Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 76.65 | 77.31 | 76.51 | 76.87 | 2,121,493 | +0.29(+0.38%) |
Dec 30, 2021 | 76.79 | 77.23 | 76.47 | 76.58 | 1,648,731 | +0.01(+0.01%) |
Dec 29, 2021 | 76.12 | 76.63 | 76.10 | 76.57 | 2,886,363 | +0.57(+0.75%) |
Dec 28, 2021 | 75.39 | 76.21 | 75.39 | 76.00 | 1,880,728 | +0.61(+0.82%) |
Dec 27, 2021 | 74.38 | 75.41 | 74.03 | 75.39 | 1,487,448 | +1.54(+2.09%) |
Dec 23, 2021 | 73.79 | 74.48 | 73.75 | 73.85 | 1,874,684 | +0.42(+0.57%) |
Dec 22, 2021 | 72.95 | 73.60 | 72.82 | 73.43 | 3,954,353 | +0.47(+0.65%) |
Dec 21, 2021 | 72.42 | 73.20 | 71.81 | 72.96 | 2,467,704 | +1.16(+1.62%) |
Dec 20, 2021 | 72.03 | 72.22 | 70.30 | 71.79 | 3,450,054 | -1.05(-1.44%) |
Dec 17, 2021 | 74.56 | 74.65 | 72.62 | 72.84 | 6,383,345 | -1.62(-2.17%) |
Dec 16, 2021 | 74.47 | 75.17 | 74.02 | 74.46 | 2,901,596 | +0.43(+0.58%) |
Dec 15, 2021 | 73.34 | 74.15 | 72.39 | 74.03 | 3,659,280 | +0.81(+1.11%) |
Dec 14, 2021 | 73.84 | 74.63 | 72.56 | 73.22 | 2,981,982 | -1.05(-1.42%) |
Dec 13, 2021 | 74.81 | 75.04 | 73.90 | 74.27 | 2,955,212 | -0.40(-0.53%) |
Dec 10, 2021 | 74.50 | 74.82 | 74.02 | 74.67 | 2,496,809 | +0.32(+0.43%) |
Dec 09, 2021 | 74.70 | 75.28 | 74.28 | 74.35 | 2,538,335 | -0.53(-0.70%) |
Dec 08, 2021 | 74.67 | 75.18 | 74.29 | 74.87 | 2,662,711 | +0.37(+0.49%) |
Dec 07, 2021 | 74.55 | 75.29 | 73.80 | 74.51 | 2,637,798 | +0.90(+1.23%) |
Dec 06, 2021 | 74.24 | 74.41 | 73.60 | 73.60 | 3,385,087 | +0.23(+0.31%) |
Dec 03, 2021 | 72.58 | 73.57 | 72.10 | 73.38 | 4,371,927 | +1.21(+1.68%) |
Dec 02, 2021 | 71.04 | 72.59 | 71.04 | 72.16 | 3,602,169 | +1.59(+2.25%) |
Dec 01, 2021 | 71.91 | 73.36 | 70.54 | 70.57 | 3,923,651 | +0.20(+0.28%) |
Nov 30, 2021 | 73.32 | 73.33 | 70.20 | 70.38 | 7,944,645 | -3.39(-4.59%) |
Nov 29, 2021 | 73.65 | 74.18 | 73.22 | 73.76 | 3,033,636 | +0.88(+1.21%) |
Nov 26, 2021 | 73.07 | 73.66 | 72.44 | 72.88 | 2,002,614 | -1.38(-1.86%) |
Nov 24, 2021 | 74.03 | 74.74 | 73.81 | 74.26 | 2,292,797 | -0.29(-0.39%) |
Nov 23, 2021 | 74.71 | 75.36 | 73.94 | 74.55 | 3,069,959 | -0.42(-0.56%) |
Nov 22, 2021 | 76.35 | 76.38 | 74.90 | 74.98 | 5,311,170 | -1.13(-1.48%) |
Nov 19, 2021 | 75.57 | 76.39 | 75.36 | 76.11 | 3,391,564 | +0.48(+0.63%) |
Nov 18, 2021 | 75.26 | 75.70 | 75.50 | 75.63 | 4,217,515 | +0.71(+0.94%) |
Nov 17, 2021 | 75.05 | 75.35 | 74.32 | 74.92 | 3,941,346 | -0.09(-0.13%) |
