Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.23 | 60.44 | 59.22 | 60.23 | 4,066,164 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 60.21 | 59.04 | 60.13 | 4,265,398 | +2.40(+4.15%) |
Feb 24, 2022 | 57.02 | 57.85 | 56.80 | 57.73 | 3,793,667 | -1.74(-2.93%) |
Feb 23, 2022 | 60.15 | 60.28 | 59.28 | 59.47 | 2,205,831 | -0.33(-0.56%) |
Feb 22, 2022 | 59.53 | 60.12 | 59.11 | 59.80 | 2,155,565 | -0.14(-0.24%) |
Feb 18, 2022 | 59.94 | 0 | -0.36(-0.59%) | |||
Feb 17, 2022 | 60.68 | 60.78 | 60.16 | 60.30 | 1,764,800 | -0.61(-1.00%) |
Feb 16, 2022 | 60.79 | 61.38 | 60.68 | 60.91 | 1,381,818 | +0.07(+0.11%) |
Feb 15, 2022 | 60.88 | 60.99 | 60.47 | 60.84 | 1,481,320 | +0.34(+0.56%) |
Feb 14, 2022 | 60.70 | 60.83 | 60.16 | 60.50 | 1,703,695 | -0.35(-0.57%) |
Feb 11, 2022 | 60.90 | 61.64 | 60.55 | 60.85 | 1,877,999 | -0.13(-0.22%) |
Feb 10, 2022 | 61.51 | 61.78 | 60.88 | 60.98 | 1,624,053 | -0.82(-1.32%) |
Feb 09, 2022 | 62.16 | 62.33 | 61.63 | 61.80 | 1,487,383 | -0.12(-0.19%) |
Feb 08, 2022 | 61.54 | 62.08 | 61.48 | 61.92 | 1,488,273 | +0.51(+0.83%) |
Feb 07, 2022 | 61.10 | 61.58 | 60.93 | 61.41 | 1,372,446 | +0.47(+0.78%) |
Feb 04, 2022 | 60.88 | 61.10 | 60.43 | 60.93 | 1,315,146 | +0.04(+0.07%) |
Feb 03, 2022 | 60.96 | 60.89 | 1,755,864 | -0.31(-0.50%) | ||
Feb 02, 2022 | 60.78 | 61.36 | 60.58 | 61.20 | 1,591,472 | +0.67(+1.10%) |
Feb 01, 2022 | 60.09 | 60.74 | 59.84 | 60.53 | 2,045,587 | +0.62(+1.03%) |
Jan 31, 2022 | 58.74 | 60.07 | 59.92 | 1,818,269 | +1.03(+1.75%) | |
Jan 28, 2022 | 59.17 | 59.17 | 58.15 | 58.89 | 2,201,913 | -0.34(-0.58%) |
Jan 27, 2022 | 59.93 | 60.37 | 59.00 | 59.23 | 2,038,324 | -0.24(-0.41%) |
Jan 26, 2022 | 59.93 | 60.29 | 59.19 | 59.47 | 3,474,467 | +0.37(+0.63%) |
Jan 25, 2022 | 58.34 | 59.44 | 57.59 | 59.09 | 2,031,943 | +0.49(+0.84%) |
Jan 24, 2022 | 58.08 | 58.68 | 57.24 | 58.60 | 2,883,897 | -0.90(-1.51%) |
Jan 21, 2022 | 59.98 | 60.33 | 59.18 | 59.50 | 3,584,721 | -1.07(-1.77%) |
Jan 20, 2022 | 60.58 | 61.39 | 60.52 | 60.58 | 2,052,382 | -0.07(-0.11%) |
Jan 19, 2022 | 61.77 | 61.77 | 60.46 | 60.64 | 2,085,815 | -0.77(-1.25%) |
Jan 18, 2022 | 61.57 | 61.63 | 61.08 | 61.41 | 2,059,418 | +0.18(+0.30%) |
Jan 14, 2022 | 61.23 | 0 | -0.08(-0.14%) | |||
Jan 13, 2022 | 61.35 | 61.82 | 61.29 | 61.31 | 2,417,249 | +0.21(+0.34%) |
Jan 12, 2022 | 60.99 | 61.61 | 60.92 | 61.10 | 3,398,745 | +0.32(+0.53%) |
