Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 61.72 | 61.86 | 61.16 | 61.18 | 54,272 | -0.54(-0.87%) |
Dec 30, 2021 | 61.39 | 62.19 | 61.39 | 61.72 | 118,947 | +0.29(+0.47%) |
Dec 29, 2021 | 61.47 | 61.61 | 60.94 | 61.43 | 173,990 | -0.06(-0.10%) |
Dec 28, 2021 | 62.04 | 62.15 | 61.35 | 61.49 | 107,304 | -0.35(-0.57%) |
Dec 27, 2021 | 61.37 | 61.91 | 61.26 | 61.84 | 124,544 | +0.75(+1.22%) |
Dec 23, 2021 | 60.64 | 61.26 | 60.41 | 61.09 | 102,327 | +0.43(+0.71%) |
Dec 22, 2021 | 60.03 | 60.70 | 59.97 | 60.67 | 142,791 | +0.44(+0.73%) |
Dec 21, 2021 | 59.16 | 60.28 | 58.96 | 60.23 | 163,985 | +1.24(+2.11%) |
Dec 20, 2021 | 58.91 | 59.12 | 58.40 | 58.98 | 248,455 | -0.88(-1.46%) |
Dec 17, 2021 | 58.72 | 60.07 | 58.43 | 59.86 | 137,769 | +0.67(+1.13%) |
Dec 16, 2021 | 60.39 | 60.58 | 58.78 | 59.19 | 165,616 | -0.94(-1.56%) |
Dec 15, 2021 | 58.68 | 60.35 | 58.62 | 60.13 | 173,669 | +1.33(+2.27%) |
Dec 14, 2021 | 58.79 | 59.09 | 58.00 | 58.79 | 176,385 | -0.96(-1.60%) |
Dec 13, 2021 | 59.55 | 60.14 | 59.36 | 59.75 | 143,870 | +0.25(+0.42%) |
Dec 10, 2021 | 59.86 | 60.14 | 59.33 | 59.50 | 247,560 | -0.34(-0.57%) |
Dec 09, 2021 | 60.81 | 61.09 | 59.65 | 59.84 | 103,492 | -1.00(-1.64%) |
Dec 08, 2021 | 60.46 | 61.08 | 59.83 | 60.83 | 104,135 | +0.36(+0.59%) |
Dec 07, 2021 | 59.62 | 60.83 | 59.61 | 60.48 | 210,624 | +1.73(+2.95%) |
Dec 06, 2021 | 58.76 | 59.03 | 57.37 | 58.74 | 221,236 | +0.12(+0.20%) |
Dec 03, 2021 | 60.15 | 60.18 | 57.98 | 58.62 | 235,653 | -1.30(-2.18%) |
Dec 02, 2021 | 58.92 | 60.12 | 58.82 | 59.93 | 295,813 | +0.99(+1.67%) |
Dec 01, 2021 | 61.90 | 62.02 | 58.85 | 58.94 | 296,212 | -2.06(-3.38%) |
Nov 30, 2021 | 61.74 | 62.12 | 60.41 | 61.00 | 256,008 | -0.90(-1.45%) |
Nov 29, 2021 | 62.11 | 62.40 | 61.37 | 61.90 | 116,791 | +0.33(+0.53%) |
Nov 26, 2021 | 61.74 | 62.48 | 61.30 | 61.57 | 113,617 | -1.05(-1.68%) |
Nov 24, 2021 | 61.59 | 62.69 | 61.33 | 62.63 | 178,249 | +0.55(+0.88%) |
Nov 23, 2021 | 62.67 | 62.93 | 61.43 | 62.08 | 210,721 | -0.82(-1.30%) |
Nov 22, 2021 | 64.81 | 64.81 | 62.84 | 62.90 | 186,084 | -1.65(-2.56%) |
Nov 19, 2021 | 65.27 | 65.50 | 64.51 | 64.55 | 91,326 | -0.66(-1.01%) |
Nov 18, 2021 | 65.84 | 65.19 | 65.04 | 65.20 | 124,813 | -0.58(-0.88%) |
Nov 17, 2021 | 66.29 | 66.29 | 65.52 | 65.78 | 102,654 | -0.42(-0.63%) |