Nov 16, 2021 | 73.72 | 75.32 | 73.72 | 75.02 | 3,569,038 | +1.28(+1.74%) |
Nov 15, 2021 | 73.27 | 74.48 | 73.27 | 73.74 | 4,538,791 | +0.12(+0.17%) |
Nov 12, 2021 | 72.19 | 73.69 | 71.89 | 73.61 | 2,793,370 | +1.90(+2.65%) |
Nov 11, 2021 | 71.72 | 71.95 | 71.37 | 71.71 | 1,794,298 | +0.03(+0.04%) |
Nov 10, 2021 | 71.45 | 71.68 | 2,642,118 | +1.53(+2.19%) | ||
Nov 09, 2021 | 70.14 | 72.04 | 70.14 | 70.15 | 4,016,636 | +0.05(+0.07%) |
Nov 08, 2021 | 71.14 | 71.44 | 69.86 | 70.10 | 3,245,340 | -0.15(-0.21%) |
Nov 05, 2021 | 70.02 | 70.42 | 68.76 | 70.25 | 4,472,803 | +0.78(+1.12%) |
Nov 04, 2021 | 68.43 | 69.50 | 68.28 | 69.47 | 3,484,431 | +1.26(+1.85%) |
Nov 03, 2021 | 69.50 | 69.50 | 67.69 | 68.21 | 3,543,834 | -1.67(-2.38%) |
Nov 02, 2021 | 69.56 | 70.35 | 69.32 | 69.88 | 3,821,759 | +0.61(+0.88%) |
Nov 01, 2021 | 69.00 | 69.72 | 68.65 | 69.26 | 3,644,724 | +0.20(+0.29%) |
Oct 29, 2021 | 68.69 | 69.49 | 68.63 | 69.07 | 3,416,408 | -0.06(-0.08%) |
Oct 28, 2021 | 68.03 | 69.23 | 67.91 | 69.12 | 4,141,713 | +1.60(+2.37%) |
Oct 27, 2021 | 68.79 | 69.30 | 67.49 | 67.52 | 3,575,762 | -1.26(-1.83%) |
Oct 26, 2021 | 69.91 | 68.76 | 68.78 | 2,458,296 | -0.83(-1.19%) | |
Oct 25, 2021 | 69.55 | 70.08 | 68.65 | 69.61 | 3,667,688 | +0.08(+0.11%) |
Oct 22, 2021 | 69.90 | 70.29 | 69.45 | 69.54 | 2,799,343 | -0.06(-0.08%) |
Oct 21, 2021 | 68.63 | 69.64 | 68.34 | 69.59 | 2,213,875 | +0.76(+1.11%) |
Oct 20, 2021 | 68.40 | 69.24 | 68.08 | 68.83 | 2,472,783 | +0.60(+0.88%) |
Oct 19, 2021 | 68.17 | 68.78 | 67.98 | 68.23 | 3,545,554 | +0.36(+0.53%) |
Oct 18, 2021 | 66.56 | 67.93 | 66.48 | 67.87 | 3,183,215 | +0.75(+1.12%) |
Oct 15, 2021 | 67.67 | 68.12 | 67.08 | 67.12 | 3,504,896 | +0.05(+0.07%) |
Oct 14, 2021 | 65.36 | 67.10 | 65.33 | 67.07 | 3,227,972 | +2.17(+3.34%) |
Oct 13, 2021 | 64.55 | 65.24 | 64.12 | 64.91 | 4,121,883 | +0.74(+1.16%) |
Oct 12, 2021 | 64.98 | 65.25 | 63.97 | 64.16 | 3,696,598 | -0.59(-0.92%) |
Oct 11, 2021 | 64.71 | 65.56 | 64.69 | 64.76 | 2,425,915 | -0.21(-0.32%) |
Oct 08, 2021 | 66.43 | 66.48 | 64.92 | 64.96 | 2,887,317 | -1.20(-1.82%) |
Oct 07, 2021 | 65.96 | 66.92 | 65.95 | 66.17 | 2,848,060 | +0.76(+1.17%) |
Oct 06, 2021 | 64.59 | 65.51 | 64.42 | 65.40 | 3,570,276 | +0.20(+0.30%) |
Oct 05, 2021 | 64.96 | 65.94 | 64.50 | 65.21 | 2,838,029 | +0.64(+0.99%) |
Oct 04, 2021 | 64.48 | 65.19 | 63.96 | 64.57 | 4,073,023 | -0.40(-0.62%) |
