Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.10 | 78.11 | 76.26 | 78.08 | 6,744,112 | +1.63(+2.13%) |
Feb 25, 2022 | 75.09 | 76.76 | 73.51 | 76.46 | 4,867,324 | +0.90(+1.20%) |
Feb 24, 2022 | 74.13 | 76.76 | 72.79 | 75.55 | 7,245,941 | +3.92(+5.48%) |
Feb 23, 2022 | 70.61 | 72.74 | 70.61 | 71.63 | 3,565,656 | +0.63(+0.88%) |
Feb 22, 2022 | 72.94 | 73.85 | 69.95 | 71.00 | 4,795,340 | +0.54(+0.76%) |
Feb 18, 2022 | 70.47 | 0 | -2.81(-3.83%) | |||
Feb 17, 2022 | 70.93 | 74.31 | 70.69 | 73.27 | 4,740,758 | +1.70(+2.38%) |
Feb 16, 2022 | 66.47 | 72.90 | 66.23 | 71.57 | 5,970,295 | +2.12(+3.05%) |
Feb 15, 2022 | 67.75 | 70.03 | 64.39 | 69.46 | 4,177,358 | +0.73(+1.06%) |
Feb 14, 2022 | 72.60 | 72.74 | 66.62 | 68.73 | 6,178,351 | -4.79(-6.51%) |
Feb 11, 2022 | 70.55 | 73.99 | 69.24 | 73.51 | 4,924,719 | +2.85(+4.04%) |
Feb 10, 2022 | 69.42 | 73.22 | 68.60 | 70.66 | 4,209,141 | +0.69(+0.99%) |
Feb 09, 2022 | 70.89 | 71.38 | 69.62 | 69.97 | 1,930,131 | -0.18(-0.26%) |
Feb 08, 2022 | 69.39 | 70.23 | 67.56 | 70.15 | 2,214,706 | +0.74(+1.06%) |
Feb 07, 2022 | 71.81 | 72.79 | 68.74 | 69.41 | 3,724,805 | -2.49(-3.46%) |
Feb 04, 2022 | 70.34 | 72.60 | 70.12 | 71.91 | 3,700,429 | +1.40(+1.98%) |
Feb 03, 2022 | 70.78 | 71.45 | 69.59 | 70.51 | 3,661,367 | -0.92(-1.29%) |
Feb 02, 2022 | 70.83 | 72.62 | 68.69 | 71.43 | 4,190,412 | +0.10(+0.13%) |
Feb 01, 2022 | 66.89 | 71.59 | 66.48 | 71.33 | 5,675,885 | +5.36(+8.12%) |
Jan 31, 2022 | 67.54 | 65.98 | 3,108,263 | -2.14(-3.14%) | ||
Jan 28, 2022 | 65.75 | 68.15 | 65.48 | 68.11 | 3,613,053 | +2.61(+3.98%) |
Jan 27, 2022 | 65.76 | 67.56 | 64.24 | 65.51 | 3,994,834 | +0.56(+0.86%) |
Jan 26, 2022 | 68.38 | 69.42 | 64.00 | 64.95 | 5,081,926 | -3.51(-5.12%) |
Jan 25, 2022 | 65.15 | 69.21 | 63.38 | 68.46 | 6,614,709 | +2.97(+4.53%) |
Jan 24, 2022 | 62.27 | 66.51 | 62.14 | 65.49 | 7,307,322 | +2.26(+3.58%) |
Jan 21, 2022 | 61.53 | 64.31 | 60.45 | 63.23 | 7,467,871 | +1.63(+2.64%) |
Jan 20, 2022 | 64.32 | 64.62 | 61.55 | 61.60 | 2,911,172 | -2.49(-3.89%) |
Jan 19, 2022 | 65.60 | 66.44 | 63.94 | 64.09 | 3,865,135 | -1.29(-1.98%) |
Jan 18, 2022 | 63.69 | 65.60 | 63.50 | 65.38 | 3,248,969 | +1.73(+2.72%) |
Jan 14, 2022 | 63.65 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 64.13 | 65.11 | 62.75 | 62.82 | 3,076,060 | -2.22(-3.42%) |
Jan 12, 2022 | 67.05 | 67.83 | 64.65 | 65.05 | 3,327,460 | -1.21(-1.82%) |