Nov 16, 2021 | 65.84 | 66.29 | 65.74 | 66.20 | 235,682 | +0.28(+0.42%) |
Nov 15, 2021 | 66.96 | 66.96 | 65.70 | 65.92 | 146,595 | -0.92(-1.37%) |
Nov 12, 2021 | 66.54 | 66.96 | 66.54 | 66.84 | 176,126 | +0.66(+0.99%) |
Nov 11, 2021 | 66.45 | 66.87 | 66.15 | 66.18 | 105,544 | +0.16(+0.24%) |
Nov 10, 2021 | 67.22 | 66.02 | 180,334 | -1.29(-1.92%) | ||
Nov 09, 2021 | 67.44 | 67.65 | 66.87 | 67.31 | 157,510 | -0.13(-0.19%) |
Nov 08, 2021 | 66.58 | 67.60 | 66.52 | 67.44 | 548,342 | +1.14(+1.73%) |
Nov 05, 2021 | 66.82 | 66.97 | 65.83 | 66.30 | 128,210 | -0.03(-0.05%) |
Nov 04, 2021 | 66.11 | 66.59 | 65.92 | 66.33 | 193,927 | +0.58(+0.88%) |
Nov 03, 2021 | 65.16 | 65.85 | 64.96 | 65.75 | 469,200 | +0.74(+1.13%) |
Nov 02, 2021 | 65.21 | 65.39 | 64.73 | 65.02 | 429,089 | -0.25(-0.38%) |
Nov 01, 2021 | 65.29 | 65.45 | 64.79 | 65.26 | 130,860 | -0.19(-0.29%) |
Oct 29, 2021 | 64.51 | 65.45 | 64.51 | 65.45 | 131,662 | +0.95(+1.47%) |
Oct 28, 2021 | 64.07 | 64.78 | 63.96 | 64.51 | 96,365 | +0.55(+0.86%) |
Oct 27, 2021 | 64.75 | 65.08 | 63.87 | 63.96 | 124,810 | -0.67(-1.03%) |
Oct 26, 2021 | 65.52 | 64.63 | 179,608 | -0.85(-1.29%) | ||
Oct 25, 2021 | 65.45 | 66.06 | 65.14 | 65.47 | 130,539 | -0.17(-0.26%) |
Oct 22, 2021 | 65.78 | 66.08 | 65.32 | 65.64 | 281,152 | -0.20(-0.30%) |
Oct 21, 2021 | 65.31 | 65.86 | 65.25 | 65.84 | 383,303 | +0.38(+0.58%) |
Oct 20, 2021 | 65.41 | 65.56 | 65.05 | 65.46 | 91,790 | +0.12(+0.18%) |
Oct 19, 2021 | 65.15 | 65.48 | 64.70 | 65.34 | 149,635 | +0.45(+0.69%) |
Oct 18, 2021 | 64.39 | 65.01 | 64.30 | 64.90 | 286,159 | +0.31(+0.48%) |
Oct 15, 2021 | 64.75 | 64.83 | 64.40 | 64.59 | 113,977 | -0.03(-0.05%) |
Oct 14, 2021 | 64.29 | 64.70 | 64.21 | 64.62 | 415,900 | +1.01(+1.58%) |
Oct 13, 2021 | 62.63 | 63.69 | 62.63 | 63.61 | 221,358 | +1.28(+2.06%) |
Oct 12, 2021 | 61.92 | 62.58 | 61.91 | 62.33 | 66,240 | +0.63(+1.02%) |
Oct 11, 2021 | 61.88 | 62.24 | 61.66 | 61.70 | 64,206 | -0.45(-0.72%) |
Oct 08, 2021 | 62.69 | 62.81 | 62.03 | 62.15 | 108,728 | -0.28(-0.45%) |
Oct 07, 2021 | 61.89 | 62.89 | 61.71 | 62.43 | 140,684 | +1.12(+1.83%) |
Oct 06, 2021 | 60.23 | 61.38 | 60.07 | 61.30 | 132,592 | +0.45(+0.74%) |
Oct 05, 2021 | 60.23 | 61.13 | 60.22 | 60.85 | 256,809 | +0.86(+1.43%) |
Oct 04, 2021 | 61.03 | 61.03 | 59.52 | 60.00 | 256,516 | -1.29(-2.11%) |