Oct 01, 2021 | 64.33 | 65.26 | 63.82 | 64.97 | 4,471,878 | +0.88(+1.38%) |
Sep 30, 2021 | 66.72 | 67.02 | 64.08 | 64.09 | 6,644,964 | -2.27(-3.42%) |
Sep 29, 2021 | 66.60 | 67.19 | 66.16 | 66.36 | 4,561,012 | +0.05(+0.07%) |
Sep 28, 2021 | 67.04 | 67.24 | 65.59 | 66.31 | 9,787,398 | -1.39(-2.06%) |
Sep 27, 2021 | 69.13 | 69.40 | 67.65 | 67.70 | 5,247,866 | -1.55(-2.24%) |
Sep 24, 2021 | 69.12 | 69.56 | 68.90 | 69.25 | 3,582,716 | -0.23(-0.33%) |
Sep 23, 2021 | 68.66 | 70.01 | 68.66 | 69.48 | 5,212,213 | +1.18(+1.73%) |
Sep 22, 2021 | 68.14 | 68.87 | 68.13 | 68.30 | 4,975,159 | +0.53(+0.79%) |
Sep 21, 2021 | 68.82 | 68.95 | 67.52 | 67.76 | 4,398,925 | -0.45(-0.66%) |
Sep 20, 2021 | 68.73 | 68.73 | 67.30 | 68.21 | 6,005,582 | -1.74(-2.49%) |
Sep 17, 2021 | 70.06 | 70.85 | 69.78 | 69.96 | 7,165,890 | -0.68(-0.96%) |
Sep 16, 2021 | 71.07 | 71.44 | 70.57 | 70.63 | 3,794,831 | -0.43(-0.61%) |
Sep 15, 2021 | 69.72 | 71.31 | 69.64 | 71.07 | 3,872,252 | +1.31(+1.88%) |
Sep 14, 2021 | 70.38 | 70.75 | 69.68 | 69.75 | 3,909,104 | -0.35(-0.50%) |
Sep 13, 2021 | 70.98 | 71.36 | 69.53 | 70.10 | 4,106,303 | -0.31(-0.44%) |
Sep 10, 2021 | 71.63 | 71.76 | 70.36 | 70.41 | 4,475,997 | -0.53(-0.74%) |
Sep 09, 2021 | 70.40 | 72.06 | 70.34 | 70.93 | 5,350,507 | +0.87(+1.24%) |
Sep 08, 2021 | 68.58 | 70.87 | 68.46 | 70.06 | 8,298,330 | +1.27(+1.84%) |
Sep 07, 2021 | 69.99 | 70.31 | 68.32 | 68.80 | 4,347,668 | -1.57(-2.23%) |
Sep 03, 2021 | 70.36 | 70.69 | 69.85 | 70.36 | 3,549,689 | -0.08(-0.12%) |
Sep 02, 2021 | 70.05 | 70.46 | 69.89 | 70.45 | 3,000,258 | +0.74(+1.06%) |
Sep 01, 2021 | 70.14 | 70.14 | 69.44 | 69.71 | 3,119,425 | -0.45(-0.64%) |
Aug 31, 2021 | 70.13 | 70.63 | 69.81 | 70.16 | 4,865,294 | -0.16(-0.23%) |
Aug 30, 2021 | 70.29 | 70.69 | 70.04 | 70.32 | 4,990,876 | +0.23(+0.32%) |
Aug 27, 2021 | 70.51 | 70.94 | 69.96 | 70.09 | 2,962,923 | -0.04(-0.05%) |
Aug 26, 2021 | 70.36 | 70.61 | 69.98 | 70.13 | 2,043,083 | -0.34(-0.48%) |
Aug 25, 2021 | 70.17 | 70.98 | 70.05 | 70.47 | 2,137,629 | +0.48(+0.68%) |
Aug 24, 2021 | 69.44 | 70.28 | 69.44 | 69.99 | 1,998,422 | +0.42(+0.61%) |
Aug 23, 2021 | 69.17 | 69.71 | 68.79 | 69.57 | 3,336,908 | +0.72(+1.05%) |
Aug 20, 2021 | 68.61 | 68.99 | 68.26 | 68.84 | 2,528,965 | +0.35(+0.51%) |
Aug 19, 2021 | 67.24 | 68.89 | 67.18 | 68.50 | 4,046,708 | +0.55(+0.81%) |