Jan 11, 2022 | 64.69 | 66.63 | 63.88 | 66.25 | 2,323,907 | +1.62(+2.50%) |
Jan 10, 2022 | 65.55 | 65.70 | 63.05 | 64.63 | 2,683,660 | -1.60(-2.42%) |
Jan 07, 2022 | 66.34 | 67.23 | 66.07 | 66.23 | 1,840,988 | -0.10(-0.14%) |
Jan 06, 2022 | 66.50 | 66.85 | 63.86 | 66.33 | 3,042,965 | +0.26(+0.39%) |
Jan 05, 2022 | 69.16 | 69.24 | 66.02 | 66.07 | 3,419,176 | -2.07(-3.04%) |
Jan 04, 2022 | 68.35 | 69.17 | 67.58 | 68.14 | 2,992,286 | +0.52(+0.76%) |
Jan 03, 2022 | 68.53 | 69.27 | 67.14 | 67.62 | 2,753,268 | -0.18(-0.27%) |
Dec 31, 2021 | 68.70 | 68.73 | 67.15 | 67.81 | 2,349,802 | -1.05(-1.53%) |
Dec 30, 2021 | 70.37 | 70.58 | 68.72 | 68.86 | 1,998,295 | -1.80(-2.55%) |
Dec 29, 2021 | 70.78 | 71.48 | 70.24 | 70.66 | 1,904,069 | -0.54(-0.75%) |
Dec 28, 2021 | 70.62 | 71.63 | 70.35 | 71.20 | 1,535,372 | +0.44(+0.62%) |
Dec 27, 2021 | 69.45 | 70.78 | 68.08 | 70.76 | 2,287,767 | +1.49(+2.16%) |
Dec 23, 2021 | 68.59 | 69.88 | 67.45 | 69.26 | 2,881,062 | +0.55(+0.79%) |
Dec 22, 2021 | 65.66 | 68.72 | 65.65 | 68.72 | 3,601,999 | +3.01(+4.58%) |
Dec 21, 2021 | 62.29 | 66.04 | 62.21 | 65.71 | 3,889,019 | +4.26(+6.94%) |
Dec 20, 2021 | 61.11 | 61.58 | 59.58 | 61.44 | 2,572,728 | -0.64(-1.03%) |
Dec 17, 2021 | 61.90 | 63.23 | 61.31 | 62.09 | 6,379,166 | +0.48(+0.78%) |
Dec 16, 2021 | 61.20 | 63.32 | 61.20 | 61.61 | 3,046,556 | +0.72(+1.18%) |
Dec 15, 2021 | 59.46 | 61.20 | 58.33 | 60.89 | 3,198,465 | +1.26(+2.12%) |
Dec 14, 2021 | 58.36 | 60.06 | 58.09 | 59.62 | 3,616,750 | +0.98(+1.67%) |
Dec 13, 2021 | 58.39 | 58.95 | 57.62 | 58.65 | 2,251,849 | +0.05(+0.08%) |
Dec 10, 2021 | 58.59 | 59.85 | 57.34 | 58.60 | 3,122,073 | +2.54(+4.53%) |
Dec 09, 2021 | 56.91 | 57.40 | 56.00 | 56.06 | 2,077,118 | -1.51(-2.63%) |
Dec 08, 2021 | 57.94 | 58.43 | 57.36 | 57.57 | 1,936,861 | +0.08(+0.13%) |
Dec 07, 2021 | 57.36 | 58.57 | 57.30 | 57.50 | 2,539,443 | +1.05(+1.87%) |
Dec 06, 2021 | 57.38 | 57.60 | 56.00 | 56.44 | 2,124,089 | -0.28(-0.49%) |
Dec 03, 2021 | 57.26 | 58.13 | 56.05 | 56.72 | 3,491,052 | -0.09(-0.15%) |
Dec 02, 2021 | 55.27 | 57.19 | 55.27 | 56.81 | 2,324,629 | +1.93(+3.51%) |
Dec 01, 2021 | 59.56 | 59.97 | 54.84 | 54.88 | 4,003,373 | -3.16(-5.45%) |
Nov 30, 2021 | 59.69 | 60.73 | 57.78 | 58.04 | 3,566,666 | -2.27(-3.76%) |
Nov 29, 2021 | 61.60 | 62.10 | 59.60 | 60.31 | 2,551,112 | +0.15(+0.25%) |
