Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.19 | 58.62 | 56.21 | 56.40 | 5,842,267 | -1.95(-3.33%) |
Nov 29, 2021 | 58.10 | 58.58 | 57.72 | 58.35 | 2,630,857 | +0.21(+0.36%) |
Nov 26, 2021 | 57.85 | 58.62 | 57.78 | 58.14 | 1,778,239 | +0.40(+0.70%) |
Nov 24, 2021 | 57.90 | 58.12 | 57.29 | 57.74 | 1,433,444 | -0.16(-0.28%) |
Nov 23, 2021 | 57.29 | 58.11 | 56.95 | 57.90 | 2,174,969 | +0.90(+1.59%) |
Nov 22, 2021 | 56.54 | 57.67 | 56.41 | 57.00 | 2,019,957 | +0.42(+0.74%) |
Nov 19, 2021 | 57.30 | 57.51 | 56.55 | 56.58 | 1,835,996 | -0.44(-0.77%) |
Nov 18, 2021 | 57.50 | 57.11 | 56.96 | 57.01 | 1,789,449 | -0.50(-0.87%) |
Nov 17, 2021 | 57.80 | 57.90 | 57.33 | 57.52 | 1,724,971 | -0.36(-0.62%) |
Nov 16, 2021 | 58.54 | 58.54 | 57.86 | 57.87 | 1,333,294 | -0.51(-0.88%) |
Nov 15, 2021 | 58.01 | 58.47 | 57.60 | 58.38 | 1,235,346 | +0.63(+1.09%) |
Nov 12, 2021 | 58.06 | 58.30 | 57.74 | 57.75 | 1,417,480 | -0.04(-0.06%) |
Nov 11, 2021 | 57.72 | 57.98 | 57.51 | 57.79 | 1,255,722 | -0.24(-0.41%) |
Nov 10, 2021 | 57.48 | 58.03 | 1,819,089 | +0.53(+0.92%) | ||
Nov 09, 2021 | 57.12 | 57.90 | 56.99 | 57.50 | 1,852,127 | +0.63(+1.11%) |
Nov 08, 2021 | 57.10 | 57.13 | 56.56 | 56.87 | 2,052,701 | -0.28(-0.50%) |
Nov 05, 2021 | 57.38 | 57.61 | 56.70 | 57.15 | 2,238,645 | -0.32(-0.56%) |
Nov 04, 2021 | 57.92 | 58.70 | 56.80 | 57.47 | 3,227,309 | -0.39(-0.68%) |
Nov 03, 2021 | 57.19 | 57.90 | 56.97 | 57.86 | 2,924,726 | +0.74(+1.30%) |
Nov 02, 2021 | 57.00 | 57.25 | 56.33 | 57.12 | 2,036,481 | +0.34(+0.60%) |
Nov 01, 2021 | 56.10 | 56.96 | 56.20 | 56.79 | 1,729,716 | +0.79(+1.40%) |
Oct 29, 2021 | 56.27 | 56.55 | 55.88 | 56.00 | 2,397,283 | -0.36(-0.63%) |
Oct 28, 2021 | 55.99 | 56.41 | 55.75 | 56.36 | 1,371,372 | +0.36(+0.64%) |
Oct 27, 2021 | 56.77 | 56.79 | 55.69 | 56.00 | 2,108,985 | -0.27(-0.49%) |
Oct 26, 2021 | 56.33 | 56.27 | 2,589,552 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.78 | 56.78 | 56.05 | 56.39 | 1,729,509 | -0.36(-0.63%) |
Oct 22, 2021 | 56.41 | 56.83 | 56.41 | 56.75 | 1,863,678 | +0.40(+0.71%) |
Oct 21, 2021 | 56.69 | 56.79 | 55.97 | 56.35 | 1,815,962 | -0.30(-0.53%) |
Oct 20, 2021 | 56.31 | 56.86 | 56.28 | 56.65 | 2,757,185 | +0.47(+0.83%) |
Oct 19, 2021 | 56.19 | 56.27 | 55.84 | 56.18 | 1,673,347 | +0.02(+0.03%) |
Oct 18, 2021 | 56.27 | 56.50 | 55.89 | 56.16 | 1,763,861 | -0.28(-0.50%) |