Aug 18, 2021 | 68.18 | 68.85 | 67.90 | 67.94 | 2,820,794 | -0.53(-0.77%) |
Aug 17, 2021 | 68.41 | 68.53 | 67.50 | 68.47 | 2,616,909 | -0.48(-0.69%) |
Aug 16, 2021 | 68.24 | 69.11 | 67.87 | 68.95 | 2,275,442 | +0.65(+0.95%) |
Aug 13, 2021 | 68.47 | 68.61 | 68.11 | 68.30 | 1,849,250 | -0.17(-0.25%) |
Aug 12, 2021 | 68.47 | 68.67 | 68.00 | 68.47 | 1,817,389 | +0.01(+0.01%) |
Aug 11, 2021 | 68.05 | 68.47 | 67.76 | 68.46 | 2,276,411 | +0.61(+0.90%) |
Aug 10, 2021 | 67.37 | 68.14 | 67.20 | 67.85 | 2,211,865 | +0.57(+0.85%) |
Aug 09, 2021 | 67.29 | 67.53 | 66.85 | 67.28 | 2,937,273 | -0.32(-0.47%) |
Aug 06, 2021 | 67.76 | 68.15 | 67.44 | 67.60 | 2,082,232 | +0.17(+0.25%) |
Aug 05, 2021 | 67.31 | 67.70 | 66.85 | 67.43 | 3,572,397 | +0.50(+0.74%) |
Aug 04, 2021 | 67.52 | 67.98 | 66.92 | 66.93 | 4,226,797 | -0.87(-1.29%) |
Aug 03, 2021 | 66.57 | 67.87 | 66.21 | 67.80 | 3,810,814 | +1.49(+2.25%) |
Aug 02, 2021 | 67.25 | 67.87 | 66.27 | 66.31 | 2,598,240 | -0.68(-1.01%) |
Jul 30, 2021 | 65.64 | 67.16 | 64.95 | 66.99 | 4,169,739 | -0.17(-0.25%) |
Jul 29, 2021 | 66.54 | 67.32 | 66.13 | 67.15 | 3,601,617 | +1.23(+1.86%) |
Jul 28, 2021 | 66.30 | 66.37 | 65.42 | 65.93 | 4,214,182 | -0.45(-0.68%) |
Jul 27, 2021 | 65.79 | 66.69 | 65.58 | 66.38 | 3,004,140 | +0.12(+0.18%) |
Jul 26, 2021 | 66.45 | 66.67 | 65.77 | 66.25 | 3,303,868 | -0.26(-0.39%) |
Jul 23, 2021 | 66.07 | 66.73 | 65.98 | 66.52 | 2,778,121 | +0.71(+1.08%) |
Jul 22, 2021 | 66.48 | 66.48 | 65.46 | 65.80 | 3,962,840 | -0.38(-0.57%) |
Jul 21, 2021 | 65.77 | 66.32 | 65.56 | 66.18 | 3,960,884 | +0.77(+1.18%) |
Jul 20, 2021 | 63.77 | 65.61 | 63.77 | 65.41 | 3,677,168 | +1.60(+2.51%) |
Jul 19, 2021 | 64.42 | 64.47 | 63.21 | 63.81 | 5,276,906 | -1.59(-2.44%) |
Jul 16, 2021 | 65.97 | 66.13 | 65.15 | 65.40 | 5,161,373 | -0.37(-0.56%) |
Jul 15, 2021 | 65.18 | 65.82 | 65.01 | 65.77 | 4,860,279 | +0.25(+0.39%) |
Jul 14, 2021 | 65.50 | 66.08 | 65.38 | 65.51 | 4,582,637 | +0.22(+0.33%) |
Jul 13, 2021 | 66.26 | 66.30 | 65.13 | 65.30 | 3,756,421 | -1.00(-1.51%) |
Jul 12, 2021 | 65.26 | 66.41 | 65.03 | 66.30 | 2,909,012 | +0.59(+0.90%) |
Jul 09, 2021 | 65.35 | 66.08 | 65.18 | 65.71 | 4,447,890 | +1.08(+1.67%) |
Jul 08, 2021 | 63.78 | 64.92 | 63.78 | 64.63 | 5,462,945 | -0.58(-0.89%) |
Jul 07, 2021 | 64.07 | 65.37 | 63.83 | 65.21 | 6,091,525 | +1.11(+1.73%) |
