Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 54.55 | 54.69 | 53.11 | 53.69 | 4,321,589 | -1.58(-2.86%) |
Nov 29, 2021 | 56.14 | 56.41 | 54.99 | 55.27 | 1,897,809 | -0.86(-1.53%) |
Nov 26, 2021 | 55.68 | 56.27 | 54.99 | 56.13 | 3,591,299 | -0.43(-0.77%) |
Nov 24, 2021 | 56.13 | 56.68 | 56.13 | 56.56 | 1,482,130 | -0.19(-0.34%) |
Nov 23, 2021 | 56.68 | 56.87 | 56.39 | 56.76 | 991,847 | +0.39(+0.68%) |
Nov 22, 2021 | 56.41 | 57.06 | 56.35 | 56.37 | 938,789 | -0.04(-0.07%) |
Nov 19, 2021 | 56.68 | 56.90 | 56.23 | 56.41 | 2,431,548 | -0.86(-1.50%) |
Nov 18, 2021 | 57.25 | 57.28 | 56.67 | 57.27 | 2,030,694 | -0.05(-0.08%) |
Nov 17, 2021 | 57.33 | 57.65 | 57.14 | 57.31 | 2,960,489 | -0.48(-0.83%) |
Nov 16, 2021 | 58.25 | 58.51 | 57.68 | 57.80 | 841,425 | -0.03(-0.05%) |
Nov 15, 2021 | 57.77 | 58.04 | 57.63 | 57.83 | 915,483 | +0.40(+0.70%) |
Nov 12, 2021 | 57.68 | 57.82 | 57.34 | 57.42 | 1,260,298 | -0.40(-0.70%) |
Nov 11, 2021 | 57.93 | 58.12 | 57.70 | 57.83 | 907,058 | -0.62(-1.06%) |
Nov 10, 2021 | 58.75 | 57.87 | 58.44 | 1,432,996 | +0.51(+0.88%) | |
Nov 09, 2021 | 58.21 | 58.33 | 57.69 | 57.93 | 1,030,525 | -0.16(-0.28%) |
Nov 08, 2021 | 58.27 | 58.39 | 57.86 | 58.10 | 999,058 | -0.47(-0.81%) |
Nov 05, 2021 | 58.32 | 58.70 | 58.13 | 58.57 | 1,422,390 | +1.23(+2.15%) |
Nov 04, 2021 | 57.55 | 57.60 | 56.96 | 57.33 | 2,862,841 | -1.24(-2.12%) |
Nov 03, 2021 | 57.39 | 58.61 | 57.38 | 58.58 | 1,581,662 | +0.70(+1.22%) |
Nov 02, 2021 | 58.07 | 58.19 | 57.76 | 57.87 | 1,504,494 | -0.43(-0.74%) |
Nov 01, 2021 | 58.02 | 58.46 | 57.91 | 58.31 | 2,151,228 | -0.68(-1.16%) |
Oct 29, 2021 | 59.65 | 59.99 | 58.66 | 58.99 | 4,884,321 | -1.26(-2.09%) |
Oct 28, 2021 | 59.07 | 62.05 | 58.60 | 60.25 | 9,524,315 | +5.16(+9.38%) |
Oct 27, 2021 | 55.51 | 55.61 | 54.81 | 55.09 | 4,325,892 | +0.25(+0.46%) |
Oct 26, 2021 | 55.07 | 54.84 | 2,567,590 | +0.63(+1.16%) | ||
Oct 25, 2021 | 54.05 | 54.40 | 53.75 | 54.21 | 1,847,324 | +0.05(+0.09%) |
Oct 22, 2021 | 54.27 | 54.36 | 53.99 | 54.16 | 2,452,854 | +0.20(+0.37%) |
Oct 21, 2021 | 54.30 | 54.36 | 53.76 | 53.96 | 2,894,805 | -0.43(-0.80%) |
Oct 20, 2021 | 54.61 | 54.75 | 54.34 | 54.40 | 2,254,088 | +0.51(+0.95%) |
Oct 19, 2021 | 53.57 | 53.91 | 53.39 | 53.88 | 2,627,890 | +0.54(+1.01%) |
Oct 18, 2021 | 53.16 | 53.76 | 53.07 | 53.34 | 3,243,835 | +0.07(+0.13%) |
