Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.92 | 52.16 | 50.25 | 50.60 | 4,161,907 | -1.64(-3.14%) |
Nov 29, 2021 | 52.76 | 52.78 | 51.83 | 52.24 | 2,498,839 | -0.25(-0.49%) |
Nov 26, 2021 | 52.72 | 52.90 | 52.11 | 52.49 | 1,682,685 | -1.32(-2.46%) |
Nov 24, 2021 | 54.52 | 54.67 | 53.59 | 53.81 | 1,857,922 | -0.74(-1.36%) |
Nov 23, 2021 | 53.69 | 54.67 | 53.60 | 54.55 | 2,720,387 | +0.69(+1.27%) |
Nov 22, 2021 | 52.36 | 54.67 | 52.10 | 53.87 | 5,651,764 | +1.48(+2.83%) |
Nov 19, 2021 | 52.68 | 52.73 | 51.82 | 52.39 | 2,601,937 | -0.37(-0.70%) |
Nov 18, 2021 | 53.87 | 52.84 | 52.65 | 52.76 | 2,350,815 | -1.22(-2.26%) |
Nov 17, 2021 | 54.02 | 54.18 | 53.48 | 53.98 | 1,719,886 | -0.27(-0.50%) |
Nov 16, 2021 | 54.24 | 54.81 | 54.15 | 54.25 | 2,530,362 | +0.12(+0.21%) |
Nov 15, 2021 | 54.38 | 54.58 | 53.97 | 54.13 | 1,772,375 | -0.22(-0.41%) |
Nov 12, 2021 | 54.53 | 54.68 | 54.00 | 54.35 | 1,506,024 | -0.06(-0.11%) |
Nov 11, 2021 | 54.04 | 54.71 | 53.85 | 54.41 | 1,599,272 | +0.29(+0.54%) |
Nov 10, 2021 | 53.05 | 54.12 | 3,919,697 | +0.87(+1.64%) | ||
Nov 09, 2021 | 53.73 | 54.17 | 53.24 | 53.25 | 2,980,604 | -0.55(-1.02%) |
Nov 08, 2021 | 55.20 | 55.39 | 53.25 | 53.80 | 2,980,504 | -0.65(-1.19%) |
Nov 05, 2021 | 54.63 | 55.04 | 54.33 | 54.45 | 2,600,707 | +0.25(+0.47%) |
Nov 04, 2021 | 54.71 | 55.03 | 53.97 | 54.20 | 2,711,204 | -0.56(-1.03%) |
Nov 03, 2021 | 55.18 | 55.29 | 54.54 | 54.76 | 2,066,920 | -0.70(-1.25%) |
Nov 02, 2021 | 54.97 | 55.59 | 54.59 | 55.46 | 2,978,540 | +0.34(+0.63%) |
Nov 01, 2021 | 54.28 | 55.64 | 54.55 | 55.11 | 2,529,083 | +0.89(+1.64%) |
Oct 29, 2021 | 53.96 | 54.69 | 54.22 | 2,825,914 | +0.14(+0.26%) | |
Oct 28, 2021 | 53.43 | 54.22 | 52.38 | 54.08 | 3,458,505 | +2.19(+4.22%) |
Oct 27, 2021 | 52.55 | 52.54 | 50.72 | 51.89 | 3,949,845 | -0.67(-1.28%) |
Oct 26, 2021 | 51.31 | 52.56 | 6,193,150 | -0.21(-0.40%) | ||
Oct 25, 2021 | 52.87 | 52.78 | 3,240,776 | +0.14(+0.26%) | ||
Oct 22, 2021 | 52.64 | 53.07 | 52.48 | 52.64 | 1,483,886 | +0.16(+0.30%) |
Oct 21, 2021 | 52.32 | 52.53 | 51.89 | 52.48 | 2,629,043 | -0.12(-0.22%) |
Oct 20, 2021 | 52.03 | 52.66 | 51.88 | 52.59 | 2,579,074 | +0.26(+0.50%) |
Oct 19, 2021 | 52.30 | 52.35 | 51.76 | 52.33 | 2,062,411 | +0.44(+0.85%) |
Oct 18, 2021 | 51.94 | 52.52 | 51.70 | 51.89 | 3,248,991 | -0.68(-1.29%) |
