Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.37 | 64.38 | 63.28 | 64.22 | 1,400,288 | +0.69(+1.09%) |
Dec 30, 2021 | 63.85 | 64.05 | 63.49 | 63.53 | 954,486 | -0.14(-0.22%) |
Dec 29, 2021 | 63.71 | 64.10 | 63.54 | 63.67 | 1,107,156 | +0.08(+0.12%) |
Dec 28, 2021 | 62.71 | 63.64 | 62.71 | 63.59 | 1,104,987 | +0.82(+1.30%) |
Dec 27, 2021 | 62.27 | 62.79 | 62.00 | 62.78 | 1,240,125 | +0.60(+0.96%) |
Dec 23, 2021 | 61.57 | 62.44 | 61.50 | 62.18 | 3,074,357 | +0.78(+1.27%) |
Dec 22, 2021 | 61.62 | 61.97 | 61.19 | 61.40 | 2,170,659 | -0.20(-0.32%) |
Dec 21, 2021 | 61.35 | 62.18 | 61.35 | 61.60 | 2,061,479 | +0.58(+0.95%) |
Dec 20, 2021 | 61.48 | 61.48 | 59.90 | 61.02 | 2,386,867 | -1.00(-1.61%) |
Dec 17, 2021 | 62.59 | 62.97 | 61.85 | 62.02 | 5,387,049 | -0.86(-1.36%) |
Dec 16, 2021 | 62.09 | 63.52 | 62.01 | 62.87 | 2,592,298 | +1.04(+1.67%) |
Dec 15, 2021 | 61.61 | 61.97 | 60.84 | 61.83 | 1,997,782 | +0.22(+0.35%) |
Dec 14, 2021 | 61.44 | 62.43 | 61.28 | 61.62 | 2,388,090 | +0.20(+0.32%) |
Dec 13, 2021 | 60.53 | 61.70 | 60.43 | 61.42 | 3,039,823 | +1.13(+1.88%) |
Dec 10, 2021 | 60.66 | 60.88 | 60.12 | 60.29 | 2,803,128 | +0.16(+0.27%) |
Dec 09, 2021 | 60.62 | 60.65 | 59.90 | 60.12 | 2,348,035 | -0.81(-1.33%) |
Dec 08, 2021 | 60.97 | 61.40 | 60.76 | 60.93 | 2,087,170 | -0.03(-0.05%) |
Dec 07, 2021 | 60.17 | 61.09 | 60.03 | 60.96 | 1,774,204 | +1.00(+1.66%) |
Dec 06, 2021 | 60.01 | 60.59 | 59.61 | 59.96 | 2,700,309 | +0.55(+0.93%) |
Dec 03, 2021 | 59.60 | 60.36 | 58.97 | 59.41 | 2,415,168 | +0.12(+0.21%) |
Dec 02, 2021 | 58.96 | 59.83 | 58.78 | 59.29 | 2,200,450 | +0.55(+0.94%) |
Dec 01, 2021 | 60.14 | 60.85 | 58.72 | 58.74 | 2,286,176 | -0.37(-0.63%) |
Nov 30, 2021 | 60.63 | 60.81 | 59.10 | 59.11 | 5,037,328 | -2.47(-4.01%) |
Nov 29, 2021 | 61.83 | 62.10 | 61.10 | 61.58 | 2,262,700 | +0.39(+0.64%) |
Nov 26, 2021 | 61.69 | 61.70 | 60.69 | 61.19 | 2,296,269 | -1.82(-2.90%) |
Nov 24, 2021 | 63.42 | 63.52 | 62.74 | 63.01 | 3,496,283 | -0.41(-0.64%) |
Nov 23, 2021 | 63.16 | 63.64 | 62.61 | 63.42 | 2,605,801 | +0.31(+0.50%) |
Nov 22, 2021 | 62.11 | 63.55 | 62.01 | 63.11 | 2,687,223 | +1.03(+1.65%) |
Nov 19, 2021 | 63.28 | 63.47 | 61.78 | 62.08 | 5,130,340 | -1.19(-1.88%) |
Nov 18, 2021 | 62.46 | 63.50 | 63.26 | 63.27 | 2,768,189 | +0.88(+1.42%) |
Nov 17, 2021 | 62.88 | 62.94 | 62.28 | 62.39 | 2,036,804 | -0.70(-1.11%) |