Oct 15, 2021 | 56.82 | 56.90 | 56.29 | 56.45 | 1,976,667 | -0.34(-0.60%) |
Oct 14, 2021 | 56.42 | 57.00 | 56.15 | 56.79 | 1,841,909 | +0.43(+0.76%) |
Oct 13, 2021 | 56.89 | 57.12 | 56.06 | 56.36 | 2,304,376 | -0.61(-1.07%) |
Oct 12, 2021 | 57.30 | 57.45 | 56.75 | 56.97 | 2,130,615 | -0.37(-0.64%) |
Oct 11, 2021 | 57.45 | 57.59 | 57.12 | 57.33 | 1,746,074 | +0.06(+0.11%) |
Oct 08, 2021 | 57.54 | 57.78 | 57.09 | 57.27 | 2,722,225 | -0.38(-0.67%) |
Oct 07, 2021 | 58.69 | 58.83 | 57.57 | 57.65 | 2,867,556 | -1.18(-2.00%) |
Oct 06, 2021 | 58.40 | 59.12 | 57.78 | 58.83 | 2,056,342 | +0.35(+0.59%) |
Oct 05, 2021 | 58.94 | 59.28 | 58.28 | 58.49 | 3,523,594 | -0.47(-0.79%) |
Oct 04, 2021 | 58.44 | 59.17 | 58.44 | 58.95 | 1,843,003 | +0.60(+1.03%) |
Oct 01, 2021 | 58.54 | 58.69 | 58.07 | 58.35 | 1,779,101 | -0.05(-0.08%) |
Sep 30, 2021 | 59.71 | 59.74 | 58.43 | 58.39 | 2,154,027 | -1.26(-2.11%) |
Sep 29, 2021 | 58.49 | 60.09 | 58.49 | 59.65 | 2,138,954 | +1.19(+2.03%) |
Sep 28, 2021 | 58.53 | 58.90 | 58.10 | 58.47 | 1,812,288 | +0.00(+0.00%) |
Sep 27, 2021 | 58.47 | 59.09 | 58.13 | 58.47 | 1,842,703 | +0.20(+0.34%) |
Sep 24, 2021 | 57.73 | 58.45 | 57.73 | 58.27 | 1,781,373 | +0.58(+1.00%) |
Sep 23, 2021 | 57.77 | 58.23 | 57.60 | 57.69 | 1,463,338 | -0.06(-0.11%) |
Sep 22, 2021 | 57.87 | 58.25 | 57.15 | 57.75 | 1,464,178 | +0.40(+0.70%) |
Sep 21, 2021 | 57.83 | 58.09 | 57.02 | 57.35 | 2,291,507 | -0.56(-0.96%) |
Sep 20, 2021 | 57.75 | 58.24 | 57.58 | 57.91 | 2,032,744 | -0.16(-0.27%) |
Sep 17, 2021 | 57.97 | 58.54 | 57.67 | 58.07 | 4,161,688 | +0.02(+0.03%) |
Sep 16, 2021 | 58.36 | 58.79 | 57.26 | 58.05 | 3,165,583 | -0.31(-0.53%) |
Sep 15, 2021 | 58.29 | 58.64 | 58.29 | 58.36 | 1,828,767 | +0.18(+0.31%) |
Sep 14, 2021 | 58.11 | 58.29 | 57.79 | 58.17 | 1,860,697 | +0.26(+0.44%) |
Sep 13, 2021 | 57.53 | 58.33 | 57.53 | 57.92 | 1,821,026 | +0.60(+1.05%) |
Sep 10, 2021 | 57.46 | 57.68 | 56.94 | 57.32 | 1,637,441 | -0.24(-0.41%) |
Sep 09, 2021 | 57.55 | 57.81 | 57.33 | 57.55 | 2,337,839 | -0.05(-0.08%) |
Sep 08, 2021 | 56.40 | 57.81 | 56.40 | 57.60 | 2,659,924 | +1.20(+2.12%) |
Sep 07, 2021 | 57.78 | 57.80 | 56.37 | 56.40 | 3,428,315 | -1.55(-2.68%) |
Sep 03, 2021 | 57.95 | 58.21 | 57.74 | 57.96 | 1,930,537 | -0.02(-0.03%) |
Sep 02, 2021 | 57.82 | 58.11 | 57.56 | 57.97 | 2,005,744 | +0.16(+0.27%) |