Oct 01, 2021 | 60.80 | 61.44 | 60.22 | 61.29 | 94,442 | +0.76(+1.25%) |
Sep 30, 2021 | 60.85 | 61.24 | 60.44 | 60.54 | 164,556 | -0.10(-0.16%) |
Sep 29, 2021 | 61.11 | 61.37 | 60.54 | 60.64 | 153,726 | -0.22(-0.36%) |
Sep 28, 2021 | 62.07 | 62.07 | 60.78 | 60.85 | 237,351 | -2.13(-3.38%) |
Sep 27, 2021 | 63.50 | 63.51 | 62.74 | 62.98 | 191,474 | -0.69(-1.08%) |
Sep 24, 2021 | 63.54 | 63.76 | 63.18 | 63.67 | 83,100 | -0.38(-0.59%) |
Sep 23, 2021 | 63.47 | 64.29 | 63.41 | 64.05 | 211,827 | +0.98(+1.55%) |
Sep 22, 2021 | 62.85 | 63.29 | 62.60 | 63.07 | 117,568 | +0.52(+0.83%) |
Sep 21, 2021 | 62.82 | 63.12 | 62.32 | 62.56 | 263,457 | +0.24(+0.38%) |
Sep 20, 2021 | 63.04 | 63.13 | 61.67 | 62.32 | 388,986 | -1.96(-3.04%) |
Sep 17, 2021 | 64.53 | 64.76 | 64.12 | 64.27 | 184,462 | -0.21(-0.32%) |
Sep 16, 2021 | 64.08 | 64.56 | 63.95 | 64.48 | 131,448 | +0.52(+0.81%) |
Sep 15, 2021 | 63.68 | 64.04 | 63.42 | 63.97 | 139,611 | +0.57(+0.89%) |
Sep 14, 2021 | 63.95 | 64.05 | 63.28 | 63.40 | 187,947 | -0.40(-0.62%) |
Sep 13, 2021 | 64.02 | 64.02 | 63.44 | 63.80 | 160,079 | -0.02(-0.03%) |
Sep 10, 2021 | 64.64 | 64.65 | 63.79 | 63.82 | 119,680 | -0.62(-0.96%) |
Sep 09, 2021 | 64.33 | 64.95 | 64.28 | 64.43 | 272,440 | +0.09(+0.14%) |
Sep 08, 2021 | 65.03 | 65.03 | 64.28 | 64.34 | 99,705 | -0.70(-1.07%) |
Sep 07, 2021 | 65.86 | 65.90 | 65.02 | 65.04 | 140,791 | -0.76(-1.15%) |
Sep 03, 2021 | 65.02 | 65.80 | 65.02 | 65.79 | 120,723 | +0.77(+1.18%) |
Sep 02, 2021 | 64.76 | 65.07 | 64.57 | 65.03 | 199,215 | +0.36(+0.55%) |
Sep 01, 2021 | 64.40 | 64.84 | 64.30 | 64.67 | 148,346 | +0.52(+0.81%) |
Aug 31, 2021 | 64.38 | 64.38 | 64.05 | 64.16 | 218,330 | -0.14(-0.22%) |
Aug 30, 2021 | 64.25 | 64.46 | 64.03 | 64.29 | 142,287 | +0.15(+0.23%) |
Aug 27, 2021 | 63.68 | 64.31 | 63.52 | 64.15 | 154,665 | +0.66(+1.03%) |
Aug 26, 2021 | 63.40 | 63.67 | 63.04 | 63.49 | 299,124 | +0.22(+0.35%) |
Aug 25, 2021 | 62.79 | 63.50 | 62.72 | 63.27 | 275,312 | +0.60(+0.95%) |
Aug 24, 2021 | 61.90 | 62.75 | 61.89 | 62.68 | 209,197 | +1.19(+1.94%) |
Aug 23, 2021 | 60.89 | 61.50 | 60.70 | 61.48 | 182,956 | +0.83(+1.38%) |
Aug 20, 2021 | 60.27 | 60.87 | 60.16 | 60.65 | 188,311 | +0.47(+0.78%) |
Aug 19, 2021 | 59.72 | 60.47 | 59.67 | 60.18 | 72,830 | -0.04(-0.07%) |
