Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 61.90 | 62.91 | 61.84 | 62.35 | 2,378,463 | +0.05(+0.08%) |
Oct 28, 2021 | 61.46 | 62.52 | 61.36 | 62.30 | 2,168,526 | +1.18(+1.93%) |
Oct 27, 2021 | 59.69 | 62.88 | 59.69 | 61.13 | 4,250,333 | +3.02(+5.21%) |
Oct 26, 2021 | 58.65 | 58.84 | 58.10 | 3,459,016 | -0.41(-0.70%) | |
Oct 25, 2021 | 57.87 | 59.04 | 57.55 | 58.51 | 2,011,171 | +0.48(+0.82%) |
Oct 22, 2021 | 58.39 | 59.00 | 58.01 | 58.03 | 2,377,642 | -0.12(-0.21%) |
Oct 21, 2021 | 57.65 | 58.29 | 57.41 | 58.16 | 1,549,193 | +0.51(+0.89%) |
Oct 20, 2021 | 57.10 | 58.06 | 57.10 | 57.64 | 1,333,965 | +0.71(+1.25%) |
Oct 19, 2021 | 57.48 | 57.70 | 56.86 | 56.93 | 1,420,342 | -0.24(-0.42%) |
Oct 18, 2021 | 56.06 | 57.38 | 55.88 | 57.17 | 1,969,688 | +0.79(+1.40%) |
Oct 15, 2021 | 56.08 | 56.55 | 55.61 | 56.38 | 1,663,681 | +0.68(+1.21%) |
Oct 14, 2021 | 54.43 | 55.72 | 54.31 | 55.70 | 1,478,487 | +1.66(+3.08%) |
Oct 13, 2021 | 54.09 | 54.28 | 53.62 | 54.04 | 1,268,527 | +0.15(+0.28%) |
Oct 12, 2021 | 54.18 | 54.63 | 53.73 | 53.89 | 1,180,328 | -0.10(-0.18%) |
Oct 11, 2021 | 54.07 | 54.37 | 53.82 | 53.98 | 1,211,204 | -0.11(-0.21%) |
Oct 08, 2021 | 54.40 | 54.45 | 53.69 | 54.10 | 1,583,092 | -0.24(-0.44%) |
Oct 07, 2021 | 53.72 | 55.01 | 53.72 | 54.33 | 1,810,125 | +0.93(+1.75%) |
Oct 06, 2021 | 52.79 | 53.62 | 52.61 | 53.40 | 1,861,240 | +0.26(+0.48%) |
Oct 05, 2021 | 53.18 | 53.52 | 52.75 | 53.14 | 2,006,649 | -0.11(-0.21%) |
Oct 04, 2021 | 52.91 | 54.20 | 52.85 | 53.26 | 2,739,932 | +0.10(+0.20%) |
Oct 01, 2021 | 53.16 | 53.42 | 52.69 | 53.15 | 3,132,297 | +0.31(+0.59%) |
Sep 30, 2021 | 53.07 | 53.72 | 52.36 | 52.84 | 6,388,298 | -0.13(-0.25%) |
Sep 29, 2021 | 52.35 | 53.64 | 52.13 | 52.97 | 2,230,709 | +0.61(+1.16%) |
Sep 28, 2021 | 53.11 | 53.45 | 52.04 | 52.36 | 1,683,496 | -1.01(-1.89%) |
Sep 27, 2021 | 53.16 | 53.91 | 53.09 | 53.37 | 1,488,581 | +0.03(+0.05%) |
Sep 24, 2021 | 53.77 | 54.03 | 53.31 | 53.34 | 1,360,418 | -0.56(-1.04%) |
Sep 23, 2021 | 53.75 | 54.47 | 53.71 | 53.91 | 1,936,949 | +0.15(+0.28%) |
Sep 22, 2021 | 53.75 | 54.32 | 53.69 | 53.75 | 1,497,498 | +0.28(+0.52%) |
Sep 21, 2021 | 54.11 | 54.27 | 53.35 | 53.48 | 2,045,808 | -0.56(-1.04%) |
Sep 20, 2021 | 53.91 | 54.17 | 53.35 | 54.04 | 2,283,414 | -0.40(-0.73%) |
Sep 17, 2021 | 54.77 | 55.06 | 54.25 | 54.44 | 4,339,848 | -0.87(-1.57%) |