Oct 15, 2021 | 52.63 | 52.91 | 52.29 | 52.57 | 2,886,473 | +0.22(+0.42%) |
Oct 14, 2021 | 51.18 | 52.53 | 51.09 | 52.35 | 3,285,772 | +1.45(+2.84%) |
Oct 13, 2021 | 50.78 | 51.12 | 50.04 | 50.91 | 2,902,128 | +0.34(+0.67%) |
Oct 12, 2021 | 50.69 | 51.16 | 50.42 | 50.57 | 3,031,805 | -0.13(-0.26%) |
Oct 11, 2021 | 51.30 | 51.39 | 50.60 | 50.70 | 2,569,972 | -0.58(-1.13%) |
Oct 08, 2021 | 50.51 | 51.53 | 50.28 | 51.28 | 3,565,465 | +1.06(+2.11%) |
Oct 07, 2021 | 50.04 | 50.49 | 49.91 | 50.22 | 3,559,161 | +0.71(+1.44%) |
Oct 06, 2021 | 48.95 | 49.54 | 48.55 | 49.51 | 2,098,145 | +0.01(+0.02%) |
Oct 05, 2021 | 47.67 | 49.80 | 47.17 | 49.50 | 6,224,087 | +1.84(+3.86%) |
Oct 04, 2021 | 48.11 | 48.44 | 47.47 | 47.66 | 2,667,110 | -0.41(-0.86%) |
Oct 01, 2021 | 47.90 | 48.52 | 47.48 | 48.07 | 2,617,336 | +0.32(+0.67%) |
Sep 30, 2021 | 49.18 | 49.27 | 47.77 | 47.75 | 3,045,142 | -1.29(-2.64%) |
Sep 29, 2021 | 48.84 | 49.39 | 48.51 | 49.04 | 1,946,517 | +0.15(+0.30%) |
Sep 28, 2021 | 49.39 | 49.69 | 48.78 | 48.90 | 2,760,060 | -0.45(-0.91%) |
Sep 27, 2021 | 48.84 | 49.72 | 48.82 | 49.34 | 2,589,193 | +0.62(+1.28%) |
Sep 24, 2021 | 48.70 | 49.08 | 48.56 | 48.72 | 1,894,039 | -0.19(-0.38%) |
Sep 23, 2021 | 48.17 | 49.33 | 48.10 | 48.91 | 3,418,896 | +0.86(+1.79%) |
Sep 22, 2021 | 48.35 | 48.78 | 47.99 | 48.05 | 5,212,460 | +0.28(+0.58%) |
Sep 21, 2021 | 48.33 | 48.53 | 47.63 | 47.77 | 5,039,364 | -0.55(-1.14%) |
Sep 20, 2021 | 48.70 | 48.75 | 48.05 | 48.32 | 9,706,145 | -1.02(-2.06%) |
Sep 17, 2021 | 50.63 | 50.63 | 48.98 | 49.34 | 7,628,516 | -0.54(-1.08%) |
Sep 16, 2021 | 51.24 | 51.29 | 49.82 | 49.88 | 5,727,153 | -1.29(-2.53%) |
Sep 15, 2021 | 50.88 | 51.63 | 50.69 | 51.17 | 6,864,956 | +0.39(+0.77%) |
Sep 14, 2021 | 51.26 | 51.34 | 50.47 | 50.78 | 4,549,962 | -0.27(-0.53%) |
Sep 13, 2021 | 51.21 | 51.43 | 50.29 | 51.05 | 5,707,646 | +0.47(+0.92%) |
Sep 10, 2021 | 50.39 | 50.91 | 50.20 | 50.59 | 4,128,422 | +0.24(+0.48%) |
Sep 09, 2021 | 50.08 | 50.50 | 49.98 | 50.34 | 5,913,827 | +0.55(+1.11%) |
Sep 08, 2021 | 49.70 | 49.87 | 49.13 | 49.79 | 3,401,506 | -0.13(-0.27%) |
Sep 07, 2021 | 50.71 | 51.14 | 49.70 | 49.93 | 4,156,340 | -1.16(-2.26%) |
Sep 03, 2021 | 50.65 | 51.56 | 50.52 | 51.08 | 3,393,933 | +0.31(+0.62%) |
Sep 02, 2021 | 50.10 | 50.94 | 50.02 | 50.77 | 4,028,126 | +0.76(+1.51%) |
Sep 01, 2021 | 49.85 | 50.05 | 49.45 | 50.01 | 2,678,384 | +0.48(+0.97%) |