Sep 01, 2021 | 57.74 | 57.95 | 57.20 | 57.82 | 2,451,976 | +0.14(+0.24%) |
Aug 31, 2021 | 57.36 | 57.72 | 56.69 | 57.68 | 4,705,090 | +0.51(+0.89%) |
Aug 30, 2021 | 56.87 | 57.41 | 56.68 | 57.17 | 2,687,498 | -0.11(-0.19%) |
Aug 27, 2021 | 57.10 | 57.38 | 56.87 | 57.28 | 1,963,043 | +0.05(+0.09%) |
Aug 26, 2021 | 57.83 | 57.83 | 56.97 | 57.22 | 2,699,871 | -0.69(-1.19%) |
Aug 25, 2021 | 58.70 | 58.73 | 57.84 | 57.91 | 2,894,407 | -0.91(-1.55%) |
Aug 24, 2021 | 59.59 | 59.59 | 58.61 | 58.83 | 1,663,620 | -0.67(-1.13%) |
Aug 23, 2021 | 59.88 | 59.88 | 59.36 | 59.50 | 1,254,184 | -0.39(-0.65%) |
Aug 20, 2021 | 60.09 | 60.48 | 59.69 | 59.89 | 2,078,731 | -0.06(-0.11%) |
Aug 19, 2021 | 59.29 | 60.19 | 59.25 | 59.95 | 1,736,636 | +0.66(+1.11%) |
Aug 18, 2021 | 60.64 | 60.71 | 59.24 | 59.29 | 2,592,546 | -1.35(-2.22%) |
Aug 17, 2021 | 59.90 | 60.71 | 59.81 | 60.64 | 2,210,376 | +0.88(+1.47%) |
Aug 16, 2021 | 59.41 | 59.97 | 59.41 | 59.76 | 1,630,084 | +0.41(+0.69%) |
Aug 13, 2021 | 58.67 | 59.45 | 58.41 | 59.35 | 1,478,146 | +1.05(+1.80%) |
Aug 12, 2021 | 58.39 | 58.49 | 58.17 | 58.30 | 1,480,836 | -0.05(-0.08%) |
Aug 11, 2021 | 58.23 | 58.73 | 58.19 | 58.35 | 1,548,655 | +0.24(+0.42%) |
Aug 10, 2021 | 57.45 | 58.12 | 57.25 | 58.10 | 1,883,342 | +0.58(+1.01%) |
Aug 09, 2021 | 57.47 | 57.81 | 57.18 | 57.52 | 2,102,229 | +0.30(+0.52%) |
Aug 06, 2021 | 56.51 | 57.50 | 56.49 | 57.22 | 2,321,451 | +0.64(+1.14%) |
Aug 05, 2021 | 56.55 | 57.22 | 56.20 | 56.58 | 4,008,849 | +0.44(+0.79%) |
Aug 04, 2021 | 57.52 | 57.59 | 56.13 | 56.14 | 3,644,026 | -1.44(-2.50%) |
Aug 03, 2021 | 57.43 | 58.16 | 57.25 | 57.58 | 2,830,106 | +0.17(+0.30%) |
Aug 02, 2021 | 57.40 | 57.70 | 57.24 | 57.41 | 2,404,919 | +0.05(+0.09%) |
Jul 30, 2021 | 57.20 | 57.87 | 57.08 | 57.35 | 4,999,024 | +0.27(+0.48%) |
Jul 29, 2021 | 57.17 | 57.39 | 56.96 | 57.08 | 1,494,086 | +0.10(+0.17%) |
Jul 28, 2021 | 57.49 | 57.70 | 56.83 | 56.98 | 1,875,747 | -0.69(-1.19%) |
Jul 27, 2021 | 57.28 | 58.03 | 57.11 | 57.67 | 1,504,999 | +0.42(+0.73%) |
Jul 26, 2021 | 57.31 | 57.63 | 57.20 | 57.25 | 1,552,061 | -0.16(-0.28%) |
Jul 23, 2021 | 56.89 | 57.64 | 56.62 | 57.41 | 1,430,077 | +0.60(+1.05%) |
Jul 22, 2021 | 57.11 | 57.32 | 56.60 | 56.82 | 2,529,998 | -0.49(-0.85%) |
Jul 21, 2021 | 58.28 | 58.38 | 57.31 | 57.31 | 1,789,163 | -0.99(-1.69%) |
Jul 20, 2021 | 58.81 | 59.38 | 58.23 | 58.29 | 2,497,821 | -0.37(-0.63%) |
