Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 55.00 | 55.31 | 54.72 | 54.97 | 13,523,546 | -0.04(-0.07%) |
Dec 30, 2021 | 55.18 | 55.59 | 54.97 | 55.00 | 12,478,469 | -0.10(-0.18%) |
Dec 29, 2021 | 55.35 | 55.51 | 54.86 | 55.10 | 14,590,020 | -0.07(-0.13%) |
Dec 28, 2021 | 55.01 | 55.82 | 54.89 | 55.18 | 13,950,310 | -0.03(-0.05%) |
Dec 27, 2021 | 54.98 | 55.47 | 54.61 | 55.21 | 15,419,760 | +0.40(+0.73%) |
Dec 23, 2021 | 54.60 | 55.32 | 54.57 | 54.80 | 16,724,844 | +0.56(+1.02%) |
Dec 22, 2021 | 53.99 | 54.56 | 53.79 | 54.25 | 16,223,544 | +0.20(+0.37%) |
Dec 21, 2021 | 53.47 | 54.49 | 53.38 | 54.05 | 25,440,132 | +1.00(+1.89%) |
Dec 20, 2021 | 53.34 | 53.46 | 52.42 | 53.05 | 34,723,588 | -1.15(-2.12%) |
Dec 17, 2021 | 54.86 | 55.07 | 53.67 | 54.19 | 52,413,208 | -1.39(-2.51%) |
Dec 16, 2021 | 55.61 | 56.35 | 55.36 | 55.59 | 28,204,932 | +0.76(+1.38%) |
Dec 15, 2021 | 55.47 | 55.53 | 54.19 | 54.83 | 37,185,192 | -0.36(-0.66%) |
Dec 14, 2021 | 55.02 | 55.81 | 54.96 | 55.20 | 21,491,760 | +0.42(+0.76%) |
Dec 13, 2021 | 55.06 | 55.41 | 54.41 | 54.78 | 22,499,356 | -0.48(-0.87%) |
Dec 10, 2021 | 56.14 | 56.67 | 54.80 | 55.26 | 43,644,808 | -1.30(-2.30%) |
Dec 09, 2021 | 56.32 | 56.89 | 55.39 | 56.56 | 32,912,934 | -0.29(-0.51%) |
Dec 08, 2021 | 57.36 | 57.49 | 56.75 | 56.85 | 22,729,462 | -0.40(-0.70%) |
Dec 07, 2021 | 57.30 | 57.66 | 56.73 | 57.25 | 31,076,712 | +0.35(+0.61%) |
Dec 06, 2021 | 57.29 | 57.86 | 56.56 | 56.91 | 27,574,114 | -0.22(-0.38%) |
Dec 03, 2021 | 58.02 | 58.36 | 56.83 | 57.13 | 27,969,782 | -0.96(-1.65%) |
Dec 02, 2021 | 57.65 | 58.49 | 57.13 | 58.08 | 27,347,282 | +1.17(+2.06%) |
Dec 01, 2021 | 58.85 | 59.25 | 56.89 | 56.91 | 30,079,872 | -1.07(-1.85%) |
Nov 30, 2021 | 58.55 | 58.99 | 57.67 | 57.98 | 39,075,812 | -1.22(-2.06%) |
Nov 29, 2021 | 60.07 | 60.34 | 58.67 | 59.20 | 26,733,520 | -0.42(-0.70%) |
Nov 26, 2021 | 59.17 | 59.84 | 58.08 | 59.62 | 26,962,580 | -1.62(-2.65%) |
Nov 24, 2021 | 61.90 | 61.95 | 61.19 | 61.24 | 16,452,621 | -0.72(-1.16%) |
Nov 23, 2021 | 61.50 | 62.23 | 61.09 | 61.96 | 19,931,790 | +0.94(+1.54%) |
Nov 22, 2021 | 61.86 | 62.00 | 60.80 | 61.02 | 27,268,944 | +0.64(+1.06%) |
Nov 19, 2021 | 60.18 | 60.46 | 59.37 | 60.38 | 21,726,398 | -0.70(-1.15%) |
Nov 18, 2021 | 60.72 | 61.12 | 60.89 | 61.09 | 16,453,791 | +0.24(+0.39%) |
Nov 17, 2021 | 61.59 | 61.61 | 60.78 | 60.85 | 18,086,156 | -0.81(-1.31%) |
Nov 16, 2021 | 62.61 | 62.61 | 61.26 | 61.66 | 20,660,712 | -0.91(-1.45%) |
Nov 15, 2021 | 63.20 | 63.42 | 62.39 | 62.57 | 14,237,712 | -0.38(-0.61%) |
Nov 12, 2021 | 62.81 | 62.96 | 62.17 | 62.95 | 15,235,118 | +0.26(+0.42%) |
Nov 11, 2021 | 62.13 | 62.97 | 62.05 | 62.69 | 22,293,454 | +0.60(+0.97%) |
