Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.78 | 49.40 | 46.30 | 47.46 | 25,889,892 | -1.39(-2.85%) |
Nov 29, 2021 | 51.10 | 51.12 | 48.48 | 48.85 | 16,156,502 | -0.91(-1.83%) |
Nov 26, 2021 | 48.77 | 50.25 | 48.57 | 49.76 | 10,487,274 | +0.10(+0.20%) |
Nov 24, 2021 | 49.00 | 50.27 | 48.80 | 49.66 | 14,813,944 | -1.01(-1.99%) |
Nov 23, 2021 | 48.57 | 51.03 | 47.86 | 50.67 | 21,266,484 | +1.41(+2.86%) |
Nov 22, 2021 | 51.52 | 51.52 | 47.46 | 49.26 | 34,255,156 | -2.06(-4.01%) |
Nov 19, 2021 | 53.93 | 53.93 | 50.76 | 51.32 | 18,095,268 | -2.15(-4.02%) |
Nov 18, 2021 | 54.51 | 53.69 | 53.36 | 53.47 | 13,077,921 | -1.09(-2.00%) |
Nov 17, 2021 | 54.45 | 55.67 | 53.86 | 54.56 | 14,980,252 | -0.55(-1.00%) |
Nov 16, 2021 | 55.78 | 55.81 | 53.66 | 55.11 | 20,688,930 | -0.42(-0.76%) |
Nov 15, 2021 | 54.14 | 57.14 | 54.12 | 55.53 | 22,160,984 | +1.83(+3.41%) |
Nov 12, 2021 | 53.82 | 54.07 | 52.82 | 53.70 | 12,972,466 | +0.41(+0.77%) |
Nov 11, 2021 | 53.46 | 54.59 | 53.20 | 53.29 | 13,303,252 | +0.41(+0.78%) |
Nov 10, 2021 | 53.91 | 52.88 | 14,777,763 | -1.94(-3.54%) | ||
Nov 09, 2021 | 55.29 | 55.65 | 54.20 | 54.82 | 12,491,282 | -0.08(-0.15%) |
Nov 08, 2021 | 53.36 | 55.13 | 52.85 | 54.90 | 20,152,484 | +1.73(+3.25%) |
Nov 05, 2021 | 52.15 | 53.57 | 52.07 | 53.17 | 17,458,830 | +0.91(+1.74%) |
Nov 04, 2021 | 53.08 | 53.38 | 51.76 | 52.26 | 16,330,064 | -0.68(-1.28%) |
Nov 03, 2021 | 51.95 | 52.97 | 51.47 | 52.94 | 16,288,125 | +0.74(+1.42%) |
Nov 02, 2021 | 53.57 | 53.66 | 51.87 | 52.20 | 24,060,520 | -1.78(-3.30%) |
Nov 01, 2021 | 52.99 | 54.11 | 53.27 | 53.98 | 22,628,820 | +1.40(+2.66%) |
Oct 29, 2021 | 53.97 | 53.99 | 52.21 | 52.58 | 32,469,426 | -1.81(-3.33%) |
Oct 28, 2021 | 52.68 | 54.96 | 51.99 | 54.39 | 34,729,136 | +2.37(+4.56%) |
Oct 27, 2021 | 55.05 | 55.23 | 51.66 | 52.02 | 52,549,248 | -3.37(-6.08%) |
Oct 26, 2021 | 55.24 | 55.39 | 52,825,536 | +0.89(+1.63%) | ||
Oct 25, 2021 | 55.96 | 56.15 | 53.77 | 54.50 | 62,790,800 | -0.64(-1.16%) |
Oct 22, 2021 | 58.75 | 60.76 | 55.03 | 55.14 | 153,892,544 | -19.97(-26.59%) |
Oct 21, 2021 | 74.81 | 75.95 | 73.89 | 75.11 | 43,877,732 | -0.54(-0.71%) |
Oct 20, 2021 | 76.57 | 77.52 | 74.67 | 75.65 | 15,726,208 | -0.78(-1.02%) |
Oct 19, 2021 | 75.12 | 78.18 | 73.90 | 76.43 | 18,715,048 | +0.63(+0.83%) |
Oct 18, 2021 | 78.60 | 79.30 | 72.61 | 75.80 | 33,037,192 | -1.54(-1.99%) |
