Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 63.34 | 63.51 | 62.38 | 63.12 | 6,254,127 | -0.27(-0.42%) |
Dec 30, 2021 | 62.91 | 64.20 | 62.86 | 63.38 | 3,965,162 | +0.30(+0.48%) |
Dec 29, 2021 | 62.57 | 63.35 | 62.26 | 63.08 | 3,903,415 | +0.36(+0.57%) |
Dec 28, 2021 | 62.47 | 63.32 | 62.14 | 62.72 | 5,831,233 | +0.40(+0.64%) |
Dec 27, 2021 | 61.89 | 62.50 | 61.66 | 62.32 | 6,379,379 | +0.73(+1.19%) |
Dec 23, 2021 | 60.74 | 62.10 | 60.43 | 61.59 | 6,369,660 | +0.90(+1.49%) |
Dec 22, 2021 | 60.51 | 61.36 | 60.12 | 60.69 | 6,148,870 | +0.22(+0.36%) |
Dec 21, 2021 | 60.47 | 61.26 | 60.08 | 60.47 | 10,362,236 | -0.08(-0.13%) |
Dec 20, 2021 | 59.71 | 61.84 | 59.62 | 60.54 | 8,559,393 | -0.23(-0.37%) |
Dec 17, 2021 | 60.41 | 61.83 | 59.76 | 60.77 | 20,619,612 | -0.43(-0.71%) |
Dec 16, 2021 | 62.43 | 62.76 | 60.69 | 61.20 | 8,978,403 | -1.88(-2.99%) |
Dec 15, 2021 | 63.09 | 63.09 | 60.98 | 63.09 | 10,741,001 | +0.59(+0.94%) |
Dec 14, 2021 | 62.88 | 63.08 | 61.95 | 62.50 | 9,796,389 | -0.80(-1.26%) |
Dec 13, 2021 | 63.09 | 64.01 | 62.85 | 63.30 | 6,321,631 | -0.19(-0.30%) |
Dec 10, 2021 | 63.41 | 63.73 | 62.58 | 63.49 | 8,000,983 | +0.28(+0.44%) |
Dec 09, 2021 | 63.58 | 64.24 | 63.16 | 63.21 | 4,766,178 | -0.53(-0.83%) |
Dec 08, 2021 | 63.90 | 64.26 | 62.91 | 63.74 | 7,112,577 | -0.07(-0.10%) |
Dec 07, 2021 | 63.32 | 64.21 | 63.14 | 63.81 | 6,557,949 | +1.10(+1.76%) |
Dec 06, 2021 | 63.71 | 63.72 | 62.20 | 62.71 | 6,756,412 | -0.80(-1.27%) |
Dec 03, 2021 | 64.33 | 65.05 | 62.93 | 63.51 | 10,891,001 | -0.53(-0.83%) |
Dec 02, 2021 | 63.75 | 64.49 | 62.91 | 64.05 | 8,832,550 | +0.64(+1.00%) |
Dec 01, 2021 | 65.15 | 65.16 | 63.34 | 63.41 | 12,495,602 | -0.62(-0.96%) |
Nov 30, 2021 | 66.75 | 66.75 | 63.49 | 64.03 | 23,040,696 | -2.76(-4.14%) |
Nov 29, 2021 | 68.67 | 68.78 | 65.82 | 66.79 | 8,227,682 | -1.95(-2.83%) |
Nov 26, 2021 | 69.08 | 69.68 | 68.26 | 68.74 | 4,354,098 | -0.05(-0.07%) |
Nov 24, 2021 | 67.55 | 68.99 | 67.13 | 68.79 | 4,938,547 | +0.96(+1.41%) |
Nov 23, 2021 | 69.31 | 69.65 | 67.25 | 67.83 | 11,114,080 | -1.82(-2.61%) |
Nov 22, 2021 | 70.46 | 71.18 | 69.62 | 69.65 | 4,834,407 | -1.00(-1.42%) |
Nov 19, 2021 | 70.91 | 72.34 | 70.50 | 70.65 | 5,887,755 | -0.09(-0.12%) |
Nov 18, 2021 | 69.58 | 71.05 | 70.64 | 70.74 | 10,387,648 | +1.27(+1.83%) |
Nov 17, 2021 | 71.76 | 71.87 | 69.10 | 69.47 | 6,751,361 | -2.38(-3.31%) |
