Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.58 | 63.97 | 61.93 | 62.19 | 17,140,284 | -1.55(-2.43%) |
Nov 29, 2021 | 63.52 | 64.35 | 63.35 | 63.75 | 9,866,233 | +0.34(+0.54%) |
Nov 26, 2021 | 62.89 | 63.83 | 62.89 | 63.40 | 6,272,348 | +0.28(+0.44%) |
Nov 24, 2021 | 63.83 | 64.09 | 62.72 | 63.12 | 7,467,145 | -0.60(-0.95%) |
Nov 23, 2021 | 63.04 | 63.95 | 62.90 | 63.73 | 7,869,346 | +1.74(+2.81%) |
Nov 22, 2021 | 61.99 | 63.49 | 61.31 | 61.99 | 9,920,369 | +0.01(+0.01%) |
Nov 19, 2021 | 61.53 | 62.17 | 61.16 | 61.98 | 9,563,521 | +0.81(+1.33%) |
Nov 18, 2021 | 60.94 | 61.27 | 61.12 | 61.17 | 9,834,595 | +0.30(+0.49%) |
Nov 17, 2021 | 60.35 | 60.95 | 60.01 | 60.87 | 8,608,612 | +0.51(+0.85%) |
Nov 16, 2021 | 60.81 | 61.38 | 60.29 | 60.35 | 7,069,421 | -0.28(-0.46%) |
Nov 15, 2021 | 60.88 | 61.20 | 60.46 | 60.63 | 5,441,801 | -0.25(-0.41%) |
Nov 12, 2021 | 61.05 | 61.15 | 60.63 | 60.89 | 9,104,341 | +0.05(+0.07%) |
Nov 11, 2021 | 60.45 | 60.90 | 60.23 | 60.84 | 3,894,070 | +0.10(+0.16%) |
Nov 10, 2021 | 60.06 | 60.74 | 7,633,388 | +1.06(+1.77%) | ||
Nov 09, 2021 | 59.63 | 60.32 | 59.45 | 59.69 | 5,986,435 | +0.16(+0.27%) |
Nov 08, 2021 | 59.52 | 59.93 | 59.11 | 59.52 | 5,778,848 | -0.32(-0.53%) |
Nov 05, 2021 | 59.47 | 60.34 | 59.33 | 59.84 | 7,225,230 | -0.14(-0.23%) |
Nov 04, 2021 | 60.56 | 60.59 | 59.52 | 59.98 | 7,228,934 | -0.85(-1.39%) |
Nov 03, 2021 | 59.51 | 60.96 | 59.13 | 60.82 | 9,589,621 | +1.36(+2.29%) |
Nov 02, 2021 | 59.30 | 59.62 | 58.32 | 59.46 | 9,921,586 | +0.23(+0.40%) |
Nov 01, 2021 | 58.49 | 59.50 | 58.65 | 59.23 | 8,050,234 | +0.69(+1.17%) |
Oct 29, 2021 | 59.46 | 59.46 | 57.80 | 58.54 | 15,716,800 | -2.22(-3.65%) |
Oct 28, 2021 | 60.18 | 60.76 | 6,513,974 | +0.51(+0.85%) | ||
Oct 27, 2021 | 61.32 | 61.33 | 60.09 | 60.25 | 5,416,733 | -0.87(-1.42%) |
Oct 26, 2021 | 61.33 | 61.09 | 61.11 | 5,486,462 | +0.05(+0.09%) | |
Oct 25, 2021 | 60.67 | 61.33 | 60.23 | 61.06 | 6,727,344 | +0.39(+0.64%) |
Oct 22, 2021 | 60.56 | 60.70 | 60.01 | 60.67 | 4,988,683 | +0.23(+0.37%) |
Oct 21, 2021 | 60.53 | 60.62 | 60.02 | 60.44 | 5,556,514 | +0.12(+0.19%) |
Oct 20, 2021 | 60.37 | 60.73 | 60.27 | 60.33 | 5,406,478 | -0.04(-0.06%) |
Oct 19, 2021 | 59.55 | 60.44 | 59.42 | 60.36 | 6,526,871 | +0.91(+1.53%) |
Oct 18, 2021 | 60.90 | 60.98 | 59.35 | 59.45 | 8,396,119 | -1.57(-2.57%) |