Nov 16, 2021 | 63.40 | 63.50 | 62.70 | 63.09 | 2,070,235 | -0.17(-0.27%) |
Nov 15, 2021 | 62.77 | 63.29 | 62.25 | 63.26 | 2,145,862 | +0.96(+1.55%) |
Nov 12, 2021 | 62.61 | 62.69 | 61.61 | 62.30 | 1,598,445 | -0.20(-0.32%) |
Nov 11, 2021 | 61.88 | 62.65 | 61.74 | 62.49 | 1,902,713 | +0.71(+1.15%) |
Nov 10, 2021 | 61.12 | 61.87 | 61.79 | 2,955,837 | +0.91(+1.49%) | |
Nov 09, 2021 | 60.32 | 60.92 | 59.95 | 60.88 | 1,946,530 | +0.60(+0.99%) |
Nov 08, 2021 | 61.18 | 61.53 | 60.12 | 60.28 | 2,712,758 | -0.65(-1.07%) |
Nov 05, 2021 | 61.12 | 61.49 | 60.45 | 60.94 | 2,509,878 | +0.25(+0.40%) |
Nov 04, 2021 | 61.36 | 61.60 | 60.48 | 60.69 | 2,301,535 | -0.63(-1.03%) |
Nov 03, 2021 | 59.53 | 61.33 | 59.13 | 61.32 | 4,264,077 | +1.45(+2.41%) |
Nov 02, 2021 | 60.11 | 60.17 | 59.66 | 59.88 | 2,948,518 | -0.23(-0.38%) |
Nov 01, 2021 | 60.95 | 60.64 | 59.95 | 60.10 | 3,373,253 | -0.60(-0.98%) |
Oct 29, 2021 | 61.14 | 61.55 | 60.65 | 60.70 | 3,494,259 | -0.57(-0.93%) |
Oct 28, 2021 | 61.04 | 61.56 | 60.55 | 61.27 | 3,166,467 | +0.29(+0.48%) |
Oct 27, 2021 | 62.16 | 62.45 | 60.87 | 60.97 | 2,791,896 | -0.78(-1.27%) |
Oct 26, 2021 | 62.98 | 61.76 | 3,467,837 | -1.20(-1.91%) | ||
Oct 25, 2021 | 62.74 | 63.08 | 62.40 | 62.96 | 2,565,389 | +0.39(+0.62%) |
Oct 22, 2021 | 61.35 | 62.77 | 61.35 | 62.57 | 1,790,903 | +1.28(+2.08%) |
Oct 21, 2021 | 61.21 | 61.56 | 60.81 | 61.29 | 1,575,395 | +0.03(+0.05%) |
Oct 20, 2021 | 61.27 | 61.66 | 60.76 | 61.27 | 2,425,006 | +0.28(+0.46%) |
Oct 19, 2021 | 60.55 | 61.01 | 59.94 | 60.98 | 1,643,828 | +0.70(+1.16%) |
Oct 18, 2021 | 60.29 | 61.00 | 59.63 | 60.28 | 1,784,467 | -0.14(-0.23%) |
Oct 15, 2021 | 60.95 | 60.96 | 60.24 | 60.43 | 2,274,982 | -0.21(-0.34%) |
Oct 14, 2021 | 59.95 | 60.67 | 59.20 | 60.63 | 2,086,588 | +1.18(+1.99%) |
Oct 13, 2021 | 60.00 | 60.09 | 58.78 | 59.45 | 2,299,551 | -0.44(-0.74%) |
Oct 12, 2021 | 59.81 | 60.17 | 59.52 | 59.90 | 2,201,530 | -0.55(-0.91%) |
Oct 11, 2021 | 60.05 | 60.90 | 59.76 | 60.44 | 2,069,400 | +0.64(+1.07%) |
Oct 08, 2021 | 59.82 | 60.26 | 59.36 | 59.80 | 2,226,872 | +0.26(+0.43%) |
Oct 07, 2021 | 59.34 | 60.04 | 58.92 | 59.55 | 2,037,688 | +0.68(+1.16%) |
Oct 06, 2021 | 58.57 | 58.90 | 57.53 | 58.87 | 1,934,514 | +0.02(+0.03%) |
Oct 05, 2021 | 57.97 | 59.06 | 57.48 | 58.85 | 2,252,131 | +1.06(+1.83%) |
Oct 04, 2021 | 57.57 | 58.59 | 57.52 | 57.79 | 2,522,570 | +0.34(+0.59%) |