Aug 18, 2021 | 60.57 | 60.90 | 60.20 | 60.22 | 66,246 | -0.40(-0.66%) |
Aug 17, 2021 | 60.79 | 60.88 | 60.38 | 60.62 | 164,388 | -0.63(-1.02%) |
Aug 16, 2021 | 61.57 | 61.59 | 60.75 | 61.24 | 96,496 | -0.69(-1.11%) |
Aug 13, 2021 | 61.86 | 62.11 | 61.68 | 61.93 | 103,760 | +0.09(+0.14%) |
Aug 12, 2021 | 60.97 | 61.89 | 60.86 | 61.84 | 131,671 | +1.03(+1.70%) |
Aug 11, 2021 | 61.12 | 61.21 | 60.60 | 60.81 | 199,627 | -0.08(-0.13%) |
Aug 10, 2021 | 61.31 | 61.44 | 60.66 | 60.89 | 115,519 | -0.44(-0.71%) |
Aug 09, 2021 | 61.12 | 61.43 | 60.98 | 61.32 | 105,513 | +0.10(+0.16%) |
Aug 06, 2021 | 61.54 | 61.70 | 60.94 | 61.22 | 101,786 | -0.62(-1.00%) |
Aug 05, 2021 | 62.01 | 62.05 | 61.71 | 61.84 | 268,627 | -0.03(-0.05%) |
Aug 04, 2021 | 62.04 | 62.19 | 61.68 | 61.87 | 99,640 | -0.56(-0.89%) |
Aug 03, 2021 | 62.62 | 62.62 | 62.00 | 62.43 | 104,701 | -0.15(-0.24%) |
Aug 02, 2021 | 62.50 | 62.90 | 61.75 | 62.58 | 97,518 | +0.35(+0.56%) |
Jul 30, 2021 | 62.22 | 62.63 | 62.15 | 62.23 | 72,436 | -0.35(-0.56%) |
Jul 29, 2021 | 62.57 | 62.92 | 62.34 | 62.58 | 124,795 | +0.14(+0.22%) |
Jul 28, 2021 | 61.74 | 62.55 | 61.74 | 62.44 | 157,119 | +0.83(+1.35%) |
Jul 27, 2021 | 62.34 | 62.54 | 60.98 | 61.60 | 231,930 | -0.70(-1.12%) |
Jul 26, 2021 | 62.57 | 62.66 | 62.27 | 62.30 | 148,637 | -0.42(-0.67%) |
Jul 23, 2021 | 62.35 | 62.77 | 62.12 | 62.72 | 127,520 | +0.68(+1.09%) |
Jul 22, 2021 | 61.66 | 62.12 | 61.66 | 62.04 | 269,877 | +0.18(+0.29%) |
Jul 21, 2021 | 61.29 | 61.87 | 61.09 | 61.86 | 246,756 | +0.59(+0.96%) |
Jul 20, 2021 | 60.39 | 61.57 | 60.22 | 61.27 | 175,527 | +1.25(+2.09%) |
Jul 19, 2021 | 59.34 | 60.24 | 59.18 | 60.02 | 148,816 | -0.07(-0.12%) |
Jul 16, 2021 | 60.43 | 60.73 | 60.04 | 60.09 | 106,604 | +0.08(+0.13%) |
Jul 15, 2021 | 60.55 | 60.76 | 59.64 | 60.01 | 225,704 | -0.64(-1.05%) |
Jul 14, 2021 | 61.49 | 61.55 | 60.58 | 60.65 | 236,819 | -0.39(-0.63%) |
Jul 13, 2021 | 61.13 | 61.59 | 60.95 | 61.04 | 207,244 | -0.36(-0.58%) |
Jul 12, 2021 | 62.28 | 62.49 | 61.25 | 61.39 | 293,122 | -0.75(-1.20%) |
Jul 09, 2021 | 61.63 | 62.21 | 61.44 | 62.14 | 165,268 | +0.87(+1.43%) |
Jul 08, 2021 | 60.74 | 61.49 | 60.23 | 61.26 | 130,970 | -0.37(-0.60%) |
Jul 07, 2021 | 61.51 | 61.84 | 60.91 | 61.63 | 296,823 | +0.44(+0.71%) |