Nov 16, 2021 | 70.34 | 72.50 | 70.23 | 71.84 | 6,535,010 | +1.59(+2.26%) |
Nov 15, 2021 | 70.50 | 72.17 | 70.05 | 70.25 | 5,365,440 | +0.28(+0.41%) |
Nov 12, 2021 | 69.54 | 70.18 | 68.66 | 69.97 | 4,007,288 | +0.58(+0.83%) |
Nov 11, 2021 | 70.08 | 70.95 | 69.38 | 69.39 | 4,437,445 | +0.07(+0.10%) |
Nov 10, 2021 | 69.93 | 69.33 | 6,469,837 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.15 | 71.45 | 69.85 | 70.02 | 8,786,237 | +0.19(+0.27%) |
Nov 08, 2021 | 71.75 | 72.45 | 69.58 | 69.83 | 8,788,220 | -1.71(-2.40%) |
Nov 05, 2021 | 72.56 | 72.84 | 71.50 | 71.54 | 4,957,178 | -0.67(-0.93%) |
Nov 04, 2021 | 71.63 | 72.88 | 70.95 | 72.21 | 6,293,433 | +0.79(+1.10%) |
Nov 03, 2021 | 70.71 | 72.07 | 69.92 | 71.43 | 9,995,637 | +0.52(+0.73%) |
Nov 02, 2021 | 71.60 | 72.31 | 70.50 | 70.91 | 7,396,226 | -1.33(-1.83%) |
Nov 01, 2021 | 72.39 | 73.05 | 71.52 | 72.23 | 8,360,309 | -0.40(-0.55%) |
Oct 29, 2021 | 68.23 | 72.88 | 68.22 | 72.63 | 17,655,774 | +4.07(+5.94%) |
Oct 28, 2021 | 70.08 | 70.51 | 66.79 | 68.56 | 18,833,640 | -4.96(-6.75%) |
Oct 27, 2021 | 74.08 | 74.31 | 73.17 | 73.52 | 8,316,738 | -0.80(-1.07%) |
Oct 26, 2021 | 76.65 | 74.31 | 6,491,115 | -1.96(-2.57%) | ||
Oct 25, 2021 | 76.29 | 76.74 | 75.64 | 76.27 | 6,654,379 | -0.02(-0.02%) |
Oct 22, 2021 | 72.22 | 76.86 | 76.29 | 11,669,786 | +4.15(+5.75%) | |
Oct 21, 2021 | 71.55 | 72.20 | 71.06 | 72.15 | 3,819,092 | +0.22(+0.30%) |
Oct 20, 2021 | 70.96 | 72.85 | 70.64 | 71.93 | 5,494,682 | +1.19(+1.69%) |
Oct 19, 2021 | 70.44 | 71.36 | 70.41 | 70.74 | 3,618,761 | +0.44(+0.63%) |
Oct 18, 2021 | 70.69 | 71.05 | 69.95 | 70.29 | 6,034,376 | -0.62(-0.87%) |
Oct 15, 2021 | 71.23 | 71.40 | 70.66 | 70.91 | 4,604,048 | +0.21(+0.29%) |
Oct 14, 2021 | 71.52 | 71.71 | 70.26 | 70.70 | 5,038,736 | -0.21(-0.29%) |
Oct 13, 2021 | 70.97 | 71.31 | 70.28 | 70.91 | 3,094,532 | +0.22(+0.31%) |
Oct 12, 2021 | 71.20 | 71.67 | 70.55 | 70.69 | 3,600,360 | +0.16(+0.23%) |
Oct 11, 2021 | 70.71 | 70.91 | 70.24 | 70.53 | 2,976,575 | -0.52(-0.73%) |
Oct 08, 2021 | 70.47 | 71.90 | 70.37 | 71.05 | 4,936,041 | +0.84(+1.20%) |
Oct 07, 2021 | 69.08 | 71.16 | 68.97 | 70.21 | 7,720,431 | +2.48(+3.66%) |
Oct 06, 2021 | 65.61 | 67.78 | 65.45 | 67.73 | 5,141,027 | +1.49(+2.24%) |
Oct 05, 2021 | 65.21 | 66.85 | 65.01 | 66.24 | 4,154,244 | +1.39(+2.15%) |
Oct 04, 2021 | 65.73 | 65.87 | 64.64 | 64.85 | 4,909,349 | -1.33(-2.02%) |