Oct 01, 2021 | 56.95 | 57.71 | 56.15 | 57.45 | 2,371,640 | +0.75(+1.32%) |
Sep 30, 2021 | 57.66 | 57.75 | 56.68 | 56.70 | 3,000,558 | -0.73(-1.27%) |
Sep 29, 2021 | 57.33 | 57.70 | 57.19 | 57.43 | 2,077,376 | +0.20(+0.35%) |
Sep 28, 2021 | 57.61 | 58.21 | 57.17 | 57.23 | 2,917,724 | -0.18(-0.31%) |
Sep 27, 2021 | 56.87 | 57.78 | 56.73 | 57.41 | 2,691,206 | +0.94(+1.67%) |
Sep 24, 2021 | 56.68 | 57.23 | 56.40 | 56.47 | 2,512,824 | -0.49(-0.86%) |
Sep 23, 2021 | 56.01 | 57.30 | 55.82 | 56.96 | 1,902,678 | +1.22(+2.19%) |
Sep 22, 2021 | 57.30 | 57.51 | 55.37 | 55.74 | 4,246,409 | -0.97(-1.72%) |
Sep 21, 2021 | 57.42 | 57.47 | 56.32 | 56.71 | 2,753,517 | -0.47(-0.83%) |
Sep 20, 2021 | 57.78 | 58.24 | 56.46 | 57.18 | 4,060,314 | -1.77(-3.00%) |
Sep 17, 2021 | 59.18 | 59.29 | 58.62 | 58.95 | 6,608,248 | -0.58(-0.97%) |
Sep 16, 2021 | 59.06 | 59.77 | 58.66 | 59.53 | 3,311,970 | +0.45(+0.77%) |
Sep 15, 2021 | 57.17 | 59.15 | 56.94 | 59.07 | 3,380,547 | +2.02(+3.54%) |
Sep 14, 2021 | 58.03 | 58.26 | 57.00 | 57.05 | 2,492,096 | -0.73(-1.26%) |
Sep 13, 2021 | 57.12 | 57.90 | 57.05 | 57.78 | 3,480,033 | +1.19(+2.10%) |
Sep 10, 2021 | 56.55 | 57.00 | 56.31 | 56.59 | 2,164,509 | +0.22(+0.39%) |
Sep 09, 2021 | 56.36 | 57.26 | 56.28 | 56.37 | 2,225,933 | -0.20(-0.35%) |
Sep 08, 2021 | 55.93 | 56.66 | 55.22 | 56.57 | 2,774,004 | +0.49(+0.88%) |
Sep 07, 2021 | 56.66 | 56.90 | 55.95 | 56.08 | 2,525,438 | -0.80(-1.41%) |
Sep 03, 2021 | 56.91 | 57.02 | 56.40 | 56.88 | 1,228,548 | -0.03(-0.05%) |
Sep 02, 2021 | 56.40 | 57.16 | 56.37 | 56.91 | 2,146,059 | +0.54(+0.96%) |
Sep 01, 2021 | 56.89 | 56.89 | 55.71 | 56.37 | 1,634,123 | -0.32(-0.57%) |
Aug 31, 2021 | 56.85 | 56.88 | 56.37 | 56.69 | 3,057,523 | -0.07(-0.12%) |
Aug 30, 2021 | 57.20 | 57.31 | 56.74 | 56.76 | 1,340,750 | -0.47(-0.83%) |
Aug 27, 2021 | 56.45 | 57.30 | 56.37 | 57.23 | 1,527,463 | +0.78(+1.39%) |
Aug 26, 2021 | 56.95 | 56.95 | 56.28 | 56.45 | 1,817,473 | -0.53(-0.93%) |
Aug 25, 2021 | 56.31 | 57.15 | 56.06 | 56.98 | 1,462,034 | +0.65(+1.16%) |
Aug 24, 2021 | 56.05 | 56.66 | 55.82 | 56.32 | 2,087,837 | +0.28(+0.51%) |
Aug 23, 2021 | 55.91 | 56.46 | 55.45 | 56.04 | 2,125,747 | +0.35(+0.63%) |
Aug 20, 2021 | 55.92 | 56.10 | 55.28 | 55.69 | 4,804,509 | -0.36(-0.64%) |
Aug 19, 2021 | 57.13 | 57.38 | 55.85 | 56.05 | 2,375,497 | -1.49(-2.59%) |
