Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.83 | 21,661,972 | -1.95(-3.32%) |
Nov 29, 2021 | 60.01 | 60.44 | 58.58 | 58.79 | 15,297,124 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.48 | 58.39 | 59.09 | 13,515,286 | -1.98(-3.25%) |
Nov 24, 2021 | 61.18 | 61.48 | 60.52 | 61.07 | 12,916,938 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.89 | 61.14 | 61.92 | 16,618,212 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.79 | 60.65 | 62.91 | 20,199,010 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.84 | 60.45 | 60.69 | 19,877,592 | -0.52(-0.85%) |
Nov 18, 2021 | 63.17 | 61.59 | 61.21 | 61.21 | 23,731,830 | -2.24(-3.53%) |
Nov 17, 2021 | 62.19 | 63.90 | 61.26 | 63.45 | 30,489,442 | +1.96(+3.19%) |
Nov 16, 2021 | 62.10 | 62.14 | 60.82 | 61.49 | 16,058,048 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.50 | 61.84 | 14,628,071 | -0.42(-0.68%) |
Nov 12, 2021 | 60.48 | 62.88 | 60.18 | 62.26 | 31,722,036 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.03 | 58.24 | 60.71 | 29,533,344 | +2.77(+4.78%) |
Nov 10, 2021 | 56.81 | 57.94 | 23,180,294 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.85 | 56.77 | 57.57 | 14,055,176 | -0.96(-1.64%) |
Nov 08, 2021 | 57.70 | 59.25 | 57.43 | 58.53 | 14,592,901 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.28 | 57.01 | 57.47 | 16,600,319 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.71 | 55.26 | 57.59 | 24,455,684 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.16 | 54.10 | 54.99 | 14,673,578 | +0.40(+0.74%) |
Nov 02, 2021 | 54.04 | 54.97 | 53.70 | 54.59 | 16,670,345 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.44 | 54.49 | 15,959,393 | +1.04(+1.95%) |
Oct 29, 2021 | 52.93 | 54.05 | 52.66 | 53.45 | 16,987,642 | +0.19(+0.35%) |
Oct 28, 2021 | 53.62 | 54.58 | 53.09 | 53.27 | 23,431,254 | -0.02(-0.04%) |
Oct 27, 2021 | 54.60 | 54.76 | 53.18 | 53.29 | 37,195,616 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.34 | 16,628,538 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.26 | 55.82 | 56.72 | 14,404,033 | -0.01(-0.02%) |
Oct 22, 2021 | 57.32 | 57.65 | 56.60 | 56.73 | 11,280,151 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.69 | 57.36 | 11,786,115 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.19 | 55.21 | 56.63 | 13,643,064 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.83 | 10,777,451 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.82 | 55.87 | 12,893,344 | -1.09(-1.91%) |
Oct 15, 2021 | 57.29 | 57.66 | 56.93 | 56.96 | 13,150,741 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.24 | 56.42 | 56.65 | 11,663,162 | -0.08(-0.14%) |
Oct 13, 2021 | 57.88 | 57.88 | 56.06 | 56.73 | 19,153,260 | -1.17(-2.02%) |
Oct 12, 2021 | 57.47 | 58.26 | 56.82 | 57.90 | 17,404,996 | +0.85(+1.50%) |
Oct 11, 2021 | 57.73 | 58.28 | 56.73 | 57.05 | 17,976,362 | -0.47(-0.82%) |
Oct 08, 2021 | 55.52 | 58.15 | 55.37 | 57.52 | 34,342,620 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.72 | 53.46 | 55.43 | 31,550,118 | +2.47(+4.65%) |
Oct 06, 2021 | 53.51 | 54.49 | 52.20 | 52.96 | 30,032,234 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.75 | 52.69 | 53.36 | 18,503,466 | +0.35(+0.67%) |