Oct 15, 2021 | 53.96 | 53.97 | 53.18 | 53.28 | 4,549,610 | -1.02(-1.88%) |
Oct 14, 2021 | 54.46 | 54.88 | 54.25 | 54.30 | 4,061,362 | +0.70(+1.31%) |
Oct 13, 2021 | 52.81 | 53.79 | 52.63 | 53.60 | 3,639,410 | +1.36(+2.60%) |
Oct 12, 2021 | 52.22 | 52.47 | 52.11 | 52.24 | 5,987,904 | -0.15(-0.29%) |
Oct 11, 2021 | 53.19 | 53.19 | 52.35 | 52.39 | 3,631,656 | -0.56(-1.06%) |
Oct 08, 2021 | 53.14 | 53.49 | 52.84 | 52.95 | 2,976,514 | +0.17(+0.33%) |
Oct 07, 2021 | 53.26 | 53.53 | 52.72 | 52.78 | 5,075,816 | -0.26(-0.49%) |
Oct 06, 2021 | 52.51 | 53.03 | 52.32 | 53.04 | 5,371,514 | -1.10(-2.03%) |
Oct 05, 2021 | 54.24 | 54.30 | 53.85 | 54.14 | 4,850,641 | -0.21(-0.39%) |
Oct 04, 2021 | 54.59 | 54.89 | 54.17 | 54.35 | 2,784,365 | -0.10(-0.18%) |
Oct 01, 2021 | 54.64 | 54.84 | 54.00 | 54.44 | 2,137,188 | +0.12(+0.21%) |
Sep 30, 2021 | 55.11 | 55.14 | 54.33 | 54.33 | 2,483,366 | -1.12(-2.02%) |
Sep 29, 2021 | 55.79 | 55.99 | 55.30 | 55.45 | 2,240,848 | -0.83(-1.47%) |
Sep 28, 2021 | 57.61 | 57.71 | 56.26 | 56.27 | 3,268,021 | -1.24(-2.16%) |
Sep 27, 2021 | 56.43 | 57.55 | 56.37 | 57.52 | 2,620,638 | +1.52(+2.72%) |
Sep 24, 2021 | 55.97 | 56.31 | 55.87 | 55.99 | 1,019,973 | -0.69(-1.22%) |
Sep 23, 2021 | 56.76 | 56.86 | 56.50 | 56.69 | 856,922 | +0.40(+0.72%) |
Sep 22, 2021 | 56.37 | 56.98 | 56.26 | 56.28 | 1,358,188 | +0.64(+1.14%) |
Sep 21, 2021 | 55.58 | 56.04 | 55.50 | 55.65 | 1,040,380 | +0.61(+1.10%) |
Sep 20, 2021 | 54.77 | 55.49 | 54.59 | 55.04 | 1,586,165 | -0.81(-1.45%) |
Sep 17, 2021 | 55.54 | 55.89 | 55.19 | 55.85 | 3,155,035 | +0.55(+0.99%) |
Sep 16, 2021 | 55.25 | 55.53 | 54.84 | 55.30 | 1,226,286 | +0.21(+0.38%) |
Sep 15, 2021 | 55.10 | 55.46 | 54.86 | 55.09 | 1,404,197 | -0.07(-0.12%) |
Sep 14, 2021 | 56.17 | 56.17 | 55.02 | 55.16 | 1,781,826 | -1.17(-2.07%) |
Sep 13, 2021 | 55.81 | 56.56 | 55.79 | 56.32 | 2,222,372 | +0.99(+1.79%) |
Sep 10, 2021 | 55.40 | 55.84 | 55.29 | 55.33 | 2,150,869 | -0.49(-0.88%) |
Sep 09, 2021 | 55.65 | 55.99 | 55.41 | 55.82 | 2,034,894 | -0.96(-1.70%) |
Sep 08, 2021 | 56.72 | 57.37 | 56.58 | 56.78 | 1,407,619 | -0.48(-0.84%) |
Sep 07, 2021 | 56.71 | 57.83 | 56.64 | 57.27 | 2,156,927 | -0.42(-0.73%) |
Sep 03, 2021 | 57.96 | 58.09 | 57.45 | 57.69 | 1,319,769 | -0.51(-0.88%) |
Sep 02, 2021 | 58.79 | 59.00 | 58.15 | 58.20 | 2,128,133 | -1.82(-3.03%) |
