Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.32 | 52.42 | 51.36 | 51.42 | 1,652,956 | -1.07(-2.05%) |
Nov 29, 2021 | 53.55 | 53.91 | 52.48 | 52.50 | 1,496,614 | -0.73(-1.36%) |
Nov 26, 2021 | 52.77 | 53.42 | 52.45 | 53.22 | 986,149 | -0.66(-1.23%) |
Nov 24, 2021 | 53.68 | 54.02 | 53.28 | 53.88 | 704,521 | +0.17(+0.32%) |
Nov 23, 2021 | 53.37 | 53.96 | 53.10 | 53.71 | 1,394,612 | +0.43(+0.81%) |
Nov 22, 2021 | 52.59 | 53.52 | 52.31 | 53.28 | 1,648,521 | +0.77(+1.47%) |
Nov 19, 2021 | 51.85 | 52.56 | 51.72 | 52.50 | 1,376,297 | +0.30(+0.58%) |
Nov 18, 2021 | 53.07 | 52.42 | 52.17 | 52.20 | 945,750 | -0.87(-1.64%) |
Nov 17, 2021 | 52.51 | 53.48 | 52.40 | 53.07 | 1,230,660 | +0.27(+0.50%) |
Nov 16, 2021 | 53.58 | 53.69 | 52.78 | 52.81 | 1,555,433 | -0.79(-1.47%) |
Nov 15, 2021 | 53.59 | 53.75 | 53.03 | 53.60 | 1,348,599 | +1.09(+2.08%) |
Nov 12, 2021 | 52.31 | 52.84 | 52.23 | 52.50 | 917,907 | +0.23(+0.44%) |
Nov 11, 2021 | 52.36 | 52.94 | 52.05 | 52.28 | 1,777,929 | -0.66(-1.25%) |
Nov 10, 2021 | 53.43 | 52.94 | 1,075,875 | -0.38(-0.71%) | ||
Nov 09, 2021 | 54.43 | 54.48 | 53.25 | 53.31 | 1,095,510 | -1.06(-1.94%) |
Nov 08, 2021 | 54.88 | 55.01 | 53.97 | 54.37 | 1,567,806 | -0.17(-0.32%) |
Nov 05, 2021 | 53.49 | 54.62 | 53.38 | 54.54 | 1,571,972 | +1.66(+3.14%) |
Nov 04, 2021 | 53.46 | 53.56 | 52.77 | 52.88 | 1,444,339 | -0.46(-0.86%) |
Nov 03, 2021 | 52.25 | 53.42 | 52.25 | 53.34 | 1,410,081 | +0.72(+1.36%) |
Nov 02, 2021 | 52.90 | 52.92 | 52.25 | 52.62 | 870,496 | -0.28(-0.52%) |
Nov 01, 2021 | 52.17 | 52.90 | 52.50 | 52.90 | 1,510,878 | +0.92(+1.77%) |
Oct 29, 2021 | 51.76 | 52.24 | 51.68 | 51.98 | 1,335,944 | -0.17(-0.32%) |
Oct 28, 2021 | 51.91 | 52.39 | 51.60 | 52.15 | 1,641,159 | +0.25(+0.48%) |
Oct 27, 2021 | 53.14 | 53.25 | 51.88 | 51.90 | 3,118,370 | -0.99(-1.87%) |
Oct 26, 2021 | 53.44 | 52.88 | 52.89 | 2,957,011 | -1.12(-2.07%) | |
Oct 25, 2021 | 57.35 | 57.35 | 53.73 | 54.01 | 4,969,190 | -2.85(-5.02%) |
Oct 22, 2021 | 56.19 | 56.90 | 56.19 | 56.86 | 2,006,907 | +0.43(+0.76%) |
Oct 21, 2021 | 55.89 | 56.87 | 55.85 | 56.43 | 1,352,364 | +0.47(+0.84%) |
Oct 20, 2021 | 55.95 | 56.30 | 55.55 | 55.96 | 1,754,774 | -0.14(-0.25%) |
Oct 19, 2021 | 55.92 | 56.16 | 55.66 | 56.10 | 1,124,655 | +0.23(+0.41%) |
Oct 18, 2021 | 56.45 | 56.50 | 55.80 | 55.87 | 825,490 | -0.45(-0.80%) |
