Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.55 | 52.65 | 535,532 | +0.34(+0.65%) | ||
Jan 28, 2022 | 50.71 | 52.37 | 50.07 | 52.31 | 378,177 | +1.46(+2.87%) |
Jan 27, 2022 | 52.70 | 53.12 | 50.84 | 50.85 | 391,338 | -1.79(-3.40%) |
Jan 26, 2022 | 53.67 | 54.28 | 52.11 | 52.64 | 318,091 | -0.52(-0.98%) |
Jan 25, 2022 | 54.06 | 54.20 | 52.48 | 53.16 | 333,944 | -1.63(-2.97%) |
Jan 24, 2022 | 52.27 | 55.08 | 51.71 | 54.79 | 511,812 | +1.75(+3.30%) |
Jan 21, 2022 | 53.36 | 54.01 | 52.32 | 53.04 | 394,161 | -0.26(-0.49%) |
Jan 20, 2022 | 54.08 | 55.63 | 53.14 | 53.30 | 300,463 | -0.50(-0.93%) |
Jan 19, 2022 | 54.87 | 55.27 | 53.51 | 53.80 | 389,675 | -0.71(-1.30%) |
Jan 18, 2022 | 56.85 | 57.06 | 54.39 | 54.51 | 469,358 | -3.12(-5.41%) |
Jan 14, 2022 | 57.63 | 0 | +0.65(+1.14%) | |||
Jan 13, 2022 | 56.20 | 58.05 | 55.49 | 56.98 | 696,259 | +1.37(+2.46%) |
Jan 12, 2022 | 57.03 | 57.89 | 55.00 | 55.61 | 479,595 | -1.73(-3.02%) |
Jan 11, 2022 | 55.59 | 57.35 | 54.26 | 57.34 | 656,110 | +1.73(+3.11%) |
Jan 10, 2022 | 56.25 | 56.28 | 54.87 | 55.61 | 781,146 | -0.75(-1.33%) |
Jan 07, 2022 | 58.07 | 59.39 | 56.34 | 56.36 | 761,219 | -1.54(-2.66%) |
Jan 06, 2022 | 60.22 | 60.22 | 57.73 | 57.90 | 483,395 | -0.97(-1.65%) |
Jan 05, 2022 | 60.13 | 61.17 | 58.76 | 58.87 | 537,700 | -1.47(-2.44%) |
Jan 04, 2022 | 60.96 | 61.48 | 60.18 | 60.34 | 379,742 | +0.06(+0.10%) |
Jan 03, 2022 | 60.91 | 61.67 | 59.23 | 60.28 | 484,875 | -0.42(-0.69%) |
Dec 31, 2021 | 60.30 | 60.88 | 60.15 | 60.70 | 336,296 | +0.57(+0.95%) |
Dec 30, 2021 | 59.74 | 61.28 | 59.74 | 60.13 | 164,392 | +0.37(+0.62%) |
Dec 29, 2021 | 60.18 | 60.68 | 59.59 | 59.76 | 138,144 | -0.29(-0.48%) |
Dec 28, 2021 | 59.33 | 60.33 | 58.40 | 60.05 | 210,428 | +0.82(+1.38%) |
Dec 27, 2021 | 59.15 | 59.27 | 58.37 | 59.23 | 221,041 | +0.11(+0.19%) |
Dec 23, 2021 | 59.01 | 59.54 | 58.54 | 59.12 | 176,961 | +0.36(+0.61%) |
Dec 22, 2021 | 58.24 | 59.21 | 55.85 | 58.76 | 249,566 | +0.62(+1.07%) |
Dec 21, 2021 | 57.05 | 58.73 | 57.05 | 58.14 | 289,251 | +1.72(+3.05%) |
Dec 20, 2021 | 56.69 | 57.57 | 54.63 | 56.42 | 446,192 | -1.50(-2.59%) |