Oct 04, 2021 | 53.91 | 54.60 | 52.72 | 53.01 | 29,734,890 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.42 | 51.31 | 52.18 | 16,965,348 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.24 | 51.24 | 51.76 | 16,639,048 | -0.22(-0.42%) |
Sep 29, 2021 | 52.34 | 52.40 | 51.59 | 51.98 | 11,078,060 | +0.08(+0.15%) |
Sep 28, 2021 | 52.80 | 53.24 | 51.75 | 51.90 | 16,716,691 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.28 | 14,113,454 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.79 | 51.29 | 11,856,446 | +0.30(+0.60%) |
Sep 23, 2021 | 50.18 | 51.14 | 50.12 | 50.99 | 14,296,654 | +1.12(+2.24%) |
Sep 22, 2021 | 49.13 | 50.30 | 49.13 | 49.87 | 14,287,108 | +1.38(+2.86%) |
Sep 21, 2021 | 48.68 | 48.88 | 47.91 | 48.48 | 14,431,508 | +0.00(+0.00%) |
Sep 20, 2021 | 48.56 | 48.65 | 47.50 | 48.48 | 24,982,168 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.07 | 50.41 | 45,944,240 | -0.19(-0.37%) |
Sep 16, 2021 | 50.66 | 50.97 | 50.00 | 50.59 | 12,846,452 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.63 | 50.89 | 13,906,713 | +1.06(+2.13%) |
Sep 14, 2021 | 50.30 | 50.50 | 49.59 | 49.83 | 12,809,968 | -0.08(-0.16%) |
Sep 13, 2021 | 49.21 | 50.04 | 48.71 | 49.91 | 18,842,474 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.51 | 47.82 | 48.60 | 23,200,386 | +1.05(+2.21%) |
Sep 09, 2021 | 48.07 | 48.07 | 46.94 | 47.55 | 13,965,023 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.63 | 47.55 | 48.09 | 11,336,333 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.34 | 47.55 | 47.85 | 12,537,989 | -0.10(-0.20%) |
Sep 03, 2021 | 47.92 | 48.12 | 47.55 | 47.94 | 10,119,656 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.61 | 47.93 | 48.07 | 13,604,233 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,177,098 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.54 | 47.80 | 48.13 | 14,553,492 | -0.16(-0.33%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.07 | 48.29 | 13,951,334 | -0.62(-1.27%) |
Aug 27, 2021 | 47.87 | 49.17 | 47.79 | 48.91 | 15,146,264 | +1.16(+2.43%) |
Aug 26, 2021 | 48.58 | 48.58 | 47.65 | 47.75 | 16,893,198 | -1.06(-2.17%) |
Aug 25, 2021 | 48.60 | 49.03 | 48.28 | 48.81 | 14,665,171 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.36 | 48.68 | 21,781,274 | +1.37(+2.88%) |
Aug 23, 2021 | 47.30 | 47.48 | 46.22 | 47.31 | 30,692,082 | -0.61(-1.27%) |
Aug 20, 2021 | 48.08 | 48.26 | 47.48 | 47.92 | 17,207,522 | -0.27(-0.57%) |
Aug 19, 2021 | 49.10 | 49.32 | 47.80 | 48.20 | 23,864,652 | -1.73(-3.46%) |
Aug 18, 2021 | 49.62 | 50.57 | 49.49 | 49.93 | 15,546,975 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.14 | 49.30 | 49.56 | 28,970,140 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,333,448 | -0.69(-1.30%) |
Aug 13, 2021 | 53.58 | 53.73 | 52.63 | 52.69 | 12,065,863 | -0.95(-1.78%) |
Aug 12, 2021 | 53.46 | 54.05 | 53.21 | 53.64 | 10,961,809 | +0.34(+0.65%) |
Aug 11, 2021 | 53.44 | 53.52 | 52.49 | 53.30 | 16,098,928 | +0.01(+0.02%) |
Aug 10, 2021 | 53.03 | 53.40 | 52.70 | 53.29 | 14,741,484 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.39 | 52.44 | 52.98 | 16,359,541 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.35 | 53.29 | 54.06 | 15,243,847 | +0.60(+1.12%) |
Aug 05, 2021 | 52.89 | 53.89 | 52.59 | 53.46 | 29,087,862 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.45 | 51.27 | 51.77 | 68,856,488 | -5.07(-8.91%) |