Oct 15, 2021 | 61.63 | 61.90 | 60.99 | 61.02 | 4,795,646 | -0.47(-0.76%) |
Oct 14, 2021 | 61.55 | 62.01 | 61.36 | 61.49 | 7,941,935 | +0.47(+0.77%) |
Oct 13, 2021 | 60.98 | 61.32 | 60.63 | 61.02 | 5,276,240 | +0.23(+0.39%) |
Oct 12, 2021 | 61.53 | 61.66 | 60.72 | 60.79 | 9,814,881 | -0.64(-1.04%) |
Oct 11, 2021 | 61.56 | 61.76 | 61.22 | 61.43 | 3,674,677 | +0.03(+0.04%) |
Oct 08, 2021 | 61.40 | 61.73 | 61.19 | 61.40 | 4,720,242 | -0.08(-0.13%) |
Oct 07, 2021 | 60.90 | 61.64 | 60.59 | 61.48 | 5,928,652 | +0.60(+0.98%) |
Oct 06, 2021 | 60.81 | 61.09 | 60.35 | 60.89 | 7,090,303 | +0.07(+0.12%) |
Oct 05, 2021 | 60.86 | 61.47 | 60.67 | 60.81 | 8,019,583 | -0.16(-0.27%) |
Oct 04, 2021 | 61.54 | 62.28 | 60.72 | 60.98 | 8,378,933 | -0.88(-1.43%) |
Oct 01, 2021 | 61.90 | 62.63 | 61.03 | 61.86 | 10,355,489 | -1.16(-1.85%) |
Sep 30, 2021 | 64.25 | 64.58 | 62.98 | 63.03 | 6,704,701 | -0.98(-1.54%) |
Sep 29, 2021 | 63.30 | 64.42 | 63.12 | 64.01 | 6,024,566 | +0.88(+1.39%) |
Sep 28, 2021 | 63.16 | 63.88 | 62.86 | 63.13 | 7,084,103 | -0.40(-0.62%) |
Sep 27, 2021 | 64.16 | 64.32 | 63.42 | 63.53 | 6,161,254 | -0.70(-1.10%) |
Sep 24, 2021 | 64.63 | 64.85 | 64.23 | 64.23 | 5,567,636 | -0.45(-0.70%) |
Sep 23, 2021 | 64.50 | 65.06 | 64.33 | 64.69 | 5,832,744 | +0.28(+0.43%) |
Sep 22, 2021 | 65.03 | 65.13 | 64.14 | 64.41 | 7,266,945 | -0.32(-0.49%) |
Sep 21, 2021 | 64.32 | 65.02 | 64.16 | 64.72 | 6,534,636 | +0.69(+1.09%) |
Sep 20, 2021 | 64.00 | 64.89 | 63.46 | 64.03 | 10,633,245 | -0.59(-0.91%) |
Sep 17, 2021 | 63.91 | 64.75 | 63.56 | 64.61 | 12,067,433 | +0.27(+0.42%) |
Sep 16, 2021 | 64.78 | 64.84 | 63.89 | 64.34 | 5,881,398 | -0.41(-0.63%) |
Sep 15, 2021 | 63.68 | 65.40 | 63.54 | 64.75 | 8,560,046 | +1.18(+1.86%) |
Sep 14, 2021 | 63.86 | 64.13 | 63.26 | 63.57 | 6,084,491 | +0.01(+0.01%) |
Sep 13, 2021 | 63.64 | 64.23 | 63.26 | 63.56 | 12,367,354 | +0.14(+0.23%) |
Sep 10, 2021 | 63.41 | 63.82 | 62.75 | 63.41 | 5,706,967 | +0.34(+0.54%) |
Sep 09, 2021 | 64.00 | 64.02 | 63.05 | 63.08 | 7,851,476 | -1.13(-1.77%) |
Sep 08, 2021 | 63.59 | 64.24 | 63.53 | 64.21 | 5,048,369 | +0.62(+0.97%) |
Sep 07, 2021 | 63.49 | 63.69 | 62.82 | 63.59 | 7,584,889 | -0.69(-1.07%) |
Sep 03, 2021 | 64.46 | 64.65 | 64.09 | 64.28 | 4,673,061 | -0.34(-0.53%) |
Sep 02, 2021 | 64.33 | 64.66 | 63.79 | 64.62 | 7,583,641 | +0.42(+0.65%) |
Sep 01, 2021 | 64.92 | 64.96 | 63.74 | 64.20 | 6,684,022 | -0.81(-1.25%) |
