Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 50.58 | 51.41 | 50.58 | 50.84 | 298,250 | -0.09(-0.17%) |
Dec 30, 2021 | 50.93 | 52.19 | 50.85 | 50.93 | 420,280 | -0.14(-0.27%) |
Dec 29, 2021 | 50.79 | 51.50 | 50.29 | 51.07 | 389,851 | +0.09(+0.17%) |
Dec 28, 2021 | 50.85 | 52.30 | 50.81 | 50.98 | 525,821 | -0.06(-0.12%) |
Dec 27, 2021 | 50.03 | 51.10 | 49.64 | 51.04 | 365,179 | +0.61(+1.21%) |
Dec 23, 2021 | 49.80 | 51.00 | 49.26 | 50.43 | 425,196 | +0.77(+1.54%) |
Dec 22, 2021 | 49.98 | 50.22 | 48.96 | 49.66 | 507,263 | -0.15(-0.30%) |
Dec 21, 2021 | 47.40 | 49.85 | 47.38 | 49.81 | 583,696 | +2.73(+5.80%) |
Dec 20, 2021 | 46.14 | 47.53 | 45.90 | 47.08 | 687,648 | -0.50(-1.05%) |
Dec 17, 2021 | 46.98 | 48.30 | 46.06 | 47.58 | 1,339,199 | +0.64(+1.36%) |
Dec 16, 2021 | 48.95 | 49.76 | 46.87 | 46.94 | 987,764 | -1.39(-2.88%) |
Dec 15, 2021 | 48.26 | 48.39 | 46.59 | 48.34 | 1,198,990 | -0.11(-0.22%) |
Dec 14, 2021 | 49.00 | 50.55 | 48.40 | 48.45 | 830,465 | -1.01(-2.04%) |
Dec 13, 2021 | 50.07 | 50.72 | 48.33 | 49.46 | 887,179 | -1.37(-2.70%) |
Dec 10, 2021 | 51.72 | 51.84 | 50.06 | 50.83 | 651,040 | -0.32(-0.63%) |
Dec 09, 2021 | 51.18 | 52.15 | 50.25 | 51.15 | 934,298 | -1.06(-2.03%) |
Dec 08, 2021 | 52.29 | 52.95 | 51.70 | 52.21 | 1,422,694 | +0.66(+1.28%) |
Dec 07, 2021 | 52.15 | 53.34 | 51.16 | 51.56 | 895,679 | -0.19(-0.36%) |
Dec 06, 2021 | 50.28 | 52.76 | 49.48 | 51.74 | 1,223,303 | +2.60(+5.29%) |
Dec 03, 2021 | 50.05 | 50.20 | 48.44 | 49.14 | 1,410,055 | -1.36(-2.70%) |
Dec 02, 2021 | 49.67 | 50.53 | 48.97 | 50.51 | 2,697,067 | +2.38(+4.93%) |
Dec 01, 2021 | 52.06 | 52.39 | 48.11 | 48.13 | 743,908 | -2.30(-4.55%) |
Nov 30, 2021 | 51.19 | 51.50 | 49.57 | 50.43 | 1,084,274 | -1.62(-3.11%) |
Nov 29, 2021 | 53.26 | 53.45 | 51.23 | 52.05 | 879,155 | -0.21(-0.39%) |
Nov 26, 2021 | 54.80 | 55.05 | 50.64 | 52.25 | 899,179 | -5.62(-9.72%) |
Nov 24, 2021 | 57.58 | 58.30 | 57.14 | 57.88 | 346,026 | -0.28(-0.49%) |
Nov 23, 2021 | 57.68 | 58.29 | 56.83 | 58.16 | 651,964 | +0.50(+0.87%) |
Nov 22, 2021 | 58.07 | 58.85 | 56.63 | 57.66 | 777,685 | -0.52(-0.89%) |
Nov 19, 2021 | 60.37 | 60.89 | 57.83 | 58.18 | 691,585 | -3.37(-5.47%) |
Nov 18, 2021 | 61.47 | 61.55 | 60.86 | 61.55 | 553,625 | +0.61(+1.00%) |
Nov 17, 2021 | 60.11 | 61.10 | 59.67 | 60.94 | 403,889 | +0.74(+1.22%) |