Aug 03, 2021 | 56.44 | 56.92 | 55.59 | 56.84 | 12,477,356 | +0.83(+1.49%) |
Aug 02, 2021 | 56.34 | 57.55 | 55.86 | 56.01 | 12,604,252 | +0.19(+0.33%) |
Jul 30, 2021 | 55.70 | 56.77 | 55.60 | 55.82 | 13,426,552 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.70 | 55.80 | 56.25 | 15,716,909 | +1.76(+3.23%) |
Jul 28, 2021 | 54.42 | 54.86 | 53.70 | 54.49 | 10,749,013 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.24 | 54.01 | 13,615,853 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.11 | 54.77 | 9,763,073 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.78 | 53.83 | 53.95 | 14,801,796 | -0.69(-1.26%) |
Jul 22, 2021 | 55.73 | 55.74 | 54.49 | 54.64 | 12,234,472 | -1.38(-2.47%) |
Jul 21, 2021 | 55.78 | 56.44 | 55.54 | 56.03 | 11,233,167 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.14 | 13,530,676 | +1.93(+3.64%) |
Jul 19, 2021 | 52.93 | 53.45 | 51.69 | 53.21 | 21,320,666 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.46 | 13,860,298 | -1.46(-2.62%) |
Jul 15, 2021 | 56.09 | 56.65 | 55.57 | 55.93 | 12,318,494 | -1.03(-1.81%) |
Jul 14, 2021 | 57.83 | 58.29 | 56.67 | 56.96 | 12,742,874 | -0.72(-1.24%) |
Jul 13, 2021 | 57.98 | 58.20 | 57.21 | 57.68 | 14,866,240 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.10 | 56.78 | 57.91 | 14,775,301 | +0.21(+0.36%) |
Jul 09, 2021 | 57.74 | 57.80 | 56.85 | 57.70 | 24,806,832 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.05 | 14,321,933 | -0.52(-0.94%) |
Jul 07, 2021 | 56.31 | 56.37 | 55.12 | 55.57 | 13,314,220 | -0.85(-1.51%) |
Jul 06, 2021 | 57.86 | 57.87 | 55.99 | 56.43 | 16,438,959 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.25 | 57.47 | 57.90 | 9,876,918 | -0.15(-0.25%) |
Jul 01, 2021 | 58.37 | 58.66 | 57.72 | 58.05 | 11,965,254 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,545,581 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.77 | 12,391,331 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.38 | 57.59 | 17,462,360 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.49 | 58.94 | 59.22 | 14,515,751 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.41 | 58.69 | 58.96 | 14,707,877 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.34 | 58.39 | 59.04 | 11,735,871 | +0.86(+1.49%) |
Jun 22, 2021 | 58.47 | 58.53 | 57.96 | 58.18 | 9,087,653 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.76 | 58.24 | 12,496,319 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.52 | 57.36 | 57.70 | 26,089,720 | -1.30(-2.20%) |
Jun 17, 2021 | 60.71 | 61.28 | 58.29 | 59.00 | 20,065,576 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.10 | 60.65 | 31,636,970 | +0.93(+1.56%) |
Jun 15, 2021 | 59.59 | 60.01 | 58.90 | 59.72 | 10,924,399 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.53 | 59.22 | 59.70 | 15,722,379 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.06 | 60.39 | 10,391,604 | +0.15(+0.24%) |
Jun 10, 2021 | 61.70 | 61.92 | 60.07 | 60.24 | 16,727,660 | -1.40(-2.28%) |
Jun 09, 2021 | 62.80 | 63.01 | 61.56 | 61.64 | 14,622,602 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.31 | 62.77 | 13,254,506 | +0.68(+1.09%) |
Jun 07, 2021 | 62.83 | 63.15 | 61.51 | 62.09 | 15,825,168 | -0.14(-0.22%) |
Jun 04, 2021 | 62.43 | 62.71 | 61.27 | 62.23 | 21,457,594 | -0.09(-0.14%) |