Oct 15, 2021 | 76.81 | 78.73 | 75.87 | 77.34 | 20,414,540 | +0.70(+0.91%) |
Oct 14, 2021 | 77.06 | 77.23 | 75.72 | 76.64 | 12,953,434 | +1.69(+2.25%) |
Oct 13, 2021 | 76.15 | 76.31 | 74.30 | 74.95 | 9,991,866 | -0.31(-0.41%) |
Oct 12, 2021 | 74.12 | 75.98 | 73.53 | 75.26 | 13,685,292 | +1.73(+2.35%) |
Oct 11, 2021 | 74.65 | 75.60 | 73.50 | 73.53 | 8,988,193 | -1.47(-1.96%) |
Oct 08, 2021 | 76.91 | 77.41 | 74.74 | 75.00 | 8,909,234 | -1.28(-1.68%) |
Oct 07, 2021 | 74.36 | 77.41 | 74.10 | 76.28 | 15,540,591 | +3.15(+4.31%) |
Oct 06, 2021 | 72.37 | 74.49 | 71.32 | 73.13 | 10,924,997 | -0.28(-0.38%) |
Oct 05, 2021 | 72.18 | 73.91 | 71.79 | 73.41 | 11,891,962 | +2.18(+3.06%) |
Oct 04, 2021 | 74.03 | 74.20 | 69.97 | 71.23 | 18,109,318 | -4.02(-5.34%) |
Oct 01, 2021 | 74.82 | 75.89 | 73.44 | 75.25 | 11,689,742 | +1.38(+1.87%) |
Sep 30, 2021 | 72.92 | 75.25 | 72.25 | 73.87 | 17,171,204 | +2.11(+2.94%) |
Sep 29, 2021 | 75.30 | 76.09 | 71.56 | 71.76 | 18,625,848 | -2.66(-3.57%) |
Sep 28, 2021 | 78.54 | 79.41 | 73.89 | 74.42 | 23,573,244 | -5.66(-7.07%) |
Sep 27, 2021 | 82.00 | 82.61 | 79.32 | 80.08 | 18,476,228 | -3.03(-3.65%) |
Sep 24, 2021 | 78.94 | 83.34 | 78.11 | 83.11 | 29,039,064 | +3.74(+4.71%) |
Sep 23, 2021 | 78.97 | 80.10 | 77.46 | 79.37 | 20,934,464 | +0.77(+0.98%) |
Sep 22, 2021 | 74.37 | 79.64 | 74.02 | 78.60 | 26,984,252 | +2.51(+3.30%) |
Sep 21, 2021 | 72.76 | 76.37 | 72.60 | 76.09 | 18,117,514 | +4.36(+6.08%) |
Sep 20, 2021 | 72.38 | 73.14 | 70.11 | 71.73 | 13,831,960 | -3.03(-4.05%) |
Sep 17, 2021 | 72.42 | 75.63 | 72.40 | 74.76 | 20,939,408 | +2.28(+3.15%) |
Sep 16, 2021 | 73.29 | 73.41 | 71.52 | 72.48 | 16,876,236 | -1.14(-1.55%) |
Sep 15, 2021 | 71.33 | 73.62 | 70.37 | 73.62 | 10,879,209 | +2.31(+3.24%) |
Sep 14, 2021 | 71.69 | 72.79 | 70.81 | 71.31 | 11,078,224 | +0.05(+0.07%) |
Sep 13, 2021 | 75.61 | 75.61 | 69.82 | 71.26 | 19,917,004 | -3.24(-4.35%) |
Sep 10, 2021 | 75.25 | 75.99 | 74.28 | 74.50 | 9,219,260 | -0.12(-0.16%) |
Sep 09, 2021 | 74.11 | 75.67 | 73.54 | 74.62 | 10,562,852 | +0.49(+0.66%) |
Sep 08, 2021 | 76.22 | 76.70 | 73.23 | 74.13 | 11,535,119 | -2.36(-3.09%) |
Sep 07, 2021 | 75.83 | 76.84 | 74.05 | 76.49 | 11,738,843 | +1.41(+1.88%) |
Sep 03, 2021 | 73.92 | 75.47 | 72.93 | 75.08 | 9,241,120 | +1.16(+1.57%) |
Sep 02, 2021 | 74.60 | 76.20 | 73.60 | 73.92 | 12,179,241 | -0.25(-0.34%) |
Sep 01, 2021 | 75.98 | 77.25 | 73.69 | 74.17 | 15,640,945 | -1.94(-2.55%) |