Nov 16, 2021 | 61.80 | 62.21 | 60.07 | 60.20 | 507,122 | -1.80(-2.90%) |
Nov 15, 2021 | 62.00 | 62.58 | 61.13 | 62.00 | 449,416 | +0.95(+1.56%) |
Nov 12, 2021 | 60.51 | 61.73 | 60.23 | 61.05 | 491,694 | +0.35(+0.58%) |
Nov 11, 2021 | 60.97 | 61.64 | 60.42 | 60.69 | 329,912 | -0.21(-0.34%) |
Nov 10, 2021 | 60.68 | 60.90 | 405,623 | +0.05(+0.08%) | ||
Nov 09, 2021 | 60.15 | 61.17 | 59.78 | 60.85 | 425,206 | +0.38(+0.63%) |
Nov 08, 2021 | 61.46 | 61.46 | 60.09 | 60.47 | 275,558 | -0.73(-1.19%) |
Nov 05, 2021 | 58.35 | 61.24 | 57.87 | 61.19 | 688,593 | +4.25(+7.46%) |
Nov 04, 2021 | 57.62 | 58.32 | 56.70 | 56.94 | 391,166 | -0.64(-1.11%) |
Nov 03, 2021 | 57.34 | 57.79 | 56.94 | 57.58 | 270,659 | -0.13(-0.22%) |
Nov 02, 2021 | 57.97 | 57.97 | 56.77 | 57.71 | 379,697 | -0.18(-0.31%) |
Nov 01, 2021 | 56.02 | 58.05 | 55.79 | 57.89 | 471,352 | +2.20(+3.95%) |
Oct 29, 2021 | 55.28 | 55.90 | 54.77 | 55.69 | 688,689 | +0.41(+0.75%) |
Oct 28, 2021 | 54.35 | 55.43 | 53.65 | 55.28 | 538,415 | +0.63(+1.15%) |
Oct 27, 2021 | 55.84 | 56.21 | 54.60 | 54.65 | 390,070 | -1.20(-2.14%) |
Oct 26, 2021 | 55.83 | 55.85 | 418,912 | -0.09(-0.16%) | ||
Oct 25, 2021 | 56.73 | 56.77 | 55.83 | 55.93 | 326,222 | -0.86(-1.52%) |
Oct 22, 2021 | 56.00 | 56.95 | 55.95 | 56.80 | 590,320 | +0.62(+1.10%) |
Oct 21, 2021 | 57.47 | 58.24 | 56.02 | 56.18 | 440,092 | -1.30(-2.25%) |
Oct 20, 2021 | 57.35 | 57.94 | 56.68 | 57.47 | 586,722 | -0.06(-0.10%) |
Oct 19, 2021 | 58.74 | 60.03 | 56.49 | 57.53 | 881,572 | -1.53(-2.59%) |
Oct 18, 2021 | 59.82 | 60.21 | 58.84 | 59.06 | 888,203 | -1.12(-1.86%) |
Oct 15, 2021 | 60.33 | 61.18 | 60.09 | 60.18 | 377,131 | +0.09(+0.15%) |
Oct 14, 2021 | 61.33 | 61.57 | 59.55 | 60.10 | 297,812 | -0.76(-1.24%) |
Oct 13, 2021 | 61.84 | 62.28 | 60.51 | 60.85 | 630,274 | -0.63(-1.02%) |
Oct 12, 2021 | 61.34 | 62.32 | 61.00 | 61.48 | 514,629 | +0.30(+0.50%) |
Oct 11, 2021 | 60.93 | 62.97 | 60.64 | 61.17 | 502,690 | +0.37(+0.61%) |
Oct 08, 2021 | 61.33 | 61.68 | 60.54 | 60.80 | 348,066 | -0.33(-0.55%) |
Oct 07, 2021 | 60.23 | 61.43 | 59.94 | 61.14 | 708,731 | +1.72(+2.89%) |
Oct 06, 2021 | 61.02 | 61.45 | 58.28 | 59.42 | 640,778 | -2.14(-3.48%) |
Oct 05, 2021 | 61.03 | 61.78 | 60.78 | 61.56 | 910,846 | +0.53(+0.87%) |
Oct 04, 2021 | 59.95 | 61.29 | 59.66 | 61.03 | 802,289 | +1.29(+2.15%) |
