Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 53.08 | 53.94 | 53.04 | 53.70 | 1,458,262 | +0.51(+0.96%) |
Dec 30, 2021 | 53.41 | 53.55 | 53.17 | 53.19 | 1,049,344 | -0.13(-0.24%) |
Dec 29, 2021 | 52.90 | 53.44 | 52.69 | 53.32 | 1,285,000 | +0.44(+0.84%) |
Dec 28, 2021 | 52.13 | 52.94 | 52.05 | 52.88 | 1,319,698 | +0.67(+1.28%) |
Dec 27, 2021 | 51.93 | 52.26 | 51.50 | 52.21 | 1,311,568 | +0.52(+1.00%) |
Dec 23, 2021 | 51.37 | 52.15 | 51.28 | 51.69 | 2,083,024 | +0.42(+0.82%) |
Dec 22, 2021 | 51.26 | 51.67 | 50.92 | 51.27 | 2,283,953 | +0.54(+1.06%) |
Dec 21, 2021 | 50.46 | 51.17 | 50.23 | 50.74 | 3,445,105 | +0.77(+1.53%) |
Dec 20, 2021 | 50.05 | 50.78 | 49.32 | 49.97 | 4,308,417 | -0.84(-1.65%) |
Dec 17, 2021 | 51.87 | 51.99 | 50.23 | 50.81 | 8,551,992 | -1.47(-2.81%) |
Dec 16, 2021 | 53.24 | 53.41 | 52.11 | 52.27 | 4,312,472 | -0.41(-0.79%) |
Dec 15, 2021 | 52.75 | 53.17 | 51.92 | 52.69 | 3,942,049 | -0.05(-0.09%) |
Dec 14, 2021 | 52.81 | 53.90 | 52.60 | 52.74 | 2,477,842 | -0.11(-0.20%) |
Dec 13, 2021 | 53.26 | 53.39 | 52.41 | 52.84 | 3,220,069 | -0.47(-0.89%) |
Dec 10, 2021 | 53.53 | 53.91 | 53.14 | 53.32 | 2,607,148 | +0.32(+0.60%) |
Dec 09, 2021 | 52.68 | 53.45 | 52.68 | 53.00 | 2,074,136 | -0.18(-0.34%) |
Dec 08, 2021 | 52.41 | 53.33 | 52.41 | 53.18 | 2,865,677 | +0.78(+1.48%) |
Dec 07, 2021 | 52.67 | 53.07 | 52.23 | 52.40 | 3,094,220 | +0.00(+0.00%) |
Dec 06, 2021 | 51.62 | 52.83 | 51.49 | 52.40 | 3,136,416 | +1.16(+2.26%) |
Dec 03, 2021 | 50.82 | 51.67 | 50.78 | 51.24 | 3,812,853 | +1.02(+2.04%) |
Dec 02, 2021 | 49.78 | 50.48 | 49.64 | 50.22 | 3,253,343 | +0.90(+1.83%) |
Dec 01, 2021 | 50.79 | 51.16 | 49.26 | 49.32 | 3,470,808 | -0.58(-1.16%) |
Nov 30, 2021 | 51.20 | 51.44 | 49.55 | 49.90 | 4,220,495 | -1.61(-3.14%) |
Nov 29, 2021 | 52.02 | 52.05 | 51.11 | 51.51 | 2,534,016 | -0.25(-0.49%) |
Nov 26, 2021 | 51.99 | 52.16 | 51.38 | 51.76 | 1,706,372 | -1.30(-2.46%) |
Nov 24, 2021 | 53.76 | 53.91 | 52.85 | 53.07 | 1,884,076 | -0.73(-1.36%) |
Nov 23, 2021 | 52.95 | 53.91 | 52.86 | 53.80 | 2,758,682 | +0.68(+1.27%) |
Nov 22, 2021 | 51.63 | 53.91 | 51.38 | 53.12 | 5,731,326 | +1.46(+2.83%) |
Nov 19, 2021 | 51.95 | 52.00 | 51.10 | 51.66 | 2,638,565 | -0.36(-0.70%) |
Nov 18, 2021 | 53.13 | 52.11 | 51.92 | 52.02 | 2,383,908 | -1.20(-2.26%) |
Nov 17, 2021 | 53.27 | 53.43 | 52.74 | 53.23 | 1,744,097 | -0.27(-0.50%) |