Aug 18, 2021 | 57.75 | 58.30 | 57.52 | 57.54 | 1,698,154 | -0.54(-0.93%) |
Aug 17, 2021 | 58.69 | 59.12 | 57.84 | 58.08 | 2,076,282 | -0.79(-1.35%) |
Aug 16, 2021 | 58.44 | 58.97 | 58.16 | 58.88 | 2,937,901 | +0.26(+0.45%) |
Aug 13, 2021 | 58.29 | 58.64 | 58.03 | 58.61 | 2,705,112 | +0.54(+0.94%) |
Aug 12, 2021 | 57.77 | 58.16 | 57.43 | 58.07 | 1,664,117 | +0.30(+0.52%) |
Aug 11, 2021 | 57.90 | 58.13 | 57.53 | 57.77 | 2,004,402 | +0.08(+0.15%) |
Aug 10, 2021 | 56.92 | 57.71 | 56.83 | 57.68 | 2,903,278 | +0.80(+1.40%) |
Aug 09, 2021 | 56.62 | 57.10 | 56.24 | 56.88 | 2,752,508 | +0.25(+0.45%) |
Aug 06, 2021 | 55.60 | 56.77 | 55.60 | 56.63 | 3,310,936 | +1.40(+2.53%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.16 | 55.23 | 2,481,560 | +0.05(+0.09%) |
Aug 04, 2021 | 55.95 | 55.95 | 54.96 | 55.18 | 2,377,035 | -0.98(-1.74%) |
Aug 03, 2021 | 55.78 | 56.27 | 54.97 | 56.16 | 1,576,992 | +0.40(+0.72%) |
Aug 02, 2021 | 56.29 | 57.02 | 55.73 | 55.76 | 2,291,476 | -0.34(-0.60%) |
Jul 30, 2021 | 56.14 | 56.87 | 56.01 | 56.10 | 3,845,360 | +0.11(+0.20%) |
Jul 29, 2021 | 55.70 | 56.12 | 55.38 | 55.98 | 2,153,956 | +0.90(+1.64%) |
Jul 28, 2021 | 55.14 | 55.43 | 54.14 | 55.08 | 3,417,626 | -0.20(-0.36%) |
Jul 27, 2021 | 55.47 | 56.20 | 54.04 | 55.28 | 4,251,904 | +0.39(+0.70%) |
Jul 26, 2021 | 54.69 | 55.28 | 54.69 | 54.89 | 3,428,800 | +0.40(+0.74%) |
Jul 23, 2021 | 54.08 | 54.62 | 53.81 | 54.49 | 2,019,660 | +0.56(+1.05%) |
Jul 22, 2021 | 54.44 | 54.48 | 53.50 | 53.93 | 2,409,773 | -0.65(-1.19%) |
Jul 21, 2021 | 54.73 | 55.20 | 54.40 | 54.57 | 3,261,181 | +0.07(+0.12%) |
Jul 20, 2021 | 54.03 | 55.14 | 53.79 | 54.51 | 2,471,342 | +0.54(+1.01%) |
Jul 19, 2021 | 54.01 | 54.49 | 53.46 | 53.96 | 2,760,834 | -0.71(-1.31%) |
Jul 16, 2021 | 55.64 | 55.77 | 54.49 | 54.68 | 1,904,198 | -0.76(-1.37%) |
Jul 15, 2021 | 55.02 | 55.55 | 54.97 | 55.44 | 1,526,175 | +0.23(+0.41%) |
Jul 14, 2021 | 55.48 | 56.09 | 55.10 | 55.21 | 1,621,143 | -0.43(-0.78%) |
Jul 13, 2021 | 56.26 | 56.55 | 55.50 | 55.64 | 1,939,480 | -0.71(-1.27%) |
Jul 12, 2021 | 56.83 | 56.89 | 56.11 | 56.36 | 2,181,668 | -0.30(-0.53%) |
Jul 09, 2021 | 56.26 | 56.81 | 56.13 | 56.66 | 2,539,835 | +1.12(+2.01%) |
Jul 08, 2021 | 55.63 | 55.91 | 55.15 | 55.54 | 2,218,040 | -0.72(-1.29%) |
Jul 07, 2021 | 55.51 | 56.35 | 55.37 | 56.26 | 2,123,545 | +0.42(+0.76%) |