Aug 31, 2021 | 49.61 | 49.69 | 49.30 | 49.53 | 3,157,986 | -0.11(-0.22%) |
Aug 30, 2021 | 49.88 | 49.90 | 49.44 | 49.64 | 2,053,148 | -0.12(-0.24%) |
Aug 27, 2021 | 49.36 | 49.87 | 49.25 | 49.76 | 3,047,079 | +0.47(+0.96%) |
Aug 26, 2021 | 49.49 | 49.51 | 49.13 | 49.29 | 3,053,363 | -0.30(-0.61%) |
Aug 25, 2021 | 49.22 | 49.76 | 49.18 | 49.59 | 2,741,367 | +0.13(+0.27%) |
Aug 24, 2021 | 48.86 | 49.51 | 48.79 | 49.46 | 3,112,187 | +0.82(+1.68%) |
Aug 23, 2021 | 48.69 | 48.95 | 48.33 | 48.64 | 2,459,220 | +0.08(+0.16%) |
Aug 20, 2021 | 48.64 | 48.81 | 48.17 | 48.56 | 2,908,176 | -0.06(-0.12%) |
Aug 19, 2021 | 48.07 | 48.80 | 47.95 | 48.62 | 7,411,698 | +0.28(+0.59%) |
Aug 18, 2021 | 48.24 | 48.54 | 48.17 | 48.34 | 3,270,869 | -0.15(-0.30%) |
Aug 17, 2021 | 48.62 | 48.70 | 47.83 | 48.49 | 3,086,748 | -0.48(-0.98%) |
Aug 16, 2021 | 48.81 | 49.21 | 48.38 | 48.97 | 1,927,186 | +0.01(+0.02%) |
Aug 13, 2021 | 49.58 | 49.66 | 48.87 | 48.95 | 1,809,269 | -0.53(-1.07%) |
Aug 12, 2021 | 49.95 | 50.20 | 49.36 | 49.48 | 3,817,205 | -0.46(-0.92%) |
Aug 11, 2021 | 48.48 | 49.96 | 48.26 | 49.94 | 4,027,165 | +1.83(+3.80%) |
Aug 10, 2021 | 48.24 | 48.72 | 47.80 | 48.12 | 5,682,643 | -0.09(-0.19%) |
Aug 09, 2021 | 48.22 | 48.81 | 47.98 | 48.21 | 5,983,923 | -0.08(-0.17%) |
Aug 06, 2021 | 48.69 | 48.86 | 48.25 | 48.29 | 6,425,613 | -0.03(-0.06%) |
Aug 05, 2021 | 49.20 | 49.26 | 48.27 | 48.32 | 5,380,707 | -0.61(-1.25%) |
Aug 04, 2021 | 49.23 | 49.59 | 48.83 | 48.93 | 5,979,479 | -0.45(-0.92%) |
Aug 03, 2021 | 49.65 | 50.22 | 48.88 | 49.38 | 5,318,016 | -0.12(-0.24%) |
Aug 02, 2021 | 50.64 | 50.88 | 49.46 | 49.50 | 4,470,768 | -0.57(-1.13%) |
Jul 30, 2021 | 49.99 | 50.55 | 49.95 | 50.07 | 6,261,101 | -0.17(-0.34%) |
Jul 29, 2021 | 50.40 | 50.86 | 50.02 | 50.24 | 8,299,133 | +0.31(+0.63%) |
Jul 28, 2021 | 50.75 | 50.79 | 49.91 | 49.92 | 4,254,354 | -1.12(-2.20%) |
Jul 27, 2021 | 51.89 | 52.67 | 50.54 | 51.05 | 5,685,910 | -1.39(-2.65%) |
Jul 26, 2021 | 52.77 | 53.15 | 52.26 | 52.43 | 2,241,795 | -0.40(-0.76%) |
Jul 23, 2021 | 52.73 | 53.01 | 52.53 | 52.84 | 2,122,557 | +0.27(+0.50%) |
Jul 22, 2021 | 53.10 | 53.10 | 52.41 | 52.57 | 2,462,524 | -0.61(-1.15%) |
Jul 21, 2021 | 53.18 | 53.89 | 53.07 | 53.18 | 2,161,894 | +0.04(+0.07%) |
Jul 20, 2021 | 52.40 | 53.62 | 52.21 | 53.15 | 2,872,137 | +0.83(+1.59%) |