Aug 31, 2021 | 74.86 | 77.88 | 74.10 | 76.11 | 18,472,480 | +1.60(+2.15%) |
Aug 30, 2021 | 73.30 | 75.00 | 71.80 | 74.51 | 8,822,330 | +1.39(+1.90%) |
Aug 27, 2021 | 72.18 | 73.88 | 71.66 | 73.12 | 10,123,766 | +1.51(+2.11%) |
Aug 26, 2021 | 74.72 | 74.95 | 71.53 | 71.61 | 19,863,052 | -3.08(-4.12%) |
Aug 25, 2021 | 74.31 | 74.98 | 73.49 | 74.69 | 7,897,346 | +0.06(+0.08%) |
Aug 24, 2021 | 75.82 | 76.37 | 73.72 | 74.63 | 9,657,587 | -0.87(-1.15%) |
Aug 23, 2021 | 74.01 | 75.93 | 73.67 | 75.50 | 11,049,894 | +2.78(+3.82%) |
Aug 20, 2021 | 71.20 | 72.97 | 70.85 | 72.72 | 8,615,108 | +1.86(+2.62%) |
Aug 19, 2021 | 70.50 | 72.55 | 70.40 | 70.86 | 8,870,751 | -1.10(-1.53%) |
Aug 18, 2021 | 71.29 | 73.38 | 71.00 | 71.96 | 8,063,983 | +0.15(+0.21%) |
Aug 17, 2021 | 71.09 | 72.61 | 70.05 | 71.81 | 12,075,160 | -0.63(-0.87%) |
Aug 16, 2021 | 74.03 | 74.79 | 69.90 | 72.44 | 19,354,008 | -2.18(-2.92%) |
Aug 13, 2021 | 75.29 | 75.85 | 74.07 | 74.62 | 7,148,876 | -0.64(-0.85%) |
Aug 12, 2021 | 76.38 | 76.88 | 75.01 | 75.26 | 8,035,550 | -1.27(-1.66%) |
Aug 11, 2021 | 76.41 | 77.78 | 75.67 | 76.53 | 10,091,643 | +0.73(+0.96%) |
Aug 10, 2021 | 78.35 | 80.85 | 75.50 | 75.80 | 19,756,904 | -2.35(-3.01%) |
Aug 09, 2021 | 75.70 | 78.28 | 74.79 | 78.15 | 12,408,919 | +2.17(+2.86%) |
Aug 06, 2021 | 76.39 | 78.55 | 75.60 | 75.98 | 10,733,598 | -1.34(-1.73%) |
Aug 05, 2021 | 75.82 | 78.11 | 74.55 | 77.32 | 17,290,876 | +0.42(+0.55%) |
Aug 04, 2021 | 73.00 | 77.35 | 72.38 | 76.90 | 19,401,842 | +3.52(+4.80%) |
Aug 03, 2021 | 73.86 | 75.69 | 71.87 | 73.38 | 17,764,100 | -0.12(-0.16%) |
Aug 02, 2021 | 74.30 | 75.35 | 73.29 | 73.50 | 10,360,854 | -0.92(-1.24%) |
Jul 30, 2021 | 74.01 | 75.87 | 73.62 | 74.42 | 16,173,708 | -0.50(-0.67%) |
Jul 29, 2021 | 75.88 | 77.38 | 74.71 | 74.92 | 15,764,344 | -1.24(-1.63%) |
Jul 28, 2021 | 74.50 | 76.61 | 72.63 | 76.16 | 20,865,140 | +2.19(+2.96%) |
Jul 27, 2021 | 75.56 | 76.92 | 71.83 | 73.97 | 33,353,752 | -2.35(-3.08%) |
Jul 26, 2021 | 77.24 | 78.74 | 74.27 | 76.32 | 50,589,492 | -1.65(-2.12%) |
Jul 23, 2021 | 74.14 | 79.18 | 74.00 | 77.97 | 116,232,920 | +15.00(+23.82%) |
Jul 22, 2021 | 62.82 | 63.74 | 61.81 | 62.97 | 27,690,688 | -0.42(-0.66%) |
Jul 21, 2021 | 62.09 | 63.64 | 61.82 | 63.39 | 11,120,971 | +1.06(+1.70%) |
Jul 20, 2021 | 60.59 | 63.06 | 59.23 | 62.33 | 16,583,551 | +2.75(+4.62%) |