Dec 17, 2021 | 56.40 | 58.92 | 55.66 | 57.92 | 1,287,474 | +1.67(+2.97%) |
Dec 16, 2021 | 58.23 | 58.71 | 56.23 | 56.25 | 280,274 | -1.69(-2.92%) |
Dec 15, 2021 | 56.79 | 57.98 | 55.70 | 57.94 | 456,648 | +1.09(+1.92%) |
Dec 14, 2021 | 57.28 | 58.07 | 56.28 | 56.85 | 717,823 | -1.12(-1.93%) |
Dec 13, 2021 | 58.51 | 59.53 | 57.84 | 57.97 | 259,480 | -0.73(-1.24%) |
Dec 10, 2021 | 58.58 | 59.59 | 57.83 | 58.70 | 322,980 | +0.49(+0.84%) |
Dec 09, 2021 | 59.13 | 59.71 | 57.19 | 58.21 | 228,128 | -1.24(-2.09%) |
Dec 08, 2021 | 59.17 | 59.70 | 58.50 | 59.45 | 266,023 | +0.43(+0.73%) |
Dec 07, 2021 | 57.39 | 59.72 | 56.90 | 59.02 | 570,317 | +2.10(+3.69%) |
Dec 06, 2021 | 57.01 | 57.92 | 56.16 | 56.92 | 480,482 | +0.73(+1.30%) |
Dec 03, 2021 | 57.19 | 57.19 | 55.28 | 56.19 | 358,781 | -1.05(-1.83%) |
Dec 02, 2021 | 54.29 | 57.54 | 54.29 | 57.24 | 441,815 | +3.48(+6.47%) |
Dec 01, 2021 | 56.91 | 57.56 | 53.67 | 53.76 | 866,427 | -2.41(-4.29%) |
Nov 30, 2021 | 56.36 | 57.06 | 55.50 | 56.17 | 343,047 | -0.43(-0.76%) |
Nov 29, 2021 | 58.39 | 58.65 | 56.50 | 56.60 | 359,797 | -1.21(-2.09%) |
Nov 26, 2021 | 59.76 | 59.95 | 57.59 | 57.81 | 193,026 | -3.44(-5.62%) |
Nov 24, 2021 | 60.64 | 61.52 | 60.37 | 61.25 | 254,586 | +0.39(+0.64%) |
Nov 23, 2021 | 61.58 | 61.60 | 60.43 | 60.86 | 323,705 | -0.83(-1.35%) |
Nov 22, 2021 | 62.05 | 62.78 | 61.35 | 61.69 | 291,653 | -0.23(-0.37%) |
Nov 19, 2021 | 64.22 | 64.76 | 61.52 | 61.92 | 473,983 | -2.70(-4.18%) |
Nov 18, 2021 | 65.15 | 64.86 | 64.46 | 64.62 | 323,538 | -0.59(-0.90%) |
Nov 17, 2021 | 64.69 | 65.48 | 64.12 | 65.21 | 254,713 | +0.06(+0.09%) |
Nov 16, 2021 | 64.74 | 65.51 | 64.21 | 65.15 | 265,592 | +0.24(+0.37%) |
Nov 15, 2021 | 64.89 | 65.53 | 64.53 | 64.91 | 375,814 | +0.18(+0.28%) |
Nov 12, 2021 | 64.03 | 65.22 | 63.55 | 64.73 | 270,897 | +0.79(+1.24%) |
Nov 11, 2021 | 64.10 | 64.42 | 63.65 | 63.94 | 291,937 | -0.23(-0.36%) |
Nov 10, 2021 | 64.20 | 64.17 | 378,690 | +0.01(+0.02%) | ||
Nov 09, 2021 | 64.46 | 64.71 | 63.55 | 64.16 | 345,103 | -0.14(-0.22%) |
Nov 08, 2021 | 64.04 | 64.88 | 63.42 | 64.30 | 287,620 | +0.08(+0.12%) |