Oct 01, 2021 | 59.10 | 60.07 | 58.40 | 59.74 | 777,779 | +1.45(+2.49%) |
Sep 30, 2021 | 58.82 | 59.37 | 58.17 | 58.29 | 427,699 | -0.30(-0.52%) |
Sep 29, 2021 | 60.56 | 60.56 | 58.32 | 58.59 | 529,489 | -1.21(-2.02%) |
Sep 28, 2021 | 61.10 | 61.51 | 59.60 | 59.80 | 389,764 | -1.30(-2.12%) |
Sep 27, 2021 | 59.57 | 61.93 | 59.34 | 61.10 | 488,871 | +2.14(+3.63%) |
Sep 24, 2021 | 57.70 | 59.66 | 57.51 | 58.96 | 680,830 | -0.62(-1.04%) |
Sep 23, 2021 | 58.89 | 60.15 | 58.61 | 59.58 | 663,298 | +1.45(+2.50%) |
Sep 22, 2021 | 56.79 | 58.54 | 56.47 | 58.12 | 565,534 | +1.85(+3.28%) |
Sep 21, 2021 | 57.91 | 58.14 | 56.03 | 56.28 | 593,324 | -1.17(-2.03%) |
Sep 20, 2021 | 55.57 | 57.61 | 55.11 | 57.45 | 639,152 | +0.34(+0.60%) |
Sep 17, 2021 | 57.39 | 58.01 | 55.98 | 57.10 | 1,542,290 | -0.21(-0.36%) |
Sep 16, 2021 | 57.99 | 58.60 | 57.19 | 57.31 | 622,535 | -0.44(-0.76%) |
Sep 15, 2021 | 56.50 | 57.79 | 56.11 | 57.75 | 564,579 | +1.52(+2.71%) |
Sep 14, 2021 | 56.70 | 57.21 | 55.71 | 56.23 | 455,303 | -0.36(-0.64%) |
Sep 13, 2021 | 55.07 | 57.89 | 54.92 | 56.59 | 658,104 | +2.01(+3.69%) |
Sep 10, 2021 | 53.42 | 59.08 | 52.34 | 54.58 | 3,769,035 | +1.33(+2.49%) |
Sep 09, 2021 | 52.75 | 54.27 | 52.33 | 53.25 | 550,561 | +0.38(+0.72%) |
Sep 08, 2021 | 54.90 | 55.30 | 52.51 | 52.87 | 540,769 | -2.36(-4.27%) |
Sep 07, 2021 | 55.05 | 55.92 | 54.83 | 55.23 | 452,128 | -0.23(-0.41%) |
Sep 03, 2021 | 56.41 | 56.64 | 55.21 | 55.45 | 312,050 | -1.07(-1.89%) |
Sep 02, 2021 | 56.11 | 57.06 | 55.22 | 56.52 | 398,889 | +0.76(+1.36%) |
Sep 01, 2021 | 56.27 | 56.35 | 55.16 | 55.77 | 338,360 | +0.11(+0.19%) |
Aug 31, 2021 | 55.79 | 56.57 | 55.55 | 55.66 | 392,141 | +0.16(+0.28%) |
Aug 30, 2021 | 57.91 | 57.91 | 55.41 | 55.50 | 448,860 | -2.00(-3.48%) |
Aug 27, 2021 | 55.42 | 57.85 | 55.42 | 57.50 | 518,527 | +2.28(+4.12%) |
Aug 26, 2021 | 56.21 | 56.69 | 55.19 | 55.23 | 338,076 | -0.88(-1.57%) |
Aug 25, 2021 | 55.60 | 56.71 | 55.10 | 56.11 | 265,690 | +0.62(+1.11%) |
Aug 24, 2021 | 55.05 | 55.96 | 54.97 | 55.49 | 357,062 | +0.41(+0.75%) |
Aug 23, 2021 | 54.32 | 55.29 | 53.98 | 55.08 | 462,766 | +1.49(+2.78%) |
Aug 20, 2021 | 53.01 | 53.81 | 52.67 | 53.59 | 257,392 | +0.56(+1.05%) |
Aug 19, 2021 | 54.95 | 55.74 | 52.58 | 53.03 | 926,452 | -2.44(-4.41%) |