Jul 19, 2021 | 57.61 | 60.32 | 57.48 | 59.58 | 13,711,121 | +0.27(+0.46%) |
Jul 16, 2021 | 61.22 | 62.26 | 58.26 | 59.31 | 23,137,570 | -1.19(-1.97%) |
Jul 15, 2021 | 61.64 | 62.63 | 59.75 | 60.50 | 14,519,955 | -1.97(-3.15%) |
Jul 14, 2021 | 64.51 | 64.81 | 62.08 | 62.47 | 11,783,084 | -1.48(-2.31%) |
Jul 13, 2021 | 64.75 | 65.47 | 63.42 | 63.95 | 9,178,169 | -0.84(-1.30%) |
Jul 12, 2021 | 65.90 | 66.25 | 64.24 | 64.79 | 8,621,856 | -1.02(-1.55%) |
Jul 09, 2021 | 62.50 | 65.89 | 62.43 | 65.81 | 17,119,748 | +3.85(+6.21%) |
Jul 08, 2021 | 62.22 | 64.39 | 61.60 | 61.96 | 17,658,370 | -3.17(-4.87%) |
Jul 07, 2021 | 69.61 | 69.94 | 65.10 | 65.13 | 17,454,938 | -3.93(-5.69%) |
Jul 06, 2021 | 69.68 | 70.24 | 68.13 | 69.06 | 16,366,127 | +0.57(+0.83%) |
Jul 02, 2021 | 68.12 | 69.03 | 67.69 | 68.49 | 10,762,035 | +0.83(+1.23%) |
Jul 01, 2021 | 68.58 | 69.29 | 66.68 | 67.66 | 14,704,455 | -0.48(-0.70%) |
Jun 30, 2021 | 66.85 | 68.83 | 66.60 | 68.14 | 11,058,759 | +0.57(+0.84%) |
Jun 29, 2021 | 66.52 | 68.17 | 66.14 | 67.57 | 10,090,175 | +1.35(+2.04%) |
Jun 28, 2021 | 67.76 | 67.90 | 65.76 | 66.22 | 13,665,221 | -1.45(-2.14%) |
Jun 25, 2021 | 68.11 | 68.52 | 66.68 | 67.67 | 11,112,500 | +0.02(+0.03%) |
Jun 24, 2021 | 67.94 | 69.35 | 66.66 | 67.65 | 27,653,412 | +1.30(+1.96%) |
Jun 23, 2021 | 63.20 | 67.07 | 63.10 | 66.35 | 25,596,808 | +3.42(+5.43%) |
Jun 22, 2021 | 63.62 | 64.59 | 62.28 | 62.93 | 13,031,641 | -0.67(-1.05%) |
Jun 21, 2021 | 63.06 | 64.12 | 61.11 | 63.60 | 11,215,881 | +0.43(+0.68%) |
Jun 18, 2021 | 62.01 | 64.63 | 61.65 | 63.17 | 19,978,046 | +0.88(+1.41%) |
Jun 17, 2021 | 59.63 | 63.06 | 59.62 | 62.29 | 12,770,809 | +2.09(+3.47%) |
Jun 16, 2021 | 62.41 | 63.29 | 59.44 | 60.20 | 18,792,394 | -2.08(-3.34%) |
Jun 15, 2021 | 63.06 | 63.39 | 62.06 | 62.28 | 11,048,884 | -1.29(-2.03%) |
Jun 14, 2021 | 64.56 | 65.66 | 63.23 | 63.57 | 14,734,076 | -0.52(-0.81%) |
Jun 11, 2021 | 62.95 | 65.07 | 62.33 | 64.09 | 22,211,240 | +1.46(+2.33%) |
Jun 10, 2021 | 61.51 | 62.75 | 60.80 | 62.63 | 10,688,589 | +0.86(+1.39%) |
Jun 09, 2021 | 60.53 | 62.86 | 59.98 | 61.77 | 16,448,182 | +1.62(+2.69%) |
Jun 08, 2021 | 61.70 | 62.12 | 59.26 | 60.15 | 13,147,281 | -1.22(-1.99%) |
Jun 07, 2021 | 60.99 | 61.57 | 59.71 | 61.37 | 9,013,524 | +0.37(+0.61%) |
Jun 04, 2021 | 61.00 | 61.55 | 60.43 | 61.00 | 11,817,687 | +0.40(+0.66%) |