Sep 01, 2021 | 60.13 | 60.26 | 59.72 | 60.02 | 1,136,707 | +1.00(+1.70%) |
Aug 31, 2021 | 58.78 | 59.24 | 58.70 | 59.02 | 1,034,800 | +0.23(+0.39%) |
Aug 30, 2021 | 58.93 | 59.14 | 58.71 | 58.79 | 745,641 | -0.37(-0.62%) |
Aug 27, 2021 | 58.40 | 59.26 | 58.31 | 59.16 | 1,436,203 | +0.80(+1.37%) |
Aug 26, 2021 | 58.44 | 58.69 | 58.24 | 58.36 | 853,432 | -0.36(-0.61%) |
Aug 25, 2021 | 58.70 | 58.88 | 58.21 | 58.71 | 1,139,287 | +0.42(+0.73%) |
Aug 24, 2021 | 58.30 | 58.66 | 58.25 | 58.29 | 944,193 | -0.12(-0.20%) |
Aug 23, 2021 | 58.15 | 58.65 | 58.10 | 58.40 | 801,821 | +0.63(+1.08%) |
Aug 20, 2021 | 57.63 | 57.98 | 57.40 | 57.78 | 1,059,713 | +0.09(+0.15%) |
Aug 19, 2021 | 57.52 | 57.84 | 57.21 | 57.69 | 2,069,610 | -0.90(-1.53%) |
Aug 18, 2021 | 58.91 | 59.12 | 58.54 | 58.59 | 977,742 | -0.39(-0.67%) |
Aug 17, 2021 | 59.41 | 59.57 | 58.70 | 58.98 | 1,250,156 | -0.76(-1.27%) |
Aug 16, 2021 | 59.57 | 59.86 | 59.38 | 59.74 | 1,322,227 | +0.03(+0.05%) |
Aug 13, 2021 | 59.71 | 60.04 | 59.51 | 59.71 | 1,768,237 | +0.50(+0.85%) |
Aug 12, 2021 | 59.06 | 59.52 | 58.68 | 59.21 | 2,532,423 | +0.06(+0.10%) |
Aug 11, 2021 | 59.04 | 59.25 | 58.83 | 59.16 | 1,072,750 | +0.31(+0.52%) |
Aug 10, 2021 | 58.89 | 59.09 | 58.77 | 58.85 | 937,416 | +0.15(+0.26%) |
Aug 09, 2021 | 59.02 | 59.06 | 58.50 | 58.69 | 1,562,050 | -0.75(-1.26%) |
Aug 06, 2021 | 59.96 | 60.08 | 59.30 | 59.44 | 1,438,541 | -0.14(-0.24%) |
Aug 05, 2021 | 59.57 | 60.02 | 59.43 | 59.59 | 1,682,655 | +0.47(+0.80%) |
Aug 04, 2021 | 59.93 | 60.11 | 59.07 | 59.12 | 2,113,816 | -1.12(-1.86%) |
Aug 03, 2021 | 60.30 | 60.32 | 59.75 | 60.23 | 2,010,614 | -0.42(-0.70%) |
Aug 02, 2021 | 60.68 | 61.32 | 60.57 | 60.66 | 1,579,188 | -0.03(-0.05%) |
Jul 30, 2021 | 61.80 | 62.02 | 60.46 | 60.69 | 3,879,202 | -1.74(-2.79%) |
Jul 29, 2021 | 63.29 | 63.67 | 62.29 | 62.43 | 4,829,347 | -3.70(-5.60%) |
Jul 28, 2021 | 66.00 | 66.42 | 65.92 | 66.13 | 1,396,291 | -0.08(-0.12%) |
Jul 27, 2021 | 66.32 | 66.61 | 66.02 | 66.21 | 1,248,819 | -0.29(-0.43%) |
Jul 26, 2021 | 65.41 | 66.52 | 65.36 | 66.50 | 1,400,559 | +0.82(+1.25%) |
Jul 23, 2021 | 66.16 | 66.21 | 65.63 | 65.68 | 932,472 | -0.03(-0.04%) |
Jul 22, 2021 | 66.79 | 66.84 | 65.54 | 65.71 | 1,376,466 | -0.20(-0.31%) |
Jul 21, 2021 | 65.40 | 66.40 | 65.37 | 65.91 | 2,249,862 | +1.42(+2.20%) |
Jul 20, 2021 | 63.66 | 64.74 | 63.47 | 64.49 | 1,799,211 | +0.65(+1.01%) |
