Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.72 | 59.10 | 59.00 | 13,237,298 | -0.02(-0.03%) | |
Jan 28, 2022 | 57.90 | 59.02 | 57.50 | 59.02 | 11,930,443 | +0.95(+1.64%) |
Jan 27, 2022 | 56.84 | 58.67 | 56.70 | 58.07 | 18,220,496 | +1.47(+2.60%) |
Jan 26, 2022 | 56.52 | 57.66 | 56.25 | 56.60 | 15,026,667 | -0.20(-0.35%) |
Jan 25, 2022 | 56.60 | 57.11 | 55.88 | 56.80 | 18,422,258 | -0.14(-0.24%) |
Jan 24, 2022 | 57.45 | 57.67 | 55.64 | 56.93 | 19,429,394 | -0.85(-1.46%) |
Jan 21, 2022 | 58.87 | 59.03 | 57.55 | 57.78 | 14,597,072 | -0.95(-1.61%) |
Jan 20, 2022 | 58.67 | 59.42 | 58.31 | 58.72 | 9,372,436 | -0.13(-0.22%) |
Jan 19, 2022 | 58.98 | 59.52 | 58.57 | 58.85 | 14,009,755 | -0.15(-0.26%) |
Jan 18, 2022 | 58.81 | 59.13 | 58.02 | 59.00 | 14,628,147 | -0.04(-0.06%) |
Jan 14, 2022 | 59.04 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 58.79 | 59.06 | 58.07 | 58.74 | 9,042,867 | -0.20(-0.34%) |
Jan 12, 2022 | 58.98 | 59.43 | 58.54 | 58.94 | 11,163,079 | -0.60(-1.01%) |
Jan 11, 2022 | 58.84 | 59.88 | 58.48 | 59.54 | 14,291,676 | +0.35(+0.58%) |
Jan 10, 2022 | 57.10 | 59.39 | 57.07 | 59.20 | 30,278,348 | +2.06(+3.61%) |
Jan 07, 2022 | 55.91 | 57.29 | 55.66 | 57.13 | 18,332,682 | +1.23(+2.20%) |
Jan 06, 2022 | 56.12 | 56.19 | 55.34 | 55.90 | 8,851,196 | -0.13(-0.23%) |
Jan 05, 2022 | 56.28 | 57.03 | 56.00 | 56.03 | 12,304,579 | +0.03(+0.05%) |
Jan 04, 2022 | 55.44 | 56.17 | 55.05 | 56.00 | 12,670,795 | +0.23(+0.40%) |
Jan 03, 2022 | 55.95 | 56.10 | 55.29 | 55.78 | 13,711,239 | -0.42(-0.75%) |
Dec 31, 2021 | 56.44 | 56.77 | 56.20 | 56.20 | 7,151,606 | -0.15(-0.27%) |
Dec 30, 2021 | 56.34 | 56.94 | 56.21 | 56.36 | 6,930,990 | +0.21(+0.37%) |
Dec 29, 2021 | 56.06 | 56.33 | 55.91 | 56.15 | 5,642,207 | -0.05(-0.10%) |
Dec 28, 2021 | 56.18 | 56.46 | 55.99 | 56.20 | 6,658,775 | +0.05(+0.10%) |
Dec 27, 2021 | 55.97 | 56.20 | 55.68 | 56.15 | 10,587,232 | +0.22(+0.39%) |
Dec 23, 2021 | 56.26 | 56.39 | 55.76 | 55.93 | 8,961,351 | -0.05(-0.08%) |
Dec 22, 2021 | 55.31 | 56.14 | 54.92 | 55.98 | 16,772,362 | +0.59(+1.06%) |
Dec 21, 2021 | 55.89 | 56.10 | 55.21 | 55.39 | 9,616,007 | -0.24(-0.44%) |
Dec 20, 2021 | 55.38 | 55.92 | 54.88 | 55.63 | 12,085,450 | +0.14(+0.26%) |
Dec 17, 2021 | 56.16 | 56.40 | 55.31 | 55.49 | 27,129,030 | -0.55(-0.98%) |
Dec 16, 2021 | 54.99 | 56.49 | 54.80 | 56.04 | 19,906,758 | +1.41(+2.57%) |