Nov 16, 2021 | 53.49 | 54.05 | 53.39 | 53.50 | 2,565,983 | +0.11(+0.21%) |
Nov 15, 2021 | 53.62 | 53.83 | 53.22 | 53.38 | 1,797,325 | -0.15(-0.28%) |
Nov 12, 2021 | 53.70 | 53.85 | 53.18 | 53.53 | 1,529,159 | -0.06(-0.11%) |
Nov 11, 2021 | 53.22 | 53.88 | 53.04 | 53.59 | 1,623,839 | +0.29(+0.54%) |
Nov 10, 2021 | 52.24 | 53.31 | 3,979,909 | +0.86(+1.64%) | ||
Nov 09, 2021 | 52.91 | 53.35 | 52.43 | 52.45 | 3,026,391 | -0.54(-1.02%) |
Nov 08, 2021 | 54.37 | 54.55 | 52.44 | 52.99 | 3,026,288 | -0.64(-1.19%) |
Nov 05, 2021 | 53.81 | 54.21 | 53.51 | 53.63 | 2,640,657 | +0.25(+0.47%) |
Nov 04, 2021 | 53.88 | 54.20 | 53.15 | 53.38 | 2,752,851 | -0.55(-1.03%) |
Nov 03, 2021 | 54.35 | 54.46 | 53.72 | 53.93 | 2,098,670 | -0.69(-1.25%) |
Nov 02, 2021 | 54.14 | 54.75 | 53.76 | 54.62 | 3,024,295 | +0.34(+0.63%) |
Nov 01, 2021 | 53.46 | 54.80 | 53.73 | 54.28 | 2,567,934 | +0.88(+1.64%) |
Oct 29, 2021 | 53.14 | 53.86 | 53.40 | 2,869,324 | +0.14(+0.26%) | |
Oct 28, 2021 | 52.63 | 53.40 | 51.59 | 53.26 | 3,511,633 | +2.16(+4.22%) |
Oct 27, 2021 | 51.75 | 51.74 | 49.95 | 51.11 | 4,010,520 | -0.66(-1.28%) |
Oct 26, 2021 | 50.53 | 51.77 | 6,288,286 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.07 | 51.98 | 3,290,559 | +0.14(+0.26%) | ||
Oct 22, 2021 | 51.84 | 52.27 | 51.69 | 51.84 | 1,506,680 | +0.15(+0.30%) |
Oct 21, 2021 | 51.52 | 51.74 | 51.10 | 51.68 | 2,669,429 | -0.11(-0.22%) |
Oct 20, 2021 | 51.24 | 51.86 | 51.09 | 51.80 | 2,618,692 | +0.26(+0.50%) |
Oct 19, 2021 | 51.51 | 51.56 | 50.98 | 51.54 | 2,094,092 | +0.43(+0.85%) |
Oct 18, 2021 | 51.15 | 51.72 | 50.92 | 51.11 | 3,298,900 | -0.67(-1.29%) |
Oct 15, 2021 | 51.83 | 52.11 | 51.49 | 51.77 | 2,930,813 | +0.21(+0.42%) |
Oct 14, 2021 | 50.40 | 51.73 | 50.32 | 51.56 | 3,336,246 | +1.42(+2.84%) |
Oct 13, 2021 | 50.01 | 50.34 | 49.28 | 50.14 | 2,946,709 | +0.33(+0.67%) |
Oct 12, 2021 | 49.92 | 50.39 | 49.66 | 49.80 | 3,078,378 | -0.13(-0.26%) |
Oct 11, 2021 | 50.52 | 50.61 | 49.84 | 49.93 | 2,609,450 | -0.57(-1.13%) |
Oct 08, 2021 | 49.75 | 50.76 | 49.52 | 50.51 | 3,620,235 | +1.04(+2.11%) |
Oct 07, 2021 | 49.28 | 49.72 | 49.16 | 49.46 | 3,613,835 | +0.70(+1.44%) |
Oct 06, 2021 | 48.20 | 48.79 | 47.81 | 48.76 | 2,130,376 | +0.01(+0.02%) |
Oct 05, 2021 | 46.95 | 49.05 | 46.45 | 48.75 | 6,319,697 | +1.81(+3.86%) |
Oct 04, 2021 | 47.38 | 47.71 | 46.75 | 46.94 | 2,708,081 | -0.41(-0.86%) |