Oct 15, 2021 | 56.75 | 56.99 | 56.20 | 56.32 | 698,073 | -0.32(-0.57%) |
Oct 14, 2021 | 56.28 | 56.93 | 56.25 | 56.64 | 1,116,321 | +0.66(+1.18%) |
Oct 13, 2021 | 56.25 | 56.37 | 55.30 | 55.98 | 1,392,673 | -0.37(-0.65%) |
Oct 12, 2021 | 56.78 | 57.04 | 56.30 | 56.35 | 945,783 | -0.25(-0.44%) |
Oct 11, 2021 | 57.47 | 57.54 | 56.42 | 56.60 | 1,009,405 | -0.51(-0.90%) |
Oct 08, 2021 | 56.81 | 57.45 | 56.56 | 57.11 | 806,830 | +0.39(+0.68%) |
Oct 07, 2021 | 55.98 | 57.03 | 55.98 | 56.73 | 1,131,103 | +0.97(+1.74%) |
Oct 06, 2021 | 56.26 | 56.30 | 54.88 | 55.75 | 2,030,540 | -0.85(-1.51%) |
Oct 05, 2021 | 56.97 | 57.04 | 56.42 | 56.61 | 734,660 | -0.25(-0.44%) |
Oct 04, 2021 | 56.93 | 57.24 | 56.67 | 56.85 | 1,054,056 | -0.30(-0.53%) |
Oct 01, 2021 | 56.47 | 57.28 | 56.12 | 57.16 | 1,481,214 | +1.00(+1.78%) |
Sep 30, 2021 | 56.37 | 56.73 | 56.17 | 56.16 | 1,905,917 | -0.41(-0.73%) |
Sep 29, 2021 | 56.38 | 56.92 | 56.38 | 56.57 | 978,140 | +0.10(+0.18%) |
Sep 28, 2021 | 57.60 | 57.67 | 56.21 | 56.47 | 1,054,409 | -1.43(-2.47%) |
Sep 27, 2021 | 57.32 | 58.07 | 57.09 | 57.90 | 1,004,088 | +0.59(+1.02%) |
Sep 24, 2021 | 57.69 | 57.82 | 57.26 | 57.31 | 883,575 | -0.41(-0.72%) |
Sep 23, 2021 | 57.96 | 58.12 | 57.52 | 57.73 | 1,575,645 | +0.07(+0.13%) |
Sep 22, 2021 | 57.58 | 58.23 | 57.20 | 57.65 | 947,744 | +0.41(+0.72%) |
Sep 21, 2021 | 56.82 | 57.58 | 56.62 | 57.24 | 1,272,441 | +0.62(+1.10%) |
Sep 20, 2021 | 55.98 | 56.94 | 55.77 | 56.62 | 4,774,790 | -0.64(-1.12%) |
Sep 17, 2021 | 57.41 | 57.54 | 56.89 | 57.26 | 3,447,933 | -0.15(-0.27%) |
Sep 16, 2021 | 58.18 | 58.23 | 57.37 | 57.41 | 1,584,004 | -0.86(-1.47%) |
Sep 15, 2021 | 58.60 | 58.93 | 58.11 | 58.27 | 1,377,211 | -0.55(-0.93%) |
Sep 14, 2021 | 59.29 | 59.49 | 58.38 | 58.81 | 2,378,084 | -0.39(-0.66%) |
Sep 13, 2021 | 59.36 | 59.66 | 58.95 | 59.21 | 1,246,198 | +0.15(+0.26%) |
Sep 10, 2021 | 58.97 | 59.73 | 58.61 | 59.05 | 1,192,003 | +0.40(+0.68%) |
Sep 09, 2021 | 58.19 | 59.12 | 58.10 | 58.65 | 761,734 | +0.14(+0.23%) |
Sep 08, 2021 | 58.08 | 58.72 | 57.95 | 58.51 | 1,009,971 | +0.45(+0.77%) |
Sep 07, 2021 | 58.23 | 58.84 | 58.03 | 58.07 | 1,235,610 | -0.43(-0.73%) |
Sep 03, 2021 | 58.86 | 58.93 | 58.36 | 58.50 | 1,955,806 | -0.37(-0.63%) |
Sep 02, 2021 | 59.13 | 59.22 | 58.84 | 58.87 | 1,615,582 | +0.02(+0.03%) |
Sep 01, 2021 | 58.63 | 58.88 | 58.35 | 58.85 | 1,217,783 | +0.42(+0.72%) |
