Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 56.96 | 58.00 | 56.89 | 57.58 | 10,053,331 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.73 | 56.24 | 57.09 | 12,165,290 | +0.88(+1.57%) |
Dec 29, 2021 | 56.09 | 56.67 | 55.73 | 56.21 | 8,124,505 | +0.12(+0.21%) |
Dec 28, 2021 | 56.38 | 57.08 | 55.99 | 56.09 | 8,733,634 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.72 | 55.52 | 56.40 | 9,244,438 | +0.51(+0.91%) |
Dec 23, 2021 | 55.07 | 56.08 | 54.83 | 55.89 | 13,971,776 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.34 | 53.77 | 55.08 | 16,985,630 | +1.27(+2.35%) |
Dec 21, 2021 | 53.53 | 53.92 | 52.88 | 53.81 | 15,832,891 | +0.74(+1.39%) |
Dec 20, 2021 | 53.06 | 53.57 | 52.19 | 53.08 | 19,400,012 | -1.10(-2.03%) |
Dec 17, 2021 | 55.20 | 55.38 | 53.54 | 54.18 | 43,030,240 | -3.17(-5.53%) |
Dec 16, 2021 | 58.34 | 59.54 | 56.99 | 57.35 | 18,025,506 | -0.22(-0.38%) |
Dec 15, 2021 | 57.26 | 57.84 | 56.02 | 57.56 | 14,716,413 | +0.21(+0.36%) |
Dec 14, 2021 | 56.94 | 58.14 | 56.67 | 57.36 | 18,245,280 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.07 | 57.97 | 58.07 | 27,797,792 | -4.01(-6.45%) |
Dec 10, 2021 | 59.03 | 62.16 | 59.03 | 62.08 | 23,255,074 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.55 | 58.53 | 58.56 | 13,195,034 | -1.14(-1.91%) |
Dec 08, 2021 | 60.55 | 60.71 | 59.34 | 59.69 | 10,175,092 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.27 | 59.62 | 60.43 | 14,478,248 | +1.66(+2.82%) |
Dec 06, 2021 | 59.39 | 59.65 | 57.65 | 58.77 | 17,022,444 | +0.13(+0.22%) |
Dec 03, 2021 | 60.15 | 60.59 | 57.82 | 58.64 | 19,997,602 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.21 | 57.65 | 59.93 | 25,727,500 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.51 | 56.97 | 57.02 | 26,833,576 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.84 | 21,659,734 | -1.95(-3.32%) |
Nov 29, 2021 | 60.02 | 60.44 | 58.59 | 58.79 | 15,295,543 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.49 | 58.40 | 59.10 | 13,513,889 | -1.98(-3.25%) |
Nov 24, 2021 | 61.19 | 61.48 | 60.53 | 61.08 | 12,915,603 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.90 | 61.15 | 61.92 | 16,616,494 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.80 | 60.66 | 62.92 | 20,196,922 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.85 | 60.46 | 60.70 | 19,875,538 | -0.52(-0.85%) |
Nov 18, 2021 | 63.18 | 61.60 | 61.22 | 61.22 | 23,729,378 | -2.24(-3.53%) |