Oct 01, 2021 | 47.17 | 47.79 | 46.76 | 47.34 | 2,657,542 | +0.32(+0.67%) |
Sep 30, 2021 | 48.44 | 48.53 | 47.04 | 47.03 | 3,091,920 | -1.28(-2.64%) |
Sep 29, 2021 | 48.10 | 48.65 | 47.78 | 48.30 | 1,976,418 | +0.14(+0.30%) |
Sep 28, 2021 | 48.64 | 48.94 | 48.04 | 48.16 | 2,802,459 | -0.44(-0.91%) |
Sep 27, 2021 | 48.10 | 48.97 | 48.08 | 48.60 | 2,628,967 | +0.61(+1.28%) |
Sep 24, 2021 | 47.97 | 48.34 | 47.82 | 47.98 | 1,923,134 | -0.18(-0.38%) |
Sep 23, 2021 | 47.44 | 48.58 | 47.37 | 48.17 | 3,471,415 | +0.85(+1.79%) |
Sep 22, 2021 | 47.62 | 48.04 | 47.26 | 47.32 | 5,292,531 | +0.27(+0.58%) |
Sep 21, 2021 | 47.60 | 47.79 | 46.91 | 47.05 | 5,116,776 | -0.54(-1.14%) |
Sep 20, 2021 | 47.96 | 48.01 | 47.32 | 47.59 | 9,855,246 | -1.00(-2.06%) |
Sep 17, 2021 | 49.86 | 49.86 | 48.23 | 48.59 | 7,745,701 | -0.53(-1.08%) |
Sep 16, 2021 | 50.47 | 50.51 | 49.07 | 49.12 | 5,815,130 | -1.28(-2.53%) |
Sep 15, 2021 | 50.11 | 50.84 | 49.93 | 50.40 | 6,970,411 | +0.39(+0.77%) |
Sep 14, 2021 | 50.48 | 50.56 | 49.71 | 50.01 | 4,619,855 | -0.27(-0.53%) |
Sep 13, 2021 | 50.44 | 50.65 | 49.53 | 50.28 | 5,795,324 | +0.46(+0.92%) |
Sep 10, 2021 | 49.63 | 50.14 | 49.44 | 49.82 | 4,191,840 | +0.24(+0.48%) |
Sep 09, 2021 | 49.33 | 49.74 | 49.22 | 49.58 | 6,004,672 | +0.54(+1.11%) |
Sep 08, 2021 | 48.94 | 49.11 | 48.38 | 49.04 | 3,453,758 | -0.13(-0.27%) |
Sep 07, 2021 | 49.94 | 50.37 | 48.95 | 49.17 | 4,220,187 | -1.14(-2.26%) |
Sep 03, 2021 | 49.88 | 50.78 | 49.76 | 50.31 | 3,446,069 | +0.31(+0.62%) |
Sep 02, 2021 | 49.34 | 50.17 | 49.26 | 50.00 | 4,090,004 | +0.74(+1.51%) |
Sep 01, 2021 | 49.09 | 49.29 | 48.71 | 49.25 | 2,719,528 | +0.47(+0.96%) |
Aug 31, 2021 | 48.86 | 48.94 | 48.55 | 48.78 | 3,206,497 | -0.11(-0.22%) |
Aug 30, 2021 | 49.12 | 49.15 | 48.69 | 48.89 | 2,084,687 | -0.12(-0.24%) |
Aug 27, 2021 | 48.62 | 49.11 | 48.50 | 49.01 | 3,093,887 | +0.46(+0.96%) |
Aug 26, 2021 | 48.74 | 48.77 | 48.39 | 48.54 | 3,100,267 | -0.30(-0.61%) |
Aug 25, 2021 | 48.48 | 49.01 | 48.43 | 48.84 | 2,783,478 | +0.13(+0.27%) |
Aug 24, 2021 | 48.12 | 48.77 | 48.05 | 48.71 | 3,159,994 | +0.80(+1.68%) |
Aug 23, 2021 | 47.95 | 48.21 | 47.60 | 47.91 | 2,496,998 | +0.08(+0.16%) |
Aug 20, 2021 | 47.90 | 48.07 | 47.44 | 47.83 | 2,952,850 | -0.06(-0.12%) |
Aug 19, 2021 | 47.34 | 48.06 | 47.22 | 47.89 | 7,525,552 | +0.28(+0.59%) |