Jul 06, 2021 | 56.68 | 56.78 | 55.56 | 55.84 | 2,174,869 | -1.11(-1.95%) |
Jul 02, 2021 | 57.10 | 57.20 | 56.58 | 56.95 | 1,745,869 | -0.08(-0.13%) |
Jul 01, 2021 | 57.30 | 57.55 | 56.96 | 57.03 | 3,011,705 | +0.10(+0.18%) |
Jun 30, 2021 | 56.83 | 57.11 | 56.53 | 56.92 | 2,735,494 | +0.00(+0.00%) |
Jun 29, 2021 | 57.36 | 57.82 | 56.72 | 56.92 | 2,403,487 | -0.18(-0.31%) |
Jun 28, 2021 | 57.79 | 57.79 | 57.04 | 57.10 | 2,599,832 | -0.63(-1.09%) |
Jun 25, 2021 | 58.05 | 58.14 | 57.06 | 57.73 | 2,664,014 | -0.22(-0.37%) |
Jun 24, 2021 | 57.77 | 58.23 | 57.53 | 57.95 | 1,618,459 | +0.40(+0.70%) |
Jun 23, 2021 | 57.94 | 58.00 | 57.51 | 57.54 | 2,271,274 | -0.36(-0.62%) |
Jun 22, 2021 | 58.28 | 58.36 | 57.65 | 57.90 | 2,388,266 | -0.19(-0.32%) |
Jun 21, 2021 | 57.32 | 58.25 | 57.32 | 58.09 | 2,725,846 | +1.11(+1.95%) |
Jun 18, 2021 | 57.65 | 57.70 | 56.85 | 56.98 | 5,767,319 | -1.19(-2.05%) |
Jun 17, 2021 | 59.94 | 59.97 | 57.25 | 58.17 | 4,289,550 | -1.93(-3.22%) |
Jun 16, 2021 | 60.63 | 60.67 | 59.95 | 60.11 | 2,723,522 | -0.61(-1.01%) |
Jun 15, 2021 | 61.26 | 61.43 | 60.38 | 60.72 | 3,210,556 | -0.54(-0.89%) |
Jun 14, 2021 | 61.83 | 61.90 | 60.90 | 61.26 | 1,972,803 | -0.73(-1.18%) |
Jun 11, 2021 | 63.11 | 63.27 | 61.59 | 61.99 | 3,259,214 | -1.16(-1.83%) |
Jun 10, 2021 | 64.21 | 64.32 | 63.03 | 63.15 | 2,307,995 | -0.83(-1.29%) |
Jun 09, 2021 | 64.29 | 64.45 | 63.85 | 63.98 | 1,430,596 | -0.58(-0.90%) |
Jun 08, 2021 | 64.32 | 64.74 | 63.97 | 64.56 | 2,084,308 | +0.07(+0.10%) |
Jun 07, 2021 | 64.72 | 65.09 | 64.30 | 64.49 | 1,808,297 | -0.10(-0.16%) |
Jun 04, 2021 | 64.31 | 64.79 | 64.21 | 64.60 | 1,806,148 | +0.49(+0.76%) |
Jun 03, 2021 | 63.78 | 64.16 | 63.09 | 64.11 | 2,302,720 | +0.31(+0.49%) |
Jun 02, 2021 | 64.08 | 64.09 | 63.33 | 63.80 | 2,360,454 | +0.00(+0.00%) |
Jun 01, 2021 | 63.07 | 64.08 | 62.96 | 63.80 | 3,319,457 | +1.31(+2.09%) |
May 28, 2021 | 62.85 | 62.85 | 62.40 | 62.49 | 2,069,815 | -0.07(-0.11%) |
May 27, 2021 | 62.90 | 63.46 | 62.44 | 62.56 | 5,103,276 | +0.10(+0.17%) |
May 26, 2021 | 62.30 | 62.57 | 61.59 | 62.45 | 3,389,869 | -0.09(-0.15%) |
May 25, 2021 | 62.85 | 62.96 | 62.48 | 62.55 | 2,061,031 | -0.03(-0.05%) |
May 24, 2021 | 62.98 | 63.12 | 62.54 | 62.58 | 2,538,017 | -0.34(-0.54%) |
May 21, 2021 | 62.41 | 63.34 | 62.29 | 62.91 | 4,020,441 | +0.79(+1.27%) |
May 20, 2021 | 62.40 | 62.55 | 62.00 | 62.13 | 3,049,594 | -0.27(-0.44%) |