Jan 11, 2022 | 59.86 | 60.78 | 59.78 | 60.78 | 1,657,514 | +1.04(+1.74%) |
Jan 10, 2022 | 60.14 | 60.39 | 59.43 | 59.73 | 1,713,113 | -0.57(-0.94%) |
Jan 07, 2022 | 59.88 | 60.41 | 59.74 | 60.30 | 2,826,311 | +0.59(+0.99%) |
Jan 06, 2022 | 59.32 | 59.93 | 59.03 | 59.71 | 2,954,298 | +0.84(+1.43%) |
Jan 05, 2022 | 59.75 | 59.93 | 58.86 | 58.87 | 1,866,453 | -0.68(-1.15%) |
Jan 04, 2022 | 59.44 | 59.92 | 59.42 | 59.55 | 3,182,962 | +0.07(+0.13%) |
Jan 03, 2022 | 58.89 | 59.76 | 58.85 | 59.48 | 3,945,812 | +0.62(+1.05%) |
Dec 31, 2021 | 58.66 | 59.09 | 58.59 | 58.86 | 4,473,364 | -0.03(-0.06%) |
Dec 30, 2021 | 58.84 | 59.01 | 58.61 | 58.89 | 2,171,237 | +0.30(+0.50%) |
Dec 29, 2021 | 58.35 | 58.69 | 58.05 | 58.60 | 1,606,490 | +0.09(+0.15%) |
Dec 28, 2021 | 58.20 | 58.74 | 58.20 | 58.51 | 1,441,470 | +0.29(+0.49%) |
Dec 27, 2021 | 57.47 | 58.22 | 57.24 | 58.22 | 1,042,342 | +0.92(+1.60%) |
Dec 23, 2021 | 56.89 | 57.44 | 56.80 | 57.30 | 1,663,701 | +0.57(+1.00%) |
Dec 22, 2021 | 55.80 | 56.73 | 55.66 | 56.73 | 1,618,287 | +0.99(+1.78%) |
Dec 21, 2021 | 55.65 | 55.97 | 55.51 | 55.74 | 2,769,074 | +0.66(+1.19%) |
Dec 20, 2021 | 55.08 | 55.22 | 54.44 | 55.08 | 3,269,195 | -0.55(-0.99%) |
Dec 17, 2021 | 55.88 | 56.06 | 55.12 | 55.63 | 4,369,974 | -0.26(-0.47%) |
Dec 16, 2021 | 56.00 | 56.32 | 55.81 | 55.90 | 1,947,894 | +0.49(+0.89%) |
Dec 15, 2021 | 55.03 | 55.62 | 54.65 | 55.40 | 1,676,356 | +0.38(+0.69%) |
Dec 14, 2021 | 54.76 | 55.41 | 54.76 | 55.03 | 1,305,914 | +0.02(+0.03%) |
Dec 13, 2021 | 55.28 | 55.42 | 54.82 | 55.01 | 1,388,231 | -0.57(-1.03%) |
Dec 10, 2021 | 55.62 | 55.82 | 55.44 | 55.58 | 1,546,788 | +0.21(+0.39%) |
Dec 09, 2021 | 55.13 | 55.49 | 54.89 | 55.37 | 1,350,968 | -0.10(-0.18%) |
Dec 08, 2021 | 55.62 | 55.81 | 55.15 | 55.47 | 1,307,444 | +0.00(+0.00%) |
Dec 07, 2021 | 55.22 | 55.60 | 54.98 | 55.47 | 2,171,493 | +0.94(+1.72%) |
Dec 06, 2021 | 54.25 | 54.85 | 54.03 | 54.53 | 1,924,664 | +0.86(+1.61%) |
Dec 03, 2021 | 54.41 | 54.50 | 53.51 | 53.67 | 2,050,791 | -0.60(-1.10%) |
Dec 02, 2021 | 53.15 | 54.41 | 53.10 | 54.27 | 2,962,108 | +1.44(+2.72%) |
Dec 01, 2021 | 52.18 | 53.67 | 52.02 | 52.83 | 3,756,828 | +1.58(+3.08%) |
Nov 30, 2021 | 52.28 | 52.37 | 50.99 | 51.26 | 2,319,021 | -1.16(-2.21%) |
Nov 29, 2021 | 52.96 | 53.19 | 52.05 | 52.42 | 1,907,666 | -0.35(-0.67%) |