Nov 05, 2021 | 62.80 | 65.50 | 62.76 | 64.22 | 475,944 | +1.80(+2.88%) |
Nov 04, 2021 | 62.06 | 62.48 | 61.62 | 62.42 | 359,114 | +0.24(+0.39%) |
Nov 03, 2021 | 62.19 | 62.70 | 61.23 | 62.18 | 492,321 | -0.56(-0.89%) |
Nov 02, 2021 | 62.99 | 63.25 | 62.19 | 62.74 | 649,355 | -0.46(-0.73%) |
Nov 01, 2021 | 61.75 | 63.39 | 62.04 | 63.20 | 503,487 | +1.20(+1.94%) |
Oct 29, 2021 | 60.50 | 62.46 | 60.45 | 62.00 | 1,160,485 | +3.62(+6.20%) |
Oct 28, 2021 | 56.57 | 58.87 | 56.51 | 58.38 | 720,686 | +2.26(+4.03%) |
Oct 27, 2021 | 55.98 | 56.94 | 55.62 | 56.12 | 560,666 | +0.18(+0.32%) |
Oct 26, 2021 | 55.50 | 55.94 | 669,576 | -0.29(-0.52%) | ||
Oct 25, 2021 | 57.49 | 57.70 | 56.09 | 56.23 | 389,957 | -1.52(-2.63%) |
Oct 22, 2021 | 57.57 | 58.22 | 56.66 | 57.75 | 322,752 | -0.20(-0.35%) |
Oct 21, 2021 | 57.41 | 58.05 | 56.77 | 57.95 | 316,118 | +0.76(+1.33%) |
Oct 20, 2021 | 57.04 | 58.13 | 56.42 | 57.19 | 258,228 | +0.43(+0.76%) |
Oct 19, 2021 | 56.96 | 57.48 | 56.40 | 56.76 | 290,151 | +0.23(+0.41%) |
Oct 18, 2021 | 56.60 | 56.92 | 56.00 | 56.53 | 347,584 | -0.36(-0.63%) |
Oct 15, 2021 | 56.09 | 57.63 | 56.09 | 56.89 | 304,682 | +1.18(+2.12%) |
Oct 14, 2021 | 55.94 | 56.64 | 55.38 | 55.71 | 318,868 | +0.56(+1.02%) |
Oct 13, 2021 | 56.06 | 56.36 | 55.10 | 55.15 | 347,841 | -1.07(-1.90%) |
Oct 12, 2021 | 56.76 | 57.12 | 56.10 | 56.22 | 307,391 | -0.20(-0.35%) |
Oct 11, 2021 | 58.06 | 58.12 | 56.23 | 56.42 | 413,379 | -1.70(-2.92%) |
Oct 08, 2021 | 60.14 | 61.17 | 57.97 | 58.12 | 382,387 | -2.02(-3.36%) |
Oct 07, 2021 | 60.61 | 61.92 | 59.94 | 60.14 | 578,027 | -0.50(-0.82%) |
Oct 06, 2021 | 61.33 | 61.33 | 59.34 | 60.64 | 427,550 | -0.42(-0.69%) |
Oct 05, 2021 | 63.25 | 63.46 | 60.52 | 61.06 | 1,203,989 | -3.58(-5.54%) |
Oct 04, 2021 | 65.16 | 66.77 | 64.23 | 64.64 | 522,992 | -0.85(-1.30%) |
Oct 01, 2021 | 65.49 | 65.90 | 63.56 | 65.49 | 281,754 | +1.71(+2.68%) |
Sep 30, 2021 | 64.66 | 64.76 | 63.43 | 63.78 | 502,050 | -0.47(-0.73%) |
Sep 29, 2021 | 64.70 | 64.87 | 64.70 | 64.25 | 162,562 | -0.32(-0.50%) |
Sep 28, 2021 | 65.11 | 65.75 | 64.25 | 64.57 | 653,949 | -1.02(-1.56%) |