Aug 31, 2021 | 64.49 | 65.06 | 64.17 | 65.01 | 8,466,693 | +0.69(+1.07%) |
Aug 30, 2021 | 63.69 | 64.50 | 63.56 | 64.33 | 5,050,095 | +0.65(+1.02%) |
Aug 27, 2021 | 63.70 | 64.72 | 63.57 | 63.67 | 6,149,332 | -0.13(-0.20%) |
Aug 26, 2021 | 63.91 | 64.64 | 63.55 | 63.80 | 7,351,278 | +0.01(+0.02%) |
Aug 25, 2021 | 64.27 | 64.28 | 63.35 | 63.79 | 5,585,242 | -0.75(-1.16%) |
Aug 24, 2021 | 64.88 | 64.93 | 64.22 | 64.54 | 4,676,250 | -0.27(-0.41%) |
Aug 23, 2021 | 64.92 | 65.25 | 64.73 | 64.81 | 5,996,100 | +0.10(+0.15%) |
Aug 20, 2021 | 64.02 | 65.11 | 63.82 | 64.71 | 6,321,009 | +0.69(+1.07%) |
Aug 19, 2021 | 63.97 | 64.61 | 63.88 | 64.02 | 5,830,466 | -0.26(-0.40%) |
Aug 18, 2021 | 64.87 | 65.51 | 64.23 | 64.28 | 9,106,741 | -0.96(-1.47%) |
Aug 17, 2021 | 63.66 | 65.29 | 63.43 | 65.24 | 10,074,377 | +1.18(+1.84%) |
Aug 16, 2021 | 63.66 | 64.13 | 63.47 | 64.06 | 9,934,641 | +0.49(+0.77%) |
Aug 13, 2021 | 63.32 | 63.77 | 63.21 | 63.57 | 4,882,844 | +0.21(+0.34%) |
Aug 12, 2021 | 62.75 | 63.42 | 62.30 | 63.35 | 6,613,589 | +0.96(+1.55%) |
Aug 11, 2021 | 61.97 | 63.29 | 61.96 | 62.39 | 10,668,077 | +0.54(+0.87%) |
Aug 10, 2021 | 60.98 | 61.88 | 60.70 | 61.85 | 6,682,406 | +0.70(+1.14%) |
Aug 09, 2021 | 61.44 | 61.88 | 60.84 | 61.15 | 5,776,509 | -0.29(-0.47%) |
Aug 06, 2021 | 61.76 | 61.85 | 61.34 | 61.44 | 4,319,098 | -0.47(-0.76%) |
Aug 05, 2021 | 61.85 | 61.93 | 61.20 | 61.91 | 6,192,415 | +0.06(+0.10%) |
Aug 04, 2021 | 62.07 | 62.52 | 61.66 | 61.85 | 7,663,942 | -0.53(-0.85%) |
Aug 03, 2021 | 61.32 | 62.39 | 60.93 | 62.38 | 5,740,447 | +1.32(+2.17%) |
Aug 02, 2021 | 61.05 | 61.32 | 60.59 | 61.06 | 4,749,704 | +0.05(+0.09%) |
Jul 30, 2021 | 61.37 | 61.64 | 60.74 | 61.00 | 10,769,048 | -1.38(-2.21%) |
Jul 29, 2021 | 62.75 | 62.89 | 62.32 | 62.38 | 8,503,446 | -0.21(-0.33%) |
Jul 28, 2021 | 61.55 | 62.66 | 61.40 | 62.58 | 7,944,622 | +1.01(+1.64%) |
Jul 27, 2021 | 61.22 | 61.68 | 61.00 | 61.57 | 6,507,199 | +0.16(+0.26%) |
Jul 26, 2021 | 61.58 | 61.91 | 61.16 | 61.41 | 4,829,638 | -0.24(-0.39%) |
Jul 23, 2021 | 61.53 | 61.94 | 61.32 | 61.65 | 3,945,327 | +0.33(+0.54%) |
Jul 22, 2021 | 60.75 | 61.46 | 60.58 | 61.32 | 3,248,132 | +0.21(+0.35%) |
Jul 21, 2021 | 61.59 | 61.65 | 60.75 | 61.11 | 6,570,891 | -0.67(-1.08%) |
Jul 20, 2021 | 61.03 | 62.32 | 60.98 | 61.78 | 10,447,459 | +0.83(+1.36%) |