Nov 26, 2021 | 53.19 | 53.28 | 52.50 | 52.77 | 1,693,110 | -1.21(-2.24%) |
Nov 24, 2021 | 54.03 | 54.08 | 53.79 | 53.98 | 887,461 | -0.06(-0.11%) |
Nov 23, 2021 | 53.33 | 54.05 | 53.33 | 54.03 | 1,386,986 | +0.83(+1.56%) |
Nov 22, 2021 | 53.75 | 53.75 | 53.20 | 53.20 | 1,279,753 | -0.39(-0.72%) |
Nov 19, 2021 | 53.70 | 53.73 | 53.33 | 53.59 | 1,078,831 | -0.33(-0.61%) |
Nov 18, 2021 | 53.66 | 53.93 | 53.38 | 53.92 | 923,928 | +0.17(+0.32%) |
Nov 17, 2021 | 54.05 | 54.13 | 53.51 | 53.75 | 911,143 | -0.30(-0.56%) |
Nov 16, 2021 | 54.38 | 54.45 | 54.05 | 54.05 | 863,344 | -0.35(-0.65%) |
Nov 15, 2021 | 54.81 | 54.85 | 54.31 | 54.40 | 987,028 | -0.16(-0.29%) |
Nov 12, 2021 | 53.94 | 54.59 | 53.76 | 54.56 | 1,050,002 | +0.64(+1.19%) |
Nov 11, 2021 | 54.27 | 54.33 | 53.81 | 53.92 | 976,398 | -0.43(-0.79%) |
Nov 10, 2021 | 54.73 | 54.33 | 54.34 | 1,054,393 | -0.30(-0.54%) | |
Nov 09, 2021 | 54.36 | 54.73 | 54.10 | 54.64 | 929,171 | +0.12(+0.23%) |
Nov 08, 2021 | 54.81 | 55.04 | 54.45 | 54.52 | 1,224,043 | -0.16(-0.30%) |
Nov 05, 2021 | 54.83 | 55.11 | 54.58 | 54.68 | 1,158,564 | +0.03(+0.06%) |
Nov 04, 2021 | 54.81 | 54.89 | 54.18 | 54.65 | 1,363,500 | -0.28(-0.51%) |
Nov 03, 2021 | 54.31 | 54.99 | 54.21 | 54.93 | 1,151,128 | +0.52(+0.95%) |
Nov 02, 2021 | 54.30 | 54.62 | 54.06 | 54.41 | 737,967 | +0.00(+0.00%) |
Nov 01, 2021 | 54.34 | 54.45 | 53.86 | 54.41 | 1,153,459 | +0.58(+1.08%) |
Oct 29, 2021 | 54.65 | 54.72 | 53.68 | 53.83 | 1,912,369 | -0.99(-1.81%) |
Oct 28, 2021 | 54.94 | 55.06 | 54.72 | 54.82 | 786,808 | -0.03(-0.06%) |
Oct 27, 2021 | 54.80 | 55.22 | 54.66 | 54.85 | 1,551,863 | -0.10(-0.18%) |
Oct 26, 2021 | 54.62 | 55.09 | 54.95 | 1,275,851 | +0.34(+0.63%) | |
Oct 25, 2021 | 54.35 | 54.65 | 54.25 | 54.61 | 991,206 | +0.34(+0.64%) |
Oct 22, 2021 | 54.35 | 54.55 | 54.10 | 54.26 | 807,001 | +0.14(+0.26%) |
Oct 21, 2021 | 54.35 | 54.59 | 53.96 | 54.12 | 818,810 | -0.41(-0.75%) |
Oct 20, 2021 | 53.78 | 54.57 | 53.69 | 54.53 | 1,272,809 | +0.82(+1.53%) |
Oct 19, 2021 | 53.20 | 53.75 | 53.15 | 53.71 | 1,138,212 | +0.70(+1.32%) |
Oct 18, 2021 | 52.79 | 53.14 | 52.74 | 53.01 | 1,001,750 | +0.10(+0.19%) |
Oct 15, 2021 | 52.69 | 52.95 | 52.62 | 52.92 | 944,351 | +0.44(+0.85%) |
Oct 14, 2021 | 52.33 | 52.62 | 52.21 | 52.47 | 1,041,861 | +0.61(+1.17%) |
Oct 13, 2021 | 51.73 | 51.96 | 51.16 | 51.87 | 1,124,886 | +0.15(+0.29%) |