Jul 06, 2021 | 65.00 | 65.04 | 63.38 | 64.11 | 3,344,525 | -0.78(-1.20%) |
Jul 02, 2021 | 64.66 | 64.92 | 64.48 | 64.89 | 2,110,471 | +0.16(+0.25%) |
Jul 01, 2021 | 64.74 | 64.91 | 64.20 | 64.73 | 3,030,142 | +0.36(+0.55%) |
Jun 30, 2021 | 63.96 | 64.67 | 63.83 | 64.37 | 5,118,033 | +0.24(+0.38%) |
Jun 29, 2021 | 63.74 | 64.30 | 63.64 | 64.13 | 5,404,497 | +0.76(+1.20%) |
Jun 28, 2021 | 63.14 | 63.52 | 62.59 | 63.37 | 4,004,831 | +0.44(+0.70%) |
Jun 25, 2021 | 62.72 | 63.29 | 62.61 | 62.92 | 12,154,292 | +0.48(+0.77%) |
Jun 24, 2021 | 62.71 | 62.85 | 62.16 | 62.45 | 3,006,042 | +0.13(+0.21%) |
Jun 23, 2021 | 62.79 | 62.86 | 62.14 | 62.32 | 2,446,159 | -0.26(-0.42%) |
Jun 22, 2021 | 62.26 | 62.94 | 61.79 | 62.58 | 3,238,181 | +0.37(+0.59%) |
Jun 21, 2021 | 60.99 | 62.37 | 60.84 | 62.21 | 4,098,589 | +1.77(+2.93%) |
Jun 18, 2021 | 61.18 | 61.33 | 60.37 | 60.44 | 7,756,046 | -1.14(-1.86%) |
Jun 17, 2021 | 62.79 | 62.79 | 60.68 | 61.58 | 6,025,748 | -1.24(-1.98%) |
Jun 16, 2021 | 62.70 | 63.02 | 62.12 | 62.83 | 4,910,439 | -0.05(-0.07%) |
Jun 15, 2021 | 62.00 | 62.92 | 61.61 | 62.87 | 4,202,133 | +1.07(+1.74%) |
Jun 14, 2021 | 62.34 | 62.72 | 61.28 | 61.80 | 3,364,505 | -0.82(-1.31%) |
Jun 11, 2021 | 62.58 | 62.84 | 62.06 | 62.62 | 3,695,874 | +0.06(+0.09%) |
Jun 10, 2021 | 62.93 | 63.04 | 62.34 | 62.56 | 4,192,287 | +0.11(+0.18%) |
Jun 09, 2021 | 62.50 | 62.86 | 62.19 | 62.45 | 4,239,816 | -0.35(-0.57%) |
Jun 08, 2021 | 63.52 | 63.52 | 62.15 | 62.81 | 4,728,706 | +0.97(+1.57%) |
Jun 07, 2021 | 62.66 | 62.85 | 61.60 | 61.84 | 2,611,436 | -0.50(-0.79%) |
Jun 04, 2021 | 62.47 | 62.58 | 61.93 | 62.33 | 3,499,705 | +0.12(+0.20%) |
Jun 03, 2021 | 61.85 | 62.31 | 61.28 | 62.21 | 2,639,944 | +0.20(+0.32%) |
Jun 02, 2021 | 62.53 | 62.73 | 61.81 | 62.01 | 3,483,438 | -0.60(-0.95%) |
Jun 01, 2021 | 63.83 | 63.83 | 62.47 | 62.61 | 3,709,269 | +0.46(+0.74%) |
May 28, 2021 | 62.06 | 62.31 | 61.55 | 62.15 | 2,969,367 | +0.30(+0.48%) |
May 27, 2021 | 61.82 | 62.01 | 61.34 | 61.85 | 9,644,834 | +0.26(+0.42%) |
May 26, 2021 | 61.37 | 61.87 | 61.09 | 61.59 | 5,463,926 | +0.93(+1.54%) |
May 25, 2021 | 60.59 | 61.34 | 60.39 | 60.66 | 5,493,481 | +0.19(+0.31%) |
May 24, 2021 | 60.60 | 60.77 | 60.25 | 60.47 | 2,936,705 | +0.22(+0.37%) |
May 21, 2021 | 60.32 | 60.95 | 60.06 | 60.25 | 3,450,759 | +0.25(+0.42%) |
May 20, 2021 | 59.45 | 60.13 | 59.07 | 60.00 | 5,833,058 | +0.92(+1.55%) |