Sep 16, 2021 | 55.53 | 55.95 | 55.28 | 55.30 | 2,068,818 | -0.31(-0.56%) |
Sep 15, 2021 | 56.00 | 56.39 | 55.58 | 55.62 | 1,860,196 | -0.47(-0.83%) |
Sep 14, 2021 | 56.78 | 56.91 | 56.05 | 56.08 | 2,105,720 | -0.86(-1.50%) |
Sep 13, 2021 | 57.28 | 57.74 | 56.78 | 56.94 | 2,022,899 | +0.30(+0.54%) |
Sep 10, 2021 | 56.73 | 57.09 | 56.44 | 56.64 | 2,018,886 | +0.10(+0.17%) |
Sep 09, 2021 | 55.62 | 57.42 | 55.57 | 56.54 | 3,207,095 | +1.20(+2.17%) |
Sep 08, 2021 | 55.83 | 56.01 | 55.11 | 55.34 | 2,844,759 | -0.79(-1.41%) |
Sep 07, 2021 | 57.52 | 57.69 | 56.12 | 56.13 | 2,028,925 | -2.07(-3.56%) |
Sep 03, 2021 | 58.44 | 58.58 | 57.84 | 58.20 | 1,166,982 | -0.55(-0.94%) |
Sep 02, 2021 | 58.50 | 58.77 | 58.24 | 58.76 | 930,792 | +0.51(+0.88%) |
Sep 01, 2021 | 57.72 | 58.42 | 57.22 | 58.24 | 1,588,487 | +0.49(+0.84%) |
Aug 31, 2021 | 58.97 | 59.07 | 57.56 | 57.76 | 2,546,696 | -1.13(-1.92%) |
Aug 30, 2021 | 59.00 | 59.26 | 58.88 | 58.89 | 1,245,186 | -0.08(-0.13%) |
Aug 27, 2021 | 59.00 | 59.36 | 58.83 | 58.97 | 976,376 | +0.27(+0.45%) |
Aug 26, 2021 | 58.87 | 58.96 | 58.37 | 58.70 | 1,132,179 | -0.20(-0.34%) |
Aug 25, 2021 | 58.27 | 59.03 | 58.19 | 58.90 | 1,626,113 | +0.68(+1.18%) |
Aug 24, 2021 | 57.97 | 58.47 | 57.81 | 58.21 | 999,913 | +0.32(+0.56%) |
Aug 23, 2021 | 57.98 | 58.04 | 57.20 | 57.89 | 1,327,052 | +0.12(+0.21%) |
Aug 20, 2021 | 57.24 | 57.91 | 57.05 | 57.77 | 1,430,403 | +0.70(+1.23%) |
Aug 19, 2021 | 56.47 | 57.34 | 56.25 | 57.06 | 1,389,969 | +0.08(+0.13%) |
Aug 18, 2021 | 58.03 | 58.55 | 56.94 | 56.99 | 2,435,465 | -1.34(-2.30%) |
Aug 17, 2021 | 59.21 | 59.46 | 57.91 | 58.33 | 2,046,654 | -1.53(-2.56%) |
Aug 16, 2021 | 59.43 | 60.07 | 59.18 | 59.86 | 1,230,604 | +0.31(+0.53%) |
Aug 13, 2021 | 59.32 | 59.88 | 59.27 | 59.55 | 2,239,081 | +0.38(+0.64%) |
Aug 12, 2021 | 58.76 | 59.24 | 58.48 | 59.17 | 1,871,180 | +0.46(+0.79%) |
Aug 11, 2021 | 57.27 | 58.70 | 57.12 | 58.70 | 2,629,567 | +1.86(+3.27%) |
Aug 10, 2021 | 56.18 | 56.96 | 56.07 | 56.85 | 2,394,451 | +0.77(+1.37%) |
Aug 09, 2021 | 57.01 | 57.03 | 56.03 | 56.08 | 1,489,348 | -1.18(-2.07%) |
Aug 06, 2021 | 57.56 | 57.97 | 57.15 | 57.26 | 1,744,464 | -0.06(-0.10%) |
Aug 05, 2021 | 57.16 | 57.51 | 56.99 | 57.32 | 1,397,834 | +0.51(+0.90%) |
Aug 04, 2021 | 56.87 | 57.27 | 56.51 | 56.81 | 1,575,765 | -0.36(-0.63%) |