Nov 26, 2021 | 60.36 | 60.93 | 59.42 | 60.16 | 1,457,386 | -2.24(-3.59%) |
Nov 24, 2021 | 61.91 | 62.98 | 61.77 | 62.40 | 1,188,805 | -0.10(-0.15%) |
Nov 23, 2021 | 62.53 | 63.47 | 61.40 | 62.50 | 2,476,943 | +0.22(+0.35%) |
Nov 22, 2021 | 62.94 | 63.31 | 62.17 | 62.28 | 2,452,413 | -0.17(-0.28%) |
Nov 19, 2021 | 63.66 | 63.71 | 62.33 | 62.45 | 2,993,409 | -2.28(-3.52%) |
Nov 18, 2021 | 63.14 | 65.01 | 64.61 | 64.73 | 5,580,079 | +2.19(+3.51%) |
Nov 17, 2021 | 62.86 | 63.92 | 62.37 | 62.54 | 3,424,697 | -0.19(-0.31%) |
Nov 16, 2021 | 62.63 | 63.06 | 61.42 | 62.73 | 3,461,001 | -0.07(-0.11%) |
Nov 15, 2021 | 61.87 | 62.82 | 60.80 | 62.80 | 2,864,430 | +0.94(+1.52%) |
Nov 12, 2021 | 60.80 | 62.78 | 60.74 | 61.86 | 2,375,750 | +1.03(+1.69%) |
Nov 11, 2021 | 60.55 | 61.17 | 60.43 | 60.83 | 2,169,693 | +0.79(+1.32%) |
Nov 10, 2021 | 59.90 | 60.04 | 3,792,030 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.50 | 60.47 | 58.49 | 60.28 | 2,348,988 | +0.65(+1.09%) |
Nov 08, 2021 | 57.31 | 60.40 | 57.11 | 59.63 | 4,185,897 | +3.18(+5.64%) |
Nov 05, 2021 | 55.68 | 57.02 | 55.66 | 56.45 | 2,533,050 | +0.67(+1.20%) |
Nov 04, 2021 | 56.04 | 58.00 | 55.28 | 55.78 | 3,102,954 | +0.37(+0.67%) |
Nov 03, 2021 | 53.79 | 55.84 | 52.72 | 55.41 | 4,133,626 | +1.62(+3.01%) |
Nov 02, 2021 | 54.39 | 54.80 | 53.06 | 53.79 | 3,535,980 | -1.13(-2.05%) |
Nov 01, 2021 | 54.41 | 55.70 | 55.35 | 54.91 | 1,782,791 | +0.75(+1.39%) |
Oct 29, 2021 | 54.56 | 54.79 | 53.68 | 54.16 | 3,801,653 | -0.73(-1.34%) |
Oct 28, 2021 | 54.58 | 55.39 | 54.12 | 54.89 | 1,597,553 | +0.79(+1.46%) |
Oct 27, 2021 | 55.49 | 55.46 | 53.75 | 54.10 | 3,882,474 | -1.72(-3.07%) |
Oct 26, 2021 | 56.45 | 55.82 | 2,285,069 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.62 | 58.40 | 56.21 | 56.38 | 1,998,625 | -0.51(-0.90%) |
Oct 22, 2021 | 57.49 | 58.25 | 56.86 | 56.89 | 1,522,571 | -0.31(-0.53%) |
Oct 21, 2021 | 57.24 | 57.72 | 56.48 | 57.20 | 2,701,765 | -0.41(-0.71%) |
Oct 20, 2021 | 57.74 | 59.53 | 57.03 | 57.61 | 2,692,879 | -0.13(-0.23%) |
Oct 19, 2021 | 58.20 | 58.27 | 57.04 | 57.74 | 3,306,339 | -0.39(-0.67%) |
Oct 18, 2021 | 56.03 | 58.35 | 55.85 | 58.13 | 3,743,894 | +1.88(+3.34%) |
Oct 15, 2021 | 58.36 | 58.36 | 56.23 | 56.25 | 3,300,127 | -1.47(-2.54%) |
Oct 14, 2021 | 58.30 | 58.50 | 56.93 | 57.72 | 2,377,774 | +0.18(+0.31%) |
Oct 13, 2021 | 57.93 | 58.30 | 57.14 | 57.54 | 2,485,375 | -0.52(-0.90%) |