Sep 27, 2021 | 65.47 | 66.81 | 65.23 | 65.59 | 390,509 | +0.44(+0.68%) |
Sep 24, 2021 | 65.28 | 65.93 | 64.68 | 65.15 | 352,295 | +0.00(+0.00%) |
Sep 23, 2021 | 66.13 | 66.20 | 64.80 | 65.15 | 331,181 | -0.35(-0.53%) |
Sep 22, 2021 | 63.95 | 66.23 | 63.54 | 65.50 | 564,542 | +1.76(+2.76%) |
Sep 21, 2021 | 63.75 | 63.98 | 62.53 | 63.74 | 362,219 | +0.53(+0.84%) |
Sep 20, 2021 | 61.36 | 63.36 | 59.81 | 63.21 | 811,883 | +1.99(+3.25%) |
Sep 17, 2021 | 59.47 | 61.24 | 59.47 | 61.22 | 1,489,878 | +1.86(+3.13%) |
Sep 16, 2021 | 59.85 | 60.37 | 58.74 | 59.36 | 651,392 | -0.38(-0.64%) |
Sep 15, 2021 | 56.70 | 60.87 | 56.70 | 59.74 | 513,602 | -0.74(-1.22%) |
Sep 14, 2021 | 65.07 | 65.67 | 60.31 | 60.48 | 1,144,203 | -4.54(-6.98%) |
Sep 13, 2021 | 65.33 | 65.33 | 64.00 | 65.02 | 197,464 | +0.44(+0.68%) |
Sep 10, 2021 | 66.50 | 66.67 | 64.56 | 64.58 | 256,487 | -1.12(-1.70%) |
Sep 09, 2021 | 66.06 | 67.43 | 65.60 | 65.70 | 252,540 | -0.23(-0.35%) |
Sep 08, 2021 | 66.28 | 66.57 | 64.67 | 65.93 | 667,469 | -0.73(-1.10%) |
Sep 07, 2021 | 68.01 | 68.12 | 66.60 | 66.66 | 252,912 | -1.50(-2.20%) |
Sep 03, 2021 | 67.89 | 68.65 | 67.89 | 68.16 | 285,498 | -0.10(-0.15%) |
Sep 02, 2021 | 66.87 | 68.30 | 66.66 | 68.26 | 315,520 | +1.63(+2.45%) |
Sep 01, 2021 | 66.30 | 66.98 | 65.22 | 66.63 | 280,133 | +0.51(+0.77%) |
Aug 31, 2021 | 66.35 | 66.92 | 65.80 | 66.12 | 299,098 | -0.18(-0.27%) |
Aug 30, 2021 | 66.24 | 66.97 | 65.67 | 66.30 | 307,895 | +0.22(+0.33%) |
Aug 27, 2021 | 64.53 | 66.13 | 64.36 | 66.08 | 325,463 | +1.82(+2.83%) |
Aug 26, 2021 | 64.49 | 64.53 | 63.73 | 64.26 | 237,188 | -0.08(-0.12%) |
Aug 25, 2021 | 64.19 | 65.61 | 64.01 | 64.34 | 309,758 | +0.17(+0.26%) |
Aug 24, 2021 | 63.40 | 64.36 | 62.10 | 64.17 | 189,696 | +0.73(+1.15%) |
Aug 23, 2021 | 63.29 | 64.28 | 62.48 | 63.44 | 381,741 | +0.22(+0.35%) |
Aug 20, 2021 | 60.68 | 63.38 | 60.28 | 63.22 | 520,184 | +2.60(+4.29%) |
Aug 19, 2021 | 59.08 | 60.71 | 59.08 | 60.62 | 410,188 | +0.97(+1.63%) |
Aug 18, 2021 | 62.24 | 62.65 | 59.53 | 59.65 | 546,090 | -2.91(-4.65%) |
Aug 17, 2021 | 62.02 | 62.71 | 61.65 | 62.56 | 519,284 | -0.20(-0.32%) |