Aug 31, 2021 | 58.06 | 58.91 | 58.06 | 58.43 | 1,015,764 | +0.25(+0.42%) |
Aug 30, 2021 | 58.72 | 58.81 | 58.14 | 58.19 | 1,150,140 | -0.61(-1.04%) |
Aug 27, 2021 | 58.22 | 58.89 | 58.20 | 58.80 | 741,701 | +0.40(+0.69%) |
Aug 26, 2021 | 58.99 | 59.22 | 58.17 | 58.40 | 1,639,143 | +0.05(+0.09%) |
Aug 25, 2021 | 58.04 | 58.48 | 58.01 | 58.34 | 865,621 | +0.21(+0.36%) |
Aug 24, 2021 | 57.83 | 58.49 | 57.82 | 58.13 | 1,072,139 | +0.30(+0.52%) |
Aug 23, 2021 | 57.35 | 57.85 | 57.07 | 57.83 | 1,109,789 | +0.86(+1.52%) |
Aug 20, 2021 | 56.73 | 57.26 | 56.53 | 56.97 | 1,761,772 | -0.08(-0.14%) |
Aug 19, 2021 | 57.87 | 57.94 | 56.87 | 57.05 | 1,478,232 | -1.19(-2.05%) |
Aug 18, 2021 | 58.56 | 58.87 | 58.21 | 58.24 | 1,178,957 | -0.56(-0.96%) |
Aug 17, 2021 | 59.15 | 59.15 | 58.43 | 58.81 | 1,061,418 | -0.52(-0.87%) |
Aug 16, 2021 | 59.15 | 59.62 | 59.02 | 59.32 | 1,318,829 | -0.11(-0.18%) |
Aug 13, 2021 | 59.43 | 59.72 | 59.04 | 59.43 | 1,415,793 | +0.13(+0.21%) |
Aug 12, 2021 | 58.71 | 59.47 | 58.52 | 59.31 | 1,818,560 | +0.25(+0.42%) |
Aug 11, 2021 | 58.98 | 59.54 | 58.63 | 59.06 | 1,603,112 | +0.22(+0.37%) |
Aug 10, 2021 | 57.84 | 58.94 | 57.66 | 58.84 | 2,388,954 | +1.24(+2.15%) |
Aug 09, 2021 | 57.88 | 58.26 | 57.24 | 57.60 | 2,606,924 | -0.30(-0.52%) |
Aug 06, 2021 | 58.63 | 58.71 | 57.77 | 57.90 | 3,222,390 | -0.25(-0.42%) |
Aug 05, 2021 | 58.10 | 58.46 | 57.28 | 58.15 | 5,726,169 | -1.27(-2.14%) |
Aug 04, 2021 | 60.16 | 60.55 | 59.34 | 59.42 | 2,276,424 | -1.04(-1.72%) |
Aug 03, 2021 | 60.28 | 60.81 | 59.92 | 60.46 | 1,612,748 | -0.44(-0.72%) |
Aug 02, 2021 | 62.05 | 62.05 | 60.42 | 60.90 | 1,585,361 | -1.16(-1.86%) |
Jul 30, 2021 | 61.02 | 62.36 | 60.06 | 62.05 | 3,304,484 | +2.99(+5.07%) |
Jul 29, 2021 | 58.90 | 59.50 | 58.52 | 59.06 | 2,586,094 | +0.51(+0.87%) |
Jul 28, 2021 | 58.90 | 59.31 | 58.31 | 58.55 | 1,504,730 | -0.53(-0.89%) |
Jul 27, 2021 | 59.42 | 59.42 | 58.90 | 59.08 | 1,778,048 | -0.44(-0.73%) |
Jul 26, 2021 | 60.03 | 60.03 | 59.13 | 59.52 | 1,101,730 | -0.48(-0.80%) |
Jul 23, 2021 | 59.41 | 60.35 | 59.38 | 60.00 | 1,980,415 | +0.93(+1.57%) |
Jul 22, 2021 | 57.90 | 59.21 | 57.50 | 59.07 | 1,662,354 | +1.17(+2.03%) |
Jul 21, 2021 | 57.44 | 58.17 | 57.29 | 57.90 | 1,068,827 | +0.79(+1.39%) |
Jul 20, 2021 | 56.08 | 57.25 | 55.98 | 57.10 | 1,109,204 | +1.14(+2.03%) |