Dec 15, 2021 | 53.74 | 54.88 | 53.72 | 54.63 | 20,520,902 | +0.99(+1.85%) |
Dec 14, 2021 | 53.00 | 54.47 | 52.82 | 53.64 | 24,005,244 | +0.41(+0.78%) |
Dec 13, 2021 | 51.61 | 53.52 | 51.48 | 53.23 | 20,972,948 | +2.42(+4.77%) |
Dec 10, 2021 | 51.93 | 52.10 | 50.58 | 50.80 | 16,049,646 | -1.06(-2.05%) |
Dec 09, 2021 | 51.60 | 52.10 | 51.30 | 51.87 | 15,112,561 | -0.05(-0.10%) |
Dec 08, 2021 | 51.73 | 52.15 | 51.52 | 51.92 | 12,636,864 | +0.42(+0.82%) |
Dec 07, 2021 | 51.43 | 52.07 | 51.33 | 51.50 | 14,463,126 | +0.27(+0.53%) |
Dec 06, 2021 | 50.95 | 51.87 | 50.88 | 51.23 | 21,064,872 | +0.46(+0.91%) |
Dec 03, 2021 | 50.26 | 51.10 | 50.26 | 50.77 | 20,463,172 | +0.82(+1.64%) |
Dec 02, 2021 | 49.57 | 50.37 | 49.28 | 49.95 | 19,297,960 | +0.41(+0.84%) |
Dec 01, 2021 | 48.62 | 50.44 | 48.59 | 49.53 | 22,408,448 | +1.19(+2.46%) |
Nov 30, 2021 | 48.82 | 48.99 | 47.97 | 48.34 | 28,178,438 | -0.91(-1.85%) |
Nov 29, 2021 | 50.33 | 50.75 | 49.22 | 49.25 | 24,435,998 | -1.70(-3.34%) |
Nov 26, 2021 | 50.76 | 51.14 | 50.32 | 50.96 | 17,564,162 | -0.25(-0.49%) |
Nov 24, 2021 | 51.76 | 52.03 | 50.98 | 51.21 | 19,619,668 | -0.58(-1.11%) |
Nov 23, 2021 | 51.64 | 52.24 | 51.56 | 51.79 | 16,046,560 | +0.37(+0.72%) |
Nov 22, 2021 | 52.11 | 52.57 | 51.40 | 51.42 | 15,737,096 | -0.71(-1.37%) |
Nov 19, 2021 | 53.30 | 53.56 | 52.10 | 52.13 | 15,399,386 | -1.09(-2.05%) |
Nov 18, 2021 | 53.59 | 53.24 | 53.07 | 53.22 | 10,889,598 | -0.36(-0.67%) |
Nov 17, 2021 | 53.18 | 53.86 | 52.60 | 53.58 | 13,672,599 | +0.31(+0.58%) |
Nov 16, 2021 | 53.63 | 54.03 | 53.05 | 53.27 | 10,302,342 | -0.47(-0.87%) |
Nov 15, 2021 | 53.90 | 54.14 | 53.62 | 53.74 | 11,695,497 | +0.17(+0.32%) |
Nov 12, 2021 | 53.02 | 53.81 | 52.96 | 53.57 | 10,293,138 | +0.22(+0.41%) |
Nov 11, 2021 | 53.54 | 53.80 | 53.31 | 53.35 | 9,039,521 | -0.41(-0.77%) |
Nov 10, 2021 | 53.45 | 53.77 | 12,208,661 | +0.20(+0.37%) | ||
Nov 09, 2021 | 53.55 | 53.77 | 53.36 | 53.57 | 10,126,538 | +0.02(+0.03%) |
Nov 08, 2021 | 53.90 | 54.26 | 53.24 | 53.55 | 11,419,589 | -0.04(-0.07%) |
Nov 05, 2021 | 53.26 | 53.96 | 52.97 | 53.59 | 11,787,378 | +0.18(+0.34%) |
Nov 04, 2021 | 53.58 | 53.80 | 52.83 | 53.41 | 10,906,332 | -0.10(-0.19%) |
Nov 03, 2021 | 52.78 | 53.61 | 52.65 | 53.51 | 13,651,210 | +0.66(+1.25%) |
Nov 02, 2021 | 52.98 | 53.75 | 52.54 | 52.85 | 14,934,942 | -0.05(-0.09%) |
Nov 01, 2021 | 52.55 | 53.38 | 53.05 | 52.89 | 14,662,404 | +0.25(+0.48%) |