Aug 16, 2021 | 61.79 | 63.02 | 60.94 | 62.76 | 392,523 | +0.86(+1.39%) |
Aug 13, 2021 | 63.38 | 63.77 | 61.69 | 61.90 | 472,304 | -1.30(-2.06%) |
Aug 12, 2021 | 63.27 | 63.61 | 62.82 | 63.20 | 289,947 | -0.92(-1.43%) |
Aug 11, 2021 | 63.41 | 64.53 | 62.06 | 64.12 | 474,572 | +0.99(+1.57%) |
Aug 10, 2021 | 62.90 | 63.69 | 62.60 | 63.13 | 351,817 | +0.23(+0.37%) |
Aug 09, 2021 | 62.21 | 62.95 | 61.77 | 62.90 | 292,525 | +0.38(+0.61%) |
Aug 06, 2021 | 62.43 | 62.92 | 61.90 | 62.52 | 218,982 | +0.28(+0.45%) |
Aug 05, 2021 | 62.69 | 62.87 | 61.53 | 62.24 | 300,610 | -0.26(-0.42%) |
Aug 04, 2021 | 63.11 | 63.66 | 61.94 | 62.50 | 391,953 | -1.12(-1.76%) |
Aug 03, 2021 | 62.88 | 63.86 | 61.13 | 63.62 | 572,549 | +1.88(+3.05%) |
Aug 02, 2021 | 61.89 | 63.14 | 60.80 | 61.74 | 440,966 | +0.02(+0.03%) |
Jul 30, 2021 | 61.34 | 62.56 | 60.74 | 61.72 | 308,796 | +0.05(+0.08%) |
Jul 29, 2021 | 62.36 | 62.51 | 61.53 | 61.67 | 401,566 | -0.10(-0.16%) |
Jul 28, 2021 | 61.55 | 62.35 | 60.63 | 61.77 | 212,038 | +0.31(+0.50%) |
Jul 27, 2021 | 61.76 | 61.88 | 60.81 | 61.46 | 226,758 | -0.07(-0.11%) |
Jul 26, 2021 | 61.43 | 62.20 | 60.42 | 61.53 | 205,861 | -0.05(-0.08%) |
Jul 23, 2021 | 61.43 | 61.91 | 60.92 | 61.58 | 235,375 | +0.45(+0.74%) |
Jul 22, 2021 | 61.75 | 62.17 | 60.01 | 61.13 | 391,209 | -0.86(-1.39%) |
Jul 21, 2021 | 61.65 | 62.73 | 59.91 | 61.99 | 405,073 | +0.65(+1.06%) |
Jul 20, 2021 | 59.16 | 62.07 | 59.16 | 61.34 | 525,956 | +3.01(+5.16%) |
Jul 19, 2021 | 57.74 | 59.60 | 57.49 | 58.33 | 456,998 | -0.86(-1.45%) |
Jul 16, 2021 | 60.63 | 61.02 | 59.07 | 59.19 | 310,350 | -1.20(-1.99%) |
Jul 15, 2021 | 60.11 | 60.82 | 59.50 | 60.39 | 368,284 | -0.25(-0.41%) |
Jul 14, 2021 | 61.86 | 62.00 | 60.50 | 60.64 | 262,318 | -0.77(-1.25%) |
Jul 13, 2021 | 63.09 | 64.09 | 61.33 | 61.41 | 311,511 | -1.84(-2.91%) |
Jul 12, 2021 | 62.77 | 63.65 | 62.66 | 63.25 | 197,040 | +0.02(+0.03%) |
Jul 09, 2021 | 62.94 | 63.43 | 62.36 | 63.23 | 296,885 | +0.87(+1.40%) |
Jul 08, 2021 | 61.85 | 62.90 | 62.33 | 62.36 | 327,077 | -1.01(-1.59%) |