Aug 18, 2021 | 55.86 | 56.15 | 54.78 | 55.47 | 419,726 | -0.71(-1.26%) |
Aug 17, 2021 | 55.36 | 56.52 | 55.24 | 56.18 | 553,521 | -0.20(-0.35%) |
Aug 16, 2021 | 55.89 | 56.56 | 55.33 | 56.38 | 352,497 | -0.27(-0.47%) |
Aug 13, 2021 | 57.09 | 57.24 | 56.30 | 56.64 | 418,486 | -0.41(-0.72%) |
Aug 12, 2021 | 56.92 | 57.28 | 56.07 | 57.05 | 503,233 | +0.31(+0.55%) |
Aug 11, 2021 | 55.74 | 56.88 | 55.25 | 56.74 | 313,713 | +1.09(+1.96%) |
Aug 10, 2021 | 54.78 | 55.69 | 54.74 | 55.65 | 464,567 | +0.75(+1.36%) |
Aug 09, 2021 | 55.17 | 55.83 | 54.00 | 54.90 | 538,038 | -1.14(-2.03%) |
Aug 06, 2021 | 56.47 | 56.85 | 55.92 | 56.04 | 454,006 | +0.71(+1.28%) |
Aug 05, 2021 | 53.28 | 55.64 | 53.28 | 55.34 | 364,733 | +2.08(+3.91%) |
Aug 04, 2021 | 53.58 | 54.05 | 51.62 | 53.25 | 740,268 | -1.27(-2.32%) |
Aug 03, 2021 | 54.41 | 54.56 | 52.41 | 54.52 | 484,248 | +0.35(+0.65%) |
Aug 02, 2021 | 53.94 | 55.41 | 53.63 | 54.17 | 727,266 | +0.76(+1.42%) |
Jul 30, 2021 | 54.37 | 55.25 | 53.08 | 53.41 | 822,037 | -1.71(-3.10%) |
Jul 29, 2021 | 55.77 | 56.79 | 55.06 | 55.12 | 798,982 | -0.82(-1.47%) |
Jul 28, 2021 | 58.47 | 58.66 | 55.86 | 55.94 | 913,622 | -1.72(-2.98%) |
Jul 27, 2021 | 58.32 | 58.83 | 57.52 | 57.66 | 797,918 | -0.92(-1.57%) |
Jul 26, 2021 | 57.22 | 58.63 | 56.82 | 58.58 | 729,259 | +1.93(+3.41%) |
Jul 23, 2021 | 56.38 | 56.86 | 55.68 | 56.65 | 418,822 | +0.34(+0.61%) |
Jul 22, 2021 | 56.94 | 57.32 | 56.05 | 56.31 | 382,129 | -1.11(-1.93%) |
Jul 21, 2021 | 56.38 | 58.03 | 55.97 | 57.42 | 526,615 | +1.52(+2.72%) |
Jul 20, 2021 | 52.59 | 56.37 | 52.59 | 55.89 | 832,810 | +3.62(+6.93%) |
Jul 19, 2021 | 53.88 | 54.12 | 51.98 | 52.27 | 852,083 | -3.20(-5.77%) |
Jul 16, 2021 | 57.10 | 57.17 | 55.22 | 55.47 | 893,781 | -0.55(-0.98%) |
Jul 15, 2021 | 56.37 | 57.60 | 55.66 | 56.02 | 601,014 | -1.10(-1.92%) |
Jul 14, 2021 | 58.20 | 58.89 | 57.00 | 57.12 | 498,238 | -1.05(-1.81%) |
Jul 13, 2021 | 59.66 | 59.89 | 58.11 | 58.17 | 536,008 | -2.40(-3.97%) |
Jul 12, 2021 | 59.67 | 60.72 | 59.15 | 60.58 | 273,242 | +0.27(+0.44%) |
Jul 09, 2021 | 60.36 | 61.27 | 60.26 | 60.31 | 484,685 | +1.32(+2.23%) |
Jul 08, 2021 | 58.24 | 59.69 | 58.09 | 59.00 | 415,790 | -0.96(-1.60%) |
Jul 07, 2021 | 59.65 | 60.64 | 59.09 | 59.96 | 442,893 | -0.13(-0.21%) |
Jul 06, 2021 | 60.29 | 60.29 | 59.22 | 60.09 | 463,581 | -0.29(-0.49%) |