Jul 19, 2021 | 64.19 | 64.29 | 63.02 | 63.85 | 2,813,845 | -2.11(-3.20%) |
Jul 16, 2021 | 66.56 | 66.61 | 65.79 | 65.96 | 1,462,333 | -0.32(-0.48%) |
Jul 15, 2021 | 66.47 | 66.61 | 65.95 | 66.28 | 1,523,106 | -0.68(-1.02%) |
Jul 14, 2021 | 66.91 | 67.13 | 66.70 | 66.96 | 1,177,937 | +0.03(+0.04%) |
Jul 13, 2021 | 66.65 | 67.45 | 66.57 | 66.93 | 3,115,974 | -0.14(-0.22%) |
Jul 12, 2021 | 66.76 | 67.13 | 66.52 | 67.08 | 1,149,122 | -0.26(-0.39%) |
Jul 09, 2021 | 66.89 | 67.39 | 66.84 | 67.34 | 1,070,385 | +0.26(+0.39%) |
Jul 08, 2021 | 67.05 | 67.14 | 66.41 | 67.08 | 1,583,398 | -1.13(-1.65%) |
Jul 07, 2021 | 67.63 | 68.28 | 67.57 | 68.20 | 1,232,473 | +0.42(+0.63%) |
Jul 06, 2021 | 68.42 | 68.44 | 67.47 | 67.78 | 1,319,119 | -1.10(-1.59%) |
Jul 02, 2021 | 68.80 | 68.97 | 68.56 | 68.88 | 884,567 | -0.60(-0.86%) |
Jul 01, 2021 | 69.36 | 69.76 | 69.24 | 69.48 | 765,825 | +0.09(+0.13%) |
Jun 30, 2021 | 70.10 | 70.33 | 69.13 | 69.39 | 1,600,459 | -0.75(-1.07%) |
Jun 29, 2021 | 70.81 | 70.96 | 70.10 | 70.14 | 1,298,848 | -1.19(-1.68%) |
Jun 28, 2021 | 72.06 | 72.09 | 71.14 | 71.34 | 1,287,361 | -1.37(-1.88%) |
Jun 25, 2021 | 72.44 | 72.74 | 72.38 | 72.70 | 694,466 | +0.00(+0.00%) |
Jun 24, 2021 | 72.76 | 72.98 | 72.56 | 72.70 | 475,100 | +0.37(+0.51%) |
Jun 23, 2021 | 73.33 | 73.39 | 72.30 | 72.34 | 817,803 | -0.85(-1.16%) |
Jun 22, 2021 | 73.22 | 73.42 | 72.94 | 73.19 | 765,940 | -0.16(-0.22%) |
Jun 21, 2021 | 72.74 | 73.55 | 72.66 | 73.35 | 928,820 | +1.09(+1.51%) |
Jun 18, 2021 | 72.80 | 72.98 | 72.24 | 72.26 | 1,444,357 | -1.97(-2.65%) |
Jun 17, 2021 | 74.38 | 74.84 | 74.20 | 74.23 | 1,083,563 | -1.51(-2.00%) |
Jun 16, 2021 | 76.52 | 76.67 | 75.38 | 75.74 | 1,059,698 | -0.72(-0.95%) |
Jun 15, 2021 | 76.44 | 76.77 | 76.06 | 76.46 | 1,948,754 | +0.35(+0.46%) |
Jun 14, 2021 | 75.61 | 76.12 | 75.34 | 76.11 | 1,217,919 | +0.80(+1.06%) |
Jun 11, 2021 | 75.32 | 75.44 | 74.89 | 75.32 | 610,510 | -0.22(-0.29%) |
Jun 10, 2021 | 75.80 | 75.95 | 75.52 | 75.54 | 712,514 | -0.14(-0.19%) |
Jun 09, 2021 | 76.08 | 76.17 | 75.68 | 75.68 | 601,876 | -0.27(-0.36%) |
Jun 08, 2021 | 76.07 | 76.25 | 75.82 | 75.95 | 1,022,446 | +0.61(+0.81%) |
Jun 07, 2021 | 74.82 | 75.40 | 74.66 | 75.34 | 1,219,278 | +1.35(+1.82%) |
Jun 04, 2021 | 73.61 | 74.03 | 73.38 | 73.99 | 922,894 | +0.43(+0.59%) |