Jul 19, 2021 | 61.23 | 61.70 | 60.44 | 60.95 | 6,777,513 | -0.36(-0.58%) |
Jul 16, 2021 | 61.09 | 61.61 | 61.09 | 61.31 | 6,678,132 | +0.29(+0.48%) |
Jul 15, 2021 | 60.62 | 61.09 | 60.18 | 61.01 | 6,858,870 | +0.33(+0.54%) |
Jul 14, 2021 | 60.81 | 60.84 | 60.23 | 60.68 | 6,660,548 | -0.07(-0.12%) |
Jul 13, 2021 | 60.59 | 61.20 | 60.59 | 60.75 | 5,058,228 | -0.03(-0.04%) |
Jul 12, 2021 | 60.95 | 61.69 | 60.52 | 60.78 | 8,197,189 | -0.16(-0.26%) |
Jul 09, 2021 | 60.38 | 61.11 | 60.26 | 60.94 | 7,186,447 | +0.47(+0.78%) |
Jul 08, 2021 | 60.80 | 60.97 | 60.23 | 60.47 | 5,576,723 | -0.60(-0.98%) |
Jul 07, 2021 | 61.10 | 61.13 | 60.56 | 61.07 | 6,819,868 | -0.04(-0.07%) |
Jul 06, 2021 | 61.62 | 61.69 | 60.73 | 61.11 | 6,906,662 | -0.80(-1.28%) |
Jul 02, 2021 | 61.89 | 62.04 | 61.32 | 61.90 | 4,443,468 | +0.15(+0.25%) |
Jul 01, 2021 | 61.41 | 61.97 | 61.11 | 61.75 | 6,116,679 | +0.24(+0.39%) |
Jun 30, 2021 | 61.00 | 61.58 | 60.75 | 61.51 | 6,727,570 | +0.83(+1.37%) |
Jun 29, 2021 | 60.45 | 60.77 | 60.30 | 60.68 | 4,867,154 | +0.21(+0.34%) |
Jun 28, 2021 | 61.01 | 61.32 | 60.43 | 60.48 | 7,366,039 | -0.16(-0.27%) |
Jun 25, 2021 | 59.98 | 60.74 | 59.74 | 60.64 | 9,043,432 | +0.63(+1.04%) |
Jun 24, 2021 | 59.64 | 60.96 | 59.54 | 60.01 | 5,657,530 | +0.47(+0.80%) |
Jun 23, 2021 | 60.04 | 60.07 | 59.46 | 59.54 | 4,753,063 | -0.36(-0.60%) |
Jun 22, 2021 | 60.06 | 60.39 | 59.65 | 59.89 | 5,369,201 | -0.27(-0.45%) |
Jun 21, 2021 | 59.84 | 60.35 | 59.64 | 60.16 | 5,944,887 | +0.66(+1.11%) |
Jun 18, 2021 | 59.85 | 60.01 | 58.86 | 59.50 | 12,834,290 | -0.54(-0.91%) |
Jun 17, 2021 | 60.14 | 60.28 | 59.39 | 60.05 | 7,853,590 | -0.10(-0.16%) |
Jun 16, 2021 | 60.94 | 61.94 | 60.02 | 60.15 | 14,483,989 | -0.68(-1.12%) |
Jun 15, 2021 | 61.17 | 61.19 | 60.51 | 60.82 | 7,224,424 | -0.05(-0.09%) |
Jun 14, 2021 | 60.75 | 61.03 | 60.27 | 60.88 | 5,953,681 | +0.08(+0.13%) |
Jun 11, 2021 | 61.12 | 61.22 | 60.69 | 60.80 | 7,836,855 | -0.46(-0.75%) |
Jun 10, 2021 | 60.99 | 61.62 | 60.53 | 61.26 | 9,811,897 | +0.57(+0.93%) |
Jun 09, 2021 | 59.74 | 61.17 | 59.69 | 60.69 | 9,539,795 | +1.01(+1.69%) |
Jun 08, 2021 | 59.62 | 59.77 | 59.22 | 59.68 | 6,208,942 | +0.08(+0.13%) |
Jun 07, 2021 | 59.77 | 60.08 | 59.33 | 59.60 | 8,894,699 | -0.01(-0.01%) |
Jun 04, 2021 | 59.05 | 59.74 | 58.83 | 59.61 | 7,174,783 | +0.84(+1.43%) |
Jun 03, 2021 | 58.31 | 58.88 | 58.17 | 58.77 | 7,640,656 | +0.40(+0.68%) |