Jul 19, 2021 | 58.24 | 58.74 | 57.54 | 58.66 | 2,013,839 | +0.50(+0.86%) |
Jul 16, 2021 | 58.08 | 58.35 | 57.82 | 58.17 | 1,830,330 | +0.33(+0.58%) |
Jul 15, 2021 | 57.18 | 57.88 | 56.98 | 57.83 | 1,840,779 | +0.62(+1.08%) |
Jul 14, 2021 | 57.12 | 57.46 | 56.58 | 57.22 | 1,966,774 | +0.05(+0.08%) |
Jul 13, 2021 | 57.68 | 57.93 | 56.97 | 57.17 | 2,156,503 | -0.55(-0.96%) |
Jul 12, 2021 | 58.04 | 58.14 | 57.50 | 57.72 | 1,670,589 | -0.46(-0.79%) |
Jul 09, 2021 | 58.00 | 58.42 | 57.98 | 58.18 | 1,605,242 | +0.25(+0.44%) |
Jul 08, 2021 | 58.03 | 58.67 | 57.74 | 57.93 | 1,448,895 | -0.15(-0.26%) |
Jul 07, 2021 | 57.60 | 58.43 | 57.50 | 58.08 | 1,918,482 | +0.40(+0.69%) |
Jul 06, 2021 | 57.79 | 57.85 | 57.21 | 57.69 | 2,085,745 | -0.26(-0.45%) |
Jul 02, 2021 | 58.19 | 58.26 | 57.72 | 57.95 | 1,918,233 | +0.05(+0.08%) |
Jul 01, 2021 | 58.23 | 58.44 | 57.80 | 57.90 | 2,530,537 | -0.33(-0.56%) |
Jun 30, 2021 | 57.87 | 58.65 | 57.87 | 58.23 | 4,715,830 | +0.36(+0.63%) |
Jun 29, 2021 | 58.30 | 58.47 | 57.64 | 57.87 | 2,965,164 | -0.43(-0.75%) |
Jun 28, 2021 | 57.81 | 58.43 | 57.65 | 58.30 | 2,157,702 | +0.43(+0.75%) |
Jun 25, 2021 | 57.28 | 57.92 | 57.22 | 57.87 | 2,421,946 | +0.44(+0.77%) |
Jun 24, 2021 | 57.05 | 57.49 | 56.83 | 57.42 | 1,363,305 | +0.34(+0.59%) |
Jun 23, 2021 | 57.74 | 57.77 | 57.06 | 57.09 | 1,906,261 | -0.77(-1.33%) |
Jun 22, 2021 | 58.27 | 58.27 | 57.79 | 57.86 | 1,827,732 | -0.23(-0.39%) |
Jun 21, 2021 | 57.70 | 58.10 | 57.56 | 58.08 | 2,554,646 | +0.52(+0.91%) |
Jun 18, 2021 | 58.14 | 58.20 | 57.54 | 57.56 | 3,828,105 | -0.85(-1.46%) |
Jun 17, 2021 | 58.50 | 58.85 | 57.84 | 58.41 | 2,693,105 | -0.23(-0.39%) |
Jun 16, 2021 | 58.85 | 59.07 | 58.54 | 58.64 | 2,792,420 | -0.08(-0.14%) |
Jun 15, 2021 | 59.23 | 59.33 | 58.64 | 58.72 | 1,805,023 | -0.47(-0.80%) |
Jun 14, 2021 | 58.96 | 59.22 | 58.58 | 59.19 | 1,509,218 | +0.21(+0.35%) |
Jun 11, 2021 | 59.21 | 59.37 | 58.57 | 58.98 | 1,721,957 | -0.13(-0.21%) |
Jun 10, 2021 | 58.74 | 59.26 | 58.48 | 59.11 | 1,795,542 | +0.45(+0.77%) |
Jun 09, 2021 | 58.36 | 59.46 | 58.27 | 58.65 | 3,422,549 | -1.07(-1.79%) |
Jun 08, 2021 | 60.19 | 60.32 | 59.59 | 59.72 | 2,729,143 | -0.39(-0.65%) |
Jun 07, 2021 | 60.31 | 60.40 | 59.69 | 60.11 | 1,648,922 | -0.20(-0.33%) |
Jun 04, 2021 | 60.39 | 60.65 | 60.09 | 60.31 | 1,568,836 | -0.09(-0.15%) |