Jul 07, 2021 | 62.51 | 63.68 | 62.51 | 63.37 | 385,594 | +0.79(+1.26%) |
Jul 06, 2021 | 63.59 | 63.72 | 61.86 | 62.58 | 733,160 | -0.86(-1.36%) |
Jul 02, 2021 | 63.43 | 63.69 | 62.66 | 63.44 | 338,245 | -0.10(-0.16%) |
Jul 01, 2021 | 62.99 | 64.16 | 62.69 | 63.54 | 428,981 | +0.79(+1.26%) |
Jun 30, 2021 | 63.20 | 63.69 | 62.15 | 62.75 | 523,725 | -0.73(-1.15%) |
Jun 29, 2021 | 64.34 | 64.80 | 63.10 | 63.48 | 256,731 | -0.57(-0.89%) |
Jun 28, 2021 | 65.58 | 65.58 | 63.64 | 64.05 | 245,719 | -1.51(-2.30%) |
Jun 25, 2021 | 63.86 | 65.59 | 63.49 | 65.56 | 637,695 | +1.65(+2.58%) |
Jun 24, 2021 | 64.39 | 64.56 | 63.72 | 63.91 | 182,804 | -0.21(-0.33%) |
Jun 23, 2021 | 64.33 | 64.58 | 63.90 | 64.12 | 199,800 | -0.37(-0.57%) |
Jun 22, 2021 | 64.09 | 64.63 | 63.62 | 64.49 | 389,932 | +0.54(+0.84%) |
Jun 21, 2021 | 62.01 | 64.05 | 62.01 | 63.95 | 340,877 | +2.39(+3.88%) |
Jun 18, 2021 | 62.16 | 62.48 | 61.00 | 61.56 | 832,192 | -1.57(-2.49%) |
Jun 17, 2021 | 63.78 | 64.65 | 62.63 | 63.13 | 601,623 | -1.16(-1.80%) |
Jun 16, 2021 | 65.30 | 65.58 | 63.93 | 64.29 | 487,886 | -1.42(-2.16%) |
Jun 15, 2021 | 66.58 | 67.44 | 65.48 | 65.71 | 460,932 | -1.04(-1.56%) |
Jun 14, 2021 | 68.00 | 68.00 | 66.25 | 66.75 | 449,231 | -1.05(-1.55%) |
Jun 11, 2021 | 67.48 | 67.99 | 66.86 | 67.80 | 214,867 | +0.69(+1.03%) |
Jun 10, 2021 | 66.57 | 67.33 | 65.90 | 67.11 | 207,982 | +0.94(+1.42%) |
Jun 09, 2021 | 67.00 | 67.19 | 65.94 | 66.17 | 304,270 | -0.61(-0.91%) |
Jun 08, 2021 | 65.71 | 66.83 | 65.00 | 66.78 | 366,067 | +1.33(+2.03%) |
Jun 07, 2021 | 65.70 | 66.34 | 65.24 | 65.45 | 370,710 | -0.15(-0.23%) |
Jun 04, 2021 | 65.34 | 65.85 | 64.99 | 65.60 | 318,609 | +0.59(+0.91%) |
Jun 03, 2021 | 63.81 | 65.11 | 62.91 | 65.01 | 314,842 | +0.98(+1.53%) |
Jun 02, 2021 | 65.01 | 65.48 | 63.79 | 64.03 | 441,244 | -0.57(-0.88%) |
Jun 01, 2021 | 64.50 | 65.01 | 64.23 | 64.60 | 275,225 | +0.24(+0.37%) |
May 28, 2021 | 64.10 | 64.65 | 63.38 | 64.36 | 212,904 | +0.62(+0.97%) |
May 27, 2021 | 64.17 | 64.50 | 63.56 | 63.74 | 465,349 | +0.21(+0.33%) |
May 26, 2021 | 62.50 | 63.72 | 62.20 | 63.53 | 316,776 | +1.44(+2.32%) |