Nov 17, 2021 | 62.20 | 63.91 | 61.26 | 63.46 | 30,486,290 | +1.96(+3.19%) |
Nov 16, 2021 | 62.11 | 62.15 | 60.82 | 61.49 | 16,056,388 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.51 | 61.85 | 14,626,559 | -0.42(-0.68%) |
Nov 12, 2021 | 60.49 | 62.89 | 60.19 | 62.27 | 31,718,758 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.04 | 58.25 | 60.72 | 29,530,292 | +2.77(+4.78%) |
Nov 10, 2021 | 56.82 | 57.95 | 23,177,900 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.86 | 56.78 | 57.57 | 14,053,723 | -0.96(-1.64%) |
Nov 08, 2021 | 57.71 | 59.25 | 57.44 | 58.54 | 14,591,393 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.29 | 57.01 | 57.48 | 16,598,603 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.72 | 55.27 | 57.59 | 24,453,156 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.17 | 54.11 | 55.00 | 14,672,061 | +0.40(+0.74%) |
Nov 02, 2021 | 54.05 | 54.98 | 53.70 | 54.60 | 16,668,622 | +0.10(+0.18%) |
Nov 01, 2021 | 53.87 | 54.74 | 53.45 | 54.50 | 15,957,744 | +1.04(+1.95%) |
Oct 29, 2021 | 52.94 | 54.06 | 52.66 | 53.46 | 16,985,886 | +0.19(+0.35%) |
Oct 28, 2021 | 53.63 | 54.59 | 53.09 | 53.27 | 23,428,832 | -0.02(-0.04%) |
Oct 27, 2021 | 54.61 | 54.76 | 53.19 | 53.29 | 37,191,768 | -3.05(-5.42%) |
Oct 26, 2021 | 56.98 | 56.35 | 16,626,820 | -0.38(-0.68%) | ||
Oct 25, 2021 | 57.01 | 57.27 | 55.83 | 56.73 | 14,402,544 | -0.01(-0.02%) |
Oct 22, 2021 | 57.33 | 57.65 | 56.61 | 56.74 | 11,278,985 | -0.63(-1.10%) |
Oct 21, 2021 | 56.96 | 57.62 | 56.70 | 57.37 | 11,784,897 | +0.73(+1.28%) |
Oct 20, 2021 | 55.35 | 57.20 | 55.22 | 56.64 | 13,641,654 | +0.81(+1.44%) |
Oct 19, 2021 | 55.98 | 56.04 | 55.52 | 55.84 | 10,776,337 | -0.04(-0.07%) |
Oct 18, 2021 | 56.38 | 56.55 | 55.83 | 55.87 | 12,892,012 | -1.09(-1.91%) |
Oct 15, 2021 | 57.30 | 57.67 | 56.94 | 56.96 | 13,149,382 | +0.30(+0.54%) |
Oct 14, 2021 | 57.06 | 57.25 | 56.42 | 56.66 | 11,661,957 | -0.08(-0.14%) |
Oct 13, 2021 | 57.89 | 57.89 | 56.06 | 56.74 | 19,151,282 | -1.17(-2.02%) |
Oct 12, 2021 | 57.48 | 58.27 | 56.83 | 57.91 | 17,403,196 | +0.85(+1.50%) |
Oct 11, 2021 | 57.74 | 58.29 | 56.74 | 57.05 | 17,974,504 | -0.47(-0.82%) |
Oct 08, 2021 | 55.53 | 58.15 | 55.37 | 57.52 | 34,339,068 | +2.09(+3.77%) |
Oct 07, 2021 | 53.87 | 55.73 | 53.46 | 55.43 | 31,546,856 | +2.47(+4.65%) |
Oct 06, 2021 | 53.52 | 54.50 | 52.20 | 52.97 | 30,029,130 | -0.40(-0.75%) |