Jul 02, 2021 | 60.71 | 60.97 | 59.51 | 60.38 | 609,168 | -0.21(-0.34%) |
Jul 01, 2021 | 61.43 | 62.22 | 59.95 | 60.59 | 1,283,252 | -0.66(-1.07%) |
Jun 30, 2021 | 60.80 | 61.68 | 59.99 | 61.24 | 903,161 | +1.01(+1.68%) |
Jun 29, 2021 | 61.19 | 61.46 | 59.93 | 60.23 | 521,363 | -0.57(-0.94%) |
Jun 28, 2021 | 62.30 | 62.70 | 60.29 | 60.80 | 654,456 | -2.23(-3.53%) |
Jun 25, 2021 | 63.30 | 63.79 | 62.61 | 63.03 | 810,134 | -0.17(-0.26%) |
Jun 24, 2021 | 62.07 | 63.24 | 61.20 | 63.20 | 327,087 | +1.42(+2.30%) |
Jun 23, 2021 | 61.06 | 62.18 | 60.81 | 61.77 | 487,551 | +0.88(+1.45%) |
Jun 22, 2021 | 61.25 | 61.25 | 60.12 | 60.89 | 454,790 | -0.28(-0.47%) |
Jun 21, 2021 | 60.26 | 61.20 | 60.01 | 61.17 | 506,162 | +1.66(+2.79%) |
Jun 18, 2021 | 58.91 | 59.90 | 58.87 | 59.52 | 981,720 | -0.10(-0.16%) |
Jun 17, 2021 | 60.63 | 61.10 | 58.82 | 59.61 | 981,753 | -1.13(-1.86%) |
Jun 16, 2021 | 60.41 | 61.38 | 59.93 | 60.74 | 758,033 | +0.39(+0.65%) |
Jun 15, 2021 | 59.53 | 60.44 | 59.40 | 60.35 | 560,866 | +0.79(+1.32%) |
Jun 14, 2021 | 60.44 | 60.74 | 59.43 | 59.57 | 783,772 | -1.20(-1.97%) |
Jun 11, 2021 | 60.35 | 60.79 | 59.98 | 60.76 | 373,546 | +0.82(+1.38%) |
Jun 10, 2021 | 60.90 | 61.02 | 59.74 | 59.94 | 600,331 | -0.18(-0.29%) |
Jun 09, 2021 | 60.96 | 60.96 | 59.83 | 60.12 | 619,975 | -1.16(-1.89%) |
Jun 08, 2021 | 60.48 | 61.34 | 59.69 | 61.27 | 460,550 | +1.09(+1.81%) |
Jun 07, 2021 | 59.51 | 60.24 | 59.00 | 60.18 | 613,774 | +0.80(+1.34%) |
Jun 04, 2021 | 58.93 | 59.51 | 58.58 | 59.39 | 529,757 | +0.79(+1.34%) |
Jun 03, 2021 | 58.36 | 58.88 | 58.07 | 58.60 | 489,063 | -0.18(-0.30%) |
Jun 02, 2021 | 59.01 | 59.23 | 57.98 | 58.78 | 443,123 | -0.46(-0.78%) |
Jun 01, 2021 | 58.89 | 59.60 | 58.03 | 59.24 | 768,940 | +0.88(+1.51%) |
May 28, 2021 | 58.89 | 58.89 | 57.54 | 58.36 | 714,016 | -0.54(-0.92%) |
May 27, 2021 | 58.07 | 59.28 | 57.66 | 58.90 | 1,059,312 | +4.07(+7.43%) |
May 26, 2021 | 53.65 | 54.87 | 53.49 | 54.82 | 569,242 | +1.32(+2.46%) |
May 25, 2021 | 53.87 | 54.60 | 53.45 | 53.51 | 861,641 | +0.17(+0.31%) |
May 24, 2021 | 52.72 | 53.67 | 52.17 | 53.34 | 676,228 | +1.23(+2.35%) |
May 21, 2021 | 52.06 | 52.89 | 51.87 | 52.12 | 463,207 | +0.73(+1.41%) |
May 20, 2021 | 50.86 | 51.58 | 50.06 | 51.39 | 536,534 | +0.61(+1.20%) |