Oct 01, 2021 | 65.98 | 66.60 | 65.34 | 66.18 | 4,298,333 | +0.23(+0.34%) |
Sep 30, 2021 | 66.52 | 66.89 | 65.91 | 65.95 | 4,148,456 | -0.28(-0.43%) |
Sep 29, 2021 | 67.71 | 68.00 | 66.01 | 66.24 | 5,938,143 | -1.22(-1.81%) |
Sep 28, 2021 | 68.95 | 69.74 | 66.96 | 67.46 | 5,682,730 | -2.28(-3.27%) |
Sep 27, 2021 | 68.85 | 69.87 | 68.55 | 69.74 | 4,509,127 | +0.64(+0.93%) |
Sep 24, 2021 | 69.04 | 69.49 | 68.84 | 69.10 | 3,683,177 | -0.49(-0.71%) |
Sep 23, 2021 | 69.57 | 70.44 | 69.28 | 69.59 | 4,361,396 | +0.28(+0.41%) |
Sep 22, 2021 | 68.72 | 69.80 | 68.52 | 69.31 | 4,255,506 | +1.03(+1.51%) |
Sep 21, 2021 | 69.50 | 70.08 | 68.23 | 68.27 | 5,677,907 | -0.71(-1.03%) |
Sep 20, 2021 | 68.80 | 69.11 | 66.98 | 68.98 | 10,393,285 | -1.17(-1.67%) |
Sep 17, 2021 | 70.90 | 71.09 | 69.80 | 70.16 | 9,374,773 | -0.56(-0.79%) |
Sep 16, 2021 | 69.51 | 71.06 | 69.40 | 70.72 | 7,001,857 | +0.67(+0.96%) |
Sep 15, 2021 | 68.12 | 70.99 | 68.03 | 70.04 | 11,376,768 | +2.45(+3.63%) |
Sep 14, 2021 | 68.87 | 69.13 | 67.24 | 67.59 | 6,947,235 | -1.20(-1.75%) |
Sep 13, 2021 | 69.07 | 69.11 | 68.04 | 68.80 | 6,093,546 | +0.10(+0.15%) |
Sep 10, 2021 | 70.04 | 70.31 | 68.62 | 68.69 | 5,701,617 | -0.42(-0.60%) |
Sep 09, 2021 | 69.89 | 70.14 | 69.05 | 69.11 | 5,455,192 | -0.89(-1.27%) |
Sep 08, 2021 | 70.83 | 70.99 | 69.75 | 70.00 | 6,708,745 | -0.73(-1.03%) |
Sep 07, 2021 | 72.34 | 72.38 | 70.67 | 70.73 | 6,381,623 | -1.72(-2.38%) |
Sep 03, 2021 | 72.24 | 72.85 | 71.93 | 72.45 | 4,687,757 | +0.04(+0.05%) |
Sep 02, 2021 | 72.24 | 73.11 | 72.06 | 72.41 | 5,314,397 | +0.32(+0.45%) |
Sep 01, 2021 | 72.95 | 72.95 | 71.85 | 72.09 | 6,063,676 | -0.56(-0.77%) |
Aug 31, 2021 | 73.36 | 73.58 | 72.49 | 72.65 | 7,189,473 | -0.60(-0.81%) |
Aug 30, 2021 | 72.19 | 73.51 | 71.82 | 73.24 | 5,876,534 | +1.08(+1.49%) |
Aug 27, 2021 | 71.12 | 72.33 | 71.02 | 72.17 | 5,392,923 | +0.73(+1.02%) |
Aug 26, 2021 | 70.21 | 71.74 | 69.66 | 71.44 | 5,864,809 | +1.40(+2.00%) |
Aug 25, 2021 | 68.81 | 70.35 | 68.67 | 70.04 | 5,349,581 | +1.25(+1.81%) |
Aug 24, 2021 | 69.45 | 69.89 | 68.59 | 68.80 | 6,492,737 | -0.34(-0.49%) |
Aug 23, 2021 | 69.33 | 69.39 | 67.79 | 69.14 | 5,341,210 | -0.15(-0.22%) |
Aug 20, 2021 | 68.85 | 69.74 | 68.77 | 69.29 | 5,716,708 | +0.50(+0.73%) |
Aug 19, 2021 | 68.34 | 69.47 | 68.06 | 68.79 | 5,936,805 | +0.00(+0.00%) |