Jun 03, 2021 | 60.46 | 62.53 | 59.62 | 62.32 | 39,659,456 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.58 | 12,189,093 | +0.00(+0.00%) |
Jun 01, 2021 | 58.91 | 59.17 | 58.19 | 58.58 | 10,618,858 | +0.33(+0.57%) |
May 28, 2021 | 58.80 | 58.91 | 57.54 | 58.24 | 12,899,693 | -0.45(-0.77%) |
May 27, 2021 | 58.92 | 59.63 | 58.15 | 58.70 | 34,460,036 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.75 | 57.04 | 14,492,578 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.74 | 16,655,419 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.17 | 55.31 | 55.58 | 9,103,626 | -0.12(-0.21%) |
May 21, 2021 | 55.00 | 57.72 | 54.77 | 55.70 | 15,427,926 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.03 | 54.20 | 54.51 | 11,708,104 | -0.02(-0.04%) |
May 19, 2021 | 54.01 | 54.62 | 53.15 | 54.53 | 11,906,820 | -0.35(-0.64%) |
May 18, 2021 | 55.22 | 55.79 | 54.85 | 54.89 | 11,664,703 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.03 | 11,238,495 | +0.04(+0.07%) |
May 14, 2021 | 54.13 | 55.03 | 54.02 | 54.99 | 11,519,877 | +1.37(+2.56%) |
May 13, 2021 | 53.45 | 54.51 | 53.16 | 53.62 | 13,556,086 | +0.82(+1.56%) |
May 12, 2021 | 54.54 | 54.71 | 52.56 | 52.79 | 19,691,430 | -1.93(-3.53%) |
May 11, 2021 | 55.14 | 55.73 | 53.88 | 54.73 | 23,185,056 | -1.65(-2.93%) |
May 10, 2021 | 57.94 | 58.51 | 56.33 | 56.38 | 14,842,980 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.98 | 56.24 | 57.93 | 15,763,572 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.71 | 56.40 | 57.67 | 20,466,588 | +1.12(+1.98%) |
May 05, 2021 | 56.18 | 56.85 | 55.32 | 56.55 | 27,308,696 | +2.20(+4.05%) |
May 04, 2021 | 55.53 | 55.57 | 53.84 | 54.35 | 22,651,712 | -1.78(-3.17%) |
May 03, 2021 | 56.57 | 57.29 | 55.69 | 56.12 | 11,866,413 | -0.07(-0.12%) |
Apr 30, 2021 | 55.17 | 56.31 | 55.08 | 56.19 | 15,628,827 | +0.64(+1.15%) |
Apr 29, 2021 | 56.70 | 56.71 | 54.69 | 55.55 | 21,704,338 | -1.94(-3.38%) |
Apr 28, 2021 | 57.94 | 57.94 | 57.22 | 57.50 | 10,664,444 | -0.41(-0.71%) |
Apr 27, 2021 | 57.21 | 58.04 | 56.98 | 57.91 | 9,460,665 | +0.75(+1.31%) |
Apr 26, 2021 | 56.82 | 57.53 | 56.62 | 57.16 | 11,764,081 | +0.67(+1.18%) |
Apr 23, 2021 | 55.75 | 56.70 | 55.42 | 56.50 | 11,006,021 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.76 | 55.12 | 55.64 | 16,108,270 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,910,196 | +1.69(+3.08%) |
Apr 20, 2021 | 56.09 | 56.25 | 53.93 | 54.77 | 24,160,742 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.20 | 56.84 | 12,484,288 | -0.82(-1.41%) |
Apr 16, 2021 | 57.95 | 58.24 | 57.23 | 57.66 | 11,290,020 | +0.10(+0.17%) |
Apr 15, 2021 | 58.38 | 58.46 | 57.32 | 57.56 | 14,654,341 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.58 | 57.20 | 57.43 | 14,880,452 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.47 | 56.85 | 57.44 | 17,726,166 | -1.15(-1.96%) |
Apr 12, 2021 | 59.12 | 59.21 | 58.23 | 58.59 | 10,410,243 | -0.49(-0.83%) |
Apr 09, 2021 | 58.49 | 59.30 | 58.35 | 59.08 | 12,405,041 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.66 | 57.75 | 59.01 | 19,355,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.75 | 60.76 | 59.60 | 59.74 | 17,459,644 | -1.09(-1.79%) |
Apr 06, 2021 | 59.41 | 62.30 | 59.35 | 60.83 | 40,224,720 | +0.88(+1.47%) |