Aug 03, 2021 | 56.33 | 57.52 | 56.16 | 57.17 | 2,523,939 | +0.94(+1.67%) |
Aug 02, 2021 | 56.67 | 57.18 | 56.19 | 56.23 | 1,927,792 | -0.35(-0.62%) |
Jul 30, 2021 | 55.62 | 56.85 | 55.32 | 56.58 | 3,320,712 | +1.00(+1.79%) |
Jul 29, 2021 | 57.21 | 57.35 | 55.05 | 55.59 | 3,539,478 | -0.94(-1.66%) |
Jul 28, 2021 | 56.57 | 56.90 | 56.01 | 56.52 | 2,275,864 | -0.06(-0.10%) |
Jul 27, 2021 | 55.83 | 56.63 | 55.32 | 56.58 | 1,959,912 | +0.37(+0.66%) |
Jul 26, 2021 | 56.63 | 56.74 | 55.98 | 56.21 | 1,600,526 | -0.44(-0.77%) |
Jul 23, 2021 | 56.18 | 56.74 | 56.05 | 56.65 | 1,233,179 | +0.79(+1.41%) |
Jul 22, 2021 | 56.47 | 56.47 | 55.80 | 55.86 | 1,561,184 | -0.52(-0.92%) |
Jul 21, 2021 | 56.18 | 56.78 | 56.14 | 56.38 | 1,342,001 | +0.35(+0.63%) |
Jul 20, 2021 | 56.27 | 56.36 | 55.56 | 56.03 | 2,444,858 | +0.05(+0.08%) |
Jul 19, 2021 | 55.25 | 56.17 | 55.11 | 55.98 | 2,788,889 | -0.06(-0.10%) |
Jul 16, 2021 | 55.80 | 56.64 | 55.66 | 56.04 | 1,844,917 | +0.53(+0.96%) |
Jul 15, 2021 | 54.87 | 55.80 | 54.80 | 55.51 | 1,904,172 | +0.12(+0.22%) |
Jul 14, 2021 | 55.23 | 55.60 | 54.77 | 55.39 | 2,002,747 | +0.09(+0.15%) |
Jul 13, 2021 | 55.64 | 55.68 | 55.15 | 55.30 | 1,759,718 | -0.28(-0.51%) |
Jul 12, 2021 | 55.31 | 55.77 | 54.97 | 55.59 | 1,761,827 | +0.20(+0.36%) |
Jul 09, 2021 | 55.08 | 55.47 | 54.84 | 55.39 | 1,755,506 | +0.89(+1.63%) |
Jul 08, 2021 | 54.74 | 54.86 | 53.95 | 54.50 | 2,498,919 | -0.90(-1.62%) |
Jul 07, 2021 | 53.58 | 55.58 | 53.37 | 55.40 | 3,263,682 | +0.48(+0.88%) |
Jul 06, 2021 | 55.73 | 55.84 | 54.56 | 54.91 | 2,239,989 | -0.74(-1.33%) |
Jul 02, 2021 | 55.71 | 56.15 | 55.56 | 55.65 | 1,528,601 | -0.09(-0.15%) |
Jul 01, 2021 | 55.90 | 56.25 | 55.34 | 55.74 | 2,138,816 | -0.09(-0.15%) |
Jun 30, 2021 | 56.12 | 56.12 | 55.36 | 55.82 | 2,691,634 | +0.73(+1.32%) |
Jun 29, 2021 | 55.28 | 55.80 | 55.02 | 55.09 | 1,855,322 | +0.03(+0.05%) |
Jun 28, 2021 | 54.99 | 55.24 | 54.62 | 55.07 | 1,871,519 | +0.12(+0.22%) |
Jun 25, 2021 | 54.71 | 55.51 | 54.71 | 54.94 | 2,633,503 | +0.36(+0.66%) |
Jun 24, 2021 | 54.95 | 54.96 | 54.22 | 54.58 | 2,676,684 | -0.14(-0.26%) |
Jun 23, 2021 | 55.12 | 55.38 | 54.53 | 54.72 | 2,057,186 | -0.66(-1.20%) |
Jun 22, 2021 | 55.82 | 56.07 | 55.36 | 55.39 | 1,925,716 | -0.12(-0.22%) |
Jun 21, 2021 | 55.07 | 56.05 | 55.04 | 55.51 | 1,962,940 | +0.68(+1.24%) |