Jun 03, 2021 | 60.17 | 60.71 | 59.96 | 60.40 | 2,322,508 | +0.26(+0.44%) |
Jun 02, 2021 | 59.39 | 60.22 | 59.10 | 60.14 | 2,565,412 | +0.89(+1.50%) |
Jun 01, 2021 | 59.41 | 59.83 | 58.95 | 59.25 | 1,953,334 | -0.03(-0.05%) |
May 28, 2021 | 58.97 | 59.70 | 58.93 | 59.28 | 3,009,902 | +0.48(+0.82%) |
May 27, 2021 | 59.37 | 59.66 | 58.70 | 58.80 | 3,657,050 | -0.49(-0.83%) |
May 26, 2021 | 59.53 | 59.64 | 59.14 | 59.29 | 1,623,498 | -0.13(-0.23%) |
May 25, 2021 | 59.30 | 59.49 | 58.70 | 59.43 | 2,567,808 | +0.13(+0.21%) |
May 24, 2021 | 59.71 | 59.97 | 59.27 | 59.30 | 1,600,559 | -0.36(-0.60%) |
May 21, 2021 | 59.54 | 60.29 | 59.46 | 59.66 | 2,372,211 | +0.16(+0.27%) |
May 20, 2021 | 59.17 | 59.95 | 59.06 | 59.50 | 2,865,743 | +0.25(+0.42%) |
May 19, 2021 | 59.19 | 59.29 | 58.66 | 59.25 | 1,881,289 | +0.00(+0.00%) |
May 18, 2021 | 59.39 | 59.62 | 58.92 | 59.25 | 1,766,117 | -0.25(-0.42%) |
May 17, 2021 | 59.70 | 60.12 | 58.97 | 59.50 | 2,458,573 | -0.20(-0.33%) |
May 14, 2021 | 60.83 | 61.54 | 59.66 | 59.70 | 3,327,759 | -1.03(-1.70%) |
May 13, 2021 | 59.16 | 61.09 | 59.10 | 60.73 | 2,884,440 | +1.14(+1.91%) |
May 12, 2021 | 60.33 | 60.34 | 59.53 | 59.59 | 2,767,895 | -0.65(-1.09%) |
May 11, 2021 | 61.33 | 61.52 | 59.88 | 60.24 | 3,134,649 | -0.95(-1.55%) |
May 10, 2021 | 60.24 | 61.41 | 60.06 | 61.19 | 3,395,109 | +1.13(+1.88%) |
May 07, 2021 | 60.20 | 60.24 | 59.19 | 60.06 | 4,376,530 | -0.52(-0.86%) |
May 06, 2021 | 58.32 | 61.45 | 58.32 | 60.58 | 14,036,472 | +4.00(+7.07%) |
May 05, 2021 | 56.07 | 56.62 | 55.52 | 56.58 | 4,269,876 | +0.53(+0.94%) |
May 04, 2021 | 56.59 | 56.79 | 55.61 | 56.05 | 2,930,349 | -0.37(-0.65%) |
May 03, 2021 | 56.02 | 56.99 | 56.00 | 56.42 | 3,019,529 | +0.42(+0.75%) |
Apr 30, 2021 | 56.21 | 56.39 | 55.49 | 56.00 | 4,501,589 | -0.28(-0.49%) |
Apr 29, 2021 | 55.72 | 56.61 | 55.72 | 56.28 | 2,948,567 | +0.60(+1.08%) |
Apr 28, 2021 | 55.96 | 56.25 | 55.50 | 55.68 | 2,432,417 | -0.06(-0.11%) |
Apr 27, 2021 | 55.94 | 56.02 | 55.56 | 55.74 | 3,097,193 | -0.28(-0.50%) |
Apr 26, 2021 | 56.73 | 56.74 | 55.86 | 56.02 | 3,149,535 | -0.75(-1.33%) |
Apr 23, 2021 | 57.26 | 57.32 | 56.42 | 56.77 | 2,010,255 | -0.62(-1.08%) |
Apr 22, 2021 | 57.90 | 57.97 | 57.23 | 57.39 | 1,896,900 | -0.51(-0.88%) |
Apr 21, 2021 | 57.92 | 58.25 | 57.72 | 57.90 | 1,724,724 | +0.29(+0.50%) |
Apr 20, 2021 | 57.03 | 58.07 | 56.56 | 57.62 | 3,043,732 | +0.47(+0.82%) |