Oct 05, 2021 | 53.22 | 53.76 | 52.69 | 53.37 | 18,501,552 | +0.35(+0.67%) |
Oct 04, 2021 | 53.92 | 54.61 | 52.72 | 53.02 | 29,731,816 | +0.83(+1.60%) |
Oct 01, 2021 | 52.08 | 52.43 | 51.32 | 52.18 | 16,963,594 | +0.41(+0.80%) |
Sep 30, 2021 | 51.98 | 52.25 | 51.25 | 51.77 | 16,637,328 | -0.22(-0.42%) |
Sep 29, 2021 | 52.35 | 52.41 | 51.59 | 51.98 | 11,076,915 | +0.08(+0.15%) |
Sep 28, 2021 | 52.81 | 53.24 | 51.76 | 51.91 | 16,714,964 | -0.38(-0.73%) |
Sep 27, 2021 | 51.47 | 52.61 | 51.44 | 52.29 | 14,111,996 | +0.99(+1.93%) |
Sep 24, 2021 | 50.95 | 51.69 | 50.80 | 51.30 | 11,855,221 | +0.30(+0.60%) |
Sep 23, 2021 | 50.19 | 51.15 | 50.13 | 50.99 | 14,295,176 | +1.12(+2.24%) |
Sep 22, 2021 | 49.14 | 50.31 | 49.14 | 49.87 | 14,285,632 | +1.38(+2.86%) |
Sep 21, 2021 | 48.69 | 48.89 | 47.91 | 48.49 | 14,430,017 | +0.00(+0.00%) |
Sep 20, 2021 | 48.57 | 48.66 | 47.51 | 48.49 | 24,979,586 | -1.92(-3.82%) |
Sep 17, 2021 | 50.41 | 51.00 | 50.08 | 50.41 | 45,939,492 | -0.19(-0.37%) |
Sep 16, 2021 | 50.67 | 50.97 | 50.00 | 50.60 | 12,845,125 | -0.29(-0.58%) |
Sep 15, 2021 | 49.88 | 51.00 | 49.64 | 50.89 | 13,905,276 | +1.06(+2.13%) |
Sep 14, 2021 | 50.31 | 50.50 | 49.60 | 49.83 | 12,808,644 | -0.08(-0.16%) |
Sep 13, 2021 | 49.22 | 50.04 | 48.71 | 49.91 | 18,840,526 | +1.31(+2.69%) |
Sep 10, 2021 | 47.82 | 49.52 | 47.82 | 48.61 | 23,197,988 | +1.05(+2.21%) |
Sep 09, 2021 | 48.08 | 48.08 | 46.95 | 47.56 | 13,963,580 | -0.54(-1.12%) |
Sep 08, 2021 | 47.77 | 48.64 | 47.56 | 48.10 | 11,335,161 | +0.25(+0.51%) |
Sep 07, 2021 | 47.62 | 48.35 | 47.56 | 47.85 | 12,536,693 | -0.10(-0.21%) |
Sep 03, 2021 | 47.93 | 48.12 | 47.56 | 47.95 | 10,118,610 | -0.13(-0.27%) |
Sep 02, 2021 | 48.27 | 48.62 | 47.94 | 48.08 | 13,602,827 | -0.16(-0.33%) |
Sep 01, 2021 | 48.22 | 48.75 | 47.81 | 48.23 | 11,175,943 | +0.10(+0.20%) |
Aug 31, 2021 | 48.29 | 48.55 | 47.80 | 48.13 | 14,551,988 | -0.16(-0.33%) |
Aug 30, 2021 | 49.06 | 49.06 | 48.08 | 48.29 | 13,949,892 | -0.62(-1.27%) |
Aug 27, 2021 | 47.88 | 49.18 | 47.79 | 48.91 | 15,144,699 | +1.16(+2.43%) |
Aug 26, 2021 | 48.59 | 48.59 | 47.65 | 47.75 | 16,891,452 | -1.06(-2.17%) |
Aug 25, 2021 | 48.61 | 49.04 | 48.28 | 48.81 | 14,663,655 | +0.13(+0.26%) |
Aug 24, 2021 | 47.63 | 48.97 | 47.37 | 48.69 | 21,779,024 | +1.37(+2.89%) |
Aug 23, 2021 | 47.30 | 47.49 | 46.23 | 47.32 | 30,688,910 | -0.61(-1.27%) |
Aug 20, 2021 | 48.09 | 48.26 | 47.49 | 47.93 | 17,205,744 | -0.27(-0.57%) |