Jul 19, 2021 | 52.29 | 52.73 | 52.02 | 52.31 | 4,307,861 | -0.54(-1.03%) |
Jul 16, 2021 | 53.20 | 53.75 | 52.78 | 52.86 | 3,092,646 | -0.44(-0.83%) |
Jul 15, 2021 | 53.10 | 53.76 | 52.88 | 53.30 | 3,041,614 | +0.36(+0.67%) |
Jul 14, 2021 | 52.85 | 53.06 | 52.54 | 52.94 | 2,036,243 | +0.09(+0.17%) |
Jul 13, 2021 | 54.14 | 54.14 | 52.68 | 52.85 | 2,044,736 | -0.43(-0.80%) |
Jul 12, 2021 | 52.59 | 53.51 | 52.07 | 53.28 | 2,404,521 | +0.49(+0.93%) |
Jul 09, 2021 | 51.90 | 53.03 | 51.90 | 52.79 | 2,179,769 | +1.11(+2.15%) |
Jul 08, 2021 | 51.93 | 52.34 | 51.52 | 51.68 | 2,564,932 | -0.72(-1.38%) |
Jul 07, 2021 | 52.36 | 52.62 | 51.86 | 52.40 | 2,637,344 | +0.07(+0.13%) |
Jul 06, 2021 | 53.09 | 53.16 | 51.29 | 52.34 | 3,216,689 | -0.94(-1.76%) |
Jul 02, 2021 | 53.71 | 53.73 | 53.12 | 53.27 | 2,483,327 | -0.30(-0.55%) |
Jul 01, 2021 | 54.06 | 54.35 | 53.49 | 53.57 | 2,028,496 | -0.28(-0.52%) |
Jun 30, 2021 | 53.47 | 53.96 | 53.18 | 53.85 | 2,498,682 | +0.65(+1.22%) |
Jun 29, 2021 | 53.73 | 53.91 | 52.87 | 53.20 | 1,989,436 | -0.28(-0.53%) |
Jun 28, 2021 | 53.85 | 53.85 | 53.27 | 53.48 | 2,420,840 | -0.21(-0.38%) |
Jun 25, 2021 | 53.57 | 54.04 | 53.33 | 53.68 | 4,179,820 | +0.30(+0.57%) |
Jun 24, 2021 | 53.46 | 53.83 | 53.26 | 53.38 | 2,856,719 | +0.45(+0.84%) |
Jun 23, 2021 | 53.44 | 53.44 | 52.37 | 52.94 | 4,236,549 | +0.22(+0.42%) |
Jun 22, 2021 | 52.69 | 52.96 | 52.21 | 52.71 | 5,526,075 | -0.02(-0.03%) |
Jun 21, 2021 | 52.85 | 53.44 | 52.71 | 52.73 | 3,201,931 | +0.22(+0.41%) |
Jun 18, 2021 | 53.38 | 53.63 | 52.47 | 52.51 | 5,235,829 | -1.53(-2.84%) |
Jun 17, 2021 | 54.99 | 55.31 | 53.52 | 54.05 | 3,082,477 | -1.07(-1.95%) |
Jun 16, 2021 | 55.60 | 55.64 | 54.88 | 55.12 | 2,273,717 | -0.59(-1.05%) |
Jun 15, 2021 | 55.51 | 55.72 | 54.92 | 55.70 | 2,129,668 | +0.76(+1.38%) |
Jun 14, 2021 | 55.60 | 55.67 | 54.62 | 54.94 | 2,658,318 | -0.78(-1.41%) |
Jun 11, 2021 | 55.64 | 55.83 | 55.20 | 55.73 | 2,141,953 | +0.40(+0.72%) |
Jun 10, 2021 | 56.27 | 56.34 | 55.26 | 55.33 | 2,192,752 | -0.53(-0.95%) |
Jun 09, 2021 | 56.65 | 56.65 | 55.86 | 55.86 | 1,364,220 | -0.54(-0.95%) |
Jun 08, 2021 | 56.45 | 56.56 | 55.93 | 56.40 | 1,954,057 | +0.07(+0.12%) |
Jun 07, 2021 | 57.47 | 57.49 | 56.08 | 56.33 | 2,158,820 | -0.94(-1.64%) |
Jun 04, 2021 | 56.25 | 57.53 | 56.14 | 57.27 | 2,864,470 | +1.15(+2.05%) |
