86 | 38.20 | 43.40 | 17,119,960 | +3.79(+9.57%) |