Aug 19, 2021 | 49.11 | 49.32 | 47.80 | 48.20 | 23,862,184 | -1.73(-3.46%) |
Aug 18, 2021 | 49.63 | 50.57 | 49.50 | 49.93 | 15,545,368 | +0.36(+0.73%) |
Aug 17, 2021 | 51.05 | 51.15 | 49.30 | 49.57 | 28,967,146 | -2.44(-4.68%) |
Aug 16, 2021 | 52.06 | 52.30 | 51.55 | 52.00 | 17,331,658 | -0.69(-1.30%) |
Aug 13, 2021 | 53.59 | 53.73 | 52.63 | 52.69 | 12,064,616 | -0.95(-1.78%) |
Aug 12, 2021 | 53.47 | 54.06 | 53.22 | 53.64 | 10,960,676 | +0.34(+0.64%) |
Aug 11, 2021 | 53.45 | 53.53 | 52.50 | 53.30 | 16,097,264 | +0.01(+0.02%) |
Aug 10, 2021 | 53.04 | 53.41 | 52.70 | 53.29 | 14,739,960 | +0.30(+0.57%) |
Aug 09, 2021 | 53.30 | 53.40 | 52.45 | 52.99 | 16,357,851 | -1.08(-2.00%) |
Aug 06, 2021 | 53.83 | 54.36 | 53.29 | 54.07 | 15,242,272 | +0.60(+1.12%) |
Aug 05, 2021 | 52.90 | 53.90 | 52.59 | 53.47 | 29,084,856 | +1.69(+3.26%) |
Aug 04, 2021 | 54.24 | 54.46 | 51.28 | 51.78 | 68,849,368 | -5.07(-8.92%) |
Aug 03, 2021 | 56.44 | 56.93 | 55.60 | 56.85 | 12,476,066 | +0.83(+1.49%) |
Aug 02, 2021 | 56.35 | 57.55 | 55.86 | 56.01 | 12,602,950 | +0.19(+0.33%) |
Jul 30, 2021 | 55.71 | 56.77 | 55.61 | 55.83 | 13,425,165 | -0.43(-0.77%) |
Jul 29, 2021 | 55.98 | 56.71 | 55.81 | 56.26 | 15,715,285 | +1.76(+3.23%) |
Jul 28, 2021 | 54.43 | 54.86 | 53.71 | 54.50 | 10,747,902 | +0.48(+0.89%) |
Jul 27, 2021 | 54.22 | 54.37 | 53.25 | 54.02 | 13,614,446 | -0.76(-1.38%) |
Jul 26, 2021 | 54.25 | 54.91 | 54.12 | 54.77 | 9,762,064 | +0.82(+1.51%) |
Jul 23, 2021 | 54.32 | 54.79 | 53.83 | 53.96 | 14,800,266 | -0.69(-1.26%) |
Jul 22, 2021 | 55.74 | 55.75 | 54.50 | 54.65 | 12,233,207 | -1.38(-2.47%) |
Jul 21, 2021 | 55.79 | 56.44 | 55.55 | 56.03 | 11,232,006 | +0.88(+1.60%) |
Jul 20, 2021 | 53.29 | 55.37 | 53.15 | 55.15 | 13,529,278 | +1.93(+3.64%) |
Jul 19, 2021 | 52.94 | 53.46 | 51.69 | 53.21 | 21,318,462 | -1.26(-2.31%) |
Jul 16, 2021 | 56.45 | 56.45 | 54.38 | 54.47 | 13,858,865 | -1.46(-2.62%) |
Jul 15, 2021 | 56.10 | 56.66 | 55.58 | 55.93 | 12,317,221 | -1.03(-1.81%) |
Jul 14, 2021 | 57.84 | 58.30 | 56.67 | 56.96 | 12,741,557 | -0.72(-1.24%) |
Jul 13, 2021 | 57.99 | 58.20 | 57.21 | 57.68 | 14,864,704 | -0.24(-0.41%) |
Jul 12, 2021 | 57.51 | 58.11 | 56.79 | 57.92 | 14,773,774 | +0.21(+0.36%) |
Jul 09, 2021 | 57.75 | 57.81 | 56.85 | 57.71 | 24,804,268 | +2.65(+4.82%) |
Jul 08, 2021 | 54.31 | 55.57 | 53.88 | 55.06 | 14,320,452 | -0.52(-0.94%) |