Oct 12, 2021 | 59.10 | 59.96 | 57.81 | 58.07 | 3,298,900 | -1.18(-2.00%) |
Oct 11, 2021 | 59.43 | 60.45 | 58.93 | 59.25 | 3,126,384 | +1.03(+1.77%) |
Oct 08, 2021 | 58.03 | 58.46 | 57.38 | 58.22 | 2,230,520 | +0.38(+0.66%) |
Oct 07, 2021 | 57.19 | 58.79 | 57.15 | 57.84 | 4,602,901 | +0.77(+1.35%) |
Oct 06, 2021 | 56.57 | 57.20 | 55.42 | 57.06 | 4,451,326 | -0.55(-0.96%) |
Oct 05, 2021 | 58.18 | 58.74 | 57.06 | 57.62 | 4,443,273 | -0.30(-0.51%) |
Oct 04, 2021 | 58.52 | 59.17 | 57.03 | 57.91 | 4,373,451 | -0.38(-0.65%) |
Oct 01, 2021 | 54.07 | 58.41 | 54.07 | 58.30 | 8,196,917 | +5.07(+9.53%) |
Sep 30, 2021 | 54.07 | 54.24 | 53.11 | 53.22 | 3,850,551 | -0.67(-1.24%) |
Sep 29, 2021 | 54.16 | 54.16 | 53.23 | 53.89 | 2,247,323 | -0.11(-0.21%) |
Sep 28, 2021 | 53.39 | 54.36 | 53.11 | 54.00 | 3,698,934 | +0.52(+0.98%) |
Sep 27, 2021 | 53.11 | 54.44 | 52.78 | 53.48 | 4,462,875 | +1.19(+2.28%) |
Sep 24, 2021 | 50.67 | 52.76 | 50.27 | 52.29 | 5,850,446 | +1.29(+2.52%) |
Sep 23, 2021 | 49.01 | 51.06 | 48.93 | 51.00 | 5,051,615 | +2.93(+6.09%) |
Sep 22, 2021 | 47.55 | 48.46 | 47.40 | 48.07 | 2,162,067 | +1.36(+2.92%) |
Sep 21, 2021 | 46.36 | 47.17 | 45.61 | 46.71 | 2,403,460 | +0.88(+1.91%) |
Sep 20, 2021 | 45.12 | 46.06 | 44.65 | 45.83 | 2,559,826 | -0.98(-2.10%) |
Sep 17, 2021 | 46.77 | 47.44 | 46.29 | 46.82 | 5,783,778 | +0.08(+0.16%) |
Sep 16, 2021 | 45.90 | 47.71 | 45.86 | 46.74 | 4,765,572 | +0.55(+1.20%) |
Sep 15, 2021 | 44.25 | 46.39 | 44.16 | 46.19 | 3,165,554 | +2.21(+5.03%) |
Sep 14, 2021 | 44.57 | 45.37 | 43.67 | 43.97 | 2,463,609 | -0.28(-0.62%) |
Sep 13, 2021 | 43.86 | 44.38 | 43.40 | 44.25 | 1,560,113 | +0.73(+1.69%) |
Sep 10, 2021 | 43.85 | 44.09 | 42.74 | 43.52 | 1,731,668 | +0.23(+0.53%) |
Sep 09, 2021 | 42.07 | 43.65 | 41.99 | 43.29 | 2,165,292 | +0.77(+1.82%) |
Sep 08, 2021 | 44.14 | 44.32 | 42.46 | 42.52 | 1,865,248 | -1.51(-3.42%) |
Sep 07, 2021 | 43.18 | 44.13 | 42.98 | 44.02 | 1,660,113 | +0.71(+1.63%) |
Sep 03, 2021 | 43.96 | 44.16 | 43.19 | 43.32 | 1,330,733 | -0.51(-1.15%) |
Sep 02, 2021 | 42.90 | 43.95 | 42.90 | 43.82 | 2,759,262 | +0.93(+2.18%) |
Sep 01, 2021 | 43.28 | 43.34 | 42.25 | 42.89 | 1,872,461 | -0.42(-0.97%) |
Aug 31, 2021 | 42.65 | 43.67 | 42.60 | 43.31 | 2,068,713 | +0.58(+1.36%) |
Aug 30, 2021 | 43.52 | 43.52 | 42.33 | 42.72 | 1,032,477 | -0.40(-0.93%) |