Jun 03, 2021 | 61.78 | 62.05 | 59.88 | 60.60 | 15,003,670 | -2.19(-3.49%) |
Jun 02, 2021 | 62.76 | 63.69 | 61.13 | 62.79 | 16,489,369 | -0.90(-1.41%) |
Jun 01, 2021 | 62.90 | 63.84 | 61.86 | 63.69 | 18,202,506 | +1.57(+2.53%) |
May 28, 2021 | 61.08 | 62.65 | 61.08 | 62.12 | 11,239,186 | +1.05(+1.72%) |
May 27, 2021 | 60.30 | 61.28 | 59.53 | 61.07 | 11,563,054 | +0.48(+0.79%) |
May 26, 2021 | 59.97 | 61.37 | 59.71 | 60.59 | 13,849,120 | +1.44(+2.43%) |
May 25, 2021 | 60.42 | 60.78 | 59.01 | 59.15 | 11,613,207 | -0.97(-1.61%) |
May 24, 2021 | 57.35 | 60.82 | 57.15 | 60.12 | 18,657,370 | +3.51(+6.20%) |
May 21, 2021 | 57.21 | 58.20 | 56.17 | 56.61 | 19,871,192 | -0.46(-0.81%) |
May 20, 2021 | 54.25 | 57.37 | 54.09 | 57.07 | 24,194,260 | +3.16(+5.86%) |
May 19, 2021 | 51.61 | 54.25 | 51.16 | 53.91 | 12,962,171 | +0.55(+1.03%) |
May 18, 2021 | 54.17 | 55.59 | 53.35 | 53.36 | 14,817,258 | -0.55(-1.02%) |
May 17, 2021 | 52.66 | 54.06 | 51.64 | 53.91 | 14,402,144 | +0.92(+1.74%) |
May 14, 2021 | 51.36 | 53.43 | 51.25 | 52.99 | 11,479,093 | +2.03(+3.98%) |
May 13, 2021 | 52.01 | 52.70 | 49.90 | 50.96 | 13,136,959 | -0.60(-1.16%) |
May 12, 2021 | 52.01 | 53.15 | 50.70 | 51.56 | 18,782,572 | -1.73(-3.25%) |
May 11, 2021 | 50.46 | 53.65 | 50.14 | 53.29 | 21,181,700 | +1.15(+2.21%) |
May 10, 2021 | 53.18 | 53.20 | 50.40 | 52.14 | 23,676,012 | -2.56(-4.68%) |
May 07, 2021 | 53.71 | 55.46 | 53.54 | 54.70 | 20,012,576 | +2.11(+4.01%) |
May 06, 2021 | 53.33 | 54.06 | 51.47 | 52.59 | 25,187,408 | -1.48(-2.74%) |
May 05, 2021 | 56.36 | 57.00 | 53.83 | 54.07 | 18,263,244 | -1.71(-3.07%) |
May 04, 2021 | 57.95 | 58.11 | 53.09 | 55.78 | 40,714,608 | -3.39(-5.73%) |
May 03, 2021 | 62.02 | 62.84 | 58.64 | 59.17 | 22,321,328 | -2.65(-4.29%) |
Apr 30, 2021 | 61.18 | 63.39 | 60.83 | 61.82 | 25,053,800 | -0.46(-0.74%) |
Apr 29, 2021 | 62.52 | 64.25 | 60.58 | 62.28 | 37,429,120 | +0.24(+0.39%) |
Apr 28, 2021 | 59.85 | 62.14 | 57.86 | 62.04 | 42,189,240 | +1.53(+2.53%) |
Apr 27, 2021 | 58.73 | 62.75 | 58.36 | 60.51 | 65,931,400 | +0.49(+0.82%) |
Apr 26, 2021 | 60.97 | 61.44 | 58.58 | 60.02 | 38,365,816 | -1.28(-2.09%) |
Apr 23, 2021 | 62.01 | 63.20 | 57.32 | 61.30 | 104,579,296 | +4.25(+7.45%) |
Apr 22, 2021 | 59.11 | 59.25 | 56.39 | 57.05 | 30,703,320 | -1.25(-2.14%) |
Apr 21, 2021 | 57.65 | 59.09 | 56.70 | 58.30 | 13,090,770 | -0.19(-0.32%) |
Apr 20, 2021 | 59.69 | 59.91 | 57.12 | 58.49 | 18,032,036 | -1.95(-3.23%) |