Oct 29, 2021 | 51.61 | 52.80 | 51.50 | 52.64 | 18,939,796 | +1.14(+2.22%) |
Oct 28, 2021 | 50.96 | 52.06 | 50.79 | 51.50 | 18,171,424 | +0.58(+1.13%) |
Oct 27, 2021 | 52.60 | 52.66 | 50.58 | 50.92 | 20,882,564 | -1.58(-3.00%) |
Oct 26, 2021 | 52.19 | 52.60 | 52.50 | 11,078,470 | +0.39(+0.74%) | |
Oct 25, 2021 | 52.03 | 52.43 | 51.85 | 52.11 | 10,778,423 | +0.19(+0.36%) |
Oct 22, 2021 | 52.11 | 53.18 | 51.77 | 51.92 | 7,637,526 | -0.19(-0.36%) |
Oct 21, 2021 | 52.36 | 52.37 | 51.71 | 52.11 | 7,941,442 | -0.23(-0.45%) |
Oct 20, 2021 | 52.20 | 52.82 | 52.19 | 52.34 | 9,994,783 | +0.43(+0.83%) |
Oct 19, 2021 | 51.54 | 51.96 | 51.40 | 51.91 | 10,416,419 | +0.59(+1.14%) |
Oct 18, 2021 | 52.29 | 52.42 | 51.31 | 51.33 | 14,776,165 | -1.28(-2.43%) |
Oct 15, 2021 | 52.38 | 52.90 | 52.20 | 52.61 | 10,478,713 | +0.59(+1.14%) |
Oct 14, 2021 | 51.44 | 52.43 | 51.39 | 52.01 | 10,018,160 | +0.57(+1.10%) |
Oct 13, 2021 | 51.43 | 51.73 | 51.07 | 51.44 | 10,960,555 | +0.01(+0.02%) |
Oct 12, 2021 | 51.85 | 53.04 | 51.22 | 51.43 | 13,019,544 | -0.32(-0.63%) |
Oct 11, 2021 | 51.67 | 52.07 | 51.39 | 51.76 | 11,916,529 | +0.14(+0.28%) |
Oct 08, 2021 | 53.07 | 53.17 | 51.20 | 51.61 | 30,245,532 | -1.58(-2.97%) |
Oct 07, 2021 | 52.96 | 53.49 | 52.62 | 53.19 | 15,306,797 | -0.16(-0.30%) |
Oct 06, 2021 | 53.28 | 53.39 | 52.82 | 53.35 | 10,298,499 | +0.04(+0.07%) |
Oct 05, 2021 | 53.06 | 53.80 | 53.03 | 53.32 | 12,653,919 | +0.20(+0.37%) |
Oct 04, 2021 | 53.54 | 54.11 | 53.05 | 53.12 | 13,903,265 | -0.52(-0.97%) |
Oct 01, 2021 | 53.52 | 53.87 | 52.87 | 53.64 | 12,411,741 | +0.31(+0.57%) |
Sep 30, 2021 | 54.25 | 54.60 | 53.35 | 53.34 | 13,308,520 | -0.87(-1.60%) |
Sep 29, 2021 | 53.56 | 54.49 | 53.56 | 54.20 | 10,111,951 | +0.70(+1.30%) |
Sep 28, 2021 | 53.54 | 53.85 | 53.09 | 53.50 | 12,091,538 | +0.00(+0.00%) |
Sep 27, 2021 | 53.75 | 54.29 | 53.46 | 53.50 | 9,202,849 | -0.35(-0.65%) |
Sep 24, 2021 | 54.09 | 54.63 | 53.80 | 53.85 | 10,671,619 | -0.36(-0.66%) |
Sep 23, 2021 | 54.00 | 54.84 | 53.84 | 54.21 | 10,505,327 | +0.43(+0.80%) |
Sep 22, 2021 | 54.09 | 54.24 | 53.69 | 53.78 | 10,803,724 | -0.16(-0.30%) |
Sep 21, 2021 | 54.13 | 54.66 | 53.92 | 53.94 | 11,357,361 | -0.15(-0.28%) |
Sep 20, 2021 | 54.22 | 54.88 | 53.79 | 54.09 | 17,253,398 | -0.72(-1.32%) |
Sep 17, 2021 | 54.10 | 55.52 | 54.05 | 54.82 | 22,908,432 | +0.07(+0.13%) |