Jun 02, 2021 | 57.99 | 58.66 | 57.94 | 58.37 | 7,434,417 | +0.63(+1.09%) |
Jun 01, 2021 | 58.74 | 58.83 | 57.57 | 57.75 | 7,434,346 | -0.70(-1.19%) |
May 28, 2021 | 58.39 | 58.95 | 58.17 | 58.45 | 6,719,026 | +0.19(+0.32%) |
May 27, 2021 | 58.85 | 59.35 | 58.18 | 58.26 | 9,101,213 | -0.40(-0.68%) |
May 26, 2021 | 58.52 | 58.70 | 57.95 | 58.66 | 6,710,217 | +0.11(+0.18%) |
May 25, 2021 | 59.50 | 59.59 | 58.35 | 58.55 | 10,583,842 | -1.06(-1.78%) |
May 24, 2021 | 61.09 | 61.21 | 59.57 | 59.61 | 7,923,143 | -1.17(-1.92%) |
May 21, 2021 | 61.68 | 61.98 | 60.74 | 60.78 | 7,328,260 | -0.53(-0.87%) |
May 20, 2021 | 60.70 | 61.87 | 60.44 | 61.31 | 7,397,772 | +0.75(+1.24%) |
May 19, 2021 | 60.30 | 60.62 | 59.78 | 60.56 | 6,983,886 | -0.31(-0.51%) |
May 18, 2021 | 61.36 | 61.77 | 60.82 | 60.87 | 6,657,075 | -0.19(-0.32%) |
May 17, 2021 | 60.54 | 61.58 | 60.51 | 61.06 | 7,028,520 | +0.48(+0.79%) |
May 14, 2021 | 60.92 | 61.16 | 60.46 | 60.59 | 8,007,571 | -0.34(-0.55%) |
May 13, 2021 | 59.90 | 60.98 | 59.62 | 60.92 | 8,129,758 | +1.29(+2.16%) |
May 12, 2021 | 59.01 | 60.07 | 58.98 | 59.63 | 9,371,368 | +0.20(+0.34%) |
May 11, 2021 | 59.29 | 60.19 | 59.04 | 59.43 | 7,252,293 | -0.23(-0.39%) |
May 10, 2021 | 59.20 | 60.47 | 59.03 | 59.66 | 9,788,088 | +0.83(+1.41%) |
May 07, 2021 | 58.76 | 59.71 | 58.61 | 58.83 | 6,616,658 | +0.00(+0.00%) |
May 06, 2021 | 58.38 | 58.95 | 57.58 | 58.83 | 8,458,993 | +0.03(+0.05%) |
May 05, 2021 | 58.12 | 59.23 | 57.92 | 58.80 | 7,816,162 | +0.77(+1.33%) |
May 04, 2021 | 58.16 | 58.91 | 57.79 | 58.03 | 11,235,606 | -0.14(-0.24%) |
May 03, 2021 | 56.51 | 58.25 | 56.38 | 58.17 | 10,744,437 | +2.06(+3.67%) |
Apr 30, 2021 | 55.22 | 56.67 | 54.76 | 56.11 | 14,698,243 | -0.33(-0.58%) |
Apr 29, 2021 | 57.14 | 57.14 | 55.99 | 56.44 | 10,443,767 | -0.53(-0.93%) |
Apr 28, 2021 | 57.19 | 57.20 | 56.45 | 56.97 | 8,891,193 | -0.20(-0.36%) |
Apr 27, 2021 | 58.30 | 58.35 | 57.13 | 57.17 | 8,232,864 | -0.96(-1.66%) |
Apr 26, 2021 | 57.86 | 58.24 | 57.50 | 58.14 | 7,764,852 | +0.25(+0.43%) |
Apr 23, 2021 | 57.91 | 58.08 | 57.36 | 57.89 | 6,179,863 | -0.14(-0.24%) |
Apr 22, 2021 | 58.77 | 58.80 | 57.93 | 58.03 | 7,337,396 | -1.02(-1.72%) |
Apr 21, 2021 | 58.83 | 59.15 | 58.68 | 59.05 | 6,312,602 | +0.36(+0.62%) |
Apr 20, 2021 | 58.17 | 58.89 | 57.74 | 58.68 | 5,641,891 | +0.38(+0.65%) |