Jun 03, 2021 | 73.72 | 73.76 | 73.17 | 73.56 | 935,075 | -1.15(-1.53%) |
Jun 02, 2021 | 74.42 | 74.77 | 74.24 | 74.71 | 1,140,148 | +1.03(+1.40%) |
Jun 01, 2021 | 73.33 | 73.90 | 73.25 | 73.68 | 1,586,643 | +0.66(+0.91%) |
May 28, 2021 | 73.05 | 73.30 | 72.92 | 73.01 | 1,306,270 | -0.09(-0.12%) |
May 27, 2021 | 73.34 | 73.54 | 72.81 | 73.10 | 923,910 | +0.00(+0.00%) |
May 26, 2021 | 72.99 | 73.44 | 72.92 | 73.10 | 742,878 | +0.19(+0.26%) |
May 25, 2021 | 73.33 | 73.38 | 72.83 | 72.91 | 842,272 | -0.30(-0.41%) |
May 24, 2021 | 73.17 | 73.41 | 73.06 | 73.20 | 639,145 | +0.20(+0.28%) |
May 21, 2021 | 73.23 | 73.38 | 72.71 | 73.00 | 819,051 | +0.39(+0.54%) |
May 20, 2021 | 72.07 | 72.87 | 71.81 | 72.61 | 816,308 | +0.84(+1.17%) |
May 19, 2021 | 71.66 | 71.92 | 70.95 | 71.77 | 1,241,152 | -0.26(-0.36%) |
May 18, 2021 | 72.43 | 72.50 | 71.97 | 72.03 | 650,477 | -0.57(-0.78%) |
May 17, 2021 | 72.61 | 72.91 | 72.30 | 72.60 | 756,115 | -0.31(-0.42%) |
May 14, 2021 | 72.64 | 73.06 | 72.60 | 72.91 | 1,070,365 | +0.67(+0.93%) |
May 13, 2021 | 71.70 | 72.53 | 71.56 | 72.23 | 1,080,024 | +0.96(+1.35%) |
May 12, 2021 | 71.28 | 72.14 | 71.02 | 71.27 | 1,043,360 | -0.38(-0.52%) |
May 11, 2021 | 71.31 | 71.64 | 70.90 | 71.64 | 1,483,386 | -0.51(-0.71%) |
May 10, 2021 | 72.12 | 73.01 | 72.11 | 72.15 | 1,445,893 | +0.28(+0.39%) |
May 07, 2021 | 71.43 | 72.02 | 71.24 | 71.88 | 1,358,639 | -0.40(-0.55%) |
May 06, 2021 | 72.14 | 72.98 | 70.99 | 72.27 | 3,309,381 | +4.22(+6.20%) |
May 05, 2021 | 67.97 | 68.08 | 67.71 | 68.05 | 982,681 | +0.03(+0.04%) |
May 04, 2021 | 68.13 | 68.29 | 67.70 | 68.02 | 895,666 | -0.42(-0.62%) |
May 03, 2021 | 67.60 | 68.55 | 67.58 | 68.44 | 1,038,470 | +0.64(+0.94%) |
Apr 30, 2021 | 68.30 | 68.52 | 67.58 | 67.80 | 1,178,838 | -1.13(-1.64%) |
Apr 29, 2021 | 68.41 | 69.06 | 68.40 | 68.93 | 1,170,875 | +0.77(+1.14%) |
Apr 28, 2021 | 68.49 | 68.63 | 68.06 | 68.16 | 1,284,386 | +0.96(+1.42%) |
Apr 27, 2021 | 66.91 | 67.35 | 66.75 | 67.20 | 773,363 | -0.25(-0.37%) |
Apr 26, 2021 | 66.89 | 67.59 | 66.89 | 67.45 | 639,270 | +0.13(+0.20%) |
Apr 23, 2021 | 66.69 | 67.61 | 66.66 | 67.32 | 869,372 | +0.21(+0.31%) |
Apr 22, 2021 | 66.96 | 67.51 | 66.85 | 67.11 | 1,260,250 | +0.57(+0.86%) |
Apr 21, 2021 | 65.43 | 66.65 | 65.32 | 66.53 | 1,490,880 | +2.22(+3.45%) |
Apr 20, 2021 | 64.90 | 64.94 | 63.31 | 64.32 | 1,084,132 | -1.34(-2.04%) |