May 19, 2021 | 50.17 | 50.89 | 49.52 | 50.78 | 430,235 | -0.09(-0.17%) |
May 18, 2021 | 51.11 | 51.89 | 50.48 | 50.87 | 582,227 | -0.22(-0.42%) |
May 17, 2021 | 51.05 | 51.51 | 50.34 | 51.09 | 356,630 | -0.45(-0.88%) |
May 14, 2021 | 51.04 | 51.66 | 50.40 | 51.54 | 507,580 | +1.15(+2.28%) |
May 13, 2021 | 49.83 | 51.46 | 49.83 | 50.39 | 685,469 | +0.79(+1.60%) |
May 12, 2021 | 50.58 | 51.85 | 49.50 | 49.59 | 451,319 | -1.35(-2.66%) |
May 11, 2021 | 50.88 | 52.01 | 50.23 | 50.95 | 1,044,173 | -1.86(-3.53%) |
May 10, 2021 | 53.56 | 54.16 | 52.73 | 52.81 | 490,011 | -0.62(-1.16%) |
May 07, 2021 | 52.82 | 53.78 | 51.93 | 53.43 | 688,833 | +0.43(+0.81%) |
May 06, 2021 | 52.74 | 53.12 | 51.15 | 53.00 | 803,727 | +0.65(+1.24%) |
May 05, 2021 | 53.56 | 53.91 | 52.09 | 52.35 | 928,603 | -1.56(-2.89%) |
May 04, 2021 | 54.84 | 55.28 | 53.32 | 53.91 | 607,502 | -0.90(-1.65%) |
May 03, 2021 | 56.01 | 56.29 | 54.79 | 54.81 | 407,278 | -0.55(-0.99%) |
Apr 30, 2021 | 55.21 | 55.77 | 54.26 | 55.36 | 707,816 | -0.55(-0.98%) |
Apr 29, 2021 | 56.22 | 56.35 | 54.96 | 55.91 | 473,890 | +0.44(+0.80%) |
Apr 28, 2021 | 57.32 | 57.52 | 55.34 | 55.47 | 792,865 | -2.36(-4.07%) |
Apr 27, 2021 | 57.79 | 58.99 | 57.71 | 57.83 | 848,330 | +0.26(+0.44%) |
Apr 26, 2021 | 56.69 | 57.83 | 56.44 | 57.57 | 775,881 | +1.42(+2.53%) |
Apr 23, 2021 | 56.17 | 57.08 | 55.85 | 56.15 | 772,821 | +0.01(+0.02%) |
Apr 22, 2021 | 57.23 | 57.74 | 55.85 | 56.14 | 1,057,219 | -0.79(-1.38%) |
Apr 21, 2021 | 56.22 | 57.16 | 55.32 | 56.93 | 991,751 | +0.71(+1.26%) |
Apr 20, 2021 | 56.21 | 56.78 | 54.52 | 56.22 | 1,344,226 | +0.08(+0.14%) |
Apr 19, 2021 | 56.16 | 56.70 | 55.30 | 56.14 | 1,061,888 | -0.17(-0.30%) |
Apr 16, 2021 | 55.94 | 56.41 | 55.35 | 56.31 | 514,127 | +1.19(+2.15%) |
Apr 15, 2021 | 55.88 | 56.00 | 54.35 | 55.12 | 547,044 | -0.51(-0.92%) |
Apr 14, 2021 | 55.71 | 56.85 | 55.25 | 55.63 | 651,183 | +0.18(+0.32%) |
Apr 13, 2021 | 56.41 | 56.73 | 54.73 | 55.45 | 820,895 | -1.72(-3.00%) |
Apr 12, 2021 | 55.73 | 57.19 | 55.24 | 57.17 | 788,031 | +1.49(+2.68%) |
Apr 09, 2021 | 55.20 | 55.71 | 54.47 | 55.68 | 506,893 | +0.40(+0.73%) |
Apr 08, 2021 | 55.26 | 55.56 | 54.60 | 55.28 | 520,376 | -0.29(-0.53%) |
Apr 07, 2021 | 55.61 | 55.82 | 54.67 | 55.57 | 422,765 | +0.36(+0.66%) |