May 19, 2021 | 58.96 | 59.32 | 58.23 | 59.08 | 5,843,943 | -0.54(-0.91%) |
May 18, 2021 | 61.61 | 61.83 | 59.57 | 59.62 | 5,725,661 | -1.94(-3.16%) |
May 17, 2021 | 60.93 | 61.85 | 60.78 | 61.56 | 3,406,609 | +0.34(+0.55%) |
May 14, 2021 | 60.44 | 61.46 | 60.15 | 61.23 | 4,575,883 | +1.16(+1.93%) |
May 13, 2021 | 58.97 | 60.51 | 58.75 | 60.07 | 4,178,004 | +1.16(+1.97%) |
May 12, 2021 | 59.37 | 60.16 | 58.71 | 58.91 | 5,343,739 | -0.99(-1.65%) |
May 11, 2021 | 60.91 | 61.02 | 59.31 | 59.90 | 9,642,788 | -1.59(-2.58%) |
May 10, 2021 | 61.56 | 62.30 | 61.44 | 61.49 | 5,635,650 | +0.12(+0.20%) |
May 07, 2021 | 60.18 | 61.62 | 59.66 | 61.37 | 6,070,970 | +0.78(+1.28%) |
May 06, 2021 | 60.51 | 60.88 | 60.29 | 60.59 | 5,628,631 | +0.37(+0.62%) |
May 05, 2021 | 59.63 | 60.43 | 59.00 | 60.22 | 5,546,125 | +0.78(+1.30%) |
May 04, 2021 | 59.41 | 60.07 | 59.16 | 59.44 | 6,623,284 | -0.23(-0.39%) |
May 03, 2021 | 58.82 | 59.87 | 58.25 | 59.68 | 5,192,651 | +1.45(+2.49%) |
Apr 30, 2021 | 57.03 | 58.42 | 56.15 | 58.23 | 9,326,640 | -0.88(-1.49%) |
Apr 29, 2021 | 59.02 | 59.30 | 58.37 | 59.11 | 4,768,475 | +0.17(+0.29%) |
Apr 28, 2021 | 59.26 | 59.86 | 58.82 | 58.94 | 5,156,484 | -0.28(-0.47%) |
Apr 27, 2021 | 58.73 | 59.50 | 58.52 | 59.22 | 4,582,444 | +0.55(+0.94%) |
Apr 26, 2021 | 59.05 | 59.59 | 58.41 | 58.67 | 3,972,021 | -0.08(-0.14%) |
Apr 23, 2021 | 58.17 | 59.08 | 58.01 | 58.75 | 2,267,050 | +0.57(+0.98%) |
Apr 22, 2021 | 58.29 | 59.33 | 58.02 | 58.18 | 4,371,831 | +0.38(+0.66%) |
Apr 21, 2021 | 57.19 | 57.88 | 56.95 | 57.80 | 3,549,571 | +0.64(+1.11%) |
Apr 20, 2021 | 58.15 | 58.18 | 56.85 | 57.17 | 4,508,148 | -1.05(-1.80%) |
Apr 19, 2021 | 58.23 | 58.50 | 57.94 | 58.21 | 2,542,548 | -0.16(-0.27%) |
Apr 16, 2021 | 58.45 | 58.71 | 58.02 | 58.37 | 3,585,678 | +0.33(+0.56%) |
Apr 15, 2021 | 57.63 | 58.07 | 57.20 | 58.04 | 2,501,154 | +0.70(+1.22%) |
Apr 14, 2021 | 57.29 | 57.81 | 57.23 | 57.34 | 2,476,393 | -0.07(-0.11%) |
Apr 13, 2021 | 57.94 | 58.02 | 57.03 | 57.41 | 2,901,049 | -0.53(-0.92%) |
Apr 12, 2021 | 57.68 | 57.98 | 57.52 | 57.94 | 2,992,928 | +0.25(+0.44%) |
Apr 09, 2021 | 57.08 | 57.83 | 56.50 | 57.69 | 4,360,989 | +1.22(+2.17%) |
Apr 08, 2021 | 56.12 | 56.53 | 55.61 | 56.47 | 3,657,094 | +0.28(+0.50%) |
Apr 07, 2021 | 56.75 | 56.99 | 56.10 | 56.18 | 3,449,594 | -0.77(-1.35%) |