Aug 18, 2021 | 68.93 | 70.02 | 68.34 | 68.79 | 6,920,058 | -0.01(-0.01%) |
Aug 17, 2021 | 69.93 | 70.59 | 68.63 | 68.80 | 9,976,525 | -2.28(-3.20%) |
Aug 16, 2021 | 69.63 | 72.30 | 69.43 | 71.07 | 13,439,512 | +1.16(+1.66%) |
Aug 13, 2021 | 64.83 | 70.03 | 64.79 | 69.91 | 18,960,302 | +4.85(+7.45%) |
Aug 12, 2021 | 63.44 | 65.21 | 62.68 | 65.07 | 11,306,633 | +0.82(+1.28%) |
Aug 11, 2021 | 63.49 | 64.43 | 63.23 | 64.24 | 10,678,418 | +0.67(+1.05%) |
Aug 10, 2021 | 61.73 | 63.83 | 61.72 | 63.57 | 7,790,541 | +1.85(+3.00%) |
Aug 09, 2021 | 62.09 | 62.64 | 61.46 | 61.72 | 7,608,161 | -0.13(-0.21%) |
Aug 06, 2021 | 63.53 | 63.54 | 61.65 | 61.85 | 9,507,554 | -1.69(-2.66%) |
Aug 05, 2021 | 63.94 | 64.11 | 61.94 | 63.54 | 10,508,834 | -0.68(-1.06%) |
Aug 04, 2021 | 64.15 | 64.89 | 63.96 | 64.22 | 7,110,493 | -0.01(-0.01%) |
Aug 03, 2021 | 64.93 | 64.96 | 63.88 | 64.23 | 6,350,498 | -0.59(-0.90%) |
Aug 02, 2021 | 64.99 | 65.51 | 63.83 | 64.82 | 7,183,895 | +0.40(+0.62%) |
Jul 30, 2021 | 68.06 | 68.07 | 64.30 | 64.42 | 12,700,377 | -4.91(-7.08%) |
Jul 29, 2021 | 69.08 | 70.01 | 68.99 | 69.33 | 5,253,633 | +0.49(+0.71%) |
Jul 28, 2021 | 68.55 | 69.49 | 68.21 | 68.84 | 5,443,262 | +0.57(+0.83%) |
Jul 27, 2021 | 69.03 | 69.17 | 67.12 | 68.28 | 8,638,696 | -0.92(-1.32%) |
Jul 26, 2021 | 68.84 | 69.86 | 68.84 | 69.19 | 8,103,597 | -0.26(-0.38%) |
Jul 23, 2021 | 68.12 | 69.67 | 67.68 | 69.46 | 7,094,328 | +1.40(+2.05%) |
Jul 22, 2021 | 65.97 | 68.10 | 65.75 | 68.06 | 9,318,905 | +2.08(+3.15%) |
Jul 21, 2021 | 65.56 | 66.18 | 65.39 | 65.98 | 6,470,931 | +0.27(+0.42%) |
Jul 20, 2021 | 64.89 | 65.75 | 64.77 | 65.71 | 6,589,715 | +0.98(+1.52%) |
Jul 19, 2021 | 63.86 | 65.06 | 63.54 | 64.73 | 6,844,348 | +0.33(+0.51%) |
Jul 16, 2021 | 64.61 | 64.98 | 64.35 | 64.39 | 4,530,648 | +0.04(+0.06%) |
Jul 15, 2021 | 64.28 | 64.82 | 63.88 | 64.36 | 4,847,084 | +0.10(+0.16%) |
Jul 14, 2021 | 65.80 | 66.41 | 64.19 | 64.25 | 6,865,297 | -0.67(-1.03%) |
Jul 13, 2021 | 65.00 | 65.61 | 64.70 | 64.92 | 4,754,721 | -0.22(-0.33%) |
Jul 12, 2021 | 65.94 | 66.35 | 65.02 | 65.14 | 5,959,694 | -0.46(-0.71%) |
Jul 09, 2021 | 65.01 | 66.07 | 64.78 | 65.60 | 5,573,055 | +0.77(+1.18%) |
Jul 08, 2021 | 64.85 | 65.44 | 64.58 | 64.84 | 5,909,946 | -1.34(-2.03%) |
Jul 07, 2021 | 65.31 | 66.60 | 65.16 | 66.18 | 6,373,369 | +0.99(+1.52%) |