Apr 19, 2021 | 56.79 | 57.41 | 56.50 | 57.15 | 1,854,754 | +0.31(+0.55%) |
Apr 16, 2021 | 56.70 | 56.95 | 56.05 | 56.83 | 2,500,808 | +0.34(+0.60%) |
Apr 15, 2021 | 56.31 | 56.77 | 56.24 | 56.49 | 2,317,859 | +0.35(+0.62%) |
Apr 14, 2021 | 56.68 | 56.68 | 55.61 | 56.14 | 4,813,041 | -0.45(-0.79%) |
Apr 13, 2021 | 56.69 | 57.08 | 56.48 | 56.59 | 2,400,357 | -0.30(-0.52%) |
Apr 12, 2021 | 56.37 | 56.97 | 56.18 | 56.89 | 2,387,310 | +0.67(+1.20%) |
Apr 09, 2021 | 57.25 | 57.56 | 55.60 | 56.22 | 2,914,340 | -1.08(-1.88%) |
Apr 08, 2021 | 57.06 | 57.30 | 56.80 | 57.29 | 2,409,980 | +0.17(+0.30%) |
Apr 07, 2021 | 57.63 | 57.65 | 56.83 | 57.12 | 1,949,585 | -0.31(-0.55%) |
Apr 06, 2021 | 57.04 | 57.56 | 56.96 | 57.44 | 2,115,433 | +0.34(+0.60%) |
Apr 05, 2021 | 56.86 | 57.54 | 56.79 | 57.09 | 2,782,785 | +0.27(+0.47%) |
Apr 01, 2021 | 56.71 | 57.02 | 55.82 | 56.83 | 4,071,672 | +0.04(+0.06%) |
Mar 31, 2021 | 56.88 | 57.20 | 56.35 | 56.79 | 2,882,021 | -0.41(-0.72%) |
Mar 30, 2021 | 58.27 | 58.41 | 57.08 | 57.20 | 3,677,088 | -1.07(-1.83%) |
Mar 29, 2021 | 57.42 | 58.60 | 57.30 | 58.27 | 5,072,455 | +1.11(+1.95%) |
Mar 26, 2021 | 56.31 | 57.24 | 55.53 | 57.16 | 3,046,425 | +0.88(+1.56%) |
Mar 25, 2021 | 55.56 | 56.83 | 54.92 | 56.28 | 4,003,478 | +1.09(+1.98%) |
Mar 24, 2021 | 55.46 | 55.64 | 54.24 | 55.18 | 4,074,047 | -0.97(-1.73%) |
Mar 23, 2021 | 56.13 | 56.49 | 55.63 | 56.15 | 3,867,920 | +0.18(+0.32%) |
Mar 22, 2021 | 54.40 | 56.17 | 54.39 | 55.97 | 4,145,858 | +1.42(+2.60%) |
Mar 19, 2021 | 54.50 | 54.93 | 54.08 | 54.56 | 7,927,773 | +0.16(+0.30%) |
Mar 18, 2021 | 53.96 | 54.61 | 53.75 | 54.39 | 1,635,363 | +0.22(+0.41%) |
Mar 17, 2021 | 54.28 | 54.55 | 53.89 | 54.17 | 2,140,321 | +0.02(+0.03%) |
Mar 16, 2021 | 53.83 | 54.36 | 53.64 | 54.15 | 2,504,130 | +0.31(+0.57%) |
Mar 15, 2021 | 54.66 | 54.69 | 53.52 | 53.85 | 3,999,584 | -0.56(-1.02%) |
Mar 12, 2021 | 53.54 | 54.49 | 53.29 | 54.40 | 3,800,480 | +1.24(+2.33%) |
Mar 11, 2021 | 53.29 | 53.62 | 53.11 | 53.17 | 2,383,024 | -0.42(-0.79%) |
Mar 10, 2021 | 53.03 | 53.84 | 52.13 | 53.59 | 3,644,165 | +0.66(+1.25%) |
Mar 09, 2021 | 53.16 | 53.69 | 52.75 | 52.92 | 3,485,989 | -0.35(-0.66%) |
Mar 08, 2021 | 53.20 | 53.80 | 52.89 | 53.27 | 3,465,274 | +0.13(+0.24%) |
Mar 05, 2021 | 52.00 | 53.21 | 51.76 | 53.15 | 5,027,365 | +1.38(+2.67%) |