Apr 19, 2021 | 60.47 | 60.63 | 58.12 | 60.44 | 17,183,686 | -0.81(-1.32%) |
Apr 16, 2021 | 63.47 | 63.78 | 60.11 | 61.25 | 19,777,800 | -2.64(-4.13%) |
Apr 15, 2021 | 62.51 | 64.77 | 61.61 | 63.89 | 15,292,462 | +1.88(+3.03%) |
Apr 14, 2021 | 64.01 | 65.86 | 61.73 | 62.01 | 20,867,460 | -0.43(-0.69%) |
Apr 13, 2021 | 63.48 | 63.64 | 61.46 | 62.44 | 8,818,509 | +0.00(+0.00%) |
Apr 12, 2021 | 62.81 | 63.32 | 60.92 | 62.44 | 11,305,343 | -0.83(-1.31%) |
Apr 09, 2021 | 62.68 | 64.07 | 62.15 | 63.27 | 17,271,000 | +0.07(+0.11%) |
Apr 08, 2021 | 61.04 | 63.21 | 60.53 | 63.20 | 28,873,252 | +2.97(+4.93%) |
Apr 07, 2021 | 57.12 | 61.13 | 56.90 | 60.23 | 38,665,668 | +3.35(+5.89%) |
Apr 06, 2021 | 56.78 | 58.13 | 55.97 | 56.88 | 27,841,216 | +2.77(+5.12%) |
Apr 05, 2021 | 55.18 | 55.28 | 52.69 | 54.11 | 12,728,394 | -0.38(-0.70%) |
Apr 01, 2021 | 53.69 | 54.72 | 53.35 | 54.49 | 16,155,700 | +2.20(+4.21%) |
Mar 31, 2021 | 50.57 | 53.29 | 49.97 | 52.29 | 26,437,824 | +2.68(+5.40%) |
Mar 30, 2021 | 49.07 | 50.57 | 47.92 | 49.61 | 17,590,444 | +0.04(+0.08%) |
Mar 29, 2021 | 51.01 | 51.75 | 48.90 | 49.57 | 17,887,040 | -2.03(-3.93%) |
Mar 26, 2021 | 51.50 | 51.85 | 49.86 | 51.60 | 15,199,500 | +0.19(+0.37%) |
Mar 25, 2021 | 49.27 | 51.75 | 48.32 | 51.41 | 21,678,156 | +0.90(+1.78%) |
Mar 24, 2021 | 55.45 | 56.36 | 49.51 | 50.51 | 25,443,722 | -4.75(-8.60%) |
Mar 23, 2021 | 58.10 | 58.19 | 55.21 | 55.26 | 17,506,676 | -2.90(-4.99%) |
Mar 22, 2021 | 57.19 | 58.69 | 54.60 | 58.16 | 27,568,432 | -0.20(-0.34%) |
Mar 19, 2021 | 58.65 | 59.40 | 57.42 | 58.36 | 20,748,600 | -0.13(-0.22%) |
Mar 18, 2021 | 63.17 | 63.23 | 58.22 | 58.49 | 22,564,560 | -5.46(-8.54%) |
Mar 17, 2021 | 60.82 | 64.30 | 59.58 | 63.95 | 17,462,216 | +1.72(+2.76%) |
Mar 16, 2021 | 64.40 | 65.13 | 60.92 | 62.23 | 18,251,892 | -1.51(-2.37%) |
Mar 15, 2021 | 62.78 | 63.97 | 61.39 | 63.74 | 16,837,542 | +1.05(+1.67%) |
Mar 12, 2021 | 58.33 | 64.36 | 57.09 | 62.69 | 23,441,298 | +3.07(+5.15%) |
Mar 11, 2021 | 56.75 | 59.97 | 56.25 | 59.62 | 22,758,262 | +4.55(+8.26%) |
Mar 10, 2021 | 57.49 | 58.43 | 55.01 | 55.07 | 19,758,828 | -1.23(-2.18%) |
Mar 09, 2021 | 55.41 | 57.29 | 54.51 | 56.30 | 20,743,710 | +3.41(+6.45%) |
Mar 08, 2021 | 57.80 | 58.57 | 52.00 | 52.89 | 26,770,212 | -4.54(-7.91%) |
Mar 05, 2021 | 57.91 | 57.95 | 51.32 | 57.43 | 28,930,600 | -0.28(-0.49%) |