Jul 06, 2021 | 66.26 | 66.26 | 65.07 | 65.19 | 6,470,016 | -1.00(-1.51%) |
Jul 02, 2021 | 66.10 | 66.41 | 65.51 | 66.19 | 5,198,891 | +0.26(+0.40%) |
Jul 01, 2021 | 66.31 | 66.84 | 65.20 | 65.92 | 9,018,486 | -0.39(-0.58%) |
Jun 30, 2021 | 66.33 | 66.73 | 65.83 | 66.31 | 7,727,597 | -0.26(-0.40%) |
Jun 29, 2021 | 65.17 | 66.72 | 65.03 | 66.58 | 6,895,016 | +1.58(+2.43%) |
Jun 28, 2021 | 64.47 | 65.15 | 63.82 | 65.00 | 5,731,775 | +0.87(+1.35%) |
Jun 25, 2021 | 63.04 | 64.40 | 63.04 | 64.13 | 9,528,378 | +1.26(+2.00%) |
Jun 24, 2021 | 61.78 | 63.04 | 61.52 | 62.87 | 5,847,126 | +1.20(+1.94%) |
Jun 23, 2021 | 61.41 | 62.27 | 61.29 | 61.67 | 4,724,345 | +0.39(+0.63%) |
Jun 22, 2021 | 60.71 | 61.51 | 59.89 | 61.29 | 5,623,408 | +0.46(+0.76%) |
Jun 21, 2021 | 59.86 | 61.36 | 59.84 | 60.82 | 6,864,832 | +1.08(+1.80%) |
Jun 18, 2021 | 61.13 | 61.32 | 59.63 | 59.75 | 12,111,130 | -1.96(-3.17%) |
Jun 17, 2021 | 62.02 | 62.62 | 61.63 | 61.70 | 6,774,595 | -0.72(-1.15%) |
Jun 16, 2021 | 61.81 | 62.66 | 61.67 | 62.42 | 5,956,805 | +0.12(+0.20%) |
Jun 15, 2021 | 62.34 | 62.67 | 61.84 | 62.30 | 5,305,497 | +0.07(+0.11%) |
Jun 14, 2021 | 63.52 | 63.53 | 61.55 | 62.23 | 7,352,485 | -1.17(-1.85%) |
Jun 11, 2021 | 63.19 | 63.67 | 63.12 | 63.40 | 6,193,315 | +0.36(+0.57%) |
Jun 10, 2021 | 62.64 | 63.26 | 62.12 | 63.04 | 6,129,311 | +0.75(+1.20%) |
Jun 09, 2021 | 62.54 | 62.66 | 61.77 | 62.30 | 6,484,253 | +0.15(+0.24%) |
Jun 08, 2021 | 61.88 | 62.28 | 61.64 | 62.15 | 6,047,896 | +0.33(+0.53%) |
Jun 07, 2021 | 61.68 | 62.08 | 61.19 | 61.82 | 6,483,563 | +0.21(+0.34%) |
Jun 04, 2021 | 60.81 | 62.23 | 60.58 | 61.61 | 9,505,758 | +1.10(+1.81%) |
Jun 03, 2021 | 59.47 | 60.70 | 59.12 | 60.51 | 7,643,535 | +0.62(+1.04%) |
Jun 02, 2021 | 57.98 | 60.04 | 57.63 | 59.89 | 11,218,029 | +1.93(+3.32%) |
Jun 01, 2021 | 58.10 | 58.64 | 57.36 | 57.96 | 5,972,153 | +0.46(+0.80%) |
May 28, 2021 | 56.63 | 58.01 | 56.35 | 57.50 | 11,527,633 | +1.46(+2.61%) |
May 27, 2021 | 57.63 | 58.49 | 55.86 | 56.04 | 20,888,024 | -1.82(-3.14%) |
May 26, 2021 | 57.62 | 58.51 | 57.62 | 57.85 | 7,126,745 | +0.13(+0.23%) |
May 25, 2021 | 57.66 | 58.23 | 57.31 | 57.72 | 6,446,238 | +0.31(+0.54%) |
May 24, 2021 | 57.66 | 58.33 | 57.37 | 57.41 | 6,090,307 | -0.05(-0.08%) |
May 21, 2021 | 56.32 | 57.80 | 56.23 | 57.46 | 11,886,048 | +1.46(+2.61%) |
May 20, 2021 | 56.60 | 56.75 | 55.88 | 56.00 | 8,606,564 | -0.30(-0.54%) |