Jun 03, 2021 | 55.26 | 56.59 | 55.25 | 56.12 | 2,648,844 | +0.44(+0.79%) |
Jun 02, 2021 | 56.14 | 56.14 | 55.48 | 55.68 | 2,126,313 | -0.10(-0.18%) |
Jun 01, 2021 | 55.70 | 56.15 | 55.55 | 55.78 | 1,817,082 | +0.54(+0.98%) |
May 28, 2021 | 55.32 | 55.34 | 54.79 | 55.24 | 1,944,526 | +0.11(+0.21%) |
May 27, 2021 | 55.33 | 55.49 | 54.77 | 55.13 | 2,905,403 | +0.35(+0.64%) |
May 26, 2021 | 54.62 | 54.84 | 54.38 | 54.78 | 1,925,691 | +0.14(+0.27%) |
May 25, 2021 | 55.42 | 55.80 | 54.53 | 54.63 | 1,349,056 | -0.78(-1.40%) |
May 24, 2021 | 55.95 | 55.95 | 55.38 | 55.41 | 1,492,634 | -0.11(-0.21%) |
May 21, 2021 | 55.11 | 55.68 | 54.94 | 55.52 | 4,029,177 | +0.74(+1.34%) |
May 20, 2021 | 55.07 | 55.11 | 54.61 | 54.79 | 2,143,596 | -0.28(-0.50%) |
May 19, 2021 | 54.21 | 55.09 | 53.50 | 55.07 | 3,263,525 | +0.14(+0.25%) |
May 18, 2021 | 56.71 | 56.71 | 54.87 | 54.93 | 2,615,824 | -1.67(-2.94%) |
May 17, 2021 | 57.10 | 57.32 | 56.39 | 56.59 | 1,692,935 | -0.52(-0.91%) |
May 14, 2021 | 57.22 | 57.23 | 56.51 | 57.11 | 1,921,111 | +0.26(+0.46%) |
May 13, 2021 | 55.20 | 57.37 | 54.99 | 56.85 | 4,055,787 | +1.44(+2.59%) |
May 12, 2021 | 56.79 | 57.24 | 55.31 | 55.42 | 2,414,417 | -1.76(-3.07%) |
May 11, 2021 | 57.36 | 57.73 | 56.82 | 57.17 | 3,349,323 | -0.45(-0.78%) |
May 10, 2021 | 57.17 | 58.21 | 56.92 | 57.62 | 3,914,247 | +0.74(+1.30%) |
May 07, 2021 | 56.25 | 56.98 | 55.74 | 56.88 | 3,298,024 | +0.46(+0.82%) |
May 06, 2021 | 55.24 | 56.46 | 55.11 | 56.42 | 3,239,745 | +1.50(+2.74%) |
May 05, 2021 | 54.23 | 55.13 | 53.65 | 54.91 | 5,371,280 | +0.70(+1.30%) |
May 04, 2021 | 54.52 | 54.72 | 53.60 | 54.21 | 4,017,401 | -0.44(-0.80%) |
May 03, 2021 | 54.65 | 54.86 | 54.43 | 54.65 | 2,222,384 | +0.55(+1.01%) |
Apr 30, 2021 | 54.81 | 55.06 | 54.01 | 54.10 | 4,544,650 | -1.22(-2.20%) |
Apr 29, 2021 | 54.86 | 55.34 | 54.43 | 55.31 | 4,178,910 | +0.73(+1.35%) |
Apr 28, 2021 | 55.71 | 55.81 | 54.20 | 54.58 | 5,419,381 | -0.36(-0.66%) |
Apr 27, 2021 | 55.78 | 56.22 | 54.35 | 54.94 | 5,082,095 | -1.24(-2.21%) |
Apr 26, 2021 | 56.25 | 56.48 | 55.87 | 56.18 | 2,913,432 | -0.01(-0.01%) |
Apr 23, 2021 | 56.49 | 56.49 | 55.59 | 56.19 | 2,862,461 | +0.69(+1.24%) |
Apr 22, 2021 | 56.30 | 56.42 | 55.27 | 55.50 | 3,016,547 | -0.86(-1.52%) |
Apr 21, 2021 | 55.54 | 56.39 | 54.78 | 56.36 | 3,614,768 | +0.92(+1.66%) |
Apr 20, 2021 | 56.07 | 56.42 | 55.20 | 55.43 | 3,780,033 | -0.75(-1.34%) |