Mar 04, 2021 | 60.01 | 61.08 | 55.93 | 57.71 | 25,413,488 | -2.31(-3.85%) |
Mar 03, 2021 | 64.52 | 64.70 | 58.93 | 60.02 | 22,860,594 | -4.49(-6.96%) |
Mar 02, 2021 | 67.14 | 68.88 | 64.20 | 64.51 | 18,733,226 | -2.16(-3.24%) |
Mar 01, 2021 | 66.93 | 67.70 | 63.32 | 66.67 | 22,084,728 | +1.01(+1.54%) |
Feb 26, 2021 | 65.13 | 66.32 | 62.00 | 65.66 | 29,438,300 | +2.40(+3.79%) |
Feb 25, 2021 | 69.40 | 70.90 | 62.71 | 63.26 | 25,344,102 | -6.21(-8.94%) |
Feb 24, 2021 | 70.91 | 73.59 | 68.50 | 69.47 | 40,696,416 | -0.98(-1.39%) |
Feb 23, 2021 | 61.05 | 72.95 | 56.83 | 70.45 | 75,948,408 | +7.04(+11.10%) |
Feb 22, 2021 | 66.35 | 67.50 | 63.08 | 63.41 | 22,450,304 | -2.11(-3.22%) |
Feb 19, 2021 | 63.92 | 65.79 | 63.73 | 65.52 | 24,490,600 | +2.65(+4.22%) |
Feb 18, 2021 | 61.98 | 64.00 | 61.40 | 62.87 | 12,930,953 | +0.15(+0.24%) |
Feb 17, 2021 | 62.03 | 63.22 | 61.07 | 62.72 | 14,339,647 | -0.09(-0.14%) |
Feb 16, 2021 | 62.41 | 64.29 | 61.18 | 62.81 | 18,643,170 | +0.84(+1.36%) |
Feb 12, 2021 | 62.06 | 63.29 | 60.88 | 61.97 | 11,618,100 | -0.26(-0.42%) |
Feb 11, 2021 | 63.94 | 65.42 | 61.72 | 62.23 | 16,303,009 | -0.37(-0.59%) |
Feb 10, 2021 | 63.43 | 63.78 | 61.05 | 62.60 | 10,245,527 | -0.20(-0.32%) |
Feb 09, 2021 | 63.16 | 65.32 | 62.33 | 62.80 | 17,307,392 | -0.98(-1.54%) |
Feb 08, 2021 | 63.34 | 63.78 | 61.40 | 63.78 | 28,435,156 | +0.14(+0.22%) |
Feb 05, 2021 | 56.39 | 64.44 | 55.51 | 63.64 | 85,645,904 | +5.33(+9.14%) |
Feb 04, 2021 | 60.10 | 60.33 | 58.31 | 58.31 | 31,649,790 | -0.95(-1.60%) |
Feb 03, 2021 | 60.35 | 60.52 | 57.90 | 59.26 | 22,339,060 | +0.39(+0.66%) |
Feb 02, 2021 | 57.35 | 59.41 | 56.95 | 58.87 | 18,627,496 | +2.02(+3.55%) |
Feb 01, 2021 | 54.05 | 56.91 | 52.90 | 56.85 | 21,124,226 | +3.91(+7.39%) |
Jan 29, 2021 | 52.60 | 53.31 | 50.76 | 52.94 | 15,104,800 | -0.19(-0.36%) |
Jan 28, 2021 | 50.81 | 54.78 | 50.28 | 53.13 | 25,513,724 | +4.18(+8.54%) |
Jan 27, 2021 | 51.98 | 52.15 | 48.14 | 48.95 | 24,059,124 | -4.34(-8.14%) |
Jan 26, 2021 | 54.12 | 54.44 | 52.40 | 53.29 | 13,320,736 | -0.36(-0.67%) |
Jan 25, 2021 | 54.90 | 55.34 | 50.91 | 53.65 | 14,816,053 | +0.08(+0.15%) |
Jan 22, 2021 | 53.90 | 54.43 | 53.15 | 53.57 | 16,258,700 | -0.83(-1.53%) |
Jan 21, 2021 | 53.96 | 54.85 | 53.01 | 54.40 | 19,726,284 | +2.20(+4.21%) |
Jan 20, 2021 | 50.61 | 52.23 | 49.95 | 52.20 | 15,428,238 | +1.81(+3.59%) |
Jan 19, 2021 | 51.34 | 51.49 | 49.12 | 50.39 | 21,051,192 | +0.08(+0.16%) |