Aug 18, 2021 | 47.51 | 47.81 | 47.44 | 47.61 | 3,321,115 | -0.14(-0.30%) |
Aug 17, 2021 | 47.89 | 47.97 | 47.10 | 47.75 | 3,134,164 | -0.41(-0.84%) |
Aug 16, 2021 | 48.01 | 48.39 | 47.58 | 48.16 | 1,959,534 | +0.01(+0.02%) |
Aug 13, 2021 | 48.76 | 48.84 | 48.06 | 48.15 | 1,839,638 | -0.52(-1.07%) |
Aug 12, 2021 | 49.12 | 49.37 | 48.55 | 48.67 | 3,881,277 | -0.45(-0.92%) |
Aug 11, 2021 | 47.68 | 49.13 | 47.46 | 49.12 | 4,094,762 | +1.80(+3.80%) |
Aug 10, 2021 | 47.45 | 47.91 | 47.02 | 47.32 | 5,778,028 | -0.09(-0.19%) |
Aug 09, 2021 | 47.42 | 48.01 | 47.19 | 47.41 | 6,084,364 | -0.08(-0.17%) |
Aug 06, 2021 | 47.88 | 48.06 | 47.45 | 47.49 | 6,533,469 | -0.03(-0.06%) |
Aug 05, 2021 | 48.38 | 48.44 | 47.47 | 47.52 | 5,471,024 | -0.60(-1.25%) |
Aug 04, 2021 | 48.42 | 48.77 | 48.03 | 48.12 | 6,079,846 | -0.45(-0.92%) |
Aug 03, 2021 | 48.83 | 49.39 | 48.07 | 48.57 | 5,407,280 | -0.12(-0.24%) |
Aug 02, 2021 | 49.81 | 50.04 | 48.64 | 48.69 | 4,545,811 | -0.56(-1.13%) |
Jul 30, 2021 | 49.16 | 49.72 | 49.13 | 49.24 | 6,366,195 | -0.17(-0.34%) |
Jul 29, 2021 | 49.57 | 50.02 | 49.19 | 49.41 | 8,438,437 | +0.31(+0.63%) |
Jul 28, 2021 | 49.91 | 49.96 | 49.08 | 49.10 | 4,325,764 | -1.10(-2.20%) |
Jul 27, 2021 | 51.03 | 51.80 | 49.71 | 50.20 | 5,781,349 | -1.36(-2.65%) |
Jul 26, 2021 | 51.90 | 52.28 | 51.40 | 51.57 | 2,279,424 | -0.40(-0.77%) |
Jul 23, 2021 | 51.86 | 52.14 | 51.66 | 51.97 | 2,158,185 | +0.26(+0.50%) |
Jul 22, 2021 | 52.22 | 52.22 | 51.55 | 51.71 | 2,503,858 | -0.60(-1.15%) |
Jul 21, 2021 | 52.30 | 53.01 | 52.20 | 52.30 | 2,198,182 | +0.04(+0.07%) |
Jul 20, 2021 | 51.54 | 52.73 | 51.35 | 52.27 | 2,920,347 | +0.82(+1.59%) |
Jul 19, 2021 | 51.43 | 51.86 | 51.17 | 51.45 | 4,380,169 | -0.53(-1.03%) |
Jul 16, 2021 | 52.32 | 52.86 | 51.91 | 51.98 | 3,144,557 | -0.43(-0.83%) |
Jul 15, 2021 | 52.22 | 52.87 | 52.00 | 52.42 | 3,092,668 | +0.35(+0.67%) |
Jul 14, 2021 | 51.98 | 52.18 | 51.67 | 52.07 | 2,070,422 | +0.09(+0.17%) |
Jul 13, 2021 | 53.24 | 53.24 | 51.81 | 51.98 | 2,079,058 | -0.42(-0.80%) |
Jul 12, 2021 | 51.72 | 52.63 | 51.21 | 52.40 | 2,444,881 | +0.48(+0.93%) |
Jul 09, 2021 | 51.04 | 52.15 | 51.04 | 51.92 | 2,216,357 | +1.09(+2.15%) |
Jul 08, 2021 | 51.07 | 51.48 | 50.67 | 50.83 | 2,607,985 | -0.71(-1.38%) |
Jul 07, 2021 | 51.50 | 51.75 | 51.01 | 51.54 | 2,681,613 | +0.07(+0.13%) |