Apr 06, 2021 | 56.93 | 57.32 | 56.75 | 56.95 | 2,804,774 | +0.07(+0.13%) |
Apr 05, 2021 | 56.50 | 57.31 | 56.35 | 56.88 | 2,918,580 | +0.92(+1.65%) |
Apr 01, 2021 | 56.00 | 56.11 | 55.61 | 55.95 | 3,264,185 | +0.21(+0.39%) |
Mar 31, 2021 | 56.57 | 56.85 | 55.70 | 55.74 | 5,537,419 | -0.99(-1.75%) |
Mar 30, 2021 | 56.28 | 56.84 | 56.16 | 56.73 | 2,714,426 | +0.24(+0.43%) |
Mar 29, 2021 | 56.83 | 57.07 | 55.94 | 56.48 | 5,889,595 | +0.45(+0.80%) |
Mar 26, 2021 | 56.04 | 56.17 | 55.47 | 56.04 | 5,587,227 | +0.57(+1.03%) |
Mar 25, 2021 | 54.76 | 55.75 | 54.32 | 55.47 | 5,894,392 | +0.74(+1.35%) |
Mar 24, 2021 | 55.32 | 55.60 | 54.62 | 54.73 | 5,333,322 | +0.14(+0.26%) |
Mar 23, 2021 | 55.47 | 55.98 | 54.36 | 54.59 | 4,630,934 | -1.42(-2.54%) |
Mar 22, 2021 | 55.86 | 56.48 | 55.49 | 56.01 | 6,452,464 | -0.04(-0.07%) |
Mar 19, 2021 | 56.94 | 57.04 | 55.50 | 56.04 | 8,798,311 | -1.17(-2.04%) |
Mar 18, 2021 | 56.29 | 57.80 | 56.29 | 57.21 | 4,976,082 | +0.93(+1.65%) |
Mar 17, 2021 | 56.49 | 56.59 | 55.71 | 56.28 | 6,172,804 | -0.05(-0.08%) |
Mar 16, 2021 | 57.72 | 57.91 | 55.85 | 56.33 | 5,940,103 | -1.60(-2.76%) |
Mar 15, 2021 | 57.21 | 58.03 | 56.47 | 57.93 | 3,957,461 | +0.45(+0.78%) |
Mar 12, 2021 | 56.80 | 57.57 | 56.58 | 57.48 | 5,718,740 | +0.67(+1.18%) |
Mar 11, 2021 | 56.23 | 57.11 | 55.98 | 56.81 | 6,632,883 | +0.80(+1.43%) |
Mar 10, 2021 | 54.95 | 56.31 | 54.83 | 56.01 | 4,292,441 | +0.94(+1.71%) |
Mar 09, 2021 | 55.87 | 56.08 | 55.06 | 55.07 | 3,976,458 | -0.93(-1.66%) |
Mar 08, 2021 | 55.22 | 56.67 | 54.88 | 56.00 | 5,498,239 | +0.95(+1.72%) |
Mar 05, 2021 | 53.75 | 55.16 | 52.98 | 55.05 | 5,703,686 | +1.79(+3.37%) |
Mar 04, 2021 | 53.59 | 54.13 | 51.92 | 53.26 | 6,395,541 | -0.63(-1.17%) |
Mar 03, 2021 | 53.46 | 54.22 | 53.19 | 53.89 | 5,584,732 | +0.47(+0.87%) |
Mar 02, 2021 | 53.32 | 53.53 | 52.48 | 53.43 | 4,849,328 | +0.25(+0.47%) |
Mar 01, 2021 | 52.41 | 53.54 | 52.41 | 53.18 | 3,521,878 | +1.29(+2.49%) |
Feb 26, 2021 | 51.75 | 52.49 | 51.28 | 51.88 | 7,381,898 | +0.18(+0.34%) |
Feb 25, 2021 | 52.22 | 52.64 | 51.46 | 51.71 | 3,889,658 | -0.46(-0.89%) |
Feb 24, 2021 | 52.08 | 52.60 | 51.58 | 52.17 | 4,263,670 | +0.11(+0.21%) |
Feb 23, 2021 | 52.46 | 52.53 | 51.45 | 52.06 | 4,035,388 | -0.32(-0.60%) |
Feb 22, 2021 | 52.08 | 52.73 | 51.53 | 52.38 | 6,384,964 | +0.28(+0.54%) |
Feb 19, 2021 | 52.24 | 52.85 | 51.97 | 52.10 | 5,161,737 | +0.33(+0.63%) |