Jul 07, 2021 | 56.32 | 56.38 | 55.13 | 55.58 | 13,312,844 | -0.85(-1.51%) |
Jul 06, 2021 | 57.87 | 57.88 | 55.99 | 56.43 | 16,437,260 | -1.47(-2.54%) |
Jul 02, 2021 | 58.05 | 58.26 | 57.48 | 57.91 | 9,875,897 | -0.15(-0.25%) |
Jul 01, 2021 | 58.38 | 58.66 | 57.73 | 58.05 | 11,964,017 | -0.06(-0.10%) |
Jun 30, 2021 | 57.69 | 58.40 | 57.56 | 58.11 | 12,544,284 | +0.33(+0.58%) |
Jun 29, 2021 | 58.14 | 58.48 | 57.65 | 57.78 | 12,390,051 | +0.19(+0.32%) |
Jun 28, 2021 | 59.23 | 59.30 | 57.39 | 57.59 | 17,460,554 | -1.63(-2.75%) |
Jun 25, 2021 | 59.21 | 59.50 | 58.95 | 59.22 | 14,514,251 | +0.26(+0.43%) |
Jun 24, 2021 | 59.31 | 59.42 | 58.69 | 58.97 | 14,706,356 | -0.08(-0.13%) |
Jun 23, 2021 | 58.78 | 59.35 | 58.40 | 59.05 | 11,734,658 | +0.86(+1.49%) |
Jun 22, 2021 | 58.48 | 58.54 | 57.97 | 58.18 | 9,086,714 | -0.06(-0.10%) |
Jun 21, 2021 | 58.68 | 58.68 | 57.77 | 58.24 | 12,495,028 | +0.53(+0.92%) |
Jun 18, 2021 | 58.22 | 58.53 | 57.37 | 57.71 | 26,087,024 | -1.30(-2.20%) |
Jun 17, 2021 | 60.72 | 61.29 | 58.30 | 59.01 | 20,063,502 | -1.65(-2.72%) |
Jun 16, 2021 | 61.34 | 61.96 | 60.11 | 60.66 | 31,633,700 | +0.93(+1.56%) |
Jun 15, 2021 | 59.60 | 60.02 | 58.91 | 59.72 | 10,923,270 | +0.02(+0.03%) |
Jun 14, 2021 | 60.37 | 60.54 | 59.23 | 59.70 | 15,720,754 | -0.69(-1.14%) |
Jun 11, 2021 | 60.26 | 60.90 | 60.07 | 60.39 | 10,390,530 | +0.15(+0.24%) |
Jun 10, 2021 | 61.71 | 61.92 | 60.07 | 60.24 | 16,725,931 | -1.40(-2.28%) |
Jun 09, 2021 | 62.81 | 63.01 | 61.57 | 61.65 | 14,621,091 | -1.13(-1.80%) |
Jun 08, 2021 | 61.89 | 62.82 | 61.32 | 62.78 | 13,253,136 | +0.68(+1.09%) |
Jun 07, 2021 | 62.84 | 63.15 | 61.51 | 62.10 | 15,823,533 | -0.14(-0.22%) |
Jun 04, 2021 | 62.44 | 62.72 | 61.28 | 62.24 | 21,455,376 | -0.09(-0.14%) |
Jun 03, 2021 | 60.47 | 62.54 | 59.63 | 62.33 | 39,655,356 | +3.74(+6.39%) |
Jun 02, 2021 | 59.18 | 59.18 | 58.07 | 58.59 | 12,187,833 | +0.00(+0.00%) |
Jun 01, 2021 | 58.92 | 59.17 | 58.19 | 58.59 | 10,617,761 | +0.33(+0.57%) |
May 28, 2021 | 58.81 | 58.92 | 57.54 | 58.25 | 12,898,360 | -0.45(-0.77%) |
May 27, 2021 | 58.93 | 59.64 | 58.15 | 58.70 | 34,456,472 | +1.66(+2.91%) |
May 26, 2021 | 55.95 | 57.13 | 55.76 | 57.04 | 14,491,080 | +1.30(+2.33%) |
May 25, 2021 | 55.85 | 57.13 | 55.69 | 55.75 | 16,653,698 | +0.16(+0.28%) |
May 24, 2021 | 56.03 | 56.18 | 55.31 | 55.59 | 9,102,685 | -0.12(-0.21%) |
May 21, 2021 | 55.01 | 57.73 | 54.77 | 55.71 | 15,426,331 | +1.19(+2.18%) |