Jul 06, 2021 | 52.22 | 52.28 | 50.44 | 51.47 | 3,270,682 | -0.92(-1.76%) |
Jul 02, 2021 | 52.83 | 52.84 | 52.24 | 52.39 | 2,525,011 | -0.29(-0.55%) |
Jul 01, 2021 | 53.17 | 53.46 | 52.61 | 52.68 | 2,062,545 | -0.27(-0.52%) |
Jun 30, 2021 | 52.59 | 53.07 | 52.30 | 52.96 | 2,540,623 | +0.64(+1.23%) |
Jun 29, 2021 | 52.84 | 53.02 | 52.00 | 52.32 | 2,022,829 | -0.28(-0.53%) |
Jun 28, 2021 | 52.96 | 52.96 | 52.39 | 52.60 | 2,461,475 | -0.20(-0.38%) |
Jun 25, 2021 | 52.68 | 53.15 | 52.45 | 52.80 | 4,249,979 | +0.30(+0.57%) |
Jun 24, 2021 | 52.58 | 52.95 | 52.38 | 52.50 | 2,904,670 | +0.44(+0.84%) |
Jun 23, 2021 | 52.55 | 52.55 | 51.51 | 52.06 | 4,307,661 | +0.22(+0.42%) |
Jun 22, 2021 | 51.82 | 52.09 | 51.34 | 51.84 | 5,618,832 | -0.02(-0.03%) |
Jun 21, 2021 | 51.97 | 52.56 | 51.84 | 51.86 | 3,255,676 | +0.21(+0.41%) |
Jun 18, 2021 | 52.50 | 52.74 | 51.60 | 51.65 | 5,323,714 | -1.51(-2.84%) |
Jun 17, 2021 | 54.09 | 54.39 | 52.64 | 53.15 | 3,134,217 | -1.06(-1.95%) |
Jun 16, 2021 | 54.68 | 54.72 | 53.97 | 54.21 | 2,311,882 | -0.58(-1.05%) |
Jun 15, 2021 | 54.59 | 54.80 | 54.01 | 54.79 | 2,165,415 | +0.75(+1.38%) |
Jun 14, 2021 | 54.68 | 54.76 | 53.72 | 54.04 | 2,702,939 | -0.77(-1.41%) |
Jun 11, 2021 | 54.73 | 54.91 | 54.29 | 54.81 | 2,177,906 | +0.39(+0.72%) |
Jun 10, 2021 | 55.34 | 55.41 | 54.35 | 54.42 | 2,229,558 | -0.52(-0.95%) |
Jun 09, 2021 | 55.71 | 55.71 | 54.93 | 54.94 | 1,387,119 | -0.53(-0.95%) |
Jun 08, 2021 | 55.52 | 55.63 | 55.01 | 55.47 | 1,986,856 | +0.07(+0.12%) |
Jun 07, 2021 | 56.52 | 56.54 | 55.15 | 55.40 | 2,195,056 | -0.93(-1.64%) |
Jun 04, 2021 | 55.33 | 56.58 | 55.21 | 56.33 | 2,912,551 | +1.13(+2.05%) |
Jun 03, 2021 | 54.35 | 55.66 | 54.34 | 55.19 | 2,693,306 | +0.43(+0.79%) |
Jun 02, 2021 | 55.21 | 55.21 | 54.56 | 54.76 | 2,162,004 | -0.10(-0.18%) |
Jun 01, 2021 | 54.79 | 55.22 | 54.64 | 54.86 | 1,847,583 | +0.53(+0.98%) |
May 28, 2021 | 54.41 | 54.43 | 53.88 | 54.33 | 1,977,166 | +0.11(+0.21%) |
May 27, 2021 | 54.42 | 54.58 | 53.87 | 54.22 | 2,954,171 | +0.34(+0.64%) |
May 26, 2021 | 53.72 | 53.94 | 53.48 | 53.87 | 1,958,014 | +0.14(+0.27%) |
May 25, 2021 | 54.50 | 54.87 | 53.63 | 53.73 | 1,371,700 | -0.77(-1.40%) |
May 24, 2021 | 55.02 | 55.02 | 54.46 | 54.49 | 1,517,689 | -0.11(-0.21%) |
May 21, 2021 | 54.20 | 54.76 | 54.03 | 54.61 | 4,096,808 | +0.72(+1.34%) |
May 20, 2021 | 54.16 | 54.20 | 53.71 | 53.88 | 2,179,576 | -0.27(-0.50%) |