Jun 18, 2021 | 55.06 | 56.05 | 54.68 | 54.83 | 6,105,653 | -1.19(-2.13%) |
Jun 17, 2021 | 55.89 | 56.39 | 54.96 | 56.02 | 3,735,540 | +0.20(+0.36%) |
Jun 16, 2021 | 56.38 | 56.69 | 55.44 | 55.82 | 4,138,040 | -0.51(-0.91%) |
Jun 15, 2021 | 55.99 | 56.61 | 55.70 | 56.34 | 3,317,746 | +0.57(+1.02%) |
Jun 14, 2021 | 55.69 | 55.98 | 55.09 | 55.77 | 4,086,084 | +0.09(+0.17%) |
Jun 11, 2021 | 55.36 | 55.93 | 55.28 | 55.67 | 2,472,981 | +0.28(+0.51%) |
Jun 10, 2021 | 56.10 | 56.16 | 55.36 | 55.39 | 2,486,665 | +0.04(+0.07%) |
Jun 09, 2021 | 55.64 | 55.92 | 54.79 | 55.35 | 2,388,706 | -0.73(-1.30%) |
Jun 08, 2021 | 56.37 | 56.47 | 55.76 | 56.08 | 1,663,521 | -0.06(-0.10%) |
Jun 07, 2021 | 56.63 | 56.79 | 55.61 | 56.14 | 1,587,922 | -0.51(-0.90%) |
Jun 04, 2021 | 56.19 | 56.71 | 55.71 | 56.65 | 1,796,403 | +0.65(+1.17%) |
Jun 03, 2021 | 56.16 | 56.52 | 55.66 | 55.99 | 1,887,555 | -0.28(-0.51%) |
Jun 02, 2021 | 57.49 | 57.66 | 56.13 | 56.28 | 2,142,936 | -1.17(-2.03%) |
Jun 01, 2021 | 57.78 | 58.00 | 56.98 | 57.44 | 2,135,311 | +0.29(+0.51%) |
May 28, 2021 | 57.60 | 57.70 | 57.13 | 57.15 | 1,603,713 | -0.15(-0.26%) |
May 27, 2021 | 57.95 | 58.22 | 57.15 | 57.30 | 2,892,713 | -0.42(-0.73%) |
May 26, 2021 | 57.58 | 58.12 | 57.54 | 57.72 | 1,361,888 | +0.09(+0.16%) |
May 25, 2021 | 57.40 | 58.10 | 57.34 | 57.63 | 1,955,852 | +0.38(+0.66%) |
May 24, 2021 | 57.60 | 57.86 | 57.19 | 57.25 | 1,380,868 | -0.02(-0.03%) |
May 21, 2021 | 58.15 | 58.47 | 57.11 | 57.27 | 1,823,324 | -0.53(-0.91%) |
May 20, 2021 | 57.86 | 58.38 | 57.46 | 57.80 | 1,515,479 | -0.20(-0.34%) |
May 19, 2021 | 57.38 | 58.03 | 56.45 | 58.00 | 3,317,037 | -0.20(-0.34%) |
May 18, 2021 | 60.27 | 60.46 | 58.14 | 58.20 | 2,499,319 | -2.04(-3.39%) |
May 17, 2021 | 60.30 | 60.39 | 58.88 | 60.23 | 2,244,462 | -0.32(-0.53%) |
May 14, 2021 | 60.53 | 60.80 | 60.06 | 60.56 | 1,491,451 | +0.36(+0.60%) |
May 13, 2021 | 59.02 | 60.63 | 58.69 | 60.20 | 1,756,496 | +1.56(+2.66%) |
May 12, 2021 | 60.86 | 60.94 | 58.48 | 58.64 | 3,190,180 | -2.43(-3.97%) |
May 11, 2021 | 62.67 | 62.79 | 60.77 | 61.07 | 2,547,789 | -2.28(-3.61%) |
May 10, 2021 | 63.25 | 64.70 | 62.93 | 63.35 | 2,027,386 | +0.24(+0.37%) |
May 07, 2021 | 62.47 | 63.44 | 62.27 | 63.11 | 1,392,619 | +0.76(+1.23%) |
May 06, 2021 | 62.08 | 62.41 | 61.39 | 62.35 | 1,494,215 | +0.50(+0.81%) |
May 05, 2021 | 61.91 | 62.11 | 60.86 | 61.85 | 1,166,104 | -0.02(-0.03%) |