Sep 16, 2021 | 55.31 | 55.48 | 54.24 | 54.75 | 15,241,288 | -0.69(-1.24%) |
Sep 15, 2021 | 55.42 | 55.85 | 55.27 | 55.44 | 8,926,375 | -0.10(-0.18%) |
Sep 14, 2021 | 56.38 | 56.41 | 55.41 | 55.53 | 8,955,574 | -0.65(-1.16%) |
Sep 13, 2021 | 56.75 | 56.78 | 55.94 | 56.19 | 10,099,342 | -0.26(-0.46%) |
Sep 10, 2021 | 56.97 | 57.11 | 56.29 | 56.45 | 11,219,921 | -0.40(-0.71%) |
Sep 09, 2021 | 57.62 | 57.90 | 56.73 | 56.85 | 12,576,085 | -1.20(-2.06%) |
Sep 08, 2021 | 57.77 | 58.24 | 57.24 | 58.05 | 13,680,194 | -0.24(-0.41%) |
Sep 07, 2021 | 58.51 | 58.62 | 57.80 | 58.29 | 9,829,862 | -0.38(-0.64%) |
Sep 03, 2021 | 58.98 | 58.98 | 58.38 | 58.66 | 8,692,892 | -0.46(-0.77%) |
Sep 02, 2021 | 58.98 | 59.12 | 58.56 | 59.12 | 7,901,173 | +0.28(+0.47%) |
Sep 01, 2021 | 60.17 | 60.17 | 58.51 | 58.84 | 11,541,891 | -0.94(-1.57%) |
Aug 31, 2021 | 59.95 | 60.49 | 59.70 | 59.78 | 9,509,911 | -0.31(-0.52%) |
Aug 30, 2021 | 59.65 | 60.34 | 59.47 | 60.09 | 4,761,576 | +0.55(+0.92%) |
Aug 27, 2021 | 59.98 | 60.10 | 59.53 | 59.55 | 7,676,150 | -0.35(-0.58%) |
Aug 26, 2021 | 60.29 | 60.59 | 59.86 | 59.90 | 5,253,638 | -0.55(-0.90%) |
Aug 25, 2021 | 61.03 | 61.04 | 60.19 | 60.44 | 8,543,994 | -0.82(-1.34%) |
Aug 24, 2021 | 61.55 | 61.56 | 60.97 | 61.27 | 5,732,155 | -0.38(-0.61%) |
Aug 23, 2021 | 61.93 | 62.36 | 61.59 | 61.64 | 8,934,825 | -0.23(-0.38%) |
Aug 20, 2021 | 61.43 | 62.00 | 61.07 | 61.87 | 10,125,500 | +0.62(+1.01%) |
Aug 19, 2021 | 60.49 | 61.79 | 60.41 | 61.26 | 13,092,209 | +0.52(+0.85%) |
Aug 18, 2021 | 61.69 | 61.75 | 60.67 | 60.74 | 7,675,755 | -0.92(-1.49%) |
Aug 17, 2021 | 61.41 | 61.84 | 60.99 | 61.66 | 8,455,723 | +0.25(+0.41%) |
Aug 16, 2021 | 60.36 | 61.43 | 60.35 | 61.41 | 7,553,600 | +1.05(+1.73%) |
Aug 13, 2021 | 59.91 | 60.65 | 59.89 | 60.36 | 5,481,453 | +0.50(+0.84%) |
Aug 12, 2021 | 59.70 | 60.10 | 59.59 | 59.86 | 6,401,517 | +0.07(+0.12%) |
Aug 11, 2021 | 60.38 | 60.56 | 59.68 | 59.79 | 6,449,737 | -0.46(-0.76%) |
Aug 10, 2021 | 60.30 | 60.41 | 59.70 | 60.25 | 8,293,359 | +0.00(+0.00%) |
Aug 09, 2021 | 60.98 | 61.10 | 60.10 | 60.25 | 9,119,881 | -0.66(-1.09%) |
Aug 06, 2021 | 61.15 | 61.16 | 60.58 | 60.91 | 7,418,406 | -0.27(-0.44%) |
Aug 05, 2021 | 61.40 | 61.48 | 60.77 | 61.18 | 6,133,875 | -0.06(-0.10%) |
Aug 04, 2021 | 61.63 | 62.00 | 61.20 | 61.24 | 6,550,666 | -0.73(-1.18%) |
Aug 03, 2021 | 61.07 | 61.99 | 60.80 | 61.97 | 9,819,743 | +1.15(+1.90%) |