Apr 19, 2021 | 65.93 | 65.95 | 65.36 | 65.65 | 1,355,292 | +0.54(+0.84%) |
Apr 16, 2021 | 65.14 | 65.19 | 64.78 | 65.11 | 1,022,169 | +0.39(+0.61%) |
Apr 15, 2021 | 64.55 | 64.81 | 64.20 | 64.72 | 1,941,986 | +2.46(+3.94%) |
Apr 14, 2021 | 62.43 | 62.62 | 62.18 | 62.26 | 904,820 | +0.75(+1.21%) |
Apr 13, 2021 | 60.96 | 61.73 | 60.79 | 61.52 | 976,715 | -0.66(-1.06%) |
Apr 12, 2021 | 62.30 | 62.80 | 61.97 | 62.18 | 1,014,873 | -0.31(-0.49%) |
Apr 09, 2021 | 62.19 | 62.49 | 62.05 | 62.48 | 926,618 | +0.24(+0.38%) |
Apr 08, 2021 | 61.46 | 62.44 | 61.20 | 62.24 | 1,404,857 | +1.50(+2.47%) |
Apr 07, 2021 | 61.12 | 61.18 | 60.50 | 60.74 | 1,070,185 | -0.32(-0.52%) |
Apr 06, 2021 | 61.18 | 61.38 | 60.98 | 61.06 | 1,011,901 | -0.42(-0.68%) |
Apr 05, 2021 | 61.33 | 61.75 | 61.31 | 61.48 | 878,192 | +0.53(+0.86%) |
Apr 01, 2021 | 60.62 | 61.05 | 60.10 | 60.95 | 1,183,129 | +0.90(+1.50%) |
Mar 31, 2021 | 60.60 | 60.74 | 60.04 | 60.05 | 1,425,991 | -1.08(-1.77%) |
Mar 30, 2021 | 61.62 | 61.79 | 61.08 | 61.13 | 1,117,450 | -0.11(-0.19%) |
Mar 29, 2021 | 60.96 | 61.64 | 60.90 | 61.25 | 1,798,375 | +0.75(+1.25%) |
Mar 26, 2021 | 59.61 | 60.58 | 59.46 | 60.49 | 1,756,536 | +1.21(+2.05%) |
Mar 25, 2021 | 58.76 | 59.39 | 58.47 | 59.28 | 1,100,620 | +0.00(+0.00%) |
Mar 24, 2021 | 59.24 | 59.88 | 59.12 | 59.28 | 1,078,435 | -0.73(-1.21%) |
Mar 23, 2021 | 60.59 | 60.85 | 59.92 | 60.01 | 1,312,038 | -0.56(-0.93%) |
Mar 22, 2021 | 60.79 | 61.11 | 60.40 | 60.57 | 2,816,267 | -0.86(-1.40%) |
Mar 19, 2021 | 60.49 | 61.55 | 60.10 | 61.43 | 1,343,775 | +1.46(+2.44%) |
Mar 18, 2021 | 60.08 | 60.98 | 59.96 | 59.97 | 1,349,136 | -1.02(-1.68%) |
Mar 17, 2021 | 60.17 | 61.12 | 60.01 | 60.99 | 2,109,526 | +1.89(+3.20%) |
Mar 16, 2021 | 59.67 | 59.81 | 59.10 | 59.10 | 1,892,886 | -0.78(-1.31%) |
Mar 15, 2021 | 59.62 | 60.08 | 59.46 | 59.88 | 1,363,715 | -0.19(-0.32%) |
Mar 12, 2021 | 59.18 | 60.11 | 59.18 | 60.07 | 1,200,397 | +0.48(+0.80%) |
Mar 11, 2021 | 59.64 | 59.79 | 59.31 | 59.60 | 1,663,497 | -0.95(-1.56%) |
Mar 10, 2021 | 60.35 | 60.80 | 60.04 | 60.54 | 1,284,262 | +1.13(+1.90%) |
Mar 09, 2021 | 59.57 | 59.79 | 59.07 | 59.41 | 1,390,578 | +0.82(+1.40%) |
Mar 08, 2021 | 58.29 | 59.03 | 58.07 | 58.59 | 1,209,331 | +0.34(+0.59%) |
Mar 05, 2021 | 58.10 | 58.47 | 57.24 | 58.25 | 1,852,609 | +0.52(+0.89%) |