May 04, 2021 | 61.23 | 62.02 | 61.23 | 61.87 | 1,604,342 | +0.38(+0.61%) |
May 03, 2021 | 60.95 | 61.75 | 60.73 | 61.49 | 1,337,530 | +1.19(+1.97%) |
Apr 30, 2021 | 61.01 | 61.19 | 59.96 | 60.30 | 2,110,353 | -1.00(-1.63%) |
Apr 29, 2021 | 60.63 | 61.57 | 60.50 | 61.30 | 1,686,691 | +0.90(+1.48%) |
Apr 28, 2021 | 61.43 | 61.44 | 58.81 | 60.40 | 2,543,828 | +0.40(+0.66%) |
Apr 27, 2021 | 59.84 | 60.50 | 59.61 | 60.01 | 2,010,283 | +0.16(+0.27%) |
Apr 26, 2021 | 61.32 | 61.45 | 59.76 | 59.85 | 1,724,216 | -1.27(-2.08%) |
Apr 23, 2021 | 60.41 | 61.20 | 60.26 | 61.12 | 1,742,543 | +0.64(+1.06%) |
Apr 22, 2021 | 60.77 | 60.88 | 60.19 | 60.48 | 1,690,406 | +0.02(+0.03%) |
Apr 21, 2021 | 60.35 | 61.00 | 60.11 | 60.46 | 1,031,668 | +0.52(+0.87%) |
Apr 20, 2021 | 60.77 | 61.21 | 59.42 | 59.94 | 1,807,797 | -0.99(-1.63%) |
Apr 19, 2021 | 60.96 | 61.20 | 60.39 | 60.93 | 1,480,723 | -0.04(-0.06%) |
Apr 16, 2021 | 60.24 | 61.63 | 59.97 | 60.97 | 3,231,687 | +1.30(+2.18%) |
Apr 15, 2021 | 59.01 | 59.76 | 58.71 | 59.67 | 1,929,505 | +0.69(+1.17%) |
Apr 14, 2021 | 59.30 | 59.34 | 58.61 | 58.98 | 1,479,692 | -0.29(-0.49%) |
Apr 13, 2021 | 59.56 | 59.65 | 58.77 | 59.27 | 1,616,810 | -0.38(-0.63%) |
Apr 12, 2021 | 59.37 | 59.79 | 59.30 | 59.65 | 1,633,950 | +0.20(+0.33%) |
Apr 09, 2021 | 58.23 | 59.51 | 58.09 | 59.45 | 1,379,182 | +1.38(+2.37%) |
Apr 08, 2021 | 57.64 | 58.15 | 57.58 | 58.07 | 2,228,826 | +0.40(+0.69%) |
Apr 07, 2021 | 58.75 | 58.75 | 57.35 | 57.68 | 2,502,727 | -1.26(-2.13%) |
Apr 06, 2021 | 59.14 | 59.34 | 58.29 | 58.93 | 2,734,895 | +0.59(+1.02%) |
Apr 05, 2021 | 58.03 | 58.50 | 57.87 | 58.34 | 1,294,554 | +0.76(+1.33%) |
Apr 01, 2021 | 56.64 | 57.59 | 56.28 | 57.57 | 1,990,857 | +1.03(+1.82%) |
Mar 31, 2021 | 57.06 | 57.36 | 56.23 | 56.54 | 1,808,588 | -0.10(-0.18%) |
Mar 30, 2021 | 56.64 | 57.05 | 56.44 | 56.65 | 2,034,995 | -0.11(-0.20%) |
Mar 29, 2021 | 56.77 | 57.41 | 56.33 | 56.76 | 1,838,576 | +0.08(+0.13%) |
Mar 26, 2021 | 55.04 | 56.75 | 54.94 | 56.69 | 1,831,000 | +1.91(+3.48%) |
Mar 25, 2021 | 54.32 | 55.03 | 53.41 | 54.78 | 1,587,317 | +0.69(+1.27%) |
Mar 24, 2021 | 53.91 | 54.84 | 53.89 | 54.09 | 1,398,439 | +0.40(+0.74%) |
Mar 23, 2021 | 54.49 | 55.19 | 53.36 | 53.69 | 1,784,659 | -0.86(-1.57%) |
Mar 22, 2021 | 54.06 | 54.66 | 53.55 | 54.55 | 1,807,412 | +0.44(+0.82%) |