Jul 19, 2021 | 56.56 | 56.56 | 55.56 | 55.97 | 1,413,569 | -1.40(-2.44%) |
Jul 16, 2021 | 58.41 | 58.41 | 57.31 | 57.37 | 846,985 | -0.72(-1.24%) |
Jul 15, 2021 | 57.88 | 58.10 | 57.50 | 58.09 | 1,171,422 | -0.04(-0.06%) |
Jul 14, 2021 | 58.23 | 58.54 | 57.90 | 58.12 | 1,158,943 | -0.05(-0.08%) |
Jul 13, 2021 | 58.38 | 58.64 | 58.10 | 58.17 | 855,706 | -0.39(-0.67%) |
Jul 12, 2021 | 58.08 | 58.70 | 58.05 | 58.56 | 749,581 | +0.03(+0.05%) |
Jul 09, 2021 | 58.49 | 58.73 | 58.28 | 58.53 | 749,431 | +0.52(+0.89%) |
Jul 08, 2021 | 58.01 | 58.28 | 57.58 | 58.01 | 1,049,423 | -0.74(-1.25%) |
Jul 07, 2021 | 58.53 | 58.81 | 58.17 | 58.75 | 1,037,952 | +0.15(+0.25%) |
Jul 06, 2021 | 58.85 | 59.12 | 57.82 | 58.61 | 1,316,865 | -0.38(-0.65%) |
Jul 02, 2021 | 59.47 | 59.50 | 58.56 | 58.99 | 1,643,640 | -0.31(-0.52%) |
Jul 01, 2021 | 58.76 | 59.61 | 58.76 | 59.30 | 827,157 | +0.66(+1.12%) |
Jun 30, 2021 | 58.55 | 58.86 | 58.18 | 58.64 | 1,121,302 | +0.01(+0.02%) |
Jun 29, 2021 | 58.65 | 58.84 | 58.26 | 58.63 | 1,392,501 | +0.01(+0.02%) |
Jun 28, 2021 | 59.47 | 59.55 | 58.05 | 58.62 | 2,823,788 | -0.63(-1.06%) |
Jun 25, 2021 | 59.25 | 59.57 | 59.02 | 59.25 | 1,209,110 | +0.00(+0.00%) |
Jun 24, 2021 | 59.34 | 59.66 | 58.93 | 59.25 | 932,550 | +0.02(+0.03%) |
Jun 23, 2021 | 59.92 | 60.04 | 59.22 | 59.23 | 1,263,644 | -0.64(-1.06%) |
Jun 22, 2021 | 60.10 | 60.12 | 59.38 | 59.87 | 3,381,863 | -0.23(-0.38%) |
Jun 21, 2021 | 59.82 | 60.54 | 59.68 | 60.10 | 3,381,677 | +0.34(+0.57%) |
Jun 18, 2021 | 60.65 | 60.87 | 59.74 | 59.75 | 1,229,822 | -1.57(-2.56%) |
Jun 17, 2021 | 61.92 | 62.70 | 61.10 | 61.33 | 961,067 | -0.37(-0.60%) |
Jun 16, 2021 | 61.66 | 62.13 | 61.36 | 61.70 | 885,229 | -0.04(-0.06%) |
Jun 15, 2021 | 61.70 | 61.92 | 61.37 | 61.73 | 743,585 | +0.28(+0.46%) |
Jun 14, 2021 | 61.51 | 61.89 | 61.24 | 61.45 | 788,443 | -0.03(-0.04%) |
Jun 11, 2021 | 61.28 | 61.59 | 60.97 | 61.48 | 1,023,224 | +0.22(+0.35%) |
Jun 10, 2021 | 61.37 | 61.41 | 60.10 | 61.26 | 2,647,698 | +0.13(+0.21%) |
Jun 09, 2021 | 62.03 | 62.13 | 61.08 | 61.14 | 1,354,420 | -0.81(-1.31%) |
Jun 08, 2021 | 61.99 | 62.42 | 61.93 | 61.95 | 1,030,543 | -0.05(-0.07%) |
Jun 07, 2021 | 62.72 | 62.72 | 61.89 | 61.99 | 1,236,635 | -0.46(-0.74%) |
Jun 04, 2021 | 62.53 | 62.72 | 62.10 | 62.45 | 600,979 | +0.05(+0.09%) |