Mar 04, 2021 | 58.16 | 58.83 | 57.12 | 57.73 | 3,495,681 | +1.16(+2.04%) |
Mar 03, 2021 | 56.50 | 57.08 | 56.46 | 56.58 | 1,341,563 | +0.03(+0.05%) |
Mar 02, 2021 | 56.06 | 56.85 | 55.90 | 56.55 | 1,420,381 | -0.15(-0.27%) |
Mar 01, 2021 | 56.49 | 57.45 | 56.28 | 56.70 | 2,599,424 | +1.54(+2.79%) |
Feb 26, 2021 | 55.75 | 55.96 | 54.59 | 55.16 | 4,485,530 | -2.27(-3.96%) |
Feb 25, 2021 | 59.26 | 59.62 | 57.29 | 57.44 | 6,679,108 | -4.91(-7.88%) |
Feb 24, 2021 | 61.26 | 62.58 | 61.25 | 62.35 | 2,743,527 | +0.22(+0.35%) |
Feb 23, 2021 | 61.61 | 62.28 | 61.23 | 62.13 | 1,619,455 | +0.64(+1.04%) |
Feb 22, 2021 | 60.78 | 61.90 | 60.72 | 61.49 | 1,461,344 | -0.11(-0.17%) |
Feb 19, 2021 | 61.82 | 62.21 | 61.56 | 61.59 | 1,112,068 | +0.54(+0.88%) |
Feb 18, 2021 | 60.63 | 61.14 | 60.36 | 61.06 | 1,276,996 | -0.41(-0.67%) |
Feb 17, 2021 | 61.58 | 61.63 | 61.04 | 61.47 | 1,649,979 | -0.38(-0.62%) |
Feb 16, 2021 | 61.98 | 62.04 | 61.38 | 61.85 | 1,870,956 | +1.12(+1.84%) |
Feb 12, 2021 | 60.90 | 60.91 | 60.38 | 60.73 | 2,455,215 | -0.17(-0.28%) |
Feb 11, 2021 | 61.71 | 61.78 | 60.70 | 60.90 | 2,158,777 | -0.73(-1.18%) |
Feb 10, 2021 | 62.28 | 62.45 | 61.43 | 61.63 | 2,583,918 | -0.19(-0.31%) |
Feb 09, 2021 | 61.97 | 62.38 | 61.55 | 61.82 | 2,359,408 | -0.35(-0.57%) |
Feb 08, 2021 | 62.44 | 62.84 | 62.00 | 62.18 | 1,745,049 | -0.54(-0.85%) |
Feb 05, 2021 | 63.01 | 63.26 | 62.54 | 62.71 | 2,426,749 | +0.08(+0.12%) |
Feb 04, 2021 | 62.49 | 62.65 | 62.02 | 62.63 | 1,043,695 | +0.10(+0.15%) |
Feb 03, 2021 | 62.51 | 62.80 | 61.91 | 62.54 | 959,732 | -0.41(-0.65%) |
Feb 02, 2021 | 62.75 | 63.20 | 62.48 | 62.95 | 1,449,598 | +1.91(+3.13%) |
Feb 01, 2021 | 61.56 | 61.56 | 60.63 | 61.04 | 1,076,410 | +1.14(+1.90%) |
Jan 29, 2021 | 61.40 | 61.40 | 59.75 | 59.90 | 2,145,226 | -2.23(-3.58%) |
Jan 28, 2021 | 61.25 | 62.78 | 61.11 | 62.13 | 1,564,811 | +1.49(+2.46%) |
Jan 27, 2021 | 60.51 | 61.42 | 60.12 | 60.64 | 2,065,877 | -1.61(-2.58%) |
Jan 26, 2021 | 61.75 | 62.32 | 61.57 | 62.24 | 1,322,826 | +0.42(+0.68%) |
Jan 25, 2021 | 61.87 | 62.04 | 61.33 | 61.82 | 1,916,472 | -1.83(-2.87%) |
Jan 22, 2021 | 63.66 | 64.04 | 63.40 | 63.65 | 1,359,159 | -1.15(-1.77%) |
Jan 21, 2021 | 64.50 | 64.92 | 64.21 | 64.79 | 1,269,176 | -0.47(-0.72%) |
Jan 20, 2021 | 65.25 | 65.32 | 64.82 | 65.26 | 1,040,385 | -0.04(-0.06%) |