Oct 12, 2021 | 51.51 | 51.92 | 51.36 | 51.72 | 1,018,820 | +0.21(+0.40%) |
Oct 11, 2021 | 51.87 | 52.23 | 51.50 | 51.51 | 533,934 | -0.11(-0.22%) |
Oct 08, 2021 | 50.99 | 51.70 | 50.90 | 51.63 | 1,293,793 | +0.74(+1.45%) |
Oct 07, 2021 | 50.98 | 51.05 | 50.64 | 50.89 | 1,311,962 | +0.29(+0.57%) |
Oct 06, 2021 | 50.28 | 50.63 | 50.12 | 50.60 | 1,282,011 | -0.19(-0.37%) |
Oct 05, 2021 | 50.68 | 51.11 | 50.50 | 50.79 | 1,067,593 | +0.26(+0.52%) |
Oct 04, 2021 | 50.37 | 51.09 | 50.37 | 50.53 | 3,830,799 | +0.21(+0.42%) |
Oct 01, 2021 | 49.82 | 50.49 | 49.44 | 50.31 | 2,318,749 | +0.53(+1.06%) |
Sep 30, 2021 | 50.11 | 50.34 | 49.44 | 49.79 | 4,009,113 | -0.20(-0.40%) |
Sep 29, 2021 | 50.28 | 50.35 | 49.95 | 49.99 | 1,184,655 | -0.23(-0.47%) |
Sep 28, 2021 | 50.63 | 50.69 | 50.05 | 50.22 | 2,181,541 | -0.40(-0.78%) |
Sep 27, 2021 | 50.23 | 50.79 | 50.18 | 50.62 | 1,884,919 | +0.61(+1.21%) |
Sep 24, 2021 | 49.86 | 50.05 | 49.69 | 50.01 | 1,269,895 | +0.11(+0.21%) |
Sep 23, 2021 | 49.33 | 50.10 | 49.33 | 49.91 | 1,203,160 | +1.00(+2.05%) |
Sep 22, 2021 | 48.84 | 49.33 | 48.77 | 48.91 | 1,252,312 | +0.36(+0.73%) |
Sep 21, 2021 | 48.65 | 49.08 | 48.51 | 48.55 | 1,460,662 | +0.02(+0.03%) |
Sep 20, 2021 | 48.80 | 48.83 | 47.78 | 48.53 | 2,714,199 | -1.10(-2.22%) |
Sep 17, 2021 | 50.12 | 50.23 | 49.36 | 49.63 | 1,611,331 | -0.45(-0.90%) |
Sep 16, 2021 | 50.23 | 50.38 | 49.82 | 50.09 | 766,919 | -0.12(-0.24%) |
Sep 15, 2021 | 49.53 | 50.24 | 49.50 | 50.21 | 1,118,220 | +0.65(+1.31%) |
Sep 14, 2021 | 50.32 | 50.33 | 49.47 | 49.56 | 954,681 | -0.55(-1.10%) |
Sep 13, 2021 | 50.17 | 50.36 | 49.85 | 50.11 | 1,241,427 | +0.31(+0.62%) |
Sep 10, 2021 | 50.39 | 50.39 | 49.80 | 49.80 | 894,558 | -0.15(-0.29%) |
Sep 09, 2021 | 49.78 | 50.23 | 49.73 | 49.95 | 904,367 | +0.17(+0.34%) |
Sep 08, 2021 | 49.88 | 50.09 | 49.58 | 49.78 | 982,108 | -0.20(-0.40%) |
Sep 07, 2021 | 50.40 | 50.58 | 49.97 | 49.98 | 1,143,796 | -0.49(-0.98%) |
Sep 03, 2021 | 50.64 | 50.64 | 50.38 | 50.48 | 794,816 | -0.02(-0.05%) |
Sep 02, 2021 | 50.13 | 50.53 | 50.05 | 50.50 | 976,962 | +0.48(+0.95%) |
Sep 01, 2021 | 50.38 | 50.54 | 50.01 | 50.02 | 1,036,737 | -0.07(-0.15%) |
Aug 31, 2021 | 50.56 | 50.67 | 50.07 | 50.09 | 2,009,797 | -0.32(-0.63%) |
Aug 30, 2021 | 51.05 | 51.15 | 50.40 | 50.41 | 1,264,788 | -0.53(-1.03%) |