May 19, 2021 | 56.87 | 56.87 | 55.62 | 56.30 | 8,549,316 | -1.41(-2.45%) |
May 18, 2021 | 58.10 | 59.03 | 57.15 | 57.71 | 6,489,457 | -0.38(-0.65%) |
May 17, 2021 | 57.26 | 58.19 | 57.01 | 58.09 | 7,319,573 | +0.78(+1.36%) |
May 14, 2021 | 55.97 | 57.48 | 55.84 | 57.31 | 6,972,217 | +2.00(+3.61%) |
May 13, 2021 | 55.17 | 55.90 | 54.67 | 55.31 | 6,785,382 | +0.43(+0.79%) |
May 12, 2021 | 56.21 | 56.90 | 54.84 | 54.88 | 9,305,594 | -2.02(-3.56%) |
May 11, 2021 | 56.56 | 57.43 | 55.70 | 56.90 | 12,047,131 | -0.95(-1.64%) |
May 10, 2021 | 56.08 | 58.66 | 55.80 | 57.85 | 12,348,676 | +1.56(+2.78%) |
May 07, 2021 | 55.65 | 56.51 | 54.99 | 56.29 | 10,988,955 | +0.90(+1.63%) |
May 06, 2021 | 54.76 | 55.45 | 54.39 | 55.39 | 8,052,817 | +0.55(+1.00%) |
May 05, 2021 | 54.05 | 55.44 | 54.04 | 54.84 | 7,436,526 | +0.52(+0.95%) |
May 04, 2021 | 54.15 | 54.93 | 53.50 | 54.32 | 10,339,740 | -0.43(-0.79%) |
May 03, 2021 | 52.89 | 55.41 | 52.84 | 54.76 | 13,244,527 | +2.22(+4.23%) |
Apr 30, 2021 | 52.48 | 53.57 | 52.41 | 52.53 | 10,693,549 | -0.26(-0.50%) |
Apr 29, 2021 | 53.95 | 53.99 | 51.74 | 52.80 | 33,005,238 | -5.89(-10.03%) |
Apr 28, 2021 | 58.46 | 59.20 | 58.21 | 58.68 | 8,281,226 | +0.58(+1.00%) |
Apr 27, 2021 | 58.12 | 58.67 | 57.80 | 58.10 | 5,920,131 | +0.11(+0.19%) |
Apr 26, 2021 | 57.44 | 58.01 | 57.22 | 57.99 | 4,820,700 | +0.63(+1.10%) |
Apr 23, 2021 | 57.33 | 57.60 | 56.91 | 57.35 | 5,387,502 | +0.16(+0.28%) |
Apr 22, 2021 | 58.24 | 58.29 | 57.00 | 57.19 | 7,272,916 | -0.98(-1.68%) |
Apr 21, 2021 | 57.85 | 58.26 | 57.33 | 58.17 | 5,407,304 | -0.01(-0.02%) |
Apr 20, 2021 | 59.92 | 60.08 | 57.64 | 58.18 | 5,847,447 | -1.88(-3.14%) |
Apr 19, 2021 | 60.86 | 61.31 | 59.89 | 60.07 | 5,613,424 | -1.07(-1.76%) |
Apr 16, 2021 | 60.75 | 61.20 | 60.54 | 61.14 | 4,938,703 | +0.54(+0.89%) |
Apr 15, 2021 | 59.63 | 60.77 | 59.35 | 60.60 | 4,967,383 | +1.48(+2.50%) |
Apr 14, 2021 | 60.21 | 60.63 | 58.71 | 59.12 | 10,112,680 | -0.97(-1.61%) |
Apr 13, 2021 | 59.34 | 60.34 | 59.25 | 60.09 | 5,591,331 | +1.11(+1.88%) |
Apr 12, 2021 | 58.82 | 59.21 | 58.50 | 58.98 | 5,312,516 | +0.16(+0.27%) |
Apr 09, 2021 | 58.46 | 58.95 | 58.23 | 58.82 | 4,036,644 | +0.26(+0.45%) |
Apr 08, 2021 | 58.66 | 58.99 | 58.15 | 58.56 | 4,193,178 | +0.40(+0.70%) |
Apr 07, 2021 | 59.03 | 59.03 | 57.84 | 58.15 | 6,210,664 | -0.72(-1.22%) |