May 25, 2021 | 63.20 | 63.51 | 61.87 | 62.09 | 372,705 | -0.66(-1.05%) |
May 24, 2021 | 62.66 | 62.97 | 61.90 | 62.75 | 204,641 | +0.61(+0.98%) |
May 21, 2021 | 62.90 | 63.54 | 62.09 | 62.14 | 238,821 | -0.32(-0.51%) |
May 20, 2021 | 62.31 | 62.81 | 61.53 | 62.46 | 309,716 | +0.39(+0.63%) |
May 19, 2021 | 61.06 | 62.14 | 60.12 | 62.07 | 391,790 | +0.47(+0.76%) |
May 18, 2021 | 63.35 | 64.14 | 61.58 | 61.60 | 512,021 | -1.90(-2.99%) |
May 17, 2021 | 65.33 | 65.35 | 63.46 | 63.50 | 448,304 | -2.12(-3.23%) |
May 14, 2021 | 63.89 | 65.85 | 63.71 | 65.62 | 592,472 | +2.10(+3.31%) |
May 13, 2021 | 61.69 | 63.94 | 61.69 | 63.52 | 591,246 | +1.85(+3.00%) |
May 12, 2021 | 62.55 | 63.39 | 61.44 | 61.67 | 370,477 | -1.25(-1.99%) |
May 11, 2021 | 62.90 | 63.61 | 62.21 | 62.92 | 322,238 | -0.50(-0.79%) |
May 10, 2021 | 64.16 | 64.72 | 63.41 | 63.42 | 292,239 | -0.56(-0.88%) |
May 07, 2021 | 63.76 | 64.59 | 63.69 | 63.98 | 291,046 | +0.15(+0.23%) |
May 06, 2021 | 62.74 | 63.91 | 62.22 | 63.83 | 386,904 | +1.07(+1.70%) |
May 05, 2021 | 62.50 | 62.88 | 61.33 | 62.76 | 333,268 | +0.48(+0.77%) |
May 04, 2021 | 61.52 | 62.39 | 61.11 | 62.28 | 311,562 | +0.19(+0.31%) |
May 03, 2021 | 62.11 | 62.64 | 60.65 | 62.09 | 719,775 | +1.17(+1.92%) |
Apr 30, 2021 | 61.32 | 62.87 | 60.22 | 60.92 | 736,600 | -0.49(-0.80%) |
Apr 29, 2021 | 61.55 | 63.06 | 60.17 | 61.41 | 570,071 | -0.21(-0.34%) |
Apr 28, 2021 | 61.27 | 61.97 | 60.49 | 61.62 | 448,245 | +0.26(+0.42%) |
Apr 27, 2021 | 61.39 | 62.49 | 60.86 | 61.36 | 410,905 | -0.32(-0.52%) |
Apr 26, 2021 | 62.72 | 62.84 | 61.63 | 61.68 | 345,884 | -0.51(-0.82%) |
Apr 23, 2021 | 61.88 | 62.78 | 60.65 | 62.19 | 331,800 | +0.67(+1.09%) |
Apr 22, 2021 | 62.92 | 63.00 | 61.02 | 61.52 | 476,753 | -1.03(-1.65%) |
Apr 21, 2021 | 60.51 | 62.66 | 60.29 | 62.55 | 416,428 | +1.85(+3.05%) |
Apr 20, 2021 | 60.34 | 61.44 | 59.21 | 60.70 | 457,752 | -0.14(-0.23%) |
Apr 19, 2021 | 62.30 | 62.71 | 60.32 | 60.84 | 704,081 | -1.28(-2.06%) |
Apr 16, 2021 | 60.71 | 62.24 | 60.17 | 62.12 | 518,400 | +1.84(+3.05%) |
Apr 15, 2021 | 59.46 | 60.32 | 58.41 | 60.28 | 308,085 | +1.41(+2.40%) |