Aug 27, 2021 | 50.99 | 51.21 | 50.60 | 50.94 | 1,348,249 | -0.03(-0.06%) |
Aug 26, 2021 | 51.77 | 51.87 | 50.84 | 50.97 | 1,407,805 | -0.83(-1.61%) |
Aug 25, 2021 | 51.16 | 51.82 | 51.06 | 51.80 | 1,718,418 | +0.66(+1.30%) |
Aug 24, 2021 | 51.55 | 51.66 | 51.09 | 51.14 | 1,402,823 | -0.20(-0.39%) |
Aug 23, 2021 | 50.87 | 51.41 | 50.84 | 51.34 | 1,407,744 | +0.92(+1.83%) |
Aug 20, 2021 | 49.97 | 50.49 | 49.76 | 50.42 | 1,177,272 | +0.22(+0.44%) |
Aug 19, 2021 | 50.63 | 50.93 | 50.12 | 50.20 | 1,917,149 | -1.17(-2.28%) |
Aug 18, 2021 | 51.54 | 51.86 | 51.37 | 51.37 | 910,220 | -0.23(-0.44%) |
Aug 17, 2021 | 51.84 | 51.92 | 51.37 | 51.60 | 2,070,051 | -0.55(-1.06%) |
Aug 16, 2021 | 52.08 | 52.21 | 51.71 | 52.15 | 1,019,889 | -0.19(-0.37%) |
Aug 13, 2021 | 52.46 | 52.46 | 52.22 | 52.34 | 558,858 | -0.06(-0.11%) |
Aug 12, 2021 | 52.55 | 52.55 | 52.12 | 52.40 | 658,862 | -0.05(-0.09%) |
Aug 11, 2021 | 52.26 | 52.54 | 52.02 | 52.45 | 1,088,505 | +0.30(+0.57%) |
Aug 10, 2021 | 51.30 | 52.19 | 51.29 | 52.15 | 1,167,924 | +0.84(+1.64%) |
Aug 09, 2021 | 51.27 | 51.44 | 51.03 | 51.31 | 899,607 | +0.05(+0.09%) |
Aug 06, 2021 | 51.09 | 51.34 | 51.03 | 51.26 | 2,001,576 | +0.31(+0.60%) |
Aug 05, 2021 | 50.76 | 51.03 | 50.69 | 50.95 | 741,139 | +0.60(+1.19%) |
Aug 04, 2021 | 50.18 | 50.65 | 50.18 | 50.35 | 850,523 | -0.13(-0.26%) |
Aug 03, 2021 | 50.26 | 50.55 | 49.91 | 50.48 | 1,069,745 | +0.34(+0.68%) |
Aug 02, 2021 | 50.61 | 51.40 | 50.13 | 50.14 | 925,045 | -0.38(-0.75%) |
Jul 30, 2021 | 51.07 | 51.23 | 50.30 | 50.52 | 1,434,356 | -0.64(-1.25%) |
Jul 29, 2021 | 50.84 | 51.34 | 50.84 | 51.16 | 1,101,436 | +0.66(+1.31%) |
Jul 28, 2021 | 50.09 | 50.61 | 49.80 | 50.50 | 1,126,521 | +0.46(+0.92%) |
Jul 27, 2021 | 50.01 | 50.48 | 49.81 | 50.04 | 1,234,889 | -0.27(-0.53%) |
Jul 26, 2021 | 50.22 | 50.42 | 50.07 | 50.31 | 1,013,261 | +0.14(+0.27%) |
Jul 23, 2021 | 50.09 | 50.41 | 49.90 | 50.17 | 1,241,003 | +0.35(+0.70%) |
Jul 22, 2021 | 50.26 | 50.27 | 49.56 | 49.82 | 1,083,717 | -0.44(-0.87%) |
Jul 21, 2021 | 49.92 | 50.45 | 49.92 | 50.26 | 1,042,387 | +0.70(+1.40%) |
Jul 20, 2021 | 48.74 | 49.69 | 48.53 | 49.56 | 1,503,752 | +0.78(+1.59%) |
Jul 19, 2021 | 49.50 | 49.67 | 48.58 | 48.78 | 3,195,136 | -1.63(-3.24%) |
Jul 16, 2021 | 51.06 | 51.07 | 50.36 | 50.42 | 1,254,226 | -0.47(-0.92%) |
Jul 15, 2021 | 50.91 | 51.18 | 50.74 | 50.89 | 1,267,095 | -0.29(-0.57%) |