Mar 19, 2021 | 53.98 | 54.56 | 53.50 | 54.11 | 3,496,739 | +0.21(+0.39%) |
Mar 18, 2021 | 53.57 | 54.29 | 53.45 | 53.90 | 1,659,009 | +0.08(+0.14%) |
Mar 17, 2021 | 53.66 | 54.23 | 53.03 | 53.82 | 1,834,151 | +0.08(+0.14%) |
Mar 16, 2021 | 54.27 | 54.65 | 53.52 | 53.75 | 2,142,945 | -0.51(-0.94%) |
Mar 15, 2021 | 53.68 | 54.33 | 53.24 | 54.26 | 3,271,049 | +0.60(+1.13%) |
Mar 12, 2021 | 53.61 | 53.89 | 53.23 | 53.66 | 1,725,381 | -0.20(-0.37%) |
Mar 11, 2021 | 53.65 | 54.26 | 53.44 | 53.85 | 1,466,759 | +0.21(+0.39%) |
Mar 10, 2021 | 52.48 | 54.07 | 52.37 | 53.65 | 2,706,150 | +1.39(+2.66%) |
Mar 09, 2021 | 52.23 | 52.62 | 51.97 | 52.26 | 2,247,480 | +0.48(+0.93%) |
Mar 08, 2021 | 51.27 | 52.61 | 51.00 | 51.78 | 1,792,083 | +0.53(+1.03%) |
Mar 05, 2021 | 50.28 | 51.34 | 49.47 | 51.25 | 2,185,780 | +1.37(+2.74%) |
Mar 04, 2021 | 50.14 | 51.32 | 49.06 | 49.88 | 3,107,056 | -0.36(-0.71%) |
Mar 03, 2021 | 50.69 | 51.05 | 50.05 | 50.24 | 1,931,021 | -0.73(-1.43%) |
Mar 02, 2021 | 51.43 | 51.60 | 50.50 | 50.96 | 1,954,604 | -0.46(-0.90%) |
Mar 01, 2021 | 50.79 | 52.09 | 50.71 | 51.43 | 1,775,323 | +1.19(+2.37%) |
Feb 26, 2021 | 50.22 | 51.03 | 49.98 | 50.24 | 2,272,859 | +0.27(+0.55%) |
Feb 25, 2021 | 50.66 | 51.17 | 49.74 | 49.96 | 1,810,728 | -0.83(-1.64%) |
Feb 24, 2021 | 50.69 | 51.35 | 50.22 | 50.79 | 2,005,443 | +0.08(+0.15%) |
Feb 23, 2021 | 51.15 | 51.18 | 49.84 | 50.72 | 2,560,041 | -0.59(-1.16%) |
Feb 22, 2021 | 51.56 | 51.75 | 50.83 | 51.31 | 1,593,614 | -0.23(-0.44%) |
Feb 19, 2021 | 51.05 | 51.86 | 51.05 | 51.54 | 2,649,674 | +0.61(+1.20%) |
Feb 18, 2021 | 51.22 | 51.60 | 50.79 | 50.93 | 1,291,128 | -0.25(-0.50%) |
Feb 17, 2021 | 50.28 | 51.30 | 50.06 | 51.18 | 2,316,561 | +0.70(+1.38%) |
Feb 16, 2021 | 52.01 | 52.01 | 50.17 | 50.48 | 2,271,977 | -1.39(-2.68%) |
Feb 12, 2021 | 51.73 | 52.60 | 51.44 | 51.87 | 2,031,113 | -0.06(-0.11%) |
Feb 11, 2021 | 52.54 | 52.84 | 51.27 | 51.93 | 2,457,854 | -0.25(-0.49%) |
Feb 10, 2021 | 52.60 | 52.74 | 51.04 | 52.18 | 3,756,580 | -0.95(-1.79%) |
Feb 09, 2021 | 52.69 | 53.93 | 51.94 | 53.14 | 3,266,754 | -0.98(-1.81%) |
Feb 08, 2021 | 53.80 | 54.59 | 53.75 | 54.12 | 2,023,938 | +0.86(+1.61%) |
Feb 05, 2021 | 53.06 | 53.61 | 52.70 | 53.26 | 1,638,408 | +0.47(+0.89%) |
Feb 04, 2021 | 52.38 | 53.26 | 52.12 | 52.79 | 1,575,996 | +0.42(+0.79%) |