Jun 03, 2021 | 62.71 | 63.07 | 62.13 | 62.40 | 938,989 | -0.55(-0.87%) |
Jun 02, 2021 | 63.84 | 63.86 | 62.83 | 62.95 | 849,486 | -0.67(-1.05%) |
Jun 01, 2021 | 63.19 | 63.84 | 63.07 | 63.62 | 1,185,780 | +0.68(+1.08%) |
May 28, 2021 | 62.70 | 63.16 | 62.62 | 62.94 | 1,720,422 | +0.32(+0.50%) |
May 27, 2021 | 62.21 | 62.75 | 61.86 | 62.63 | 1,250,512 | +0.78(+1.26%) |
May 26, 2021 | 61.15 | 62.07 | 60.93 | 61.85 | 955,680 | +0.48(+0.78%) |
May 25, 2021 | 61.83 | 61.83 | 61.28 | 61.37 | 1,062,689 | -0.21(-0.34%) |
May 24, 2021 | 61.83 | 62.03 | 61.42 | 61.58 | 799,891 | +0.05(+0.09%) |
May 21, 2021 | 62.37 | 62.37 | 61.47 | 61.52 | 870,482 | -0.46(-0.74%) |
May 20, 2021 | 61.39 | 62.13 | 61.36 | 61.98 | 1,283,679 | +0.79(+1.30%) |
May 19, 2021 | 60.18 | 61.22 | 60.04 | 61.19 | 1,208,051 | +0.14(+0.24%) |
May 18, 2021 | 60.96 | 61.61 | 60.70 | 61.05 | 1,379,850 | +0.14(+0.22%) |
May 17, 2021 | 60.80 | 61.01 | 60.32 | 60.91 | 686,300 | -0.16(-0.27%) |
May 14, 2021 | 60.54 | 61.27 | 60.17 | 61.07 | 917,614 | +0.87(+1.44%) |
May 13, 2021 | 60.22 | 60.98 | 59.90 | 60.21 | 899,490 | -0.22(-0.36%) |
May 12, 2021 | 61.26 | 61.32 | 60.28 | 60.42 | 1,416,508 | -0.98(-1.60%) |
May 11, 2021 | 61.85 | 62.03 | 60.70 | 61.41 | 1,132,721 | -0.98(-1.56%) |
May 10, 2021 | 62.63 | 62.90 | 62.25 | 62.38 | 995,303 | -0.34(-0.55%) |
May 07, 2021 | 62.18 | 62.91 | 61.99 | 62.73 | 1,067,437 | +0.70(+1.12%) |
May 06, 2021 | 63.55 | 63.55 | 61.08 | 62.03 | 1,744,991 | -0.27(-0.43%) |
May 05, 2021 | 62.54 | 63.23 | 62.11 | 62.30 | 2,100,650 | -0.77(-1.22%) |
May 04, 2021 | 63.56 | 63.65 | 62.54 | 63.07 | 732,640 | -0.50(-0.78%) |
May 03, 2021 | 62.49 | 64.21 | 62.48 | 63.56 | 1,564,780 | +1.62(+2.62%) |
Apr 30, 2021 | 61.35 | 63.40 | 61.20 | 61.94 | 2,187,360 | +0.75(+1.22%) |
Apr 29, 2021 | 61.18 | 61.82 | 60.92 | 61.19 | 1,524,553 | +0.44(+0.73%) |
Apr 28, 2021 | 60.24 | 60.96 | 60.24 | 60.75 | 1,038,228 | +0.37(+0.61%) |
Apr 27, 2021 | 59.79 | 60.65 | 59.74 | 60.38 | 1,138,696 | +0.50(+0.83%) |
Apr 26, 2021 | 59.94 | 60.32 | 59.72 | 59.88 | 774,902 | +0.07(+0.12%) |
Apr 23, 2021 | 59.85 | 60.16 | 59.30 | 59.81 | 987,507 | -0.27(-0.45%) |
Apr 22, 2021 | 59.63 | 60.36 | 59.59 | 60.08 | 1,223,978 | +0.51(+0.86%) |
Apr 21, 2021 | 59.46 | 59.94 | 59.16 | 59.57 | 888,000 | -0.06(-0.11%) |
Apr 20, 2021 | 59.62 | 59.81 | 58.82 | 59.63 | 2,640,857 | -0.17(-0.29%) |