Aug 02, 2021 | 60.98 | 61.43 | 60.76 | 60.82 | 7,339,171 | +0.13(+0.22%) |
Jul 30, 2021 | 60.93 | 61.26 | 60.36 | 60.68 | 11,193,449 | -0.25(-0.41%) |
Jul 29, 2021 | 61.69 | 61.94 | 60.84 | 60.93 | 10,025,214 | -0.52(-0.84%) |
Jul 28, 2021 | 60.44 | 61.69 | 59.91 | 61.45 | 13,020,490 | +1.11(+1.84%) |
Jul 27, 2021 | 60.14 | 60.55 | 59.95 | 60.34 | 12,514,075 | -0.18(-0.30%) |
Jul 26, 2021 | 61.00 | 61.10 | 60.34 | 60.52 | 9,288,840 | -0.58(-0.95%) |
Jul 23, 2021 | 60.80 | 61.27 | 60.62 | 61.10 | 7,932,173 | +0.34(+0.56%) |
Jul 22, 2021 | 60.03 | 60.80 | 59.84 | 60.76 | 13,384,194 | +0.72(+1.19%) |
Jul 21, 2021 | 60.00 | 60.12 | 59.51 | 60.05 | 6,481,581 | +0.39(+0.66%) |
Jul 20, 2021 | 59.46 | 60.51 | 59.41 | 59.66 | 9,741,432 | +0.32(+0.54%) |
Jul 19, 2021 | 59.72 | 60.14 | 58.82 | 59.33 | 12,456,963 | -0.84(-1.40%) |
Jul 16, 2021 | 60.30 | 60.42 | 59.74 | 60.17 | 7,137,301 | -0.12(-0.19%) |
Jul 15, 2021 | 60.49 | 60.75 | 60.01 | 60.29 | 8,358,011 | -0.40(-0.66%) |
Jul 14, 2021 | 60.38 | 60.79 | 60.08 | 60.69 | 7,977,660 | +0.39(+0.65%) |
Jul 13, 2021 | 60.10 | 60.45 | 59.91 | 60.30 | 6,195,637 | -0.05(-0.09%) |
Jul 12, 2021 | 59.96 | 60.67 | 59.91 | 60.35 | 8,923,795 | +0.30(+0.51%) |
Jul 09, 2021 | 59.64 | 60.42 | 59.64 | 60.05 | 9,948,888 | +0.42(+0.70%) |
Jul 08, 2021 | 59.59 | 59.73 | 59.07 | 59.63 | 12,789,122 | -0.40(-0.67%) |
Jul 07, 2021 | 59.70 | 60.08 | 59.21 | 60.03 | 8,874,899 | +0.44(+0.74%) |
Jul 06, 2021 | 59.62 | 59.74 | 59.06 | 59.59 | 10,706,020 | -0.27(-0.45%) |
Jul 02, 2021 | 59.69 | 59.89 | 59.31 | 59.86 | 7,699,724 | +0.35(+0.59%) |
Jul 01, 2021 | 59.39 | 59.67 | 59.24 | 59.51 | 9,423,329 | +0.21(+0.35%) |
Jun 30, 2021 | 58.85 | 59.61 | 58.75 | 59.31 | 11,401,936 | +0.49(+0.83%) |
Jun 29, 2021 | 58.93 | 59.12 | 58.66 | 58.82 | 6,003,274 | -0.12(-0.20%) |
Jun 28, 2021 | 59.22 | 59.46 | 58.69 | 58.93 | 9,880,893 | -0.30(-0.51%) |
Jun 25, 2021 | 58.52 | 59.55 | 58.32 | 59.24 | 25,466,052 | +0.79(+1.35%) |
Jun 24, 2021 | 58.10 | 58.77 | 58.06 | 58.45 | 7,596,022 | +0.52(+0.90%) |
Jun 23, 2021 | 58.71 | 58.77 | 57.90 | 57.92 | 8,419,447 | -0.60(-1.03%) |
Jun 22, 2021 | 59.24 | 59.28 | 58.32 | 58.53 | 10,657,246 | -0.79(-1.33%) |
Jun 21, 2021 | 59.12 | 59.61 | 59.01 | 59.32 | 11,487,059 | +0.32(+0.54%) |
Jun 18, 2021 | 58.93 | 59.23 | 58.38 | 59.00 | 16,943,632 | -0.27(-0.45%) |
Jun 17, 2021 | 59.49 | 59.62 | 58.78 | 59.26 | 9,962,252 | -0.13(-0.22%) |