Jul 06, 2021 | 60.60 | 61.30 | 60.42 | 61.20 | 363,085 | +0.89(+1.48%) |
Jul 02, 2021 | 60.52 | 60.70 | 60.11 | 60.30 | 83,783 | +0.06(+0.10%) |
Jul 01, 2021 | 60.30 | 60.52 | 59.94 | 60.24 | 90,833 | -0.01(-0.02%) |
Jun 30, 2021 | 60.89 | 61.00 | 60.18 | 60.25 | 147,305 | -0.81(-1.33%) |
Jun 29, 2021 | 61.43 | 61.51 | 61.00 | 61.07 | 132,754 | -0.36(-0.58%) |
Jun 28, 2021 | 61.57 | 61.73 | 61.25 | 61.42 | 197,885 | +0.07(+0.11%) |
Jun 25, 2021 | 61.48 | 61.49 | 61.06 | 61.35 | 129,998 | +0.05(+0.08%) |
Jun 24, 2021 | 61.28 | 61.48 | 61.09 | 61.30 | 164,904 | +0.47(+0.77%) |
Jun 23, 2021 | 61.12 | 61.26 | 60.62 | 60.84 | 143,709 | -0.20(-0.33%) |
Jun 22, 2021 | 60.77 | 61.09 | 60.61 | 61.04 | 193,363 | +0.47(+0.77%) |
Jun 21, 2021 | 60.47 | 60.72 | 59.65 | 60.57 | 143,810 | +0.13(+0.21%) |
Jun 18, 2021 | 60.59 | 61.03 | 60.28 | 60.44 | 224,054 | -0.57(-0.93%) |
Jun 17, 2021 | 59.98 | 61.15 | 59.98 | 61.01 | 171,047 | +0.79(+1.32%) |
Jun 16, 2021 | 60.24 | 60.56 | 59.61 | 60.21 | 146,781 | +0.00(+0.00%) |
Jun 15, 2021 | 60.72 | 60.84 | 60.12 | 60.21 | 225,834 | -0.62(-1.01%) |
Jun 14, 2021 | 60.69 | 60.91 | 60.44 | 60.83 | 192,754 | +0.15(+0.25%) |
Jun 11, 2021 | 60.74 | 60.78 | 60.32 | 60.68 | 291,142 | +0.01(+0.02%) |
Jun 10, 2021 | 59.90 | 60.70 | 59.69 | 60.67 | 273,707 | +0.87(+1.46%) |
Jun 09, 2021 | 60.10 | 60.23 | 59.74 | 59.79 | 237,168 | -0.12(-0.20%) |
Jun 08, 2021 | 59.82 | 60.22 | 59.52 | 59.91 | 365,149 | +0.48(+0.80%) |
Jun 07, 2021 | 58.83 | 59.49 | 58.61 | 59.44 | 247,205 | +0.83(+1.42%) |
Jun 04, 2021 | 58.35 | 58.73 | 58.26 | 58.60 | 257,973 | +0.42(+0.72%) |
Jun 03, 2021 | 58.83 | 59.24 | 57.71 | 58.19 | 191,753 | -0.65(-1.10%) |
Jun 02, 2021 | 58.29 | 59.04 | 58.22 | 58.83 | 233,172 | +0.77(+1.33%) |
Jun 01, 2021 | 58.55 | 58.59 | 57.51 | 58.06 | 198,679 | -0.09(-0.15%) |
May 28, 2021 | 58.42 | 58.77 | 58.10 | 58.15 | 135,661 | -0.14(-0.24%) |
May 27, 2021 | 57.99 | 58.37 | 57.49 | 58.29 | 132,010 | +0.29(+0.50%) |
May 26, 2021 | 57.63 | 58.24 | 57.63 | 58.00 | 143,946 | +0.62(+1.07%) |
May 25, 2021 | 57.81 | 57.81 | 57.31 | 57.38 | 181,826 | -0.22(-0.38%) |
May 24, 2021 | 57.14 | 57.77 | 57.11 | 57.60 | 230,937 | +0.72(+1.26%) |
May 21, 2021 | 57.05 | 57.39 | 56.72 | 56.88 | 180,677 | +0.38(+0.67%) |
May 20, 2021 | 55.81 | 56.71 | 55.81 | 56.51 | 372,596 | +0.94(+1.70%) |