Aug 27, 2021 | 42.49 | 43.48 | 42.49 | 43.13 | 1,813,997 | +0.68(+1.59%) |
Aug 26, 2021 | 43.34 | 43.66 | 42.28 | 42.45 | 1,198,140 | -1.10(-2.52%) |
Aug 25, 2021 | 42.90 | 43.73 | 42.43 | 43.54 | 1,425,315 | +0.53(+1.24%) |
Aug 24, 2021 | 42.91 | 43.87 | 42.91 | 43.01 | 1,212,787 | +0.30(+0.69%) |
Aug 23, 2021 | 42.86 | 43.29 | 42.65 | 42.72 | 1,460,951 | +0.31(+0.74%) |
Aug 20, 2021 | 41.50 | 42.85 | 41.50 | 42.40 | 2,369,830 | +1.08(+2.61%) |
Aug 19, 2021 | 42.58 | 43.03 | 41.18 | 41.32 | 2,612,451 | -2.32(-5.31%) |
Aug 18, 2021 | 43.77 | 44.82 | 43.47 | 43.64 | 2,026,061 | +0.19(+0.44%) |
Aug 17, 2021 | 44.62 | 44.62 | 42.57 | 43.45 | 1,804,500 | -0.78(-1.77%) |
Aug 16, 2021 | 45.33 | 45.55 | 43.99 | 44.23 | 1,724,601 | -1.90(-4.11%) |
Aug 13, 2021 | 46.30 | 47.33 | 45.91 | 46.13 | 2,429,573 | -0.33(-0.72%) |
Aug 12, 2021 | 45.65 | 46.85 | 44.59 | 46.46 | 3,076,614 | +0.68(+1.49%) |
Aug 11, 2021 | 45.72 | 46.60 | 45.11 | 45.78 | 2,537,593 | +0.46(+1.02%) |
Aug 10, 2021 | 43.95 | 46.19 | 43.88 | 45.32 | 3,897,895 | +0.71(+1.59%) |
Aug 09, 2021 | 43.70 | 44.78 | 43.25 | 44.61 | 3,932,066 | +0.83(+1.91%) |
Aug 06, 2021 | 43.37 | 43.92 | 43.12 | 43.77 | 2,164,910 | +0.95(+2.21%) |
Aug 05, 2021 | 42.76 | 43.52 | 42.72 | 42.82 | 1,852,282 | +0.13(+0.31%) |
Aug 04, 2021 | 43.74 | 44.14 | 42.56 | 42.69 | 2,593,364 | -1.33(-3.01%) |
Aug 03, 2021 | 43.72 | 44.13 | 42.59 | 44.02 | 3,008,641 | +0.46(+1.07%) |
Aug 02, 2021 | 44.97 | 45.25 | 43.51 | 43.55 | 2,925,054 | -1.22(-2.73%) |
Jul 30, 2021 | 45.15 | 46.51 | 44.70 | 44.78 | 4,552,675 | -0.36(-0.80%) |
Jul 29, 2021 | 45.84 | 45.86 | 44.89 | 45.14 | 1,693,483 | -0.09(-0.19%) |
Jul 28, 2021 | 45.09 | 45.65 | 44.55 | 45.22 | 1,522,350 | +0.33(+0.74%) |
Jul 27, 2021 | 44.59 | 45.39 | 43.64 | 44.89 | 2,400,323 | -0.29(-0.65%) |
Jul 26, 2021 | 44.93 | 45.31 | 44.23 | 45.18 | 1,925,125 | +0.35(+0.78%) |
Jul 23, 2021 | 44.97 | 45.35 | 44.23 | 44.83 | 1,908,592 | +0.09(+0.19%) |
Jul 22, 2021 | 44.99 | 45.11 | 44.12 | 44.75 | 1,456,337 | -0.64(-1.42%) |
Jul 21, 2021 | 45.17 | 45.43 | 44.67 | 45.39 | 2,477,314 | +0.90(+2.02%) |
Jul 20, 2021 | 43.76 | 45.05 | 43.35 | 44.49 | 1,701,890 | +0.93(+2.13%) |
Jul 19, 2021 | 43.46 | 43.90 | 42.87 | 43.56 | 1,828,125 | -1.13(-2.52%) |
Jul 16, 2021 | 46.58 | 47.03 | 44.32 | 44.69 | 2,429,099 | -1.78(-3.83%) |
Jul 15, 2021 | 46.49 | 47.31 | 46.13 | 46.47 | 969,262 | -0.52(-1.11%) |