Apr 19, 2021 | 58.97 | 59.23 | 57.99 | 58.30 | 8,146,545 | -0.81(-1.38%) |
Apr 16, 2021 | 58.37 | 59.31 | 58.22 | 59.12 | 8,727,640 | +0.97(+1.67%) |
Apr 15, 2021 | 57.20 | 58.68 | 57.20 | 58.14 | 6,373,618 | +0.42(+0.72%) |
Apr 14, 2021 | 57.44 | 58.50 | 57.31 | 57.73 | 6,394,929 | +0.36(+0.63%) |
Apr 13, 2021 | 56.98 | 57.66 | 56.71 | 57.37 | 6,946,783 | +0.20(+0.36%) |
Apr 12, 2021 | 57.52 | 57.56 | 56.89 | 57.16 | 5,550,883 | -0.40(-0.69%) |
Apr 09, 2021 | 57.31 | 57.69 | 56.79 | 57.56 | 6,615,125 | +0.08(+0.14%) |
Apr 08, 2021 | 58.44 | 58.57 | 57.31 | 57.48 | 7,665,988 | -0.51(-0.88%) |
Apr 07, 2021 | 58.42 | 58.64 | 57.66 | 57.99 | 5,859,692 | -0.56(-0.95%) |
Apr 06, 2021 | 58.35 | 58.79 | 58.14 | 58.55 | 6,456,546 | -0.10(-0.17%) |
Apr 05, 2021 | 58.53 | 58.81 | 57.93 | 58.65 | 6,866,031 | -0.09(-0.15%) |
Apr 01, 2021 | 58.13 | 59.09 | 57.84 | 58.74 | 11,892,905 | +1.60(+2.80%) |
Mar 31, 2021 | 57.76 | 57.76 | 56.99 | 57.14 | 9,972,435 | -0.77(-1.33%) |
Mar 30, 2021 | 58.78 | 58.78 | 57.58 | 57.91 | 6,342,747 | -0.61(-1.04%) |
Mar 29, 2021 | 57.46 | 58.74 | 57.36 | 58.52 | 8,936,566 | +0.84(+1.46%) |
Mar 26, 2021 | 56.61 | 57.72 | 56.49 | 57.68 | 6,806,174 | +1.11(+1.95%) |
Mar 25, 2021 | 57.27 | 57.36 | 56.16 | 56.57 | 8,359,734 | -0.32(-0.56%) |
Mar 24, 2021 | 56.90 | 57.52 | 56.58 | 56.89 | 8,452,602 | -0.13(-0.23%) |
Mar 23, 2021 | 57.76 | 57.87 | 56.83 | 57.02 | 7,433,380 | -0.91(-1.57%) |
Mar 22, 2021 | 56.62 | 58.05 | 56.46 | 57.93 | 7,655,216 | +0.95(+1.66%) |
Mar 19, 2021 | 56.81 | 57.15 | 56.22 | 56.99 | 17,227,582 | +0.34(+0.59%) |
Mar 18, 2021 | 56.24 | 57.45 | 56.24 | 56.65 | 8,418,728 | -0.30(-0.53%) |
Mar 17, 2021 | 56.55 | 57.15 | 56.09 | 56.95 | 8,883,158 | +0.36(+0.64%) |
Mar 16, 2021 | 55.91 | 56.76 | 55.83 | 56.59 | 8,342,150 | +0.83(+1.49%) |
Mar 15, 2021 | 55.12 | 55.85 | 54.70 | 55.76 | 9,931,956 | +1.34(+2.45%) |
Mar 12, 2021 | 55.25 | 55.33 | 54.36 | 54.42 | 13,077,094 | -0.73(-1.31%) |
Mar 11, 2021 | 55.52 | 55.98 | 55.08 | 55.15 | 11,364,486 | -0.72(-1.28%) |
Mar 10, 2021 | 56.54 | 56.64 | 55.59 | 55.86 | 8,682,762 | -0.37(-0.65%) |
Mar 09, 2021 | 57.26 | 58.26 | 56.18 | 56.23 | 10,257,318 | -0.37(-0.65%) |
Mar 08, 2021 | 56.39 | 58.27 | 55.91 | 56.60 | 12,169,861 | +0.11(+0.20%) |
Mar 05, 2021 | 55.44 | 56.59 | 55.33 | 56.49 | 11,167,170 | +1.22(+2.20%) |