Apr 05, 2021 | 57.94 | 60.09 | 57.70 | 59.94 | 25,070,878 | +3.18(+5.61%) |
Apr 01, 2021 | 56.88 | 57.17 | 56.01 | 56.76 | 18,108,756 | +0.33(+0.59%) |
Mar 31, 2021 | 57.23 | 57.53 | 56.23 | 56.43 | 21,134,326 | -1.03(-1.79%) |
Mar 30, 2021 | 55.58 | 57.58 | 55.39 | 57.46 | 19,958,442 | +2.52(+4.59%) |
Mar 29, 2021 | 55.07 | 56.17 | 54.74 | 54.94 | 16,347,713 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.31 | 54.35 | 55.51 | 16,657,905 | -0.08(-0.14%) |
Mar 25, 2021 | 53.62 | 55.80 | 53.28 | 55.58 | 16,470,941 | +0.78(+1.42%) |
Mar 24, 2021 | 55.66 | 56.45 | 54.71 | 54.81 | 20,932,456 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.72 | 54.71 | 55.15 | 21,655,870 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.87 | 55.50 | 57.06 | 30,629,884 | -1.69(-2.88%) |
Mar 19, 2021 | 58.27 | 59.24 | 57.14 | 58.75 | 23,773,062 | +0.54(+0.93%) |
Mar 18, 2021 | 58.98 | 61.12 | 57.82 | 58.21 | 35,455,652 | -0.77(-1.30%) |
Mar 17, 2021 | 56.21 | 59.04 | 56.12 | 58.97 | 24,161,476 | +2.88(+5.13%) |
Mar 16, 2021 | 57.31 | 57.52 | 55.78 | 56.09 | 16,460,762 | -0.81(-1.42%) |
Mar 15, 2021 | 58.24 | 58.24 | 56.18 | 56.90 | 20,081,720 | -1.30(-2.23%) |
Mar 12, 2021 | 54.99 | 58.55 | 54.70 | 58.20 | 30,375,006 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.14 | 54.94 | 55.32 | 20,583,264 | -0.49(-0.88%) |
Mar 10, 2021 | 54.04 | 55.93 | 53.89 | 55.81 | 23,162,192 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.43 | 53.06 | 53.67 | 18,205,310 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.19 | 52.78 | 53.99 | 24,874,320 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.02 | 49.57 | 52.78 | 25,650,472 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,646,958 | -0.82(-1.59%) |
Mar 03, 2021 | 53.52 | 53.89 | 51.71 | 51.72 | 19,995,604 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.25 | 53.14 | 36,890,956 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.87 | 50.89 | 51.60 | 15,651,349 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.80 | 49.02 | 50.41 | 17,438,216 | +0.72(+1.44%) |
Feb 25, 2021 | 51.75 | 51.98 | 49.64 | 49.69 | 20,962,630 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.25 | 50.37 | 51.95 | 18,684,738 | +1.76(+3.50%) |
Feb 23, 2021 | 50.06 | 50.46 | 48.46 | 50.19 | 21,580,770 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,740,217 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.33 | 51.28 | 51.63 | 15,635,038 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.67 | 51.22 | 17,924,606 | -0.72(-1.38%) |
Feb 17, 2021 | 51.89 | 52.37 | 51.14 | 51.94 | 14,555,674 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.02 | 52.26 | 52.50 | 18,860,552 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,597,464 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.83 | 51.41 | 52.54 | 30,391,440 | -1.36(-2.51%) |
Feb 10, 2021 | 54.61 | 54.69 | 51.57 | 53.89 | 56,275,252 | -1.16(-2.10%) |
Feb 09, 2021 | 55.52 | 55.92 | 54.74 | 55.05 | 25,535,994 | -0.81(-1.44%) |
Feb 08, 2021 | 54.99 | 56.03 | 54.67 | 55.86 | 27,430,954 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.06 | 53.18 | 53.43 | 17,565,502 | +0.27(+0.52%) |
Feb 04, 2021 | 52.38 | 53.58 | 52.02 | 53.16 | 19,570,626 | -0.12(-0.22%) |