Jul 14, 2021 | 47.25 | 47.91 | 46.71 | 46.99 | 998,931 | -0.17(-0.36%) |
Jul 13, 2021 | 47.96 | 47.96 | 46.74 | 47.16 | 1,226,398 | -0.79(-1.64%) |
Jul 12, 2021 | 47.28 | 48.28 | 46.91 | 47.95 | 1,273,019 | -0.06(-0.12%) |
Jul 09, 2021 | 47.94 | 48.44 | 47.35 | 48.01 | 1,339,838 | +0.96(+2.03%) |
Jul 08, 2021 | 46.51 | 47.84 | 45.81 | 47.05 | 1,954,532 | -0.42(-0.88%) |
Jul 07, 2021 | 47.26 | 48.06 | 46.41 | 47.47 | 1,645,637 | +0.24(+0.50%) |
Jul 06, 2021 | 48.95 | 48.95 | 46.64 | 47.23 | 2,233,857 | -1.66(-3.39%) |
Jul 02, 2021 | 49.55 | 49.66 | 48.47 | 48.89 | 1,595,580 | -0.79(-1.58%) |
Jul 01, 2021 | 51.03 | 51.68 | 49.32 | 49.67 | 2,937,521 | +0.92(+1.89%) |
Jun 30, 2021 | 46.74 | 48.87 | 46.62 | 48.76 | 4,347,449 | +2.14(+4.59%) |
Jun 29, 2021 | 46.94 | 47.68 | 46.24 | 46.61 | 1,945,473 | +0.20(+0.43%) |
Jun 28, 2021 | 48.69 | 48.69 | 46.28 | 46.42 | 2,511,572 | -2.23(-4.58%) |
Jun 25, 2021 | 48.56 | 49.19 | 48.27 | 48.64 | 2,215,348 | +0.49(+1.02%) |
Jun 24, 2021 | 48.59 | 48.87 | 48.08 | 48.15 | 1,879,668 | -0.27(-0.55%) |
Jun 23, 2021 | 48.91 | 49.50 | 48.37 | 48.41 | 1,744,814 | -0.23(-0.47%) |
Jun 22, 2021 | 48.99 | 49.31 | 48.02 | 48.64 | 1,942,326 | -0.09(-0.18%) |
Jun 21, 2021 | 47.19 | 49.60 | 47.12 | 48.73 | 3,736,438 | +2.48(+5.37%) |
Jun 18, 2021 | 46.73 | 47.52 | 46.12 | 46.24 | 4,536,824 | -1.14(-2.40%) |
Jun 17, 2021 | 49.35 | 49.47 | 46.42 | 47.38 | 4,346,188 | -2.26(-4.54%) |
Jun 16, 2021 | 50.67 | 50.67 | 49.30 | 49.64 | 1,988,627 | -1.05(-2.08%) |
Jun 15, 2021 | 50.20 | 50.78 | 49.33 | 50.69 | 1,953,087 | +0.76(+1.52%) |
Jun 14, 2021 | 50.97 | 51.33 | 49.67 | 49.93 | 2,300,660 | -1.05(-2.06%) |
Jun 11, 2021 | 51.36 | 52.02 | 50.66 | 50.98 | 1,344,914 | +0.06(+0.11%) |
Jun 10, 2021 | 52.88 | 53.18 | 50.90 | 50.93 | 2,127,581 | -1.67(-3.17%) |
Jun 09, 2021 | 52.68 | 52.77 | 51.56 | 52.59 | 1,328,781 | -0.06(-0.11%) |
Jun 08, 2021 | 52.08 | 53.03 | 51.55 | 52.65 | 1,410,360 | +0.01(+0.02%) |
Jun 07, 2021 | 53.30 | 53.62 | 52.37 | 52.64 | 1,155,510 | +0.18(+0.34%) |
Jun 04, 2021 | 52.45 | 53.00 | 51.87 | 52.46 | 1,396,844 | +0.32(+0.62%) |
Jun 03, 2021 | 51.25 | 52.19 | 50.81 | 52.14 | 1,391,578 | +0.48(+0.94%) |
Jun 02, 2021 | 52.51 | 52.54 | 51.59 | 51.66 | 1,365,873 | -0.64(-1.23%) |
Jun 01, 2021 | 51.35 | 52.39 | 51.17 | 52.30 | 2,568,817 | +1.91(+3.80%) |