May 19, 2021 | 62.45 | 62.58 | 61.12 | 62.40 | 2,438,750 | -0.56(-0.89%) |
May 18, 2021 | 63.26 | 63.91 | 62.96 | 62.96 | 2,100,458 | -0.23(-0.36%) |
May 17, 2021 | 63.22 | 63.40 | 62.70 | 63.19 | 2,049,743 | -0.02(-0.03%) |
May 14, 2021 | 63.11 | 63.42 | 62.86 | 63.21 | 1,869,389 | +0.49(+0.77%) |
May 13, 2021 | 62.10 | 62.97 | 61.92 | 62.72 | 2,900,592 | +0.60(+0.96%) |
May 12, 2021 | 62.37 | 62.80 | 61.89 | 62.12 | 2,312,516 | -0.36(-0.58%) |
May 11, 2021 | 62.96 | 63.27 | 61.70 | 62.49 | 2,550,905 | -0.69(-1.09%) |
May 10, 2021 | 62.83 | 64.16 | 62.83 | 63.18 | 4,285,951 | +0.57(+0.91%) |
May 07, 2021 | 62.24 | 62.91 | 61.78 | 62.61 | 3,053,115 | +0.31(+0.49%) |
May 06, 2021 | 62.22 | 62.46 | 61.34 | 62.30 | 3,658,639 | +0.46(+0.74%) |
May 05, 2021 | 61.18 | 61.92 | 60.57 | 61.84 | 3,705,586 | +1.03(+1.69%) |
May 04, 2021 | 60.35 | 61.11 | 60.24 | 60.81 | 3,227,881 | +0.44(+0.73%) |
May 03, 2021 | 59.66 | 60.64 | 59.52 | 60.38 | 3,596,531 | +1.40(+2.38%) |
Apr 30, 2021 | 59.25 | 59.25 | 58.56 | 58.97 | 3,566,813 | -0.40(-0.68%) |
Apr 29, 2021 | 59.53 | 59.69 | 58.69 | 59.38 | 4,415,245 | +0.43(+0.73%) |
Apr 28, 2021 | 58.20 | 59.14 | 57.83 | 58.95 | 3,918,723 | +1.20(+2.07%) |
Apr 27, 2021 | 55.89 | 58.39 | 55.58 | 57.75 | 5,075,294 | +1.72(+3.07%) |
Apr 26, 2021 | 55.70 | 56.71 | 55.56 | 56.03 | 4,111,022 | +0.53(+0.96%) |
Apr 23, 2021 | 55.17 | 55.72 | 54.77 | 55.50 | 2,299,374 | +0.50(+0.92%) |
Apr 22, 2021 | 55.55 | 55.74 | 54.87 | 54.99 | 2,285,392 | -0.90(-1.60%) |
Apr 21, 2021 | 55.19 | 55.99 | 54.88 | 55.89 | 2,078,038 | +1.05(+1.91%) |
Apr 20, 2021 | 55.39 | 55.56 | 54.44 | 54.84 | 1,577,264 | -0.54(-0.98%) |
Apr 19, 2021 | 55.71 | 55.81 | 54.98 | 55.39 | 2,236,337 | -0.15(-0.27%) |
Apr 16, 2021 | 55.25 | 55.66 | 54.78 | 55.54 | 1,947,295 | +0.73(+1.33%) |
Apr 15, 2021 | 55.11 | 55.13 | 54.27 | 54.81 | 1,856,122 | +0.11(+0.20%) |
Apr 14, 2021 | 54.18 | 54.88 | 53.99 | 54.70 | 2,164,615 | +0.61(+1.12%) |
Apr 13, 2021 | 54.44 | 54.54 | 53.85 | 54.09 | 2,223,592 | -0.64(-1.18%) |
Apr 12, 2021 | 54.93 | 55.06 | 54.45 | 54.73 | 1,874,242 | +0.05(+0.09%) |
Apr 09, 2021 | 54.63 | 54.74 | 54.03 | 54.69 | 2,590,542 | +0.37(+0.69%) |
Apr 08, 2021 | 53.87 | 54.33 | 53.82 | 54.31 | 1,883,821 | +0.28(+0.52%) |
Apr 07, 2021 | 54.29 | 54.59 | 53.86 | 54.03 | 1,841,003 | -0.19(-0.34%) |