Apr 19, 2021 | 56.92 | 57.03 | 55.82 | 56.19 | 2,593,715 | -0.94(-1.65%) |
Apr 16, 2021 | 57.20 | 57.67 | 56.56 | 57.13 | 2,076,111 | -0.07(-0.12%) |
Apr 15, 2021 | 56.74 | 57.23 | 56.30 | 57.20 | 2,443,027 | +0.85(+1.51%) |
Apr 14, 2021 | 57.44 | 57.59 | 56.25 | 56.35 | 2,298,544 | -0.66(-1.16%) |
Apr 13, 2021 | 57.20 | 57.36 | 56.51 | 57.01 | 3,618,689 | -0.34(-0.60%) |
Apr 12, 2021 | 56.02 | 57.40 | 56.02 | 57.35 | 2,166,451 | +1.16(+2.07%) |
Apr 09, 2021 | 55.89 | 56.32 | 55.65 | 56.19 | 2,029,923 | +0.31(+0.56%) |
Apr 08, 2021 | 55.73 | 55.94 | 55.16 | 55.88 | 1,681,382 | +0.22(+0.40%) |
Apr 07, 2021 | 55.76 | 56.11 | 55.59 | 55.66 | 1,784,495 | -0.23(-0.41%) |
Apr 06, 2021 | 55.58 | 56.54 | 55.40 | 55.89 | 2,899,677 | -0.67(-1.18%) |
Apr 05, 2021 | 55.95 | 56.70 | 55.75 | 56.55 | 2,840,585 | +1.16(+2.10%) |
Apr 01, 2021 | 55.87 | 56.34 | 54.98 | 55.39 | 2,694,990 | -0.54(-0.96%) |
Mar 31, 2021 | 56.61 | 56.79 | 55.66 | 55.93 | 3,954,867 | -0.24(-0.43%) |
Mar 30, 2021 | 55.89 | 56.38 | 55.72 | 56.17 | 2,011,387 | +0.08(+0.14%) |
Mar 29, 2021 | 56.40 | 56.78 | 55.55 | 56.09 | 2,771,914 | -0.30(-0.52%) |
Mar 26, 2021 | 55.52 | 56.45 | 55.36 | 56.39 | 2,549,117 | +0.85(+1.53%) |
Mar 25, 2021 | 54.78 | 55.83 | 53.94 | 55.54 | 3,526,759 | +0.95(+1.74%) |
Mar 24, 2021 | 54.83 | 55.65 | 54.56 | 54.59 | 2,385,333 | -0.29(-0.53%) |
Mar 23, 2021 | 55.37 | 56.05 | 54.64 | 54.87 | 2,968,254 | -1.45(-2.58%) |
Mar 22, 2021 | 56.90 | 57.61 | 56.24 | 56.33 | 2,693,487 | -0.89(-1.56%) |
Mar 19, 2021 | 57.50 | 57.73 | 56.36 | 57.22 | 5,215,366 | -0.04(-0.06%) |
Mar 18, 2021 | 57.54 | 58.53 | 57.04 | 57.25 | 3,102,424 | -0.63(-1.09%) |
Mar 17, 2021 | 57.37 | 58.27 | 57.01 | 57.88 | 1,919,281 | +0.29(+0.50%) |
Mar 16, 2021 | 59.59 | 59.83 | 57.43 | 57.60 | 2,119,138 | -2.26(-3.77%) |
Mar 15, 2021 | 58.33 | 59.88 | 58.20 | 59.85 | 2,505,864 | +1.50(+2.57%) |
Mar 12, 2021 | 58.81 | 58.87 | 57.83 | 58.35 | 2,482,162 | -0.48(-0.82%) |
Mar 11, 2021 | 58.53 | 59.14 | 58.10 | 58.84 | 2,688,891 | +0.70(+1.20%) |
Mar 10, 2021 | 57.77 | 58.75 | 57.67 | 58.14 | 2,949,952 | +0.82(+1.43%) |
Mar 09, 2021 | 56.87 | 58.35 | 56.46 | 57.32 | 4,849,861 | +1.08(+1.92%) |
Mar 08, 2021 | 56.13 | 57.07 | 55.62 | 56.24 | 2,917,529 | -0.43(-0.75%) |
Mar 05, 2021 | 56.19 | 56.79 | 54.26 | 56.67 | 3,285,127 | +1.05(+1.89%) |