Apr 14, 2021 | 59.06 | 60.04 | 58.44 | 58.87 | 349,022 | -0.03(-0.05%) |
Apr 13, 2021 | 59.50 | 59.50 | 57.84 | 58.90 | 364,566 | -0.53(-0.89%) |
Apr 12, 2021 | 60.00 | 60.14 | 59.08 | 59.43 | 258,760 | -0.28(-0.47%) |
Apr 09, 2021 | 58.71 | 59.86 | 58.45 | 59.71 | 424,600 | +0.78(+1.32%) |
Apr 08, 2021 | 57.68 | 59.02 | 57.33 | 58.93 | 313,825 | +1.22(+2.11%) |
Apr 07, 2021 | 58.68 | 59.76 | 57.42 | 57.71 | 371,433 | -0.89(-1.52%) |
Apr 06, 2021 | 58.03 | 59.47 | 57.49 | 58.60 | 539,794 | +0.69(+1.19%) |
Apr 05, 2021 | 57.35 | 58.27 | 56.73 | 57.91 | 382,755 | +1.11(+1.95%) |
Apr 01, 2021 | 57.02 | 57.47 | 55.55 | 56.80 | 394,300 | -0.34(-0.60%) |
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |
Mar 01, 2021 | 56.01 | 57.50 | 54.84 | 56.04 | 1,144,770 | +0.80(+1.45%) |
Feb 26, 2021 | 52.51 | 57.03 | 52.04 | 55.24 | 2,036,400 | +3.88(+7.55%) |
Feb 25, 2021 | 54.19 | 54.27 | 50.70 | 51.36 | 717,722 | -3.08(-5.66%) |
Feb 24, 2021 | 52.62 | 54.75 | 52.28 | 54.44 | 818,600 | +1.94(+3.70%) |
Feb 23, 2021 | 51.37 | 52.69 | 50.84 | 52.50 | 575,510 | +0.35(+0.67%) |
Feb 22, 2021 | 51.18 | 52.69 | 51.01 | 52.15 | 645,769 | +0.34(+0.66%) |
Feb 19, 2021 | 50.90 | 52.25 | 50.53 | 51.81 | 876,600 | +1.16(+2.29%) |
Feb 18, 2021 | 51.49 | 51.85 | 49.88 | 50.65 | 443,697 | -1.20(-2.31%) |
Feb 17, 2021 | 51.66 | 52.35 | 51.15 | 51.85 | 748,833 | -0.21(-0.40%) |
Feb 16, 2021 | 53.20 | 53.46 | 51.61 | 52.06 | 470,434 | -1.07(-2.01%) |
Feb 12, 2021 | 53.25 | 53.93 | 52.15 | 53.13 | 414,300 | -0.05(-0.09%) |
Feb 11, 2021 | 53.58 | 53.79 | 52.43 | 53.18 | 1,605,951 | +0.01(+0.02%) |
Feb 10, 2021 | 54.40 | 54.71 | 52.93 | 53.17 | 573,802 | -0.66(-1.23%) |
Feb 09, 2021 | 53.62 | 54.00 | 52.43 | 53.83 | 440,364 | +0.17(+0.32%) |
Feb 08, 2021 | 54.73 | 54.88 | 53.44 | 53.66 | 326,636 | -0.74(-1.36%) |
Feb 05, 2021 | 55.18 | 55.18 | 53.44 | 54.40 | 332,000 | -0.49(-0.89%) |
Feb 04, 2021 | 54.98 | 55.17 | 54.26 | 54.89 | 528,047 | +0.46(+0.85%) |
Feb 03, 2021 | 53.36 | 54.58 | 52.75 | 54.43 | 511,718 | +1.07(+2.01%) |
Feb 02, 2021 | 53.50 | 54.04 | 52.45 | 53.36 | 447,331 | +0.37(+0.70%) |