Apr 06, 2021 | 53.85 | 54.46 | 53.55 | 54.22 | 2,154,863 | +0.49(+0.90%) |
Apr 05, 2021 | 54.14 | 54.47 | 53.59 | 53.73 | 2,058,194 | -0.12(-0.23%) |
Apr 01, 2021 | 53.37 | 54.09 | 53.30 | 53.85 | 2,953,861 | +0.61(+1.14%) |
Mar 31, 2021 | 53.99 | 54.13 | 53.21 | 53.25 | 3,426,826 | -0.84(-1.55%) |
Mar 30, 2021 | 53.41 | 54.50 | 53.41 | 54.09 | 2,184,459 | +0.76(+1.42%) |
Mar 29, 2021 | 53.74 | 54.16 | 53.27 | 53.33 | 1,924,995 | -0.77(-1.42%) |
Mar 26, 2021 | 53.41 | 54.12 | 53.08 | 54.10 | 2,057,340 | +0.96(+1.81%) |
Mar 25, 2021 | 52.27 | 53.29 | 52.00 | 53.14 | 2,007,100 | +0.90(+1.72%) |
Mar 24, 2021 | 52.07 | 53.13 | 52.06 | 52.24 | 2,659,671 | +0.34(+0.65%) |
Mar 23, 2021 | 52.41 | 52.83 | 51.62 | 51.90 | 1,960,970 | -0.81(-1.54%) |
Mar 22, 2021 | 52.15 | 52.72 | 51.94 | 52.72 | 3,249,069 | -0.37(-0.70%) |
Mar 19, 2021 | 53.85 | 53.87 | 52.92 | 53.09 | 8,441,101 | -0.73(-1.35%) |
Mar 18, 2021 | 54.09 | 54.54 | 53.60 | 53.82 | 2,533,132 | -0.08(-0.16%) |
Mar 17, 2021 | 53.99 | 54.07 | 53.47 | 53.90 | 1,783,386 | -0.07(-0.14%) |
Mar 16, 2021 | 54.32 | 54.62 | 53.63 | 53.98 | 1,658,683 | -0.49(-0.89%) |
Mar 15, 2021 | 54.70 | 54.90 | 53.96 | 54.46 | 3,335,574 | +0.05(+0.09%) |
Mar 12, 2021 | 54.96 | 54.99 | 54.36 | 54.42 | 2,475,574 | -0.32(-0.58%) |
Mar 11, 2021 | 54.55 | 55.23 | 54.04 | 54.73 | 2,980,359 | +0.19(+0.34%) |
Mar 10, 2021 | 54.01 | 54.92 | 53.90 | 54.55 | 2,572,299 | +0.37(+0.69%) |
Mar 09, 2021 | 53.96 | 54.61 | 53.49 | 54.17 | 3,192,243 | +0.21(+0.40%) |
Mar 08, 2021 | 53.97 | 55.02 | 53.33 | 53.96 | 2,667,229 | +0.16(+0.30%) |
Mar 05, 2021 | 52.57 | 53.93 | 52.27 | 53.80 | 7,104,724 | +1.96(+3.78%) |
Mar 04, 2021 | 53.38 | 53.59 | 51.32 | 51.84 | 3,417,757 | -1.52(-2.85%) |
Mar 03, 2021 | 53.57 | 54.16 | 53.31 | 53.36 | 2,780,417 | -0.23(-0.44%) |
Mar 02, 2021 | 53.60 | 54.03 | 53.26 | 53.59 | 2,579,355 | +0.07(+0.12%) |
Mar 01, 2021 | 53.43 | 53.93 | 53.38 | 53.53 | 2,248,378 | +0.67(+1.27%) |
Feb 26, 2021 | 53.36 | 53.75 | 52.75 | 52.86 | 3,094,306 | -0.72(-1.34%) |
Feb 25, 2021 | 54.57 | 54.82 | 53.52 | 53.57 | 2,607,633 | -1.06(-1.93%) |
Feb 24, 2021 | 53.47 | 54.77 | 53.34 | 54.63 | 3,035,616 | +1.36(+2.56%) |
Feb 23, 2021 | 53.34 | 53.63 | 52.58 | 53.27 | 2,717,673 | +0.16(+0.30%) |
Feb 22, 2021 | 52.59 | 53.42 | 52.43 | 53.11 | 2,421,321 | +0.68(+1.30%) |
Feb 19, 2021 | 52.31 | 52.67 | 52.12 | 52.43 | 2,571,381 | +0.28(+0.54%) |