Apr 06, 2021 | 55.71 | 56.32 | 55.01 | 55.21 | 527,462 | -0.82(-1.47%) |
Apr 05, 2021 | 56.13 | 56.68 | 55.52 | 56.03 | 635,170 | +0.72(+1.30%) |
Apr 01, 2021 | 55.57 | 55.93 | 54.28 | 55.32 | 685,299 | +0.35(+0.64%) |
Mar 31, 2021 | 55.94 | 56.04 | 54.38 | 54.96 | 710,953 | -0.79(-1.41%) |
Mar 30, 2021 | 55.18 | 56.24 | 54.70 | 55.75 | 574,247 | +1.01(+1.85%) |
Mar 29, 2021 | 55.79 | 56.14 | 53.64 | 54.74 | 703,785 | -0.95(-1.71%) |
Mar 26, 2021 | 55.09 | 56.87 | 54.77 | 55.69 | 1,505,600 | -2.48(-4.27%) |
Mar 25, 2021 | 55.23 | 58.56 | 54.48 | 58.17 | 817,925 | +1.93(+3.44%) |
Mar 24, 2021 | 56.93 | 58.96 | 56.12 | 56.24 | 591,463 | +0.63(+1.13%) |
Mar 23, 2021 | 57.45 | 58.02 | 55.29 | 55.61 | 838,261 | -2.54(-4.37%) |
Mar 22, 2021 | 59.94 | 60.12 | 57.96 | 58.15 | 672,843 | -1.46(-2.45%) |
Mar 19, 2021 | 59.55 | 60.24 | 57.67 | 59.61 | 906,804 | +0.14(+0.23%) |
Mar 18, 2021 | 62.42 | 63.64 | 59.23 | 59.48 | 771,640 | -3.49(-5.55%) |
Mar 17, 2021 | 59.87 | 62.99 | 59.49 | 62.97 | 1,387,416 | +2.97(+4.96%) |
Mar 16, 2021 | 60.65 | 60.85 | 58.90 | 60.00 | 721,274 | +0.03(+0.05%) |
Mar 15, 2021 | 58.89 | 60.57 | 57.89 | 59.97 | 1,164,460 | +1.70(+2.91%) |
Mar 12, 2021 | 57.53 | 58.34 | 57.21 | 58.27 | 876,135 | +1.04(+1.82%) |
Mar 11, 2021 | 56.77 | 57.60 | 56.00 | 57.23 | 499,800 | +0.66(+1.16%) |
Mar 10, 2021 | 55.98 | 57.14 | 54.75 | 56.57 | 684,206 | +0.98(+1.77%) |
Mar 09, 2021 | 57.41 | 57.51 | 55.37 | 55.59 | 731,570 | -0.90(-1.60%) |
Mar 08, 2021 | 55.62 | 57.28 | 55.23 | 56.49 | 941,430 | +1.38(+2.51%) |
Mar 05, 2021 | 55.47 | 55.54 | 52.49 | 55.11 | 760,085 | +0.69(+1.26%) |
Mar 04, 2021 | 55.41 | 56.20 | 52.81 | 54.42 | 1,233,768 | -0.94(-1.70%) |
Mar 03, 2021 | 54.58 | 56.46 | 54.55 | 55.36 | 1,517,701 | +1.12(+2.06%) |
Mar 02, 2021 | 54.83 | 55.56 | 53.77 | 54.25 | 669,070 | -1.22(-2.19%) |
Mar 01, 2021 | 54.49 | 55.86 | 54.29 | 55.46 | 1,258,282 | +2.70(+5.12%) |
Feb 26, 2021 | 52.51 | 53.51 | 52.08 | 52.76 | 884,592 | -0.42(-0.79%) |
Feb 25, 2021 | 55.78 | 55.94 | 52.91 | 53.19 | 1,088,949 | -2.67(-4.78%) |
Feb 24, 2021 | 53.75 | 55.94 | 53.51 | 55.86 | 989,281 | +2.55(+4.79%) |
Feb 23, 2021 | 52.61 | 53.34 | 50.87 | 53.30 | 930,715 | +0.87(+1.67%) |
Feb 22, 2021 | 51.16 | 53.19 | 51.16 | 52.43 | 800,285 | +0.83(+1.62%) |
Feb 19, 2021 | 50.12 | 51.89 | 50.05 | 51.60 | 812,252 | +2.23(+4.51%) |