Mar 04, 2021 | 54.89 | 56.42 | 54.66 | 55.27 | 18,118,778 | +0.42(+0.76%) |
Mar 03, 2021 | 54.89 | 55.35 | 54.34 | 54.85 | 8,089,443 | -0.23(-0.41%) |
Mar 02, 2021 | 54.62 | 55.59 | 54.50 | 55.08 | 7,824,202 | +0.48(+0.88%) |
Mar 01, 2021 | 53.99 | 54.75 | 53.89 | 54.60 | 8,384,230 | +0.93(+1.73%) |
Feb 26, 2021 | 54.88 | 54.89 | 53.66 | 53.67 | 11,893,504 | -1.22(-2.21%) |
Feb 25, 2021 | 55.74 | 55.92 | 54.64 | 54.89 | 8,783,847 | -0.80(-1.44%) |
Feb 24, 2021 | 55.56 | 56.14 | 54.90 | 55.69 | 7,469,268 | +0.03(+0.05%) |
Feb 23, 2021 | 55.74 | 56.08 | 54.88 | 55.66 | 9,959,682 | -0.38(-0.67%) |
Feb 22, 2021 | 55.88 | 56.35 | 55.53 | 56.04 | 7,543,737 | -0.23(-0.40%) |
Feb 19, 2021 | 56.89 | 57.01 | 56.18 | 56.27 | 6,926,542 | -0.75(-1.32%) |
Feb 18, 2021 | 56.70 | 57.22 | 56.23 | 57.02 | 7,008,158 | +0.11(+0.20%) |
Feb 17, 2021 | 56.23 | 56.94 | 55.80 | 56.90 | 8,837,983 | +0.26(+0.46%) |
Feb 16, 2021 | 58.05 | 58.22 | 56.40 | 56.64 | 11,156,255 | -1.83(-3.12%) |
Feb 12, 2021 | 58.37 | 58.80 | 58.01 | 58.47 | 4,550,426 | -0.03(-0.04%) |
Feb 11, 2021 | 58.74 | 58.74 | 57.74 | 58.50 | 6,896,376 | -0.32(-0.55%) |
Feb 10, 2021 | 58.79 | 59.72 | 58.65 | 58.82 | 8,768,595 | -0.01(-0.01%) |
Feb 09, 2021 | 59.24 | 59.30 | 58.43 | 58.83 | 7,571,716 | -0.59(-0.99%) |
Feb 08, 2021 | 59.88 | 60.10 | 58.84 | 59.41 | 10,978,438 | -0.43(-0.72%) |
Feb 05, 2021 | 58.78 | 60.63 | 58.31 | 59.84 | 17,238,104 | +2.30(+4.00%) |
Feb 04, 2021 | 56.72 | 57.68 | 56.33 | 57.54 | 8,436,869 | +1.15(+2.03%) |
Feb 03, 2021 | 57.00 | 57.42 | 56.39 | 56.40 | 7,337,905 | -0.53(-0.94%) |
Feb 02, 2021 | 56.90 | 57.67 | 56.13 | 56.93 | 8,858,475 | +0.03(+0.05%) |
Feb 01, 2021 | 57.72 | 57.93 | 56.87 | 56.90 | 7,067,870 | -0.44(-0.76%) |
Jan 29, 2021 | 56.37 | 57.89 | 55.98 | 57.34 | 13,412,410 | +0.80(+1.42%) |
Jan 28, 2021 | 57.04 | 57.90 | 55.94 | 56.54 | 9,245,801 | -0.70(-1.22%) |
Jan 27, 2021 | 57.72 | 58.50 | 56.89 | 57.24 | 11,320,099 | -1.07(-1.83%) |
Jan 26, 2021 | 59.20 | 59.77 | 58.18 | 58.30 | 8,142,506 | -1.28(-2.14%) |
Jan 25, 2021 | 58.31 | 59.67 | 58.04 | 59.58 | 9,656,854 | +1.07(+1.82%) |
Jan 22, 2021 | 58.15 | 58.98 | 57.90 | 58.51 | 5,622,138 | -0.03(-0.06%) |
Jan 21, 2021 | 59.21 | 59.21 | 58.20 | 58.55 | 9,314,342 | -0.88(-1.49%) |
Jan 20, 2021 | 58.57 | 59.52 | 58.30 | 59.43 | 11,582,867 | +0.80(+1.37%) |
Jan 19, 2021 | 56.58 | 59.58 | 56.47 | 58.63 | 21,031,904 | +3.27(+5.91%) |