Feb 03, 2021 | 52.34 | 54.06 | 52.23 | 53.28 | 31,220,604 | +1.50(+2.90%) |
Feb 02, 2021 | 51.36 | 52.03 | 51.03 | 51.77 | 20,752,870 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.53 | 50.59 | 21,813,150 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.85 | 49.06 | 49.77 | 26,950,618 | -0.35(-0.71%) |
Jan 28, 2021 | 48.98 | 52.05 | 48.67 | 50.12 | 38,178,864 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.45 | 38,947,768 | -2.65(-5.19%) |
Jan 26, 2021 | 52.43 | 52.62 | 50.88 | 51.11 | 22,015,694 | -1.33(-2.53%) |
Jan 25, 2021 | 53.96 | 54.17 | 50.10 | 52.43 | 40,514,928 | -1.97(-3.63%) |
Jan 22, 2021 | 53.52 | 54.77 | 53.30 | 54.41 | 24,332,406 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.09 | 40,567,620 | -0.77(-1.40%) |
Jan 20, 2021 | 55.22 | 55.58 | 53.87 | 54.86 | 48,166,592 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.15 | 51.32 | 53.86 | 65,179,976 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.37 | 49.07 | 25,756,172 | -1.53(-3.03%) |
Jan 14, 2021 | 48.61 | 50.94 | 48.44 | 50.60 | 37,404,016 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.05 | 47.20 | 47.85 | 50,076,416 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.07 | 44.83 | 46.96 | 64,788,976 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.86 | 44.20 | 26,337,024 | +1.91(+4.53%) |
Jan 08, 2021 | 42.53 | 42.71 | 41.56 | 42.29 | 18,763,106 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.54 | 13,861,666 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.06 | 41.11 | 42.21 | 23,086,058 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.32 | 40.91 | 18,351,364 | +1.13(+2.84%) |
Jan 04, 2021 | 41.20 | 41.36 | 39.42 | 39.78 | 16,052,217 | -1.11(-2.71%) |
Dec 31, 2020 | 40.89 | 40.89 | 40.89 | 6,608,010 | -0.20(-0.48%) | |
Dec 30, 2020 | 40.90 | 41.44 | 40.82 | 41.09 | 6,608,010 | +0.27(+0.65%) |
Dec 29, 2020 | 41.14 | 41.37 | 40.63 | 40.82 | 8,127,574 | -0.09(-0.22%) |
Dec 28, 2020 | 41.25 | 41.43 | 40.88 | 40.91 | 10,626,732 | +0.08(+0.19%) |
Dec 24, 2020 | 41.30 | 41.44 | 40.47 | 40.83 | 7,968,378 | -0.85(-2.05%) |
Dec 23, 2020 | 40.44 | 42.12 | 40.36 | 41.69 | 17,884,896 | +1.52(+3.79%) |
Dec 22, 2020 | 40.61 | 40.66 | 39.82 | 40.17 | 10,752,262 | -0.30(-0.75%) |
Dec 21, 2020 | 39.54 | 40.75 | 39.34 | 40.47 | 15,800,868 | +0.20(+0.49%) |
Dec 18, 2020 | 41.27 | 41.30 | 39.86 | 40.27 | 22,206,942 | -1.00(-2.43%) |
Dec 17, 2020 | 40.96 | 41.28 | 40.69 | 41.28 | 12,290,333 | +0.60(+1.47%) |
Dec 16, 2020 | 41.04 | 41.12 | 40.08 | 40.68 | 15,393,853 | -0.24(-0.58%) |
Dec 15, 2020 | 41.24 | 41.40 | 40.57 | 40.91 | 12,739,695 | +0.04(+0.10%) |
Dec 14, 2020 | 41.73 | 41.78 | 40.68 | 40.87 | 10,169,442 | -0.29(-0.72%) |
Dec 11, 2020 | 41.72 | 41.91 | 40.87 | 41.17 | 15,840,019 | -0.93(-2.22%) |
Dec 10, 2020 | 43.04 | 43.09 | 41.70 | 42.10 | 18,520,658 | -1.53(-3.51%) |
Dec 09, 2020 | 43.34 | 43.75 | 43.12 | 43.63 | 12,692,931 | +0.62(+1.44%) |
Dec 08, 2020 | 42.94 | 43.39 | 42.64 | 43.01 | 10,337,478 | -0.50(-1.15%) |
Dec 07, 2020 | 43.60 | 43.60 | 42.80 | 43.51 | 9,366,433 | -0.09(-0.20%) |
Dec 04, 2020 | 43.60 | 43.93 | 43.34 | 43.60 | 12,112,692 | +0.30(+0.70%) |
Dec 03, 2020 | 43.99 | 44.06 | 43.17 | 43.30 | 13,657,553 | -0.48(-1.10%) |
Dec 02, 2020 | 43.21 | 43.80 | 42.89 | 43.78 | 11,474,221 | -0.10(-0.22%) |