Jul 14, 2021 | 51.37 | 51.64 | 50.99 | 51.18 | 1,021,068 | +0.06(+0.11%) |
Jul 13, 2021 | 51.40 | 51.50 | 50.94 | 51.12 | 1,084,498 | -0.45(-0.86%) |
Jul 12, 2021 | 50.94 | 51.58 | 50.77 | 51.57 | 1,202,657 | +0.27(+0.52%) |
Jul 09, 2021 | 50.71 | 51.37 | 50.71 | 51.30 | 1,775,330 | +1.01(+2.01%) |
Jul 08, 2021 | 50.65 | 50.73 | 50.05 | 50.29 | 1,801,646 | -0.88(-1.72%) |
Jul 07, 2021 | 51.35 | 51.70 | 51.09 | 51.17 | 1,577,097 | -0.33(-0.64%) |
Jul 06, 2021 | 52.42 | 52.44 | 51.48 | 51.50 | 1,759,819 | -1.10(-2.09%) |
Jul 02, 2021 | 52.56 | 52.71 | 52.16 | 52.60 | 3,587,074 | +0.27(+0.51%) |
Jul 01, 2021 | 52.18 | 52.42 | 51.97 | 52.34 | 3,361,317 | +0.41(+0.78%) |
Jun 30, 2021 | 51.84 | 52.02 | 51.75 | 51.93 | 1,293,503 | +0.09(+0.17%) |
Jun 29, 2021 | 51.89 | 52.10 | 51.77 | 51.84 | 1,026,138 | -0.03(-0.06%) |
Jun 28, 2021 | 52.33 | 52.33 | 51.72 | 51.87 | 2,013,437 | -0.64(-1.22%) |
Jun 25, 2021 | 52.13 | 52.54 | 52.06 | 52.51 | 1,620,975 | +0.55(+1.06%) |
Jun 24, 2021 | 51.96 | 52.03 | 51.56 | 51.96 | 1,385,130 | +0.13(+0.25%) |
Jun 23, 2021 | 51.85 | 52.03 | 51.75 | 51.83 | 1,536,093 | +0.18(+0.34%) |
Jun 22, 2021 | 51.60 | 51.75 | 51.17 | 51.66 | 1,927,654 | +0.06(+0.12%) |
Jun 21, 2021 | 51.26 | 51.70 | 51.15 | 51.59 | 1,603,566 | +0.76(+1.49%) |
Jun 18, 2021 | 51.77 | 51.83 | 50.82 | 50.84 | 6,091,958 | -1.37(-2.63%) |
Jun 17, 2021 | 53.30 | 53.39 | 52.06 | 52.21 | 3,869,159 | -1.10(-2.07%) |
Jun 16, 2021 | 53.23 | 53.54 | 53.09 | 53.31 | 1,569,869 | +0.12(+0.23%) |
Jun 15, 2021 | 53.09 | 53.29 | 53.00 | 53.19 | 954,763 | +0.10(+0.20%) |
Jun 14, 2021 | 53.12 | 53.26 | 52.95 | 53.09 | 2,058,749 | -0.06(-0.11%) |
Jun 11, 2021 | 53.29 | 53.36 | 53.00 | 53.14 | 1,029,144 | -0.16(-0.30%) |
Jun 10, 2021 | 53.71 | 53.78 | 53.29 | 53.30 | 1,270,735 | -0.02(-0.04%) |
Jun 09, 2021 | 53.58 | 53.62 | 53.16 | 53.33 | 1,357,082 | -0.13(-0.24%) |
Jun 08, 2021 | 53.73 | 53.73 | 53.41 | 53.45 | 1,091,737 | -0.15(-0.28%) |
Jun 07, 2021 | 53.80 | 53.88 | 53.47 | 53.61 | 1,957,732 | -0.05(-0.09%) |
Jun 04, 2021 | 53.94 | 54.09 | 53.47 | 53.65 | 1,055,023 | -0.19(-0.36%) |
Jun 03, 2021 | 54.12 | 54.12 | 53.80 | 53.84 | 1,210,878 | -0.42(-0.78%) |
Jun 02, 2021 | 53.87 | 54.28 | 53.73 | 54.27 | 1,891,963 | +0.80(+1.49%) |
Jun 01, 2021 | 54.20 | 54.27 | 53.21 | 53.47 | 1,715,763 | -0.24(-0.45%) |