Feb 18, 2021 | 51.97 | 52.64 | 51.88 | 52.15 | 2,908,467 | -0.09(-0.18%) |
Feb 17, 2021 | 52.09 | 52.35 | 51.72 | 52.24 | 2,726,592 | -0.12(-0.23%) |
Feb 16, 2021 | 52.37 | 53.16 | 52.13 | 52.36 | 2,985,153 | +0.31(+0.59%) |
Feb 12, 2021 | 51.37 | 52.10 | 51.10 | 52.05 | 2,319,178 | +0.75(+1.46%) |
Feb 11, 2021 | 50.89 | 51.33 | 50.41 | 51.30 | 2,279,839 | +0.43(+0.84%) |
Feb 10, 2021 | 51.15 | 51.32 | 50.49 | 50.87 | 2,114,670 | -0.02(-0.04%) |
Feb 09, 2021 | 50.21 | 51.10 | 49.86 | 50.89 | 2,848,855 | +0.78(+1.55%) |
Feb 08, 2021 | 49.79 | 50.28 | 49.63 | 50.12 | 2,390,349 | +0.67(+1.36%) |
Feb 05, 2021 | 49.20 | 49.45 | 48.87 | 49.45 | 2,778,429 | +0.72(+1.49%) |
Feb 04, 2021 | 47.78 | 48.73 | 47.75 | 48.72 | 2,019,941 | +1.00(+2.10%) |
Feb 03, 2021 | 47.30 | 47.85 | 47.09 | 47.72 | 2,393,815 | +0.46(+0.98%) |
Feb 02, 2021 | 47.31 | 48.07 | 47.13 | 47.26 | 4,507,822 | +0.43(+0.91%) |
Feb 01, 2021 | 46.83 | 47.08 | 46.55 | 46.83 | 2,723,647 | +0.44(+0.94%) |
Jan 29, 2021 | 47.06 | 47.22 | 46.10 | 46.39 | 5,136,888 | -0.93(-1.96%) |
Jan 28, 2021 | 46.32 | 47.60 | 45.99 | 47.32 | 3,192,963 | +1.33(+2.88%) |
Jan 27, 2021 | 47.80 | 48.18 | 45.72 | 45.99 | 4,032,998 | -2.41(-4.98%) |
Jan 26, 2021 | 49.26 | 49.45 | 48.08 | 48.41 | 2,843,476 | -0.84(-1.71%) |
Jan 25, 2021 | 49.00 | 49.81 | 48.73 | 49.25 | 2,755,466 | +0.25(+0.51%) |
Jan 22, 2021 | 48.59 | 49.27 | 48.17 | 49.00 | 1,960,585 | +0.03(+0.06%) |
Jan 21, 2021 | 49.46 | 49.75 | 48.88 | 48.97 | 1,953,833 | -0.66(-1.33%) |
Jan 20, 2021 | 49.58 | 50.09 | 48.97 | 49.63 | 2,487,239 | +0.37(+0.75%) |
Jan 19, 2021 | 49.08 | 49.40 | 48.73 | 49.26 | 3,580,603 | +0.83(+1.72%) |
Jan 15, 2021 | 48.75 | 48.95 | 47.85 | 48.42 | 2,885,578 | -0.62(-1.27%) |
Jan 14, 2021 | 48.57 | 49.52 | 48.39 | 49.05 | 2,559,024 | +1.02(+2.12%) |
Jan 13, 2021 | 47.56 | 48.55 | 47.21 | 48.03 | 4,523,895 | +0.34(+0.72%) |
Jan 12, 2021 | 48.39 | 48.39 | 47.67 | 47.68 | 2,719,814 | -0.59(-1.23%) |
Jan 11, 2021 | 48.08 | 48.68 | 47.94 | 48.28 | 2,413,347 | -0.49(-1.01%) |
Jan 08, 2021 | 48.81 | 49.27 | 47.96 | 48.77 | 3,135,879 | +0.13(+0.27%) |
Jan 07, 2021 | 49.17 | 49.47 | 48.54 | 48.64 | 3,086,210 | -0.44(-0.89%) |
Jan 06, 2021 | 47.53 | 49.70 | 47.44 | 49.07 | 3,629,318 | +1.91(+4.05%) |
Jan 05, 2021 | 46.29 | 47.46 | 46.13 | 47.16 | 3,320,276 | +0.90(+1.95%) |