Jun 16, 2021 | 59.84 | 60.23 | 59.32 | 59.40 | 12,162,615 | -0.44(-0.74%) |
Jun 15, 2021 | 59.91 | 59.97 | 59.39 | 59.84 | 7,039,185 | +0.12(+0.19%) |
Jun 14, 2021 | 59.75 | 59.87 | 59.16 | 59.72 | 6,148,127 | -0.04(-0.07%) |
Jun 11, 2021 | 60.26 | 60.30 | 59.27 | 59.77 | 10,750,573 | -0.04(-0.07%) |
Jun 10, 2021 | 58.18 | 60.09 | 58.06 | 59.81 | 16,917,864 | +1.77(+3.04%) |
Jun 09, 2021 | 56.82 | 58.18 | 56.73 | 58.05 | 15,439,607 | +1.51(+2.67%) |
Jun 08, 2021 | 57.52 | 57.59 | 56.11 | 56.54 | 16,247,743 | -0.95(-1.65%) |
Jun 07, 2021 | 57.72 | 58.06 | 57.45 | 57.49 | 8,984,123 | -0.15(-0.26%) |
Jun 04, 2021 | 57.67 | 57.90 | 57.57 | 57.64 | 9,065,327 | +0.12(+0.22%) |
Jun 03, 2021 | 57.22 | 57.77 | 57.06 | 57.51 | 8,809,217 | +0.10(+0.17%) |
Jun 02, 2021 | 57.90 | 58.06 | 57.28 | 57.42 | 8,469,430 | -0.36(-0.63%) |
Jun 01, 2021 | 58.93 | 58.93 | 57.72 | 57.78 | 9,909,015 | -0.55(-0.94%) |
May 28, 2021 | 58.28 | 58.77 | 58.22 | 58.33 | 7,162,301 | +0.01(+0.02%) |
May 27, 2021 | 58.85 | 59.16 | 58.21 | 58.32 | 13,806,889 | -0.37(-0.63%) |
May 26, 2021 | 59.22 | 59.29 | 58.57 | 58.69 | 9,581,239 | -0.56(-0.94%) |
May 25, 2021 | 59.77 | 59.95 | 59.17 | 59.25 | 10,534,151 | -0.47(-0.79%) |
May 24, 2021 | 59.71 | 60.32 | 59.65 | 59.72 | 9,511,179 | +0.21(+0.36%) |
May 21, 2021 | 59.68 | 60.28 | 59.44 | 59.51 | 10,638,250 | +0.04(+0.07%) |
May 20, 2021 | 57.98 | 59.67 | 57.92 | 59.47 | 14,943,077 | +1.29(+2.21%) |
May 19, 2021 | 57.98 | 58.21 | 57.33 | 58.18 | 8,587,631 | -0.04(-0.08%) |
May 18, 2021 | 58.06 | 58.40 | 57.81 | 58.22 | 7,512,960 | +0.12(+0.21%) |
May 17, 2021 | 57.55 | 58.44 | 57.55 | 58.10 | 10,335,271 | +0.51(+0.89%) |
May 14, 2021 | 57.87 | 57.95 | 57.35 | 57.59 | 8,512,652 | -0.14(-0.25%) |
May 13, 2021 | 57.19 | 57.99 | 57.19 | 57.73 | 9,702,395 | +0.45(+0.79%) |
May 12, 2021 | 57.19 | 57.90 | 57.03 | 57.27 | 11,988,767 | +0.24(+0.42%) |
May 11, 2021 | 57.15 | 57.60 | 56.85 | 57.03 | 10,713,202 | -0.39(-0.68%) |
May 10, 2021 | 57.37 | 57.95 | 57.33 | 57.43 | 11,618,637 | +0.23(+0.40%) |
May 07, 2021 | 57.43 | 58.04 | 56.97 | 57.19 | 8,841,151 | -0.02(-0.03%) |
May 06, 2021 | 57.34 | 57.44 | 56.85 | 57.21 | 12,502,935 | -0.20(-0.34%) |
May 05, 2021 | 56.90 | 57.56 | 56.68 | 57.41 | 14,480,503 | +0.65(+1.14%) |
May 04, 2021 | 56.25 | 56.99 | 56.22 | 56.76 | 11,899,895 | +0.42(+0.74%) |