May 28, 2021 | 53.61 | 53.84 | 53.42 | 53.71 | 2,317,808 | +0.22(+0.42%) |
May 27, 2021 | 53.27 | 53.65 | 53.16 | 53.49 | 1,840,864 | +0.57(+1.09%) |
May 26, 2021 | 52.59 | 53.01 | 52.42 | 52.91 | 1,820,232 | +0.27(+0.52%) |
May 25, 2021 | 52.54 | 53.09 | 52.54 | 52.64 | 1,657,952 | +0.00(+0.00%) |
May 24, 2021 | 52.38 | 52.74 | 52.20 | 52.64 | 796,873 | +0.34(+0.66%) |
May 21, 2021 | 52.54 | 52.66 | 52.04 | 52.30 | 4,080,654 | -0.02(-0.05%) |
May 20, 2021 | 52.38 | 52.50 | 52.03 | 52.32 | 1,768,808 | +0.14(+0.26%) |
May 19, 2021 | 52.14 | 52.43 | 51.73 | 52.18 | 1,786,370 | -0.41(-0.77%) |
May 18, 2021 | 53.08 | 53.26 | 52.56 | 52.59 | 2,581,307 | -0.32(-0.60%) |
May 17, 2021 | 52.66 | 53.00 | 52.50 | 52.91 | 1,180,513 | +0.37(+0.70%) |
May 14, 2021 | 52.44 | 52.70 | 52.39 | 52.54 | 1,908,649 | +0.47(+0.90%) |
May 13, 2021 | 51.38 | 52.20 | 51.38 | 52.07 | 1,919,098 | +0.61(+1.19%) |
May 12, 2021 | 51.95 | 52.26 | 51.38 | 51.46 | 1,512,136 | -0.34(-0.65%) |
May 11, 2021 | 52.13 | 52.56 | 51.68 | 51.79 | 2,800,924 | -0.65(-1.23%) |
May 10, 2021 | 52.50 | 52.79 | 52.44 | 52.44 | 1,252,314 | +0.22(+0.41%) |
May 07, 2021 | 51.67 | 52.28 | 51.55 | 52.22 | 1,007,005 | +0.22(+0.43%) |
May 06, 2021 | 51.51 | 52.01 | 51.31 | 52.00 | 2,117,050 | +0.73(+1.43%) |
May 05, 2021 | 51.20 | 51.36 | 50.81 | 51.27 | 1,274,260 | +0.45(+0.88%) |
May 04, 2021 | 50.87 | 50.97 | 50.49 | 50.82 | 1,980,613 | -0.22(-0.42%) |
May 03, 2021 | 50.99 | 51.39 | 50.89 | 51.04 | 1,101,111 | +0.21(+0.41%) |
Apr 30, 2021 | 50.84 | 50.94 | 50.62 | 50.83 | 1,571,198 | -0.22(-0.42%) |
Apr 29, 2021 | 51.08 | 51.17 | 50.79 | 51.04 | 1,397,803 | +0.30(+0.60%) |
Apr 28, 2021 | 50.50 | 50.79 | 50.41 | 50.74 | 2,071,930 | +0.36(+0.71%) |
Apr 27, 2021 | 50.48 | 50.53 | 50.12 | 50.38 | 1,036,103 | +0.16(+0.32%) |
Apr 26, 2021 | 50.10 | 50.56 | 50.02 | 50.22 | 1,387,298 | +0.33(+0.66%) |
Apr 23, 2021 | 49.54 | 49.97 | 49.40 | 49.89 | 1,325,099 | +0.42(+0.86%) |
Apr 22, 2021 | 49.42 | 49.68 | 49.17 | 49.47 | 1,439,559 | -0.06(-0.11%) |
Apr 21, 2021 | 48.40 | 49.55 | 48.29 | 49.53 | 1,273,174 | +1.00(+2.06%) |
Apr 20, 2021 | 49.12 | 49.22 | 48.40 | 48.53 | 1,846,021 | -0.64(-1.30%) |
Apr 19, 2021 | 49.66 | 49.75 | 49.08 | 49.17 | 1,116,424 | -0.38(-0.76%) |
Apr 16, 2021 | 49.67 | 49.67 | 49.45 | 49.54 | 2,222,407 | +0.18(+0.37%) |
Apr 15, 2021 | 49.59 | 49.70 | 49.18 | 49.36 | 1,027,908 | -0.14(-0.29%) |