Jan 15, 2021 | 50.70 | 51.07 | 49.05 | 50.31 | 22,625,700 | +1.28(+2.61%) |
Jan 14, 2021 | 53.30 | 54.44 | 48.71 | 49.03 | 31,897,900 | -4.40(-8.24%) |
Jan 13, 2021 | 56.75 | 57.39 | 53.43 | 53.43 | 14,776,979 | -3.02(-5.35%) |
Jan 12, 2021 | 55.22 | 56.65 | 54.25 | 56.45 | 19,225,042 | +2.07(+3.81%) |
Jan 11, 2021 | 51.86 | 55.79 | 51.09 | 54.38 | 17,786,020 | +1.65(+3.13%) |
Jan 08, 2021 | 53.43 | 53.68 | 52.18 | 52.73 | 11,944,200 | +0.29(+0.55%) |
Jan 07, 2021 | 50.35 | 53.82 | 50.35 | 52.44 | 20,552,964 | +2.62(+5.26%) |
Jan 06, 2021 | 49.11 | 51.08 | 48.47 | 49.82 | 15,040,900 | -0.49(-0.97%) |
Jan 05, 2021 | 49.35 | 50.64 | 49.26 | 50.31 | 8,844,810 | +0.72(+1.45%) |
Jan 04, 2021 | 50.44 | 50.70 | 48.10 | 49.59 | 18,840,302 | -0.48(-0.96%) |
Dec 31, 2020 | 50.07 | 50.07 | 50.07 | 17,721,260 | +0.72(+1.46%) | |
Dec 30, 2020 | 51.37 | 51.83 | 49.32 | 49.35 | 17,721,260 | -1.88(-3.67%) |
Dec 29, 2020 | 51.48 | 53.78 | 50.46 | 51.23 | 49,940,376 | +2.97(+6.15%) |
Dec 28, 2020 | 50.77 | 50.83 | 47.82 | 48.26 | 13,703,821 | -1.89(-3.77%) |
Dec 24, 2020 | 51.92 | 51.98 | 49.88 | 50.15 | 9,450,300 | -1.59(-3.07%) |
Dec 23, 2020 | 52.14 | 53.79 | 51.50 | 51.74 | 12,928,018 | -0.35(-0.67%) |
Dec 22, 2020 | 52.59 | 53.31 | 50.80 | 52.09 | 16,249,997 | -0.27(-0.52%) |
Dec 21, 2020 | 52.43 | 53.24 | 51.86 | 52.36 | 10,774,342 | -0.63(-1.19%) |
Dec 18, 2020 | 53.56 | 54.29 | 52.42 | 52.99 | 24,450,100 | -0.26(-0.49%) |
Dec 17, 2020 | 52.56 | 54.71 | 51.90 | 53.25 | 25,341,846 | +1.60(+3.10%) |
Dec 16, 2020 | 52.11 | 52.52 | 50.29 | 51.65 | 27,165,160 | +0.30(+0.58%) |
Dec 15, 2020 | 51.79 | 52.65 | 51.13 | 51.35 | 14,535,913 | -0.25(-0.48%) |
Dec 14, 2020 | 53.68 | 53.73 | 51.28 | 51.60 | 18,921,488 | -1.73(-3.24%) |
Dec 11, 2020 | 52.88 | 53.85 | 51.88 | 53.33 | 26,837,700 | +0.18(+0.34%) |
Dec 10, 2020 | 48.85 | 53.26 | 48.60 | 53.15 | 31,451,564 | +4.00(+8.14%) |
Dec 09, 2020 | 50.00 | 50.98 | 48.46 | 49.15 | 18,332,464 | -0.85(-1.70%) |
Dec 08, 2020 | 49.33 | 50.43 | 49.18 | 50.00 | 12,435,858 | +0.55(+1.11%) |
Dec 07, 2020 | 48.00 | 49.65 | 47.80 | 49.45 | 18,745,816 | +1.35(+2.81%) |
Dec 04, 2020 | 47.99 | 48.60 | 47.40 | 48.10 | 13,089,300 | +0.15(+0.31%) |
Dec 03, 2020 | 47.05 | 48.60 | 46.22 | 47.95 | 21,350,194 | +0.46(+0.97%) |
Dec 02, 2020 | 44.43 | 47.50 | 43.53 | 47.49 | 24,334,478 | +2.99(+6.72%) |