Apr 19, 2021 | 60.38 | 60.51 | 59.62 | 59.80 | 1,094,933 | -0.13(-0.21%) |
Apr 16, 2021 | 59.28 | 59.98 | 58.96 | 59.93 | 1,548,111 | +0.68(+1.14%) |
Apr 15, 2021 | 59.65 | 59.65 | 58.57 | 59.25 | 1,093,395 | -0.05(-0.08%) |
Apr 14, 2021 | 59.65 | 59.92 | 59.15 | 59.29 | 1,129,750 | -0.66(-1.10%) |
Apr 13, 2021 | 60.69 | 60.70 | 59.82 | 59.95 | 1,339,545 | -0.42(-0.70%) |
Apr 12, 2021 | 60.46 | 60.86 | 60.15 | 60.38 | 1,042,390 | +0.07(+0.12%) |
Apr 09, 2021 | 59.72 | 60.31 | 59.28 | 60.31 | 930,904 | +0.37(+0.62%) |
Apr 08, 2021 | 60.22 | 60.25 | 59.44 | 59.94 | 1,180,784 | -0.15(-0.26%) |
Apr 07, 2021 | 59.46 | 60.62 | 59.22 | 60.09 | 1,475,277 | +0.63(+1.06%) |
Apr 06, 2021 | 59.20 | 59.85 | 58.93 | 59.46 | 787,714 | +0.34(+0.58%) |
Apr 05, 2021 | 59.66 | 59.68 | 58.78 | 59.11 | 745,606 | -0.06(-0.11%) |
Apr 01, 2021 | 58.84 | 59.18 | 58.30 | 59.18 | 1,228,984 | +0.50(+0.85%) |
Mar 31, 2021 | 59.19 | 59.71 | 58.65 | 58.68 | 1,358,689 | -0.55(-0.93%) |
Mar 30, 2021 | 59.57 | 59.89 | 59.15 | 59.23 | 1,314,488 | -0.75(-1.25%) |
Mar 29, 2021 | 61.03 | 61.82 | 59.94 | 59.98 | 2,749,808 | -1.34(-2.18%) |
Mar 26, 2021 | 60.31 | 61.38 | 59.91 | 61.32 | 1,569,821 | +1.16(+1.92%) |
Mar 25, 2021 | 58.99 | 60.33 | 58.52 | 60.16 | 1,427,387 | +1.03(+1.74%) |
Mar 24, 2021 | 58.84 | 59.96 | 58.78 | 59.13 | 1,631,510 | +0.44(+0.75%) |
Mar 23, 2021 | 58.13 | 59.07 | 57.80 | 58.69 | 1,732,433 | +0.76(+1.31%) |
Mar 22, 2021 | 58.41 | 58.48 | 57.68 | 57.93 | 3,377,045 | -0.07(-0.12%) |
Mar 19, 2021 | 57.01 | 58.51 | 56.76 | 58.00 | 4,078,662 | +0.86(+1.50%) |
Mar 18, 2021 | 58.17 | 58.23 | 56.97 | 57.14 | 796,964 | -0.90(-1.56%) |
Mar 17, 2021 | 56.56 | 58.63 | 56.56 | 58.05 | 1,166,652 | +0.80(+1.39%) |
Mar 16, 2021 | 57.39 | 57.39 | 56.44 | 57.25 | 1,344,707 | -0.05(-0.09%) |
Mar 15, 2021 | 57.14 | 57.43 | 56.65 | 57.31 | 1,715,901 | +0.46(+0.80%) |
Mar 12, 2021 | 57.13 | 57.35 | 56.58 | 56.85 | 1,692,332 | -0.23(-0.41%) |
Mar 11, 2021 | 56.66 | 57.63 | 56.66 | 57.08 | 1,273,438 | -0.33(-0.58%) |
Mar 10, 2021 | 57.38 | 58.19 | 56.96 | 57.41 | 1,616,425 | +0.05(+0.09%) |
Mar 09, 2021 | 58.76 | 58.76 | 56.81 | 57.36 | 2,112,936 | -0.84(-1.45%) |
Mar 08, 2021 | 56.07 | 58.85 | 55.94 | 58.20 | 4,104,452 | +2.27(+4.05%) |
Mar 05, 2021 | 55.93 | 56.25 | 54.87 | 55.94 | 3,076,196 | -0.11(-0.19%) |