May 19, 2021 | 54.96 | 55.65 | 54.65 | 55.56 | 165,690 | -0.34(-0.60%) |
May 18, 2021 | 55.79 | 56.37 | 55.64 | 55.90 | 276,332 | +0.37(+0.66%) |
May 17, 2021 | 55.71 | 56.03 | 55.13 | 55.53 | 125,703 | -0.58(-1.03%) |
May 14, 2021 | 55.12 | 56.21 | 55.09 | 56.11 | 178,644 | +1.40(+2.56%) |
May 13, 2021 | 54.76 | 55.27 | 54.22 | 54.71 | 153,173 | +0.13(+0.24%) |
May 12, 2021 | 55.16 | 55.30 | 54.25 | 54.58 | 184,562 | -0.95(-1.72%) |
May 11, 2021 | 54.04 | 55.68 | 53.66 | 55.53 | 313,076 | +0.46(+0.83%) |
May 10, 2021 | 56.10 | 56.10 | 55.00 | 55.08 | 250,410 | -0.59(-1.05%) |
May 07, 2021 | 55.39 | 56.00 | 55.26 | 55.66 | 114,913 | +0.67(+1.21%) |
May 06, 2021 | 55.24 | 55.24 | 54.24 | 55.00 | 422,706 | -0.25(-0.45%) |
May 05, 2021 | 55.65 | 56.11 | 54.99 | 55.25 | 108,121 | -0.48(-0.86%) |
May 04, 2021 | 56.11 | 56.14 | 54.97 | 55.72 | 255,383 | -0.82(-1.46%) |
May 03, 2021 | 57.17 | 57.17 | 56.43 | 56.55 | 130,088 | -0.22(-0.38%) |
Apr 30, 2021 | 57.09 | 57.43 | 56.68 | 56.77 | 127,580 | -0.68(-1.18%) |
Apr 29, 2021 | 58.00 | 58.00 | 56.91 | 57.44 | 115,871 | -0.25(-0.43%) |
Apr 28, 2021 | 58.21 | 58.21 | 57.60 | 57.69 | 108,305 | -0.62(-1.06%) |
Apr 27, 2021 | 58.59 | 58.69 | 58.13 | 58.30 | 69,363 | -0.27(-0.46%) |
Apr 26, 2021 | 58.03 | 58.69 | 57.94 | 58.57 | 351,488 | +1.30(+2.27%) |
Apr 23, 2021 | 56.95 | 57.38 | 56.86 | 57.27 | 59,711 | +0.57(+1.00%) |
Apr 22, 2021 | 56.56 | 57.38 | 56.48 | 56.71 | 165,330 | +0.25(+0.44%) |
Apr 21, 2021 | 55.86 | 56.54 | 55.57 | 56.46 | 104,665 | +0.40(+0.71%) |
Apr 20, 2021 | 56.69 | 56.93 | 55.73 | 56.06 | 251,830 | -0.66(-1.16%) |
Apr 19, 2021 | 56.86 | 57.08 | 56.35 | 56.72 | 138,755 | -0.22(-0.38%) |
Apr 16, 2021 | 57.41 | 57.41 | 56.73 | 56.93 | 96,062 | -0.38(-0.66%) |
Apr 15, 2021 | 56.82 | 57.38 | 56.82 | 57.31 | 101,972 | +0.83(+1.48%) |
Apr 14, 2021 | 56.93 | 57.40 | 56.40 | 56.48 | 175,937 | -0.31(-0.54%) |
Apr 13, 2021 | 56.12 | 56.83 | 56.12 | 56.79 | 432,963 | +0.89(+1.60%) |
Apr 12, 2021 | 55.71 | 56.11 | 55.57 | 55.89 | 99,734 | +0.04(+0.07%) |
Apr 09, 2021 | 56.08 | 56.08 | 55.46 | 55.85 | 109,455 | -0.28(-0.50%) |
Apr 08, 2021 | 55.54 | 56.18 | 55.54 | 56.13 | 184,707 | +0.85(+1.55%) |
Apr 07, 2021 | 56.11 | 56.13 | 55.14 | 55.28 | 214,122 | -0.75(-1.35%) |