May 20, 2021 | 54.92 | 55.04 | 54.20 | 54.52 | 11,706,894 | -0.02(-0.04%) |
May 19, 2021 | 54.02 | 54.63 | 53.15 | 54.54 | 11,905,589 | -0.35(-0.64%) |
May 18, 2021 | 55.23 | 55.80 | 54.85 | 54.89 | 11,663,498 | -0.15(-0.27%) |
May 17, 2021 | 54.84 | 55.11 | 54.20 | 55.04 | 11,237,334 | +0.04(+0.07%) |
May 14, 2021 | 54.14 | 55.04 | 54.03 | 55.00 | 11,518,686 | +1.38(+2.56%) |
May 13, 2021 | 53.46 | 54.52 | 53.16 | 53.63 | 13,554,685 | +0.83(+1.56%) |
May 12, 2021 | 54.55 | 54.72 | 52.56 | 52.80 | 19,689,394 | -1.93(-3.53%) |
May 11, 2021 | 55.15 | 55.74 | 53.89 | 54.73 | 23,182,660 | -1.65(-2.93%) |
May 10, 2021 | 57.95 | 58.52 | 56.34 | 56.38 | 14,841,446 | -1.55(-2.68%) |
May 07, 2021 | 56.96 | 57.99 | 56.25 | 57.94 | 15,761,943 | +0.27(+0.46%) |
May 06, 2021 | 56.40 | 57.72 | 56.40 | 57.67 | 20,464,474 | +1.12(+1.98%) |
May 05, 2021 | 56.19 | 56.86 | 55.32 | 56.55 | 27,305,872 | +2.20(+4.05%) |
May 04, 2021 | 55.54 | 55.58 | 53.84 | 54.35 | 22,649,370 | -1.78(-3.17%) |
May 03, 2021 | 56.57 | 57.30 | 55.70 | 56.13 | 11,865,187 | -0.07(-0.12%) |
Apr 30, 2021 | 55.18 | 56.32 | 55.09 | 56.20 | 15,627,212 | +0.64(+1.15%) |
Apr 29, 2021 | 56.71 | 56.72 | 54.70 | 55.56 | 21,702,094 | -1.94(-3.38%) |
Apr 28, 2021 | 57.95 | 57.95 | 57.23 | 57.50 | 10,663,342 | -0.41(-0.71%) |
Apr 27, 2021 | 57.22 | 58.04 | 56.98 | 57.92 | 9,459,687 | +0.75(+1.31%) |
Apr 26, 2021 | 56.83 | 57.53 | 56.63 | 57.17 | 11,762,865 | +0.67(+1.18%) |
Apr 23, 2021 | 55.76 | 56.71 | 55.42 | 56.50 | 11,004,884 | +0.85(+1.54%) |
Apr 22, 2021 | 56.51 | 56.77 | 55.13 | 55.65 | 16,106,605 | -0.82(-1.44%) |
Apr 21, 2021 | 54.29 | 56.47 | 53.73 | 56.46 | 14,908,655 | +1.69(+3.08%) |
Apr 20, 2021 | 56.10 | 56.26 | 53.94 | 54.77 | 24,158,244 | -2.07(-3.65%) |
Apr 19, 2021 | 57.52 | 57.69 | 56.21 | 56.85 | 12,482,998 | -0.82(-1.41%) |
Apr 16, 2021 | 57.96 | 58.25 | 57.24 | 57.66 | 11,288,854 | +0.10(+0.17%) |
Apr 15, 2021 | 58.39 | 58.47 | 57.33 | 57.56 | 14,652,827 | +0.13(+0.22%) |
Apr 14, 2021 | 57.54 | 58.59 | 57.21 | 57.44 | 14,878,914 | -0.01(-0.02%) |
Apr 13, 2021 | 58.17 | 58.48 | 56.86 | 57.45 | 17,724,334 | -1.15(-1.96%) |
Apr 12, 2021 | 59.13 | 59.21 | 58.23 | 58.59 | 10,409,168 | -0.49(-0.83%) |
Apr 09, 2021 | 58.50 | 59.30 | 58.36 | 59.09 | 12,403,759 | +0.07(+0.12%) |
Apr 08, 2021 | 59.28 | 59.67 | 57.76 | 59.02 | 19,353,970 | -0.73(-1.22%) |
Apr 07, 2021 | 60.76 | 60.77 | 59.61 | 59.74 | 17,457,840 | -1.09(-1.79%) |