Mar 04, 2021 | 51.88 | 52.48 | 51.48 | 51.77 | 3,584,949 | +0.33(+0.65%) |
Mar 03, 2021 | 51.16 | 51.71 | 51.02 | 51.43 | 2,829,723 | +0.09(+0.17%) |
Mar 02, 2021 | 51.20 | 51.70 | 51.07 | 51.34 | 2,970,437 | +0.29(+0.56%) |
Mar 01, 2021 | 51.32 | 51.87 | 50.91 | 51.06 | 5,680,629 | -0.21(-0.40%) |
Feb 26, 2021 | 52.41 | 52.55 | 51.19 | 51.26 | 5,521,516 | -0.91(-1.75%) |
Feb 25, 2021 | 52.04 | 52.99 | 51.89 | 52.18 | 3,854,113 | +0.12(+0.22%) |
Feb 24, 2021 | 52.68 | 52.97 | 51.73 | 52.06 | 5,359,544 | -0.60(-1.13%) |
Feb 23, 2021 | 52.91 | 53.39 | 52.18 | 52.66 | 4,493,534 | +0.02(+0.03%) |
Feb 22, 2021 | 51.68 | 52.75 | 51.41 | 52.64 | 3,959,475 | +1.20(+2.33%) |
Feb 19, 2021 | 52.88 | 53.07 | 51.26 | 51.44 | 5,721,676 | -1.44(-2.72%) |
Feb 18, 2021 | 51.42 | 52.89 | 51.17 | 52.88 | 4,960,107 | +1.33(+2.58%) |
Feb 17, 2021 | 50.53 | 51.65 | 50.37 | 51.55 | 4,888,426 | +1.04(+2.06%) |
Feb 16, 2021 | 50.99 | 51.14 | 50.46 | 50.51 | 3,849,265 | -0.46(-0.91%) |
Feb 12, 2021 | 50.65 | 51.46 | 50.57 | 50.97 | 4,003,766 | +0.34(+0.67%) |
Feb 11, 2021 | 51.43 | 51.87 | 50.29 | 50.63 | 8,749,057 | -0.99(-1.91%) |
Feb 10, 2021 | 51.65 | 52.04 | 51.33 | 51.62 | 3,851,900 | +0.42(+0.82%) |
Feb 09, 2021 | 51.48 | 51.49 | 50.76 | 51.20 | 3,764,853 | -0.09(-0.17%) |
Feb 08, 2021 | 51.67 | 51.72 | 50.82 | 51.29 | 3,566,023 | -0.26(-0.50%) |
Feb 05, 2021 | 51.46 | 51.83 | 51.21 | 51.55 | 3,319,867 | +0.14(+0.28%) |
Feb 04, 2021 | 51.51 | 51.78 | 51.26 | 51.41 | 3,515,936 | -0.12(-0.24%) |
Feb 03, 2021 | 51.88 | 51.96 | 51.17 | 51.53 | 2,596,443 | -0.39(-0.75%) |
Feb 02, 2021 | 52.32 | 52.63 | 51.40 | 51.92 | 3,170,937 | -0.33(-0.63%) |
Feb 01, 2021 | 52.36 | 52.80 | 51.72 | 52.25 | 3,160,128 | -0.11(-0.20%) |
Jan 29, 2021 | 53.35 | 53.96 | 52.22 | 52.36 | 6,433,945 | -1.09(-2.04%) |
Jan 28, 2021 | 55.16 | 55.82 | 53.21 | 53.45 | 3,681,867 | -1.95(-3.51%) |
Jan 27, 2021 | 54.34 | 56.34 | 54.19 | 55.39 | 6,940,746 | +1.28(+2.36%) |
Jan 26, 2021 | 53.14 | 54.18 | 52.52 | 54.11 | 3,319,677 | +0.96(+1.80%) |
Jan 25, 2021 | 51.80 | 54.08 | 51.68 | 53.16 | 4,979,382 | +1.37(+2.64%) |
Jan 22, 2021 | 51.52 | 52.06 | 51.09 | 51.79 | 2,523,504 | +0.36(+0.71%) |
Jan 21, 2021 | 51.24 | 51.43 | 50.85 | 51.42 | 3,357,352 | +0.22(+0.43%) |
Jan 20, 2021 | 51.92 | 51.92 | 50.67 | 51.20 | 5,847,451 | -0.73(-1.40%) |