May 03, 2021 | 55.65 | 56.43 | 55.61 | 56.34 | 12,100,946 | +0.94(+1.70%) |
Apr 30, 2021 | 55.03 | 55.71 | 54.59 | 55.40 | 19,183,008 | -0.42(-0.75%) |
Apr 29, 2021 | 57.69 | 57.92 | 55.38 | 55.82 | 24,188,694 | -2.79(-4.76%) |
Apr 28, 2021 | 58.67 | 58.92 | 58.36 | 58.61 | 8,612,466 | +0.06(+0.11%) |
Apr 27, 2021 | 58.58 | 58.83 | 58.22 | 58.54 | 8,418,444 | +0.06(+0.11%) |
Apr 26, 2021 | 58.54 | 58.58 | 57.76 | 58.48 | 13,258,507 | -0.11(-0.18%) |
Apr 23, 2021 | 58.85 | 59.40 | 58.45 | 58.59 | 16,580,485 | -0.28(-0.47%) |
Apr 22, 2021 | 58.71 | 59.08 | 58.42 | 58.86 | 14,550,297 | +0.00(+0.00%) |
Apr 21, 2021 | 59.04 | 59.37 | 58.65 | 58.86 | 10,738,720 | +0.21(+0.36%) |
Apr 20, 2021 | 58.09 | 59.05 | 58.06 | 58.65 | 10,909,267 | +0.43(+0.73%) |
Apr 19, 2021 | 58.06 | 58.51 | 57.88 | 58.22 | 13,352,392 | +0.12(+0.21%) |
Apr 16, 2021 | 57.63 | 58.26 | 57.46 | 58.10 | 16,437,622 | +0.91(+1.58%) |
Apr 15, 2021 | 56.80 | 57.45 | 56.73 | 57.19 | 11,078,841 | +0.56(+0.99%) |
Apr 14, 2021 | 56.58 | 56.77 | 56.43 | 56.64 | 8,604,778 | +0.20(+0.36%) |
Apr 13, 2021 | 55.84 | 56.57 | 55.69 | 56.43 | 10,647,951 | +0.79(+1.42%) |
Apr 12, 2021 | 55.50 | 55.72 | 55.27 | 55.64 | 12,576,724 | +0.07(+0.13%) |
Apr 09, 2021 | 54.85 | 55.60 | 54.74 | 55.57 | 8,864,625 | +0.62(+1.13%) |
Apr 08, 2021 | 55.21 | 55.40 | 54.82 | 54.95 | 8,839,472 | -0.13(-0.24%) |
Apr 07, 2021 | 55.04 | 55.51 | 54.97 | 55.08 | 13,288,544 | +0.07(+0.13%) |
Apr 06, 2021 | 56.10 | 56.18 | 54.93 | 55.01 | 15,774,810 | -1.05(-1.87%) |
Apr 05, 2021 | 55.83 | 56.45 | 55.81 | 56.06 | 9,990,952 | +0.20(+0.37%) |
Apr 01, 2021 | 56.08 | 56.22 | 55.51 | 55.85 | 10,958,001 | -0.18(-0.32%) |
Mar 31, 2021 | 55.83 | 56.60 | 55.72 | 56.03 | 14,285,073 | +0.28(+0.49%) |
Mar 30, 2021 | 56.36 | 56.43 | 55.63 | 55.76 | 13,889,592 | -0.67(-1.19%) |
Mar 29, 2021 | 56.24 | 56.73 | 56.06 | 56.43 | 11,011,851 | +0.11(+0.20%) |
Mar 26, 2021 | 55.44 | 56.35 | 55.33 | 56.31 | 14,236,528 | +1.01(+1.83%) |
Mar 25, 2021 | 55.48 | 55.48 | 54.59 | 55.30 | 12,668,383 | +0.43(+0.79%) |
Mar 24, 2021 | 55.01 | 55.39 | 54.84 | 54.87 | 10,929,997 | -0.28(-0.51%) |
Mar 23, 2021 | 55.82 | 55.95 | 55.12 | 55.15 | 12,506,276 | -0.67(-1.20%) |
Mar 22, 2021 | 54.78 | 55.94 | 54.70 | 55.82 | 18,283,498 | +0.60(+1.08%) |
Mar 19, 2021 | 54.66 | 55.26 | 54.04 | 55.22 | 36,428,276 | +0.33(+0.59%) |
Mar 18, 2021 | 54.59 | 55.69 | 54.48 | 54.89 | 13,790,748 | +0.13(+0.24%) |