Feb 18, 2021 | 51.43 | 52.00 | 50.97 | 51.77 | 5,215,994 | +0.44(+0.85%) |
Feb 17, 2021 | 49.08 | 51.46 | 48.97 | 51.33 | 6,253,208 | +2.05(+4.15%) |
Feb 16, 2021 | 50.05 | 50.27 | 49.28 | 49.29 | 4,355,619 | -0.54(-1.08%) |
Feb 12, 2021 | 48.92 | 49.90 | 48.74 | 49.83 | 6,411,767 | +0.64(+1.30%) |
Feb 11, 2021 | 48.53 | 49.22 | 47.98 | 49.19 | 5,184,400 | +0.79(+1.63%) |
Feb 10, 2021 | 48.26 | 48.61 | 47.76 | 48.40 | 3,552,039 | +0.41(+0.85%) |
Feb 09, 2021 | 47.78 | 48.38 | 47.70 | 47.99 | 3,933,036 | -0.10(-0.21%) |
Feb 08, 2021 | 47.53 | 48.14 | 47.40 | 48.09 | 2,946,828 | +0.61(+1.29%) |
Feb 05, 2021 | 47.81 | 48.01 | 47.26 | 47.48 | 4,183,326 | -0.14(-0.29%) |
Feb 04, 2021 | 47.08 | 47.90 | 47.08 | 47.61 | 3,586,282 | +0.54(+1.15%) |
Feb 03, 2021 | 47.01 | 47.28 | 46.56 | 47.08 | 4,613,107 | -0.08(-0.18%) |
Feb 02, 2021 | 47.63 | 48.01 | 47.16 | 47.16 | 3,430,098 | -0.19(-0.39%) |
Feb 01, 2021 | 46.72 | 47.92 | 46.70 | 47.35 | 6,221,181 | +1.01(+2.19%) |
Jan 29, 2021 | 45.85 | 46.60 | 44.85 | 46.33 | 6,453,919 | +0.45(+0.97%) |
Jan 28, 2021 | 45.69 | 46.50 | 45.15 | 45.89 | 4,838,422 | +0.87(+1.94%) |
Jan 27, 2021 | 46.42 | 46.42 | 44.74 | 45.01 | 5,124,791 | -1.82(-3.89%) |
Jan 26, 2021 | 47.92 | 48.28 | 46.77 | 46.83 | 3,943,109 | -1.02(-2.14%) |
Jan 25, 2021 | 48.30 | 48.53 | 47.57 | 47.86 | 4,352,037 | -0.83(-1.70%) |
Jan 22, 2021 | 48.20 | 49.01 | 47.98 | 48.68 | 6,248,430 | +0.18(+0.36%) |
Jan 21, 2021 | 48.41 | 48.68 | 48.01 | 48.51 | 4,267,689 | -0.21(-0.44%) |
Jan 20, 2021 | 48.19 | 48.74 | 47.85 | 48.72 | 5,437,414 | +0.71(+1.47%) |
Jan 19, 2021 | 48.70 | 49.13 | 48.00 | 48.01 | 3,372,059 | -0.17(-0.35%) |
Jan 15, 2021 | 48.44 | 48.50 | 47.48 | 48.18 | 4,145,798 | -0.60(-1.22%) |
Jan 14, 2021 | 48.50 | 49.21 | 48.38 | 48.78 | 3,237,250 | +0.41(+0.85%) |
Jan 13, 2021 | 48.35 | 48.66 | 47.84 | 48.37 | 6,125,997 | +0.16(+0.33%) |
Jan 12, 2021 | 47.63 | 48.32 | 46.86 | 48.21 | 4,282,044 | +0.79(+1.67%) |
Jan 11, 2021 | 45.62 | 47.69 | 45.57 | 47.42 | 4,200,089 | -0.29(-0.60%) |
Jan 08, 2021 | 47.80 | 47.96 | 47.02 | 47.71 | 5,482,497 | +0.11(+0.23%) |
Jan 07, 2021 | 46.83 | 47.78 | 46.02 | 47.60 | 5,450,414 | +1.33(+2.87%) |
Jan 06, 2021 | 44.64 | 46.74 | 44.49 | 46.27 | 10,984,209 | +2.07(+4.69%) |
Jan 05, 2021 | 42.80 | 44.22 | 42.80 | 44.19 | 5,982,899 | +1.25(+2.90%) |