May 28, 2021 | 50.22 | 50.52 | 49.62 | 50.39 | 1,342,015 | +0.32(+0.64%) |
May 27, 2021 | 49.82 | 50.32 | 49.75 | 50.06 | 2,195,065 | +0.80(+1.62%) |
May 26, 2021 | 49.04 | 49.48 | 48.38 | 49.27 | 2,196,053 | +0.19(+0.39%) |
May 25, 2021 | 50.35 | 51.42 | 49.03 | 49.08 | 2,206,003 | -1.17(-2.34%) |
May 24, 2021 | 50.02 | 50.51 | 49.68 | 50.25 | 1,290,082 | +0.66(+1.34%) |
May 21, 2021 | 50.01 | 50.58 | 49.54 | 49.59 | 1,294,557 | +0.24(+0.48%) |
May 20, 2021 | 50.13 | 50.42 | 48.72 | 49.35 | 2,818,486 | -0.82(-1.64%) |
May 19, 2021 | 50.81 | 50.97 | 49.50 | 50.18 | 2,724,145 | -1.54(-2.97%) |
May 18, 2021 | 52.16 | 54.20 | 51.68 | 51.71 | 3,919,034 | -0.04(-0.07%) |
May 17, 2021 | 51.17 | 52.03 | 50.90 | 51.75 | 2,112,546 | +0.26(+0.50%) |
May 14, 2021 | 50.94 | 51.80 | 50.58 | 51.49 | 1,530,734 | +1.01(+2.01%) |
May 13, 2021 | 50.89 | 51.65 | 49.64 | 50.48 | 2,168,576 | -0.34(-0.67%) |
May 12, 2021 | 51.09 | 51.65 | 50.59 | 50.82 | 2,513,962 | -0.41(-0.81%) |
May 11, 2021 | 50.35 | 52.48 | 49.96 | 51.23 | 3,101,821 | -0.26(-0.51%) |
May 10, 2021 | 52.47 | 52.74 | 51.38 | 51.50 | 3,082,682 | -0.42(-0.82%) |
May 07, 2021 | 49.78 | 52.03 | 49.43 | 51.92 | 3,972,829 | +2.76(+5.62%) |
May 06, 2021 | 46.17 | 49.24 | 45.46 | 49.16 | 3,813,083 | +1.97(+4.17%) |
May 05, 2021 | 47.09 | 47.79 | 46.59 | 47.19 | 2,073,234 | +0.43(+0.93%) |
May 04, 2021 | 46.29 | 47.09 | 45.53 | 46.76 | 2,345,262 | +0.01(+0.02%) |
May 03, 2021 | 46.32 | 47.30 | 46.27 | 46.75 | 2,086,579 | +0.92(+2.02%) |
Apr 30, 2021 | 46.27 | 46.87 | 45.73 | 45.83 | 1,154,270 | -0.94(-2.01%) |
Apr 29, 2021 | 47.44 | 47.55 | 46.28 | 46.77 | 1,588,535 | +0.07(+0.14%) |
Apr 28, 2021 | 46.37 | 47.30 | 46.08 | 46.70 | 1,739,604 | +0.54(+1.16%) |
Apr 27, 2021 | 45.67 | 46.59 | 45.08 | 46.16 | 1,555,775 | +0.49(+1.07%) |
Apr 26, 2021 | 45.04 | 45.99 | 44.85 | 45.67 | 2,216,867 | +1.08(+2.43%) |
Apr 23, 2021 | 44.52 | 45.08 | 44.07 | 44.59 | 1,617,060 | +0.16(+0.36%) |
Apr 22, 2021 | 45.06 | 45.54 | 44.37 | 44.43 | 2,092,822 | -0.53(-1.17%) |
Apr 21, 2021 | 43.54 | 45.03 | 42.88 | 44.96 | 1,691,869 | +1.39(+3.20%) |
Apr 20, 2021 | 43.82 | 44.21 | 42.65 | 43.56 | 2,114,621 | -0.64(-1.45%) |
Apr 19, 2021 | 44.75 | 45.02 | 43.79 | 44.20 | 1,590,786 | -0.38(-0.85%) |
Apr 16, 2021 | 45.02 | 45.54 | 44.26 | 44.58 | 1,384,551 | -0.06(-0.13%) |
Apr 15, 2021 | 44.86 | 45.13 | 44.01 | 44.64 | 1,370,754 | +0.14(+0.32%) |