Feb 03, 2021 | 52.22 | 52.84 | 51.93 | 52.37 | 1,305,566 | +0.10(+0.20%) |
Feb 02, 2021 | 52.35 | 52.85 | 52.05 | 52.27 | 1,551,766 | +0.27(+0.53%) |
Feb 01, 2021 | 51.79 | 52.32 | 51.05 | 51.99 | 1,797,071 | +0.73(+1.42%) |
Jan 29, 2021 | 51.43 | 51.83 | 50.65 | 51.27 | 2,427,738 | -0.67(-1.29%) |
Jan 28, 2021 | 51.82 | 52.86 | 51.46 | 51.94 | 2,882,738 | +0.62(+1.21%) |
Jan 27, 2021 | 51.50 | 51.75 | 50.27 | 51.31 | 2,417,671 | -0.87(-1.66%) |
Jan 26, 2021 | 54.11 | 54.46 | 52.16 | 52.18 | 2,455,014 | -2.21(-4.06%) |
Jan 25, 2021 | 54.54 | 55.03 | 53.85 | 54.39 | 2,235,723 | +0.09(+0.17%) |
Jan 22, 2021 | 54.63 | 54.93 | 53.96 | 54.30 | 1,814,791 | -0.47(-0.86%) |
Jan 21, 2021 | 55.34 | 55.84 | 54.63 | 54.77 | 2,076,370 | -0.39(-0.70%) |
Jan 20, 2021 | 53.48 | 55.28 | 53.24 | 55.16 | 2,380,563 | +1.92(+3.60%) |
Jan 19, 2021 | 53.43 | 54.02 | 53.18 | 53.24 | 1,780,524 | +0.29(+0.55%) |
Jan 15, 2021 | 52.73 | 53.11 | 51.88 | 52.95 | 2,280,063 | -0.49(-0.92%) |
Jan 14, 2021 | 53.15 | 54.07 | 52.64 | 53.44 | 2,164,185 | +0.52(+0.98%) |
Jan 13, 2021 | 53.38 | 54.04 | 52.92 | 52.92 | 1,848,551 | -0.43(-0.81%) |
Jan 12, 2021 | 52.72 | 53.60 | 52.37 | 53.35 | 1,671,571 | +0.63(+1.20%) |
Jan 11, 2021 | 50.87 | 52.93 | 50.82 | 52.72 | 3,277,447 | +1.60(+3.12%) |
Jan 08, 2021 | 52.09 | 52.43 | 50.77 | 51.13 | 1,846,678 | -0.83(-1.60%) |
Jan 07, 2021 | 52.13 | 52.59 | 51.26 | 51.96 | 1,984,413 | -0.02(-0.04%) |
Jan 06, 2021 | 49.77 | 52.49 | 49.46 | 51.97 | 5,997,475 | +2.17(+4.37%) |
Jan 05, 2021 | 50.11 | 50.55 | 49.57 | 49.80 | 2,362,361 | -0.74(-1.47%) |
Jan 04, 2021 | 50.83 | 51.47 | 50.09 | 50.54 | 3,300,143 | -1.18(-2.28%) |
Dec 31, 2020 | 51.72 | 51.72 | 51.72 | 840,653 | +0.15(+0.29%) | |
Dec 30, 2020 | 51.69 | 52.17 | 51.30 | 51.57 | 840,653 | +0.11(+0.22%) |
Dec 29, 2020 | 52.41 | 52.59 | 51.00 | 51.46 | 1,376,769 | -0.70(-1.34%) |
Dec 28, 2020 | 54.00 | 54.00 | 52.09 | 52.15 | 1,619,456 | -1.32(-2.47%) |
Dec 24, 2020 | 53.30 | 53.51 | 52.94 | 53.47 | 716,462 | +0.53(+1.00%) |
Dec 23, 2020 | 53.24 | 53.68 | 52.89 | 52.94 | 1,709,345 | -0.38(-0.71%) |
Dec 22, 2020 | 52.59 | 53.90 | 52.57 | 53.32 | 2,438,299 | +0.81(+1.54%) |
Dec 21, 2020 | 51.72 | 52.71 | 51.24 | 52.51 | 2,189,958 | +0.17(+0.32%) |
Dec 18, 2020 | 51.84 | 52.48 | 51.66 | 52.34 | 4,178,336 | +0.29(+0.56%) |
Dec 17, 2020 | 51.40 | 52.54 | 51.23 | 52.05 | 1,692,466 | +0.72(+1.41%) |