Feb 18, 2021 | 50.61 | 51.01 | 49.03 | 49.37 | 724,957 | -1.64(-3.21%) |
Feb 17, 2021 | 51.44 | 51.88 | 50.28 | 51.01 | 826,936 | -0.60(-1.16%) |
Feb 16, 2021 | 50.85 | 51.68 | 50.44 | 51.61 | 837,721 | +1.31(+2.60%) |
Feb 12, 2021 | 50.89 | 51.54 | 50.04 | 50.30 | 669,914 | -0.90(-1.76%) |
Feb 11, 2021 | 49.61 | 51.39 | 49.20 | 51.20 | 895,688 | +1.76(+3.55%) |
Feb 10, 2021 | 50.33 | 50.87 | 49.01 | 49.45 | 857,374 | -0.77(-1.52%) |
Feb 09, 2021 | 49.08 | 50.25 | 48.35 | 50.21 | 1,011,361 | +0.72(+1.45%) |
Feb 08, 2021 | 46.87 | 49.53 | 46.87 | 49.50 | 1,184,915 | +2.89(+6.19%) |
Feb 05, 2021 | 47.60 | 47.93 | 46.10 | 46.61 | 665,533 | -0.19(-0.40%) |
Feb 04, 2021 | 46.41 | 47.19 | 46.05 | 46.80 | 741,638 | +0.92(+2.01%) |
Feb 03, 2021 | 46.40 | 46.96 | 45.58 | 45.87 | 1,247,801 | -0.17(-0.36%) |
Feb 02, 2021 | 44.71 | 46.12 | 43.79 | 46.04 | 1,319,508 | +2.35(+5.37%) |
Feb 01, 2021 | 43.27 | 43.91 | 42.22 | 43.70 | 1,221,550 | +0.84(+1.97%) |
Jan 29, 2021 | 43.86 | 44.27 | 42.31 | 42.85 | 681,325 | -1.22(-2.76%) |
Jan 28, 2021 | 44.67 | 46.05 | 43.81 | 44.07 | 715,894 | +0.42(+0.97%) |
Jan 27, 2021 | 43.20 | 44.69 | 42.11 | 43.65 | 1,298,118 | -0.52(-1.18%) |
Jan 26, 2021 | 47.81 | 49.84 | 44.07 | 44.17 | 1,587,708 | -2.02(-4.38%) |
Jan 25, 2021 | 47.19 | 47.59 | 45.55 | 46.19 | 1,657,419 | -1.26(-2.65%) |
Jan 22, 2021 | 47.11 | 47.94 | 46.73 | 47.44 | 1,122,705 | -0.22(-0.45%) |
Jan 21, 2021 | 48.12 | 49.44 | 46.72 | 47.66 | 1,020,159 | -2.06(-4.15%) |
Jan 20, 2021 | 49.00 | 49.85 | 48.91 | 49.72 | 1,140,440 | +1.01(+2.08%) |
Jan 19, 2021 | 48.21 | 49.08 | 47.79 | 48.71 | 578,022 | +1.43(+3.03%) |
Jan 15, 2021 | 48.23 | 48.41 | 46.82 | 47.28 | 552,029 | -1.42(-2.92%) |
Jan 14, 2021 | 48.36 | 49.30 | 47.93 | 48.70 | 515,532 | +1.28(+2.69%) |
Jan 13, 2021 | 47.66 | 47.96 | 46.78 | 47.42 | 586,091 | -0.59(-1.23%) |
Jan 12, 2021 | 47.60 | 48.26 | 47.17 | 48.01 | 1,030,379 | +0.64(+1.35%) |
Jan 11, 2021 | 47.11 | 48.00 | 46.90 | 47.38 | 705,772 | -0.35(-0.74%) |
Jan 08, 2021 | 50.05 | 50.25 | 47.40 | 47.73 | 914,343 | -2.25(-4.50%) |
Jan 07, 2021 | 50.35 | 50.71 | 49.49 | 49.98 | 593,821 | -0.03(-0.06%) |
Jan 06, 2021 | 48.29 | 50.71 | 48.29 | 50.01 | 836,405 | +1.75(+3.62%) |
Jan 05, 2021 | 46.03 | 48.48 | 45.72 | 48.26 | 735,346 | +2.54(+5.56%) |