Mar 04, 2021 | 57.85 | 57.88 | 55.59 | 56.04 | 3,792,990 | -1.11(-1.94%) |
Mar 03, 2021 | 55.77 | 57.97 | 55.50 | 57.15 | 3,410,904 | +1.17(+2.10%) |
Mar 02, 2021 | 55.90 | 56.79 | 54.50 | 55.98 | 3,740,560 | +1.03(+1.87%) |
Mar 01, 2021 | 54.35 | 55.08 | 54.05 | 54.95 | 1,086,338 | +1.30(+2.42%) |
Feb 26, 2021 | 55.29 | 55.29 | 53.61 | 53.65 | 2,056,642 | -1.40(-2.54%) |
Feb 25, 2021 | 55.60 | 56.28 | 54.56 | 55.05 | 2,011,351 | -0.48(-0.87%) |
Feb 24, 2021 | 53.75 | 55.60 | 53.49 | 55.53 | 1,216,723 | +1.93(+3.61%) |
Feb 23, 2021 | 54.57 | 54.68 | 53.28 | 53.60 | 1,368,652 | -0.82(-1.51%) |
Feb 22, 2021 | 54.49 | 55.28 | 54.14 | 54.42 | 1,399,993 | -0.17(-0.31%) |
Feb 19, 2021 | 54.38 | 54.82 | 54.03 | 54.59 | 1,095,945 | +0.38(+0.69%) |
Feb 18, 2021 | 53.15 | 54.49 | 52.72 | 54.22 | 1,460,516 | +0.98(+1.85%) |
Feb 17, 2021 | 52.71 | 53.37 | 52.36 | 53.23 | 1,885,042 | +0.13(+0.25%) |
Feb 16, 2021 | 52.94 | 53.66 | 52.78 | 53.10 | 1,839,408 | +0.22(+0.42%) |
Feb 12, 2021 | 51.61 | 52.93 | 50.97 | 52.87 | 2,872,151 | -0.08(-0.15%) |
Feb 11, 2021 | 52.70 | 53.54 | 51.18 | 52.95 | 5,705,598 | -0.84(-1.56%) |
Feb 10, 2021 | 53.88 | 53.96 | 53.15 | 53.80 | 2,018,322 | -0.01(-0.02%) |
Feb 09, 2021 | 53.71 | 54.21 | 53.39 | 53.80 | 2,070,949 | +0.17(+0.32%) |
Feb 08, 2021 | 53.84 | 53.84 | 53.07 | 53.63 | 1,420,074 | +0.26(+0.49%) |
Feb 05, 2021 | 53.89 | 53.99 | 53.34 | 53.37 | 1,203,830 | +0.05(+0.10%) |
Feb 04, 2021 | 54.14 | 54.14 | 53.31 | 53.32 | 1,485,518 | -0.55(-1.01%) |
Feb 03, 2021 | 54.02 | 54.82 | 53.73 | 53.87 | 1,215,702 | -0.39(-0.73%) |
Feb 02, 2021 | 53.46 | 54.52 | 53.24 | 54.26 | 1,164,107 | +1.38(+2.61%) |
Feb 01, 2021 | 52.11 | 52.99 | 51.54 | 52.88 | 1,602,812 | +1.22(+2.36%) |
Jan 29, 2021 | 51.97 | 52.21 | 50.96 | 51.66 | 1,387,214 | -0.77(-1.47%) |
Jan 28, 2021 | 51.55 | 52.87 | 51.10 | 52.43 | 1,982,596 | +1.30(+2.54%) |
Jan 27, 2021 | 52.84 | 52.86 | 50.64 | 51.14 | 2,151,847 | -2.32(-4.34%) |
Jan 26, 2021 | 53.14 | 53.71 | 52.41 | 53.45 | 1,409,730 | +0.57(+1.08%) |
Jan 25, 2021 | 53.72 | 53.75 | 52.56 | 52.88 | 1,668,055 | -0.91(-1.70%) |
Jan 22, 2021 | 53.98 | 54.21 | 53.75 | 53.80 | 1,046,357 | -0.46(-0.84%) |
Jan 21, 2021 | 54.90 | 54.95 | 53.91 | 54.25 | 1,895,890 | -0.61(-1.11%) |
Jan 20, 2021 | 55.44 | 55.66 | 54.81 | 54.86 | 1,716,432 | -0.45(-0.81%) |
Jan 19, 2021 | 55.72 | 56.37 | 54.79 | 55.31 | 1,808,742 | -1.02(-1.81%) |