Apr 06, 2021 | 59.42 | 62.31 | 59.36 | 60.83 | 40,220,564 | +0.88(+1.47%) |
Apr 05, 2021 | 57.95 | 60.10 | 57.70 | 59.95 | 25,068,286 | +3.18(+5.61%) |
Apr 01, 2021 | 56.89 | 57.18 | 56.02 | 56.77 | 18,106,884 | +0.33(+0.59%) |
Mar 31, 2021 | 57.24 | 57.53 | 56.24 | 56.43 | 21,132,142 | -1.03(-1.79%) |
Mar 30, 2021 | 55.59 | 57.58 | 55.39 | 57.47 | 19,956,380 | +2.52(+4.59%) |
Mar 29, 2021 | 55.08 | 56.18 | 54.74 | 54.94 | 16,346,023 | -0.57(-1.03%) |
Mar 26, 2021 | 55.99 | 56.32 | 54.36 | 55.51 | 16,656,183 | -0.08(-0.14%) |
Mar 25, 2021 | 53.63 | 55.81 | 53.28 | 55.59 | 16,469,238 | +0.78(+1.42%) |
Mar 24, 2021 | 55.67 | 56.45 | 54.72 | 54.81 | 20,930,292 | -0.34(-0.62%) |
Mar 23, 2021 | 55.97 | 56.73 | 54.72 | 55.16 | 21,653,632 | -1.91(-3.34%) |
Mar 22, 2021 | 57.70 | 57.88 | 55.50 | 57.06 | 30,626,718 | -1.69(-2.88%) |
Mar 19, 2021 | 58.28 | 59.24 | 57.14 | 58.75 | 23,770,606 | +0.54(+0.93%) |
Mar 18, 2021 | 58.99 | 61.13 | 57.83 | 58.21 | 35,451,988 | -0.77(-1.30%) |
Mar 17, 2021 | 56.22 | 59.05 | 56.13 | 58.98 | 24,158,980 | +2.88(+5.13%) |
Mar 16, 2021 | 57.32 | 57.52 | 55.79 | 56.10 | 16,459,061 | -0.81(-1.42%) |
Mar 15, 2021 | 58.25 | 58.25 | 56.19 | 56.91 | 20,079,644 | -1.30(-2.23%) |
Mar 12, 2021 | 55.00 | 58.56 | 54.71 | 58.20 | 30,371,866 | +2.88(+5.20%) |
Mar 11, 2021 | 55.85 | 56.15 | 54.94 | 55.32 | 20,581,136 | -0.49(-0.88%) |
Mar 10, 2021 | 54.05 | 55.93 | 53.90 | 55.82 | 23,159,798 | +2.14(+3.99%) |
Mar 09, 2021 | 54.37 | 54.44 | 53.07 | 53.67 | 18,203,428 | -0.32(-0.60%) |
Mar 08, 2021 | 53.32 | 55.20 | 52.78 | 54.00 | 24,871,750 | +1.21(+2.29%) |
Mar 05, 2021 | 51.65 | 53.03 | 49.58 | 52.79 | 25,647,822 | +1.89(+3.70%) |
Mar 04, 2021 | 52.04 | 53.21 | 49.35 | 50.90 | 26,644,204 | -0.82(-1.59%) |
Mar 03, 2021 | 53.53 | 53.90 | 51.72 | 51.73 | 19,993,536 | -1.41(-2.66%) |
Mar 02, 2021 | 51.66 | 54.30 | 51.26 | 53.14 | 36,887,144 | +1.54(+2.99%) |
Mar 01, 2021 | 51.47 | 51.88 | 50.89 | 51.60 | 15,649,732 | +1.19(+2.36%) |
Feb 26, 2021 | 49.96 | 50.81 | 49.03 | 50.41 | 17,436,414 | +0.72(+1.44%) |
Feb 25, 2021 | 51.76 | 51.98 | 49.65 | 49.70 | 20,960,462 | -2.26(-4.35%) |
Feb 24, 2021 | 51.02 | 52.26 | 50.37 | 51.96 | 18,682,806 | +1.76(+3.50%) |
Feb 23, 2021 | 50.07 | 50.46 | 48.47 | 50.20 | 21,578,540 | -0.85(-1.67%) |
Feb 22, 2021 | 51.07 | 51.98 | 50.95 | 51.05 | 14,738,694 | -0.58(-1.12%) |