May 19, 2021 | 53.32 | 54.18 | 52.62 | 54.16 | 3,318,304 | +0.14(+0.25%) |
May 18, 2021 | 55.77 | 55.77 | 53.97 | 54.02 | 2,659,731 | -1.64(-2.94%) |
May 17, 2021 | 56.16 | 56.37 | 55.46 | 55.66 | 1,721,351 | -0.51(-0.91%) |
May 14, 2021 | 56.27 | 56.29 | 55.58 | 56.17 | 1,953,358 | +0.26(+0.46%) |
May 13, 2021 | 54.29 | 56.42 | 54.08 | 55.91 | 4,123,864 | +1.41(+2.59%) |
May 12, 2021 | 55.85 | 56.30 | 54.40 | 54.50 | 2,454,944 | -1.73(-3.07%) |
May 11, 2021 | 56.41 | 56.78 | 55.88 | 56.23 | 3,405,542 | -0.37(-0.66%) |
May 10, 2021 | 56.16 | 57.18 | 55.92 | 56.60 | 3,984,677 | +0.73(+1.30%) |
May 07, 2021 | 55.25 | 55.97 | 54.76 | 55.87 | 3,357,367 | +0.46(+0.82%) |
May 06, 2021 | 54.26 | 55.47 | 54.14 | 55.42 | 3,298,039 | +1.48(+2.74%) |
May 05, 2021 | 53.27 | 54.15 | 52.70 | 53.94 | 5,467,927 | +0.69(+1.30%) |
May 04, 2021 | 53.56 | 53.76 | 52.66 | 53.25 | 4,089,688 | -0.43(-0.80%) |
May 03, 2021 | 53.69 | 53.89 | 53.47 | 53.68 | 2,262,372 | +0.54(+1.01%) |
Apr 30, 2021 | 53.85 | 54.08 | 53.05 | 53.14 | 4,626,423 | -1.19(-2.20%) |
Apr 29, 2021 | 53.89 | 54.36 | 53.47 | 54.34 | 4,254,102 | +0.72(+1.35%) |
Apr 28, 2021 | 54.72 | 54.82 | 53.24 | 53.62 | 5,516,894 | -0.35(-0.66%) |
Apr 27, 2021 | 54.80 | 55.23 | 53.39 | 53.97 | 5,173,538 | -1.22(-2.21%) |
Apr 26, 2021 | 55.26 | 55.48 | 54.89 | 55.19 | 2,965,854 | -0.01(-0.01%) |
Apr 23, 2021 | 55.49 | 55.49 | 54.61 | 55.19 | 2,913,967 | +0.68(+1.24%) |
Apr 22, 2021 | 55.30 | 55.42 | 54.30 | 54.52 | 3,070,824 | -0.84(-1.52%) |
Apr 21, 2021 | 54.56 | 55.39 | 53.81 | 55.36 | 3,679,809 | +0.90(+1.66%) |
Apr 20, 2021 | 55.08 | 55.42 | 54.22 | 54.45 | 3,848,048 | -0.74(-1.34%) |
Apr 19, 2021 | 55.92 | 56.02 | 54.83 | 55.19 | 2,640,385 | -0.93(-1.65%) |
Apr 16, 2021 | 56.19 | 56.65 | 55.56 | 56.12 | 2,113,467 | -0.06(-0.12%) |
Apr 15, 2021 | 55.74 | 56.22 | 55.30 | 56.19 | 2,486,986 | +0.83(+1.51%) |
Apr 14, 2021 | 56.42 | 56.57 | 55.25 | 55.35 | 2,339,902 | -0.65(-1.16%) |
Apr 13, 2021 | 56.19 | 56.35 | 55.51 | 56.00 | 3,683,801 | -0.34(-0.60%) |
Apr 12, 2021 | 55.03 | 56.38 | 55.03 | 56.34 | 2,205,432 | +1.14(+2.07%) |
Apr 09, 2021 | 54.90 | 55.32 | 54.67 | 55.20 | 2,066,448 | +0.31(+0.56%) |
Apr 08, 2021 | 54.74 | 54.95 | 54.18 | 54.89 | 1,711,636 | +0.22(+0.40%) |
Apr 07, 2021 | 54.77 | 55.12 | 54.61 | 54.67 | 1,816,604 | -0.22(-0.41%) |