Jan 15, 2021 | 54.46 | 55.59 | 54.31 | 55.36 | 10,710,137 | +0.81(+1.49%) |
Jan 14, 2021 | 53.88 | 55.18 | 53.72 | 54.54 | 9,946,130 | +0.75(+1.40%) |
Jan 13, 2021 | 54.04 | 54.33 | 53.71 | 53.79 | 7,773,283 | -0.47(-0.87%) |
Jan 12, 2021 | 54.77 | 54.89 | 53.73 | 54.27 | 10,421,500 | -0.38(-0.69%) |
Jan 11, 2021 | 55.72 | 56.10 | 54.43 | 54.64 | 12,946,415 | -0.46(-0.84%) |
Jan 08, 2021 | 54.73 | 55.43 | 54.64 | 55.10 | 9,597,927 | +0.45(+0.83%) |
Jan 07, 2021 | 54.11 | 55.28 | 53.78 | 54.65 | 12,137,629 | +0.50(+0.92%) |
Jan 06, 2021 | 52.18 | 54.27 | 52.18 | 54.15 | 13,976,353 | +1.70(+3.25%) |
Jan 05, 2021 | 52.65 | 52.84 | 52.11 | 52.45 | 15,153,184 | -0.10(-0.18%) |
Jan 04, 2021 | 51.28 | 52.59 | 50.64 | 52.54 | 17,749,974 | +1.62(+3.18%) |
Dec 31, 2020 | 50.93 | 50.93 | 50.93 | 10,098,703 | +1.41(+2.84%) | |
Dec 30, 2020 | 49.82 | 50.03 | 49.44 | 49.52 | 10,098,703 | -0.16(-0.32%) |
Dec 29, 2020 | 49.79 | 50.41 | 49.57 | 49.68 | 8,715,399 | -0.05(-0.11%) |
Dec 28, 2020 | 49.86 | 50.38 | 49.56 | 49.73 | 9,392,836 | -0.16(-0.32%) |
Dec 24, 2020 | 50.11 | 50.18 | 49.79 | 49.89 | 3,936,892 | -0.27(-0.54%) |
Dec 23, 2020 | 49.74 | 50.37 | 49.74 | 50.16 | 9,715,611 | +0.33(+0.67%) |
Dec 22, 2020 | 50.89 | 50.98 | 49.66 | 49.82 | 17,119,834 | -1.35(-2.63%) |
Dec 21, 2020 | 51.09 | 51.23 | 50.44 | 51.17 | 13,882,237 | -0.47(-0.91%) |
Dec 18, 2020 | 51.73 | 51.73 | 51.16 | 51.64 | 25,392,288 | +0.01(+0.02%) |
Dec 17, 2020 | 51.51 | 51.82 | 51.23 | 51.63 | 10,828,216 | +0.11(+0.22%) |
Dec 16, 2020 | 51.84 | 51.98 | 51.30 | 51.52 | 10,047,598 | -0.43(-0.82%) |
Dec 15, 2020 | 52.29 | 52.51 | 51.80 | 51.95 | 9,236,650 | -0.36(-0.69%) |
Dec 14, 2020 | 52.79 | 52.81 | 52.23 | 52.31 | 13,992,344 | -0.21(-0.40%) |
Dec 11, 2020 | 52.05 | 52.56 | 51.94 | 52.52 | 9,076,478 | +0.27(+0.51%) |
Dec 10, 2020 | 52.43 | 52.64 | 51.97 | 52.25 | 8,369,306 | -0.32(-0.61%) |
Dec 09, 2020 | 52.87 | 53.07 | 52.27 | 52.57 | 8,362,869 | -0.30(-0.57%) |
Dec 08, 2020 | 52.34 | 52.94 | 52.32 | 52.87 | 7,151,402 | +0.29(+0.56%) |
Dec 07, 2020 | 53.30 | 53.33 | 52.21 | 52.58 | 8,556,002 | -0.63(-1.19%) |
Dec 04, 2020 | 52.57 | 53.30 | 52.47 | 53.21 | 8,367,491 | +0.61(+1.15%) |
Dec 03, 2020 | 52.77 | 53.18 | 52.34 | 52.60 | 8,521,828 | -0.23(-0.44%) |
Dec 02, 2020 | 52.78 | 53.48 | 52.69 | 52.84 | 7,482,270 | +0.01(+0.02%) |