Jan 15, 2021 | 57.45 | 57.55 | 56.22 | 56.33 | 1,489,181 | -1.19(-2.07%) |
Jan 14, 2021 | 56.54 | 57.89 | 56.46 | 57.52 | 1,603,994 | +0.95(+1.68%) |
Jan 13, 2021 | 55.85 | 56.84 | 55.69 | 56.57 | 1,613,812 | +0.47(+0.85%) |
Jan 12, 2021 | 56.92 | 56.92 | 55.90 | 56.10 | 1,433,454 | -0.55(-0.96%) |
Jan 11, 2021 | 56.74 | 57.33 | 56.28 | 56.64 | 1,361,384 | -0.79(-1.37%) |
Jan 08, 2021 | 56.68 | 57.52 | 56.50 | 57.43 | 1,749,737 | +0.58(+1.02%) |
Jan 07, 2021 | 55.55 | 56.98 | 54.72 | 56.85 | 2,859,371 | +2.78(+5.15%) |
Jan 06, 2021 | 52.99 | 54.44 | 52.82 | 54.06 | 3,592,389 | +1.32(+2.50%) |
Jan 05, 2021 | 52.85 | 53.47 | 52.35 | 52.75 | 3,495,543 | -0.43(-0.81%) |
Jan 04, 2021 | 55.42 | 55.65 | 53.11 | 53.18 | 2,762,110 | -1.54(-2.81%) |
Dec 31, 2020 | 54.72 | 54.72 | 54.72 | 1,215,066 | -0.64(-1.16%) | |
Dec 30, 2020 | 54.58 | 55.49 | 54.42 | 55.36 | 1,215,066 | +0.92(+1.69%) |
Dec 29, 2020 | 54.36 | 55.02 | 53.81 | 54.44 | 1,235,710 | +0.21(+0.40%) |
Dec 28, 2020 | 54.92 | 55.01 | 54.16 | 54.22 | 819,813 | -0.13(-0.25%) |
Dec 24, 2020 | 54.59 | 54.61 | 54.09 | 54.36 | 299,198 | -0.08(-0.15%) |
Dec 23, 2020 | 54.38 | 54.76 | 54.09 | 54.44 | 1,037,655 | +0.17(+0.31%) |
Dec 22, 2020 | 54.73 | 54.98 | 53.94 | 54.27 | 1,288,586 | -0.85(-1.54%) |
Dec 21, 2020 | 54.03 | 55.22 | 53.42 | 55.12 | 1,263,205 | -0.35(-0.63%) |
Dec 18, 2020 | 55.28 | 55.66 | 54.50 | 55.47 | 3,396,838 | +0.30(+0.55%) |
Dec 17, 2020 | 56.04 | 56.04 | 54.16 | 55.17 | 2,692,663 | +0.12(+0.21%) |
Dec 16, 2020 | 55.69 | 56.06 | 54.95 | 55.05 | 3,710,680 | -0.63(-1.13%) |
Dec 15, 2020 | 54.65 | 55.69 | 54.17 | 55.68 | 1,745,461 | +1.26(+2.32%) |
Dec 14, 2020 | 54.44 | 55.48 | 54.38 | 54.42 | 1,744,812 | +0.65(+1.21%) |
Dec 11, 2020 | 54.41 | 54.63 | 53.59 | 53.77 | 952,249 | -0.95(-1.74%) |
Dec 10, 2020 | 54.06 | 54.81 | 53.74 | 54.72 | 1,110,786 | +0.28(+0.51%) |
Dec 09, 2020 | 53.42 | 54.62 | 53.20 | 54.45 | 1,662,492 | +1.17(+2.20%) |
Dec 08, 2020 | 53.26 | 53.47 | 52.55 | 53.27 | 935,743 | +0.02(+0.03%) |
Dec 07, 2020 | 53.62 | 54.01 | 52.86 | 53.26 | 1,288,569 | -0.46(-0.86%) |
Dec 04, 2020 | 52.69 | 53.77 | 52.48 | 53.72 | 1,795,927 | +1.49(+2.86%) |
Dec 03, 2020 | 51.80 | 52.48 | 51.42 | 52.23 | 1,565,581 | +0.56(+1.08%) |
Dec 02, 2020 | 50.89 | 51.72 | 50.57 | 51.67 | 1,446,071 | +0.73(+1.43%) |