Apr 06, 2021 | 59.92 | 60.00 | 58.61 | 58.87 | 6,792,743 | -1.10(-1.84%) |
Apr 05, 2021 | 59.65 | 60.25 | 58.90 | 59.97 | 7,086,357 | +0.55(+0.92%) |
Apr 01, 2021 | 57.82 | 59.54 | 57.81 | 59.43 | 5,533,101 | +1.76(+3.05%) |
Mar 31, 2021 | 57.29 | 59.01 | 57.20 | 57.66 | 9,044,811 | +0.87(+1.53%) |
Mar 30, 2021 | 56.05 | 57.09 | 55.60 | 56.80 | 5,735,432 | +0.44(+0.79%) |
Mar 29, 2021 | 57.33 | 57.61 | 55.82 | 56.36 | 7,529,919 | -0.92(-1.61%) |
Mar 26, 2021 | 54.76 | 57.37 | 54.65 | 57.28 | 7,868,854 | +2.58(+4.72%) |
Mar 25, 2021 | 54.39 | 55.02 | 53.65 | 54.70 | 6,059,312 | +0.42(+0.78%) |
Mar 24, 2021 | 57.07 | 57.34 | 54.22 | 54.28 | 7,584,186 | -2.51(-4.43%) |
Mar 23, 2021 | 56.87 | 57.47 | 56.51 | 56.79 | 6,328,859 | +0.02(+0.03%) |
Mar 22, 2021 | 56.42 | 57.30 | 56.08 | 56.77 | 6,992,075 | +0.53(+0.94%) |
Mar 19, 2021 | 55.71 | 56.53 | 55.09 | 56.24 | 10,957,561 | +0.78(+1.41%) |
Mar 18, 2021 | 54.92 | 56.61 | 54.61 | 55.46 | 6,953,246 | -0.09(-0.17%) |
Mar 17, 2021 | 53.42 | 56.23 | 53.41 | 55.56 | 7,208,373 | +1.49(+2.75%) |
Mar 16, 2021 | 53.95 | 54.79 | 53.73 | 54.07 | 6,237,577 | -0.24(-0.43%) |
Mar 15, 2021 | 52.59 | 54.34 | 52.36 | 54.30 | 6,223,472 | +1.76(+3.35%) |
Mar 12, 2021 | 52.43 | 52.83 | 51.82 | 52.54 | 5,337,376 | -0.41(-0.78%) |
Mar 11, 2021 | 52.68 | 53.28 | 52.22 | 52.96 | 6,251,929 | +0.85(+1.63%) |
Mar 10, 2021 | 53.22 | 53.47 | 51.35 | 52.11 | 7,648,011 | -0.78(-1.48%) |
Mar 09, 2021 | 51.41 | 53.64 | 51.15 | 52.89 | 8,926,830 | +2.52(+5.01%) |
Mar 08, 2021 | 50.73 | 51.97 | 50.33 | 50.37 | 8,088,565 | -0.25(-0.50%) |
Mar 05, 2021 | 50.73 | 50.96 | 48.50 | 50.62 | 8,915,557 | +0.40(+0.79%) |
Mar 04, 2021 | 51.29 | 51.69 | 49.40 | 50.23 | 10,507,799 | -1.19(-2.31%) |
Mar 03, 2021 | 53.42 | 53.63 | 51.30 | 51.41 | 11,739,887 | -2.25(-4.19%) |
Mar 02, 2021 | 55.21 | 55.24 | 53.56 | 53.66 | 8,120,040 | -1.40(-2.55%) |
Mar 01, 2021 | 53.77 | 55.27 | 53.23 | 55.07 | 6,535,162 | +1.94(+3.65%) |
Feb 26, 2021 | 53.99 | 54.29 | 52.97 | 53.13 | 9,572,719 | -0.36(-0.67%) |
Feb 25, 2021 | 55.76 | 56.29 | 53.36 | 53.48 | 8,380,856 | -2.25(-4.04%) |
Feb 24, 2021 | 57.25 | 57.30 | 55.22 | 55.74 | 8,570,542 | -1.87(-3.24%) |
Feb 23, 2021 | 56.96 | 57.94 | 56.15 | 57.60 | 6,206,606 | -0.18(-0.31%) |
Feb 22, 2021 | 58.29 | 58.47 | 57.22 | 57.78 | 5,590,381 | -0.39(-0.68%) |
Feb 19, 2021 | 59.31 | 59.47 | 58.07 | 58.18 | 5,819,533 | -0.77(-1.31%) |