Apr 14, 2021 | 49.33 | 49.72 | 49.18 | 49.50 | 2,690,222 | +0.14(+0.29%) |
Apr 13, 2021 | 49.74 | 49.77 | 49.34 | 49.36 | 1,575,626 | -0.49(-0.99%) |
Apr 12, 2021 | 49.84 | 50.02 | 49.56 | 49.85 | 1,323,793 | -0.02(-0.05%) |
Apr 09, 2021 | 49.72 | 49.93 | 49.63 | 49.88 | 815,734 | +0.15(+0.30%) |
Apr 08, 2021 | 49.32 | 49.74 | 49.02 | 49.73 | 1,365,570 | +0.32(+0.65%) |
Apr 07, 2021 | 49.51 | 49.69 | 49.36 | 49.41 | 1,137,986 | -0.21(-0.42%) |
Apr 06, 2021 | 49.82 | 49.96 | 49.52 | 49.62 | 1,075,579 | -0.31(-0.62%) |
Apr 05, 2021 | 49.82 | 50.11 | 49.65 | 49.93 | 5,065,437 | +0.41(+0.82%) |
Apr 01, 2021 | 49.30 | 49.53 | 49.11 | 49.52 | 3,762,313 | +0.31(+0.64%) |
Mar 31, 2021 | 49.69 | 49.78 | 49.05 | 49.20 | 1,647,213 | -0.35(-0.71%) |
Mar 30, 2021 | 49.66 | 49.66 | 49.38 | 49.56 | 1,250,941 | -0.05(-0.10%) |
Mar 29, 2021 | 49.47 | 49.74 | 49.27 | 49.61 | 1,597,685 | -0.14(-0.28%) |
Mar 26, 2021 | 49.47 | 49.86 | 49.44 | 49.75 | 1,563,986 | +0.71(+1.44%) |
Mar 25, 2021 | 48.85 | 49.18 | 48.63 | 49.04 | 1,403,817 | +0.11(+0.23%) |
Mar 24, 2021 | 48.85 | 49.32 | 48.82 | 48.93 | 1,346,572 | +0.15(+0.31%) |
Mar 23, 2021 | 49.06 | 49.32 | 48.73 | 48.78 | 1,322,973 | -0.54(-1.10%) |
Mar 22, 2021 | 49.50 | 49.53 | 49.12 | 49.32 | 1,217,637 | -0.19(-0.38%) |
Mar 19, 2021 | 49.58 | 49.69 | 48.96 | 49.51 | 1,844,036 | -0.22(-0.44%) |
Mar 18, 2021 | 50.22 | 50.64 | 49.69 | 49.73 | 2,011,942 | -0.38(-0.75%) |
Mar 17, 2021 | 49.94 | 50.33 | 49.87 | 50.11 | 3,127,191 | +0.17(+0.33%) |
Mar 16, 2021 | 49.70 | 50.09 | 49.53 | 49.94 | 2,486,193 | +0.24(+0.49%) |
Mar 15, 2021 | 50.04 | 50.10 | 49.42 | 49.70 | 1,443,253 | -0.34(-0.68%) |
Mar 12, 2021 | 50.25 | 50.25 | 49.72 | 50.04 | 1,360,972 | +0.28(+0.55%) |
Mar 11, 2021 | 49.38 | 49.85 | 49.28 | 49.76 | 2,873,431 | +0.37(+0.75%) |
Mar 10, 2021 | 48.74 | 49.48 | 48.69 | 49.39 | 1,682,247 | +0.84(+1.73%) |
Mar 09, 2021 | 48.54 | 48.92 | 48.37 | 48.55 | 1,524,929 | -0.02(-0.03%) |
Mar 08, 2021 | 48.25 | 48.85 | 48.10 | 48.57 | 2,875,708 | +0.40(+0.83%) |
Mar 05, 2021 | 47.90 | 48.25 | 47.70 | 48.17 | 2,713,299 | +0.79(+1.68%) |
Mar 04, 2021 | 47.82 | 48.28 | 47.03 | 47.37 | 2,557,801 | -0.53(-1.12%) |
Mar 03, 2021 | 48.02 | 48.28 | 47.69 | 47.91 | 1,384,236 | +0.11(+0.23%) |
Mar 02, 2021 | 47.27 | 48.11 | 47.14 | 47.80 | 3,174,798 | +0.80(+1.71%) |