Mar 04, 2021 | 57.12 | 57.81 | 55.00 | 55.62 | 3,739,813 | -1.71(-2.98%) |
Mar 03, 2021 | 56.37 | 58.06 | 56.16 | 57.32 | 3,343,645 | +0.64(+1.13%) |
Mar 02, 2021 | 56.62 | 57.00 | 55.87 | 56.69 | 3,400,885 | +0.28(+0.49%) |
Mar 01, 2021 | 55.28 | 57.06 | 55.10 | 56.41 | 3,368,646 | +1.64(+3.00%) |
Feb 26, 2021 | 55.69 | 56.10 | 54.68 | 54.77 | 4,500,789 | -1.04(-1.87%) |
Feb 25, 2021 | 56.64 | 57.05 | 55.46 | 55.81 | 2,238,952 | -0.94(-1.65%) |
Feb 24, 2021 | 55.12 | 56.82 | 55.11 | 56.75 | 3,329,364 | +0.57(+1.02%) |
Feb 23, 2021 | 56.89 | 56.90 | 54.98 | 56.17 | 3,672,721 | -0.81(-1.43%) |
Feb 22, 2021 | 57.14 | 57.52 | 56.39 | 56.99 | 2,543,379 | -0.31(-0.54%) |
Feb 19, 2021 | 57.17 | 57.90 | 56.89 | 57.29 | 2,474,187 | +0.20(+0.36%) |
Feb 18, 2021 | 57.40 | 57.53 | 56.23 | 57.09 | 2,289,348 | -0.72(-1.24%) |
Feb 17, 2021 | 57.79 | 58.17 | 56.90 | 57.81 | 2,163,136 | -0.65(-1.12%) |
Feb 16, 2021 | 59.52 | 59.52 | 57.94 | 58.46 | 2,607,485 | -0.52(-0.89%) |
Feb 12, 2021 | 59.26 | 59.63 | 58.09 | 58.99 | 2,163,668 | -0.36(-0.61%) |
Feb 11, 2021 | 60.18 | 60.33 | 58.13 | 59.35 | 2,116,771 | -0.60(-1.00%) |
Feb 10, 2021 | 60.38 | 61.03 | 59.36 | 59.95 | 2,524,218 | +0.11(+0.19%) |
Feb 09, 2021 | 58.45 | 60.00 | 57.81 | 59.83 | 4,152,091 | +1.59(+2.73%) |
Feb 08, 2021 | 58.62 | 58.62 | 57.68 | 58.25 | 2,008,378 | +0.24(+0.42%) |
Feb 05, 2021 | 58.62 | 59.08 | 57.74 | 58.00 | 2,879,288 | -0.31(-0.54%) |
Feb 04, 2021 | 58.34 | 58.85 | 57.53 | 58.31 | 3,909,068 | +0.86(+1.49%) |
Feb 03, 2021 | 55.79 | 57.72 | 55.40 | 57.46 | 5,425,730 | +2.27(+4.11%) |
Feb 02, 2021 | 55.40 | 55.44 | 54.08 | 55.19 | 3,401,432 | +0.43(+0.78%) |
Feb 01, 2021 | 55.13 | 55.36 | 54.38 | 54.76 | 3,067,867 | -0.02(-0.04%) |
Jan 29, 2021 | 55.75 | 56.30 | 53.86 | 54.78 | 5,104,360 | -1.40(-2.49%) |
Jan 28, 2021 | 58.52 | 59.40 | 56.13 | 56.18 | 4,274,335 | -1.71(-2.96%) |
Jan 27, 2021 | 58.19 | 59.17 | 57.10 | 57.89 | 5,307,483 | -0.85(-1.44%) |
Jan 26, 2021 | 57.58 | 58.95 | 56.51 | 58.74 | 5,164,605 | -0.07(-0.12%) |
Jan 25, 2021 | 60.66 | 61.13 | 58.65 | 58.81 | 5,125,262 | -0.55(-0.93%) |
Jan 22, 2021 | 58.89 | 60.51 | 58.45 | 59.37 | 5,752,083 | +0.07(+0.11%) |
Jan 21, 2021 | 55.80 | 61.97 | 55.18 | 59.30 | 13,468,089 | +5.62(+10.46%) |
Jan 20, 2021 | 55.19 | 55.82 | 53.57 | 53.68 | 4,398,413 | +0.11(+0.20%) |