Apr 14, 2021 | 42.88 | 44.95 | 42.86 | 44.50 | 2,594,465 | +1.90(+4.47%) |
Apr 13, 2021 | 42.74 | 42.97 | 41.77 | 42.59 | 1,623,361 | -0.25(-0.59%) |
Apr 12, 2021 | 43.73 | 43.79 | 42.61 | 42.85 | 1,635,435 | -0.51(-1.17%) |
Apr 09, 2021 | 42.89 | 43.55 | 42.88 | 43.36 | 1,365,131 | +0.46(+1.08%) |
Apr 08, 2021 | 43.22 | 43.53 | 42.11 | 42.89 | 2,043,529 | -0.53(-1.22%) |
Apr 07, 2021 | 43.23 | 43.56 | 42.64 | 43.42 | 1,285,317 | +0.44(+1.03%) |
Apr 06, 2021 | 42.62 | 43.16 | 42.37 | 42.98 | 1,750,989 | +0.18(+0.42%) |
Apr 05, 2021 | 44.01 | 44.12 | 42.40 | 42.80 | 1,656,527 | -0.46(-1.07%) |
Apr 01, 2021 | 43.09 | 43.80 | 42.42 | 43.26 | 1,967,576 | +0.50(+1.17%) |
Mar 31, 2021 | 42.69 | 43.37 | 41.39 | 42.76 | 3,382,788 | -0.05(-0.11%) |
Mar 30, 2021 | 43.11 | 43.57 | 42.44 | 42.81 | 1,676,284 | -0.51(-1.17%) |
Mar 29, 2021 | 43.35 | 44.72 | 43.27 | 43.32 | 1,989,712 | -0.22(-0.50%) |
Mar 26, 2021 | 43.35 | 43.75 | 42.57 | 43.54 | 1,535,029 | +0.95(+2.23%) |
Mar 25, 2021 | 41.72 | 42.86 | 40.87 | 42.58 | 1,722,988 | +0.41(+0.98%) |
Mar 24, 2021 | 42.79 | 43.19 | 42.12 | 42.17 | 1,734,122 | -0.04(-0.09%) |
Mar 23, 2021 | 43.35 | 43.72 | 41.83 | 42.21 | 3,171,825 | -1.96(-4.44%) |
Mar 22, 2021 | 45.51 | 45.66 | 43.83 | 44.17 | 1,854,391 | -1.23(-2.70%) |
Mar 19, 2021 | 45.36 | 46.01 | 43.82 | 45.39 | 4,605,089 | -0.17(-0.37%) |
Mar 18, 2021 | 47.12 | 47.75 | 45.37 | 45.56 | 2,032,495 | -1.63(-3.45%) |
Mar 17, 2021 | 45.66 | 47.21 | 45.61 | 47.19 | 1,953,001 | +1.10(+2.39%) |
Mar 16, 2021 | 47.96 | 48.06 | 45.58 | 46.09 | 2,361,689 | -1.86(-3.87%) |
Mar 15, 2021 | 46.70 | 48.00 | 46.32 | 47.95 | 2,044,822 | +1.53(+3.29%) |
Mar 12, 2021 | 47.71 | 48.28 | 46.09 | 46.42 | 1,802,134 | -1.21(-2.53%) |
Mar 11, 2021 | 47.51 | 48.09 | 46.88 | 47.63 | 2,796,113 | +1.14(+2.45%) |
Mar 10, 2021 | 45.80 | 46.64 | 44.82 | 46.48 | 2,220,259 | +1.13(+2.49%) |
Mar 09, 2021 | 46.62 | 46.94 | 45.34 | 45.35 | 2,932,336 | -1.37(-2.92%) |
Mar 08, 2021 | 44.85 | 47.78 | 44.76 | 46.72 | 7,568,110 | +2.32(+5.22%) |
Mar 05, 2021 | 43.50 | 44.49 | 41.41 | 44.40 | 3,170,555 | +1.50(+3.49%) |
Mar 04, 2021 | 44.13 | 44.61 | 41.92 | 42.90 | 3,087,587 | -1.31(-2.96%) |
Mar 03, 2021 | 43.51 | 45.05 | 43.51 | 44.21 | 2,621,759 | +0.86(+1.98%) |
Mar 02, 2021 | 43.27 | 43.66 | 42.75 | 43.36 | 1,982,560 | +0.10(+0.24%) |