Apr 06, 2021 | 55.72 | 56.33 | 55.53 | 56.03 | 259,115 | +0.20(+0.36%) |
Apr 05, 2021 | 55.64 | 55.91 | 55.29 | 55.83 | 150,365 | +0.57(+1.02%) |
Apr 01, 2021 | 54.89 | 55.63 | 54.89 | 55.27 | 233,611 | +0.74(+1.37%) |
Mar 31, 2021 | 53.88 | 54.77 | 53.88 | 54.52 | 191,448 | +0.75(+1.40%) |
Mar 30, 2021 | 53.87 | 53.89 | 53.24 | 53.77 | 151,965 | -0.31(-0.57%) |
Mar 29, 2021 | 54.43 | 54.83 | 53.87 | 54.07 | 73,793 | -0.57(-1.04%) |
Mar 26, 2021 | 54.14 | 54.69 | 53.64 | 54.64 | 111,972 | +0.60(+1.10%) |
Mar 25, 2021 | 53.68 | 54.21 | 53.17 | 54.04 | 168,550 | +0.01(+0.02%) |
Mar 24, 2021 | 55.71 | 55.71 | 54.00 | 54.03 | 114,269 | -1.45(-2.61%) |
Mar 23, 2021 | 56.17 | 56.27 | 55.34 | 55.48 | 123,461 | -0.81(-1.45%) |
Mar 22, 2021 | 55.80 | 56.52 | 55.80 | 56.30 | 87,141 | +0.73(+1.32%) |
Mar 19, 2021 | 55.17 | 55.97 | 55.05 | 55.56 | 157,385 | +0.40(+0.72%) |
Mar 18, 2021 | 56.34 | 56.35 | 55.10 | 55.17 | 165,031 | -1.77(-3.10%) |
Mar 17, 2021 | 56.55 | 57.29 | 55.95 | 56.93 | 167,209 | +0.07(+0.12%) |
Mar 16, 2021 | 57.60 | 57.82 | 56.54 | 56.87 | 152,297 | -0.52(-0.90%) |
Mar 15, 2021 | 57.10 | 57.41 | 56.86 | 57.38 | 116,672 | +0.35(+0.61%) |
Mar 12, 2021 | 56.72 | 57.03 | 55.99 | 57.03 | 99,385 | +0.00(+0.00%) |
Mar 11, 2021 | 56.61 | 57.36 | 56.45 | 57.03 | 127,819 | +1.31(+2.35%) |
Mar 10, 2021 | 56.87 | 57.10 | 55.54 | 55.72 | 265,084 | -0.21(-0.37%) |
Mar 09, 2021 | 54.94 | 56.26 | 54.87 | 55.93 | 263,952 | +2.38(+4.45%) |
Mar 08, 2021 | 54.21 | 54.85 | 53.49 | 53.55 | 194,751 | -0.56(-1.03%) |
Mar 05, 2021 | 54.12 | 54.26 | 52.02 | 54.10 | 301,681 | +0.32(+0.59%) |
Mar 04, 2021 | 54.94 | 55.34 | 53.21 | 53.79 | 429,424 | -1.24(-2.26%) |
Mar 03, 2021 | 56.62 | 56.67 | 54.80 | 55.03 | 338,081 | -1.65(-2.91%) |
Mar 02, 2021 | 57.78 | 57.85 | 56.61 | 56.68 | 128,100 | -0.86(-1.50%) |
Mar 01, 2021 | 56.65 | 57.69 | 56.64 | 57.54 | 167,205 | +1.74(+3.11%) |
Feb 26, 2021 | 56.36 | 56.68 | 55.13 | 55.80 | 209,847 | -0.32(-0.57%) |
Feb 25, 2021 | 58.09 | 58.30 | 55.84 | 56.12 | 316,050 | -2.12(-3.63%) |
Feb 24, 2021 | 58.09 | 58.39 | 56.86 | 58.24 | 198,636 | +0.43(+0.74%) |
Feb 23, 2021 | 57.49 | 58.00 | 56.03 | 57.81 | 421,357 | -1.18(-2.00%) |
Feb 22, 2021 | 60.03 | 60.03 | 58.85 | 58.99 | 423,813 | -1.41(-2.33%) |
Feb 19, 2021 | 60.43 | 60.86 | 60.24 | 60.40 | 166,649 | +0.37(+0.61%) |