Apr 06, 2021 | 54.60 | 55.54 | 54.42 | 54.90 | 2,951,852 | -0.66(-1.18%) |
Apr 05, 2021 | 54.96 | 55.70 | 54.76 | 55.55 | 2,891,697 | +1.14(+2.10%) |
Apr 01, 2021 | 54.89 | 55.34 | 54.01 | 54.41 | 2,743,482 | -0.53(-0.96%) |
Mar 31, 2021 | 55.61 | 55.78 | 54.68 | 54.94 | 4,026,028 | -0.24(-0.43%) |
Mar 30, 2021 | 54.90 | 55.39 | 54.74 | 55.18 | 2,047,578 | +0.08(+0.14%) |
Mar 29, 2021 | 55.40 | 55.78 | 54.57 | 55.10 | 2,821,790 | -0.29(-0.52%) |
Mar 26, 2021 | 54.54 | 55.45 | 54.38 | 55.39 | 2,594,985 | +0.83(+1.53%) |
Mar 25, 2021 | 53.82 | 54.84 | 52.98 | 54.56 | 3,590,217 | +0.93(+1.74%) |
Mar 24, 2021 | 53.86 | 54.67 | 53.60 | 53.62 | 2,428,253 | -0.28(-0.53%) |
Mar 23, 2021 | 54.39 | 55.06 | 53.67 | 53.90 | 3,021,663 | -1.42(-2.58%) |
Mar 22, 2021 | 55.90 | 56.59 | 55.25 | 55.33 | 2,741,951 | -0.88(-1.56%) |
Mar 19, 2021 | 56.48 | 56.71 | 55.37 | 56.20 | 5,309,207 | -0.04(-0.06%) |
Mar 18, 2021 | 56.52 | 57.49 | 56.03 | 56.24 | 3,158,247 | -0.62(-1.09%) |
Mar 17, 2021 | 56.35 | 57.24 | 56.00 | 56.86 | 1,953,815 | +0.28(+0.50%) |
Mar 16, 2021 | 58.53 | 58.78 | 56.42 | 56.58 | 2,157,269 | -2.22(-3.77%) |
Mar 15, 2021 | 57.30 | 58.82 | 57.17 | 58.79 | 2,550,953 | +1.47(+2.57%) |
Mar 12, 2021 | 57.77 | 57.82 | 56.81 | 57.32 | 2,526,825 | -0.47(-0.82%) |
Mar 11, 2021 | 57.50 | 58.10 | 57.07 | 57.80 | 2,737,273 | +0.69(+1.20%) |
Mar 10, 2021 | 56.75 | 57.71 | 56.65 | 57.11 | 3,003,031 | +0.80(+1.43%) |
Mar 09, 2021 | 55.86 | 57.32 | 55.46 | 56.31 | 4,937,126 | +1.06(+1.92%) |
Mar 08, 2021 | 55.13 | 56.06 | 54.64 | 55.25 | 2,970,025 | -0.42(-0.75%) |
Mar 05, 2021 | 55.20 | 55.79 | 53.30 | 55.67 | 3,344,237 | +1.03(+1.89%) |
Mar 04, 2021 | 56.11 | 56.79 | 54.03 | 54.63 | 3,807,104 | -1.68(-2.98%) |
Mar 03, 2021 | 55.38 | 57.04 | 55.16 | 56.31 | 3,403,809 | +0.63(+1.13%) |
Mar 02, 2021 | 55.62 | 55.99 | 54.88 | 55.68 | 3,462,078 | +0.27(+0.49%) |
Mar 01, 2021 | 54.30 | 56.05 | 54.13 | 55.41 | 3,429,260 | +1.61(+3.00%) |
Feb 26, 2021 | 54.71 | 55.10 | 53.71 | 53.80 | 4,581,773 | -1.02(-1.87%) |
Feb 25, 2021 | 55.64 | 56.05 | 54.48 | 54.82 | 2,279,238 | -0.92(-1.65%) |
Feb 24, 2021 | 54.15 | 55.82 | 54.14 | 55.74 | 3,389,270 | +0.56(+1.02%) |
Feb 23, 2021 | 55.89 | 55.90 | 54.01 | 55.18 | 3,738,806 | -0.80(-1.43%) |
Feb 22, 2021 | 56.13 | 56.51 | 55.39 | 55.98 | 2,589,143 | -0.30(-0.54%) |
Feb 19, 2021 | 56.16 | 56.88 | 55.89 | 56.28 | 2,518,706 | +0.20(+0.36%) |