Dec 16, 2020 | 51.70 | 52.64 | 51.28 | 51.33 | 2,632,377 | -0.23(-0.44%) |
Dec 15, 2020 | 51.90 | 52.07 | 51.31 | 51.55 | 2,280,740 | -0.29(-0.56%) |
Dec 14, 2020 | 51.28 | 52.06 | 51.28 | 51.84 | 3,150,369 | +0.67(+1.31%) |
Dec 11, 2020 | 51.09 | 51.92 | 50.94 | 51.17 | 3,493,204 | -0.10(-0.20%) |
Dec 10, 2020 | 51.08 | 51.32 | 50.04 | 51.28 | 3,276,986 | +0.39(+0.76%) |
Dec 09, 2020 | 49.61 | 50.91 | 49.30 | 50.89 | 3,341,014 | +1.81(+3.68%) |
Dec 08, 2020 | 49.49 | 49.66 | 49.00 | 49.08 | 2,105,983 | -0.47(-0.95%) |
Dec 07, 2020 | 48.85 | 49.59 | 48.67 | 49.55 | 2,647,575 | +0.98(+2.02%) |
Dec 04, 2020 | 49.15 | 49.30 | 48.52 | 48.58 | 2,309,863 | -0.44(-0.90%) |
Dec 03, 2020 | 48.69 | 49.61 | 48.54 | 49.02 | 1,920,303 | +0.23(+0.46%) |
Dec 02, 2020 | 50.42 | 50.67 | 48.57 | 48.79 | 3,056,949 | -1.89(-3.73%) |
Dec 01, 2020 | 51.00 | 51.49 | 50.62 | 50.68 | 2,982,543 | +0.15(+0.30%) |
Nov 30, 2020 | 50.76 | 51.25 | 49.89 | 50.53 | 2,527,573 | -0.54(-1.05%) |
Nov 27, 2020 | 51.12 | 51.50 | 50.74 | 51.07 | 810,560 | +0.08(+0.15%) |
Nov 25, 2020 | 51.45 | 51.80 | 50.49 | 51.00 | 1,459,688 | -0.44(-0.86%) |
Nov 24, 2020 | 52.26 | 52.48 | 51.37 | 51.44 | 2,393,893 | -0.54(-1.03%) |
Nov 23, 2020 | 51.69 | 52.16 | 51.06 | 51.97 | 1,581,171 | +0.56(+1.10%) |
Nov 20, 2020 | 51.91 | 52.01 | 50.84 | 51.41 | 1,740,176 | -0.60(-1.16%) |
Nov 19, 2020 | 51.56 | 52.60 | 51.46 | 52.01 | 1,046,091 | +0.20(+0.38%) |
Nov 18, 2020 | 52.54 | 52.60 | 51.37 | 51.81 | 1,801,382 | -0.65(-1.24%) |
Nov 17, 2020 | 51.91 | 52.76 | 51.43 | 52.46 | 1,758,825 | +0.40(+0.78%) |
Nov 16, 2020 | 52.29 | 52.82 | 51.81 | 52.06 | 1,894,401 | +0.13(+0.25%) |
Nov 13, 2020 | 51.27 | 52.25 | 51.26 | 51.93 | 1,414,444 | +1.01(+1.98%) |
Nov 12, 2020 | 51.34 | 51.71 | 50.56 | 50.92 | 1,709,099 | -0.54(-1.04%) |
Nov 11, 2020 | 50.90 | 51.56 | 50.22 | 51.46 | 2,597,708 | +1.02(+2.02%) |
Nov 10, 2020 | 50.49 | 51.20 | 49.89 | 50.44 | 3,457,995 | -0.16(-0.32%) |
Nov 09, 2020 | 56.51 | 56.54 | 50.58 | 50.60 | 3,281,129 | -4.08(-7.46%) |
Nov 06, 2020 | 54.51 | 54.83 | 53.85 | 54.68 | 2,126,977 | +0.38(+0.69%) |
Nov 05, 2020 | 54.80 | 55.35 | 54.22 | 54.30 | 1,470,395 | +0.33(+0.61%) |
Nov 04, 2020 | 52.85 | 54.76 | 52.33 | 53.97 | 1,776,736 | +1.28(+2.43%) |
Nov 03, 2020 | 52.06 | 53.04 | 51.83 | 52.69 | 1,439,294 | +1.15(+2.23%) |