Mar 17, 2021 | 54.68 | 55.08 | 54.12 | 54.76 | 10,839,327 | +0.25(+0.45%) |
Mar 16, 2021 | 54.02 | 54.73 | 54.02 | 54.51 | 11,539,106 | +0.45(+0.83%) |
Mar 15, 2021 | 53.42 | 54.11 | 53.10 | 54.07 | 12,433,374 | +0.66(+1.24%) |
Mar 12, 2021 | 53.22 | 53.67 | 53.02 | 53.41 | 9,117,714 | +0.26(+0.48%) |
Mar 11, 2021 | 53.72 | 53.89 | 53.15 | 53.15 | 11,465,056 | -0.51(-0.95%) |
Mar 10, 2021 | 53.39 | 53.97 | 53.25 | 53.66 | 11,622,289 | +0.32(+0.59%) |
Mar 09, 2021 | 53.54 | 54.48 | 53.33 | 53.34 | 14,371,143 | +0.11(+0.20%) |
Mar 08, 2021 | 53.37 | 54.36 | 52.96 | 53.24 | 12,053,746 | +0.02(+0.03%) |
Mar 05, 2021 | 52.41 | 53.36 | 52.25 | 53.22 | 17,009,460 | +0.96(+1.84%) |
Mar 04, 2021 | 53.32 | 53.69 | 51.63 | 52.26 | 19,581,164 | -1.24(-2.32%) |
Mar 03, 2021 | 53.77 | 54.03 | 52.82 | 53.50 | 15,439,244 | -0.46(-0.85%) |
Mar 02, 2021 | 54.56 | 54.76 | 53.91 | 53.96 | 10,880,893 | -0.32(-0.58%) |
Mar 01, 2021 | 54.51 | 54.66 | 54.18 | 54.28 | 8,312,885 | +0.26(+0.49%) |
Feb 26, 2021 | 54.63 | 55.22 | 53.95 | 54.01 | 15,021,820 | -0.68(-1.24%) |
Feb 25, 2021 | 54.98 | 55.63 | 54.44 | 54.69 | 19,385,312 | -0.43(-0.78%) |
Feb 24, 2021 | 53.63 | 55.41 | 53.61 | 55.12 | 18,751,164 | +1.65(+3.08%) |
Feb 23, 2021 | 53.87 | 54.06 | 52.87 | 53.48 | 15,597,982 | -0.24(-0.44%) |
Feb 22, 2021 | 53.21 | 53.93 | 52.59 | 53.71 | 11,255,773 | +0.34(+0.64%) |
Feb 19, 2021 | 53.85 | 54.16 | 53.30 | 53.37 | 19,299,704 | -0.37(-0.69%) |
Feb 18, 2021 | 53.11 | 54.36 | 53.11 | 53.74 | 15,983,577 | +0.38(+0.71%) |
Feb 17, 2021 | 52.34 | 53.66 | 52.33 | 53.36 | 13,258,236 | +1.05(+2.00%) |
Feb 16, 2021 | 52.93 | 53.17 | 52.29 | 52.31 | 14,057,283 | -0.52(-0.98%) |
Feb 12, 2021 | 52.72 | 53.08 | 52.53 | 52.83 | 10,779,702 | +0.00(+0.00%) |
Feb 11, 2021 | 52.84 | 53.04 | 52.57 | 52.83 | 9,365,863 | -0.01(-0.02%) |
Feb 10, 2021 | 52.93 | 53.31 | 52.50 | 52.84 | 14,834,872 | +0.21(+0.40%) |
Feb 09, 2021 | 53.04 | 53.14 | 52.56 | 52.63 | 16,143,040 | -0.41(-0.78%) |
Feb 08, 2021 | 54.03 | 54.05 | 52.55 | 53.04 | 21,413,932 | -0.61(-1.13%) |
Feb 05, 2021 | 53.78 | 54.40 | 53.29 | 53.65 | 18,450,372 | -0.56(-1.04%) |
Feb 04, 2021 | 54.60 | 55.39 | 53.93 | 54.22 | 18,155,132 | -0.41(-0.76%) |
Feb 03, 2021 | 55.37 | 55.67 | 54.61 | 54.63 | 17,154,956 | -0.80(-1.45%) |
Feb 02, 2021 | 55.48 | 56.93 | 55.39 | 55.43 | 18,225,150 | +0.64(+1.17%) |