Jan 19, 2021 | 52.80 | 53.12 | 51.52 | 51.93 | 4,348,629 | -0.51(-0.97%) |
Jan 15, 2021 | 52.60 | 52.94 | 51.97 | 52.44 | 5,689,592 | -0.02(-0.03%) |
Jan 14, 2021 | 52.84 | 52.84 | 52.18 | 52.45 | 6,337,092 | -0.08(-0.15%) |
Jan 13, 2021 | 52.17 | 52.94 | 51.74 | 52.53 | 2,645,938 | +0.52(+0.99%) |
Jan 12, 2021 | 52.85 | 52.88 | 51.39 | 52.02 | 3,401,177 | -0.72(-1.36%) |
Jan 11, 2021 | 53.66 | 53.85 | 52.66 | 52.74 | 3,311,311 | -0.74(-1.38%) |
Jan 08, 2021 | 54.11 | 54.54 | 52.86 | 53.48 | 3,944,663 | -0.61(-1.13%) |
Jan 07, 2021 | 54.67 | 54.77 | 53.98 | 54.09 | 2,834,525 | -0.38(-0.70%) |
Jan 06, 2021 | 54.36 | 54.85 | 54.09 | 54.47 | 2,922,080 | -0.43(-0.78%) |
Jan 05, 2021 | 54.62 | 55.05 | 54.42 | 54.90 | 1,835,023 | +0.31(+0.57%) |
Jan 04, 2021 | 55.09 | 55.26 | 54.14 | 54.59 | 3,556,103 | -0.69(-1.25%) |
Dec 31, 2020 | 55.28 | 55.28 | 55.28 | 1,221,255 | +0.62(+1.14%) | |
Dec 30, 2020 | 55.21 | 55.26 | 54.59 | 54.66 | 1,221,255 | -0.68(-1.22%) |
Dec 29, 2020 | 55.50 | 56.03 | 55.08 | 55.33 | 1,142,064 | -0.04(-0.08%) |
Dec 28, 2020 | 55.01 | 55.39 | 54.90 | 55.38 | 1,076,404 | +0.50(+0.91%) |
Dec 24, 2020 | 54.70 | 54.99 | 54.56 | 54.88 | 590,799 | +0.15(+0.28%) |
Dec 23, 2020 | 54.64 | 55.06 | 54.51 | 54.73 | 1,844,474 | +0.37(+0.69%) |
Dec 22, 2020 | 54.54 | 54.64 | 54.03 | 54.35 | 1,899,771 | -0.30(-0.55%) |
Dec 21, 2020 | 54.77 | 54.79 | 53.87 | 54.66 | 2,126,779 | -0.49(-0.89%) |
Dec 18, 2020 | 55.52 | 55.76 | 54.68 | 55.15 | 5,784,043 | -0.36(-0.64%) |
Dec 17, 2020 | 55.00 | 55.71 | 54.88 | 55.50 | 2,326,000 | +0.87(+1.59%) |
Dec 16, 2020 | 54.74 | 55.06 | 54.41 | 54.63 | 2,828,087 | +0.23(+0.42%) |
Dec 15, 2020 | 55.09 | 55.18 | 54.22 | 54.40 | 2,573,151 | -0.60(-1.10%) |
Dec 14, 2020 | 55.52 | 55.83 | 54.97 | 55.00 | 2,279,085 | -0.17(-0.31%) |
Dec 11, 2020 | 54.75 | 55.48 | 54.65 | 55.17 | 2,409,464 | +0.12(+0.21%) |
Dec 10, 2020 | 55.19 | 55.35 | 54.80 | 55.06 | 2,377,928 | -0.02(-0.03%) |
Dec 09, 2020 | 55.67 | 55.82 | 54.68 | 55.07 | 3,443,947 | -0.49(-0.88%) |
Dec 08, 2020 | 55.17 | 55.62 | 54.85 | 55.56 | 3,235,578 | +0.53(+0.97%) |
Dec 07, 2020 | 55.47 | 55.71 | 54.87 | 55.03 | 3,190,024 | -0.37(-0.67%) |
Dec 04, 2020 | 55.89 | 55.89 | 55.06 | 55.40 | 3,080,755 | -0.56(-1.00%) |
Dec 03, 2020 | 55.61 | 56.02 | 55.47 | 55.96 | 1,954,586 | +0.25(+0.45%) |
Dec 02, 2020 | 56.43 | 56.69 | 55.53 | 55.71 | 2,375,908 | -0.85(-1.51%) |