Jan 19, 2021 | 52.95 | 53.80 | 52.84 | 53.58 | 2,152,574 | +0.63(+1.19%) |
Jan 15, 2021 | 53.29 | 53.29 | 51.88 | 52.95 | 2,009,274 | -0.66(-1.23%) |
Jan 14, 2021 | 53.45 | 53.98 | 53.29 | 53.61 | 1,528,790 | +0.19(+0.35%) |
Jan 13, 2021 | 53.89 | 53.99 | 52.92 | 53.42 | 1,927,464 | -0.31(-0.57%) |
Jan 12, 2021 | 53.12 | 53.85 | 52.65 | 53.73 | 1,605,103 | +0.74(+1.41%) |
Jan 11, 2021 | 52.56 | 53.01 | 52.29 | 52.98 | 1,390,722 | +0.25(+0.48%) |
Jan 08, 2021 | 53.25 | 53.42 | 52.01 | 52.73 | 2,110,346 | -0.36(-0.68%) |
Jan 07, 2021 | 52.72 | 53.95 | 52.67 | 53.09 | 2,861,613 | -0.25(-0.46%) |
Jan 06, 2021 | 51.48 | 54.01 | 51.27 | 53.34 | 3,388,940 | +2.02(+3.93%) |
Jan 05, 2021 | 50.87 | 51.46 | 50.59 | 51.32 | 1,917,401 | +0.44(+0.86%) |
Jan 04, 2021 | 52.01 | 52.47 | 50.61 | 50.88 | 2,804,342 | -0.94(-1.81%) |
Dec 31, 2020 | 51.82 | 51.82 | 51.82 | 935,096 | +0.25(+0.48%) | |
Dec 30, 2020 | 51.40 | 51.70 | 51.15 | 51.57 | 935,096 | +0.33(+0.64%) |
Dec 29, 2020 | 51.65 | 51.89 | 50.63 | 51.24 | 1,416,909 | -0.16(-0.30%) |
Dec 28, 2020 | 52.09 | 52.24 | 51.28 | 51.40 | 977,159 | -0.32(-0.62%) |
Dec 24, 2020 | 51.29 | 51.77 | 51.05 | 51.71 | 620,915 | +0.61(+1.20%) |
Dec 23, 2020 | 51.06 | 51.35 | 50.86 | 51.10 | 1,584,134 | +0.13(+0.26%) |
Dec 22, 2020 | 51.46 | 51.47 | 50.84 | 50.97 | 1,526,830 | -0.59(-1.14%) |
Dec 21, 2020 | 50.87 | 51.76 | 50.49 | 51.56 | 1,982,767 | -0.10(-0.19%) |
Dec 18, 2020 | 51.81 | 51.99 | 51.05 | 51.65 | 6,190,337 | +0.14(+0.28%) |
Dec 17, 2020 | 51.94 | 52.17 | 51.14 | 51.51 | 2,837,812 | -0.39(-0.76%) |
Dec 16, 2020 | 51.92 | 52.31 | 51.73 | 51.90 | 2,365,053 | -0.24(-0.46%) |
Dec 15, 2020 | 51.47 | 52.28 | 51.16 | 52.14 | 2,930,368 | +1.69(+3.35%) |
Dec 14, 2020 | 51.17 | 51.63 | 50.40 | 50.45 | 1,823,743 | -0.60(-1.17%) |
Dec 11, 2020 | 50.73 | 51.33 | 50.58 | 51.05 | 1,894,567 | -0.17(-0.34%) |
Dec 10, 2020 | 51.81 | 52.05 | 51.08 | 51.22 | 1,734,037 | -0.97(-1.87%) |
Dec 09, 2020 | 51.62 | 52.32 | 51.43 | 52.20 | 2,875,406 | +0.58(+1.12%) |
Dec 08, 2020 | 51.47 | 51.88 | 51.44 | 51.62 | 1,481,971 | +0.06(+0.12%) |
Dec 07, 2020 | 51.62 | 51.85 | 51.22 | 51.56 | 2,631,445 | -0.23(-0.45%) |
Dec 04, 2020 | 51.57 | 52.20 | 51.19 | 51.79 | 3,419,496 | +0.27(+0.52%) |
Dec 03, 2020 | 52.02 | 52.30 | 51.42 | 51.52 | 3,465,803 | -0.54(-1.03%) |
Dec 02, 2020 | 51.97 | 52.57 | 51.68 | 52.06 | 2,110,612 | -0.08(-0.15%) |