Jan 19, 2021 | 65.98 | 66.10 | 65.05 | 65.30 | 1,072,850 | -0.29(-0.44%) |
Jan 15, 2021 | 65.39 | 65.92 | 64.94 | 65.59 | 1,984,161 | -0.68(-1.02%) |
Jan 14, 2021 | 66.27 | 66.56 | 65.74 | 66.27 | 1,436,272 | +0.27(+0.41%) |
Jan 13, 2021 | 65.66 | 66.29 | 65.57 | 66.00 | 2,517,056 | +0.07(+0.10%) |
Jan 12, 2021 | 65.53 | 66.07 | 65.42 | 65.93 | 2,341,156 | -0.11(-0.16%) |
Jan 11, 2021 | 65.93 | 66.33 | 65.48 | 66.04 | 1,766,353 | -1.88(-2.77%) |
Jan 08, 2021 | 67.54 | 68.05 | 67.07 | 67.92 | 976,539 | -0.11(-0.17%) |
Jan 07, 2021 | 68.59 | 68.70 | 67.75 | 68.03 | 1,121,257 | -0.60(-0.88%) |
Jan 06, 2021 | 68.42 | 69.19 | 68.10 | 68.63 | 1,483,797 | +1.03(+1.53%) |
Jan 05, 2021 | 66.89 | 67.89 | 66.69 | 67.60 | 1,292,560 | +0.94(+1.40%) |
Jan 04, 2021 | 68.59 | 68.63 | 66.30 | 66.67 | 1,671,913 | -0.13(-0.20%) |
Dec 31, 2020 | 66.80 | 66.80 | 66.80 | 1,006,146 | -0.71(-1.05%) | |
Dec 30, 2020 | 67.79 | 68.19 | 67.38 | 67.51 | 1,006,146 | -0.32(-0.48%) |
Dec 29, 2020 | 68.12 | 68.66 | 67.73 | 67.83 | 1,714,631 | +0.40(+0.60%) |
Dec 28, 2020 | 68.04 | 68.42 | 67.34 | 67.43 | 1,476,102 | +0.02(+0.03%) |
Dec 24, 2020 | 67.84 | 67.91 | 67.07 | 67.41 | 984,702 | +0.05(+0.07%) |
Dec 23, 2020 | 67.65 | 68.39 | 67.32 | 67.36 | 1,916,117 | +0.81(+1.22%) |
Dec 22, 2020 | 66.31 | 66.96 | 66.26 | 66.55 | 1,371,385 | -0.34(-0.51%) |
Dec 21, 2020 | 65.37 | 66.91 | 65.37 | 66.90 | 3,074,586 | -1.42(-2.08%) |
Dec 18, 2020 | 67.59 | 68.53 | 67.59 | 68.32 | 2,401,422 | +0.05(+0.07%) |
Dec 17, 2020 | 67.69 | 68.90 | 67.68 | 68.27 | 1,569,706 | +1.21(+1.81%) |
Dec 16, 2020 | 66.93 | 67.34 | 66.75 | 67.06 | 1,879,193 | -0.54(-0.79%) |
Dec 15, 2020 | 66.84 | 67.59 | 66.65 | 67.59 | 1,830,337 | +0.71(+1.06%) |
Dec 14, 2020 | 66.84 | 67.47 | 66.54 | 66.89 | 1,664,309 | +0.34(+0.52%) |
Dec 11, 2020 | 66.54 | 66.78 | 65.84 | 66.54 | 872,302 | -1.07(-1.58%) |
Dec 10, 2020 | 67.59 | 68.14 | 67.23 | 67.61 | 1,119,624 | +0.28(+0.41%) |
Dec 09, 2020 | 67.09 | 67.52 | 66.82 | 67.34 | 893,825 | +0.62(+0.93%) |
Dec 08, 2020 | 66.77 | 67.29 | 66.55 | 66.71 | 986,815 | -0.20(-0.30%) |
Dec 07, 2020 | 67.13 | 67.22 | 66.70 | 66.91 | 757,802 | -0.49(-0.72%) |
Dec 04, 2020 | 67.56 | 67.72 | 67.10 | 67.40 | 2,140,098 | +1.56(+2.37%) |
Dec 03, 2020 | 65.87 | 66.32 | 65.41 | 65.84 | 930,988 | +0.87(+1.34%) |
Dec 02, 2020 | 64.29 | 65.10 | 64.19 | 64.98 | 888,864 | +0.18(+0.28%) |