Feb 19, 2021 | 51.56 | 52.34 | 51.29 | 51.63 | 15,633,422 | +0.40(+0.79%) |
Feb 18, 2021 | 51.62 | 51.68 | 50.68 | 51.23 | 17,922,752 | -0.72(-1.38%) |
Feb 17, 2021 | 51.90 | 52.38 | 51.15 | 51.95 | 14,554,169 | -0.56(-1.07%) |
Feb 16, 2021 | 52.75 | 53.03 | 52.27 | 52.51 | 18,858,604 | -0.14(-0.26%) |
Feb 12, 2021 | 52.05 | 53.22 | 52.01 | 52.64 | 15,595,852 | +0.10(+0.19%) |
Feb 11, 2021 | 52.65 | 52.84 | 51.42 | 52.54 | 30,388,300 | -1.36(-2.51%) |
Feb 10, 2021 | 54.62 | 54.70 | 51.57 | 53.90 | 56,269,436 | -1.16(-2.10%) |
Feb 09, 2021 | 55.53 | 55.92 | 54.74 | 55.06 | 25,533,354 | -0.81(-1.44%) |
Feb 08, 2021 | 55.00 | 56.03 | 54.68 | 55.86 | 27,428,120 | +2.43(+4.54%) |
Feb 05, 2021 | 53.84 | 54.07 | 53.18 | 53.44 | 17,563,686 | +0.27(+0.52%) |
Feb 04, 2021 | 52.39 | 53.59 | 52.02 | 53.16 | 19,568,604 | -0.12(-0.22%) |
Feb 03, 2021 | 52.35 | 54.07 | 52.24 | 53.28 | 31,217,378 | +1.50(+2.90%) |
Feb 02, 2021 | 51.37 | 52.03 | 51.03 | 51.78 | 20,750,726 | +1.19(+2.35%) |
Feb 01, 2021 | 50.54 | 51.02 | 49.54 | 50.59 | 21,810,896 | +0.82(+1.64%) |
Jan 29, 2021 | 49.94 | 50.86 | 49.07 | 49.78 | 26,947,832 | -0.35(-0.71%) |
Jan 28, 2021 | 48.99 | 52.05 | 48.68 | 50.13 | 38,174,920 | +1.67(+3.45%) |
Jan 27, 2021 | 49.89 | 49.95 | 47.84 | 48.46 | 38,943,740 | -2.65(-5.19%) |
Jan 26, 2021 | 52.44 | 52.62 | 50.88 | 51.11 | 22,013,418 | -1.33(-2.53%) |
Jan 25, 2021 | 53.97 | 54.18 | 50.11 | 52.44 | 40,510,740 | -1.97(-3.63%) |
Jan 22, 2021 | 53.53 | 54.77 | 53.30 | 54.41 | 24,329,892 | +0.31(+0.58%) |
Jan 21, 2021 | 55.32 | 55.95 | 53.78 | 54.10 | 40,563,428 | -0.77(-1.40%) |
Jan 20, 2021 | 55.23 | 55.59 | 53.87 | 54.86 | 48,161,616 | +1.00(+1.86%) |
Jan 19, 2021 | 52.73 | 54.16 | 51.33 | 53.86 | 65,173,240 | +4.78(+9.75%) |
Jan 15, 2021 | 50.38 | 50.48 | 48.38 | 49.08 | 25,753,510 | -1.53(-3.03%) |
Jan 14, 2021 | 48.62 | 50.94 | 48.45 | 50.61 | 37,400,152 | +2.75(+5.75%) |
Jan 13, 2021 | 49.87 | 50.06 | 47.20 | 47.86 | 50,071,240 | +0.89(+1.90%) |
Jan 12, 2021 | 45.47 | 48.08 | 44.84 | 46.97 | 64,782,280 | +2.76(+6.24%) |
Jan 11, 2021 | 42.24 | 44.47 | 41.87 | 44.21 | 26,334,302 | +1.92(+4.53%) |
Jan 08, 2021 | 42.54 | 42.71 | 41.56 | 42.29 | 18,761,166 | -0.26(-0.60%) |
Jan 07, 2021 | 43.19 | 43.19 | 42.19 | 42.55 | 13,860,234 | +0.33(+0.79%) |
Jan 06, 2021 | 41.17 | 43.07 | 41.11 | 42.21 | 23,083,672 | +1.30(+3.17%) |
Jan 05, 2021 | 39.34 | 41.09 | 39.33 | 40.92 | 18,349,468 | +1.13(+2.84%) |