Feb 18, 2021 | 59.82 | 60.32 | 59.29 | 60.03 | 197,586 | -0.19(-0.31%) |
Feb 17, 2021 | 60.65 | 60.81 | 59.41 | 60.22 | 871,084 | -0.55(-0.90%) |
Feb 16, 2021 | 62.11 | 62.12 | 60.49 | 60.77 | 402,152 | -0.95(-1.54%) |
Feb 12, 2021 | 61.85 | 61.95 | 61.14 | 61.72 | 242,372 | -0.25(-0.40%) |
Feb 11, 2021 | 61.94 | 62.32 | 61.27 | 61.97 | 274,673 | +0.39(+0.63%) |
Feb 10, 2021 | 62.36 | 62.42 | 60.95 | 61.58 | 246,747 | -0.82(-1.32%) |
Feb 09, 2021 | 61.86 | 62.56 | 61.51 | 62.41 | 228,887 | +0.79(+1.29%) |
Feb 08, 2021 | 61.72 | 62.14 | 61.45 | 61.61 | 230,430 | +0.56(+0.91%) |
Feb 05, 2021 | 60.84 | 61.21 | 60.81 | 61.06 | 161,614 | +0.38(+0.62%) |
Feb 04, 2021 | 60.13 | 60.81 | 60.04 | 60.68 | 258,026 | +0.92(+1.55%) |
Feb 03, 2021 | 60.98 | 61.05 | 59.71 | 59.75 | 330,103 | -1.15(-1.89%) |
Feb 02, 2021 | 60.88 | 61.38 | 60.24 | 60.91 | 226,449 | +0.67(+1.10%) |
Feb 01, 2021 | 59.85 | 60.47 | 59.20 | 60.24 | 399,635 | +0.82(+1.39%) |
Jan 29, 2021 | 60.69 | 60.78 | 59.09 | 59.42 | 256,066 | -0.99(-1.64%) |
Jan 28, 2021 | 61.73 | 62.25 | 59.98 | 60.41 | 389,234 | -1.73(-2.78%) |
Jan 27, 2021 | 61.23 | 63.92 | 60.64 | 62.14 | 409,702 | +0.42(+0.68%) |
Jan 26, 2021 | 61.98 | 62.07 | 61.27 | 61.72 | 217,456 | -0.02(-0.03%) |
Jan 25, 2021 | 62.40 | 63.00 | 60.62 | 61.74 | 293,353 | +0.41(+0.66%) |
Jan 22, 2021 | 60.38 | 61.39 | 60.34 | 61.33 | 197,663 | +0.67(+1.10%) |
Jan 21, 2021 | 61.38 | 61.48 | 60.42 | 60.67 | 268,054 | -0.40(-0.65%) |
Jan 20, 2021 | 61.14 | 61.46 | 60.73 | 61.07 | 367,993 | +0.73(+1.22%) |
Jan 19, 2021 | 59.76 | 60.49 | 59.39 | 60.33 | 261,280 | +1.12(+1.90%) |
Jan 15, 2021 | 59.45 | 59.86 | 58.88 | 59.21 | 318,396 | +0.05(+0.08%) |
Jan 14, 2021 | 58.83 | 59.34 | 58.83 | 59.16 | 277,941 | +0.70(+1.19%) |
Jan 13, 2021 | 59.38 | 59.49 | 58.46 | 58.46 | 248,195 | -0.82(-1.39%) |
Jan 12, 2021 | 58.65 | 59.37 | 58.49 | 59.29 | 328,657 | +0.89(+1.53%) |
Jan 11, 2021 | 57.95 | 58.78 | 57.20 | 58.39 | 338,753 | -0.04(-0.07%) |
Jan 08, 2021 | 57.97 | 58.75 | 57.81 | 58.43 | 354,445 | +0.86(+1.50%) |
Jan 07, 2021 | 56.49 | 57.69 | 56.47 | 57.57 | 510,460 | +1.54(+2.75%) |
Jan 06, 2021 | 56.01 | 56.72 | 55.42 | 56.03 | 234,672 | -0.29(-0.51%) |
Jan 05, 2021 | 56.15 | 56.47 | 55.85 | 56.32 | 256,804 | +0.14(+0.25%) |