Feb 18, 2021 | 56.38 | 56.51 | 55.24 | 56.08 | 2,330,541 | -0.71(-1.24%) |
Feb 17, 2021 | 56.77 | 57.14 | 55.89 | 56.79 | 2,202,058 | -0.64(-1.12%) |
Feb 16, 2021 | 58.46 | 58.46 | 56.91 | 57.43 | 2,654,402 | -0.51(-0.89%) |
Feb 12, 2021 | 58.21 | 58.58 | 57.06 | 57.94 | 2,202,599 | -0.35(-0.61%) |
Feb 11, 2021 | 59.11 | 59.26 | 57.10 | 58.30 | 2,154,859 | -0.59(-1.00%) |
Feb 10, 2021 | 59.31 | 59.95 | 58.31 | 58.89 | 2,569,637 | +0.11(+0.19%) |
Feb 09, 2021 | 57.42 | 58.94 | 56.78 | 58.78 | 4,226,801 | +1.56(+2.73%) |
Feb 08, 2021 | 57.58 | 57.58 | 56.66 | 57.22 | 2,044,516 | +0.30(+0.53%) |
Feb 05, 2021 | 57.52 | 57.97 | 56.66 | 56.91 | 2,934,343 | -0.31(-0.54%) |
Feb 04, 2021 | 57.24 | 57.75 | 56.45 | 57.22 | 3,983,814 | +0.84(+1.49%) |
Feb 03, 2021 | 54.75 | 56.64 | 54.36 | 56.38 | 5,529,476 | +2.23(+4.11%) |
Feb 02, 2021 | 54.36 | 54.40 | 53.07 | 54.15 | 3,466,471 | +0.42(+0.78%) |
Feb 01, 2021 | 54.10 | 54.32 | 53.36 | 53.73 | 3,126,528 | -0.02(-0.04%) |
Jan 29, 2021 | 54.70 | 55.24 | 52.85 | 53.76 | 5,201,961 | -1.37(-2.49%) |
Jan 28, 2021 | 57.42 | 58.28 | 55.08 | 55.13 | 4,356,065 | -1.68(-2.96%) |
Jan 27, 2021 | 57.10 | 58.06 | 56.03 | 56.81 | 5,408,968 | -0.83(-1.44%) |
Jan 26, 2021 | 56.50 | 57.84 | 55.45 | 57.64 | 5,263,358 | -0.07(-0.12%) |
Jan 25, 2021 | 59.52 | 59.98 | 57.55 | 57.71 | 5,223,262 | -0.54(-0.93%) |
Jan 22, 2021 | 57.78 | 59.37 | 57.35 | 58.25 | 5,862,069 | +0.06(+0.11%) |
Jan 21, 2021 | 54.76 | 60.81 | 54.14 | 58.19 | 13,725,614 | +5.51(+10.46%) |
Jan 20, 2021 | 54.15 | 54.78 | 52.56 | 52.68 | 4,482,515 | +0.11(+0.20%) |
Jan 19, 2021 | 51.96 | 52.79 | 51.85 | 52.57 | 2,193,734 | +0.62(+1.19%) |
Jan 15, 2021 | 52.29 | 52.29 | 50.90 | 51.95 | 2,047,694 | -0.65(-1.23%) |
Jan 14, 2021 | 52.45 | 52.97 | 52.29 | 52.60 | 1,558,022 | +0.18(+0.35%) |
Jan 13, 2021 | 52.88 | 52.98 | 51.93 | 52.42 | 1,964,320 | -0.30(-0.57%) |
Jan 12, 2021 | 52.12 | 52.84 | 51.66 | 52.72 | 1,635,794 | +0.73(+1.41%) |
Jan 11, 2021 | 51.58 | 52.02 | 51.31 | 51.99 | 1,417,314 | +0.25(+0.48%) |
Jan 08, 2021 | 52.25 | 52.42 | 51.03 | 51.74 | 2,150,698 | -0.35(-0.68%) |
Jan 07, 2021 | 51.73 | 52.94 | 51.68 | 52.09 | 2,916,330 | -0.24(-0.46%) |
Jan 06, 2021 | 50.51 | 53.00 | 50.31 | 52.34 | 3,453,740 | +1.98(+3.93%) |
Jan 05, 2021 | 49.92 | 50.49 | 49.64 | 50.36 | 1,954,063 | +0.43(+0.86%) |