Feb 18, 2021 | 58.85 | 59.46 | 58.40 | 58.95 | 6,352,258 | -0.23(-0.40%) |
Feb 17, 2021 | 58.74 | 59.36 | 58.24 | 59.18 | 4,451,833 | +0.17(+0.29%) |
Feb 16, 2021 | 60.05 | 60.07 | 58.97 | 59.01 | 5,919,435 | -0.13(-0.22%) |
Feb 12, 2021 | 58.24 | 59.31 | 58.14 | 59.14 | 5,989,138 | +0.66(+1.12%) |
Feb 11, 2021 | 58.76 | 59.12 | 57.89 | 58.49 | 3,897,823 | -0.01(-0.02%) |
Feb 10, 2021 | 58.71 | 59.34 | 57.97 | 58.50 | 4,760,767 | +0.08(+0.14%) |
Feb 09, 2021 | 59.95 | 59.99 | 58.31 | 58.41 | 5,364,348 | -1.51(-2.52%) |
Feb 08, 2021 | 58.76 | 60.13 | 58.72 | 59.92 | 10,426,073 | +1.51(+2.59%) |
Feb 05, 2021 | 57.41 | 58.97 | 56.54 | 58.41 | 13,542,546 | +1.04(+1.82%) |
Feb 04, 2021 | 60.04 | 60.87 | 56.95 | 57.37 | 31,321,444 | +2.89(+5.31%) |
Feb 03, 2021 | 54.54 | 55.19 | 54.13 | 54.48 | 11,151,330 | +0.67(+1.24%) |
Feb 02, 2021 | 54.92 | 55.17 | 53.60 | 53.81 | 9,136,199 | -1.07(-1.95%) |
Feb 01, 2021 | 53.34 | 55.10 | 53.17 | 54.88 | 7,910,474 | +1.84(+3.47%) |
Jan 29, 2021 | 52.77 | 54.05 | 51.92 | 53.04 | 11,637,149 | +0.07(+0.12%) |
Jan 28, 2021 | 54.44 | 55.25 | 52.51 | 52.98 | 12,442,437 | -1.79(-3.27%) |
Jan 27, 2021 | 55.04 | 56.84 | 54.49 | 54.77 | 11,338,306 | -0.77(-1.39%) |
Jan 26, 2021 | 53.59 | 55.67 | 53.47 | 55.54 | 8,940,647 | +1.80(+3.35%) |
Jan 25, 2021 | 53.50 | 54.80 | 53.33 | 53.74 | 10,458,773 | +0.74(+1.40%) |
Jan 22, 2021 | 52.75 | 53.10 | 52.23 | 53.00 | 3,533,908 | +0.06(+0.11%) |
Jan 21, 2021 | 52.85 | 53.01 | 51.93 | 52.94 | 5,609,959 | +0.22(+0.41%) |
Jan 20, 2021 | 53.78 | 54.01 | 52.67 | 52.72 | 5,111,357 | -0.76(-1.42%) |
Jan 19, 2021 | 52.14 | 53.69 | 52.04 | 53.48 | 9,526,401 | +1.46(+2.81%) |
Jan 15, 2021 | 51.90 | 52.29 | 50.98 | 52.02 | 10,345,292 | +0.14(+0.27%) |
Jan 14, 2021 | 52.40 | 52.40 | 51.61 | 51.88 | 7,390,984 | -0.41(-0.79%) |
Jan 13, 2021 | 52.36 | 52.91 | 51.95 | 52.29 | 8,719,583 | -0.31(-0.59%) |
Jan 12, 2021 | 50.67 | 53.23 | 50.57 | 52.60 | 12,597,815 | +1.98(+3.91%) |
Jan 11, 2021 | 50.86 | 51.07 | 50.19 | 50.62 | 7,410,749 | -0.52(-1.01%) |
Jan 08, 2021 | 50.10 | 51.20 | 49.96 | 51.14 | 6,710,281 | +1.33(+2.68%) |
Jan 07, 2021 | 50.14 | 50.90 | 49.76 | 49.80 | 7,829,072 | -0.15(-0.30%) |
Jan 06, 2021 | 48.34 | 50.96 | 48.25 | 49.95 | 10,558,212 | +1.12(+2.29%) |
Jan 05, 2021 | 48.20 | 49.07 | 47.93 | 48.84 | 10,653,536 | +0.50(+1.03%) |