Nov 10, 2021 | 62.00 | 62.09 | 21,189,150 | +0.65(+1.05%) | ||
Nov 09, 2021 | 61.69 | 62.12 | 61.39 | 61.44 | 20,325,102 | -0.86(-1.39%) |
Nov 08, 2021 | 61.80 | 62.82 | 61.32 | 62.30 | 27,591,406 | +1.33(+2.18%) |
Nov 05, 2021 | 61.73 | 61.89 | 60.94 | 60.98 | 22,964,506 | -0.01(-0.01%) |
Nov 04, 2021 | 62.58 | 62.60 | 60.55 | 60.98 | 35,305,816 | -1.82(-2.90%) |
Nov 03, 2021 | 62.17 | 63.33 | 61.98 | 62.81 | 23,897,544 | +0.36(+0.58%) |
Nov 02, 2021 | 63.29 | 63.38 | 62.39 | 62.44 | 28,049,362 | -0.92(-1.45%) |
Nov 01, 2021 | 63.65 | 63.15 | 62.83 | 63.36 | 20,987,762 | +0.41(+0.65%) |
Oct 29, 2021 | 64.15 | 64.27 | 62.78 | 62.95 | 24,612,620 | -1.10(-1.72%) |
Oct 28, 2021 | 63.96 | 64.45 | 63.51 | 64.05 | 18,109,792 | +0.52(+0.81%) |
Oct 27, 2021 | 63.72 | 63.90 | 62.63 | 63.54 | 28,190,762 | -0.31(-0.48%) |
Oct 26, 2021 | 64.16 | 63.81 | 63.84 | 20,635,366 | -0.16(-0.25%) | |
Oct 25, 2021 | 64.69 | 64.93 | 63.89 | 64.01 | 16,708,479 | -0.49(-0.76%) |
Oct 22, 2021 | 63.95 | 64.96 | 63.87 | 64.50 | 16,184,064 | +0.78(+1.22%) |
Oct 21, 2021 | 64.40 | 64.91 | 63.27 | 63.72 | 20,490,558 | -1.18(-1.82%) |
Oct 20, 2021 | 64.67 | 65.32 | 63.99 | 64.90 | 15,875,737 | +0.05(+0.08%) |
Oct 19, 2021 | 65.29 | 65.52 | 64.40 | 64.85 | 16,786,898 | +0.14(+0.21%) |
Oct 18, 2021 | 65.13 | 65.56 | 64.52 | 64.71 | 16,618,326 | -0.61(-0.94%) |
Oct 15, 2021 | 64.90 | 66.17 | 64.62 | 65.33 | 24,217,238 | +1.35(+2.10%) |
Oct 14, 2021 | 64.22 | 64.40 | 63.00 | 63.98 | 27,343,036 | +0.49(+0.77%) |
Oct 13, 2021 | 63.75 | 63.78 | 62.12 | 63.49 | 25,955,894 | -0.34(-0.54%) |
Oct 12, 2021 | 64.65 | 65.01 | 63.65 | 63.84 | 19,457,342 | -0.94(-1.45%) |
Oct 11, 2021 | 65.70 | 66.62 | 64.71 | 64.78 | 16,579,001 | -0.61(-0.93%) |
Oct 08, 2021 | 64.93 | 65.79 | 64.62 | 65.38 | 13,235,646 | +0.14(+0.22%) |
Oct 07, 2021 | 65.98 | 66.28 | 65.11 | 65.24 | 16,983,750 | -0.21(-0.32%) |
Oct 06, 2021 | 64.99 | 65.62 | 64.17 | 65.44 | 17,895,578 | -0.10(-0.15%) |
Oct 05, 2021 | 64.85 | 65.90 | 64.45 | 65.54 | 17,245,558 | +1.12(+1.74%) |
Oct 04, 2021 | 64.23 | 65.95 | 64.02 | 64.42 | 20,977,742 | +0.10(+0.15%) |
Oct 01, 2021 | 63.65 | 64.78 | 63.34 | 64.32 | 26,228,416 | +0.90(+1.42%) |
Sep 30, 2021 | 64.73 | 64.79 | 63.21 | 63.42 | 24,447,326 | -1.22(-1.89%) |
Sep 29, 2021 | 64.78 | 64.90 | 64.14 | 64.64 | 15,139,115 | +0.14(+0.22%) |
Sep 28, 2021 | 65.49 | 66.22 | 64.38 | 64.50 | 23,054,282 | -0.80(-1.23%) |
Sep 27, 2021 | 64.93 | 65.62 | 64.84 | 65.30 | 21,970,760 | +0.98(+1.52%) |
Sep 24, 2021 | 63.90 | 64.69 | 63.90 | 64.32 | 17,471,372 | +0.27(+0.42%) |
Sep 23, 2021 | 62.54 | 64.51 | 62.35 | 64.05 | 23,747,728 | +2.39(+3.87%) |
Sep 22, 2021 | 61.35 | 62.51 | 61.26 | 61.67 | 23,406,922 | +1.17(+1.94%) |
Sep 21, 2021 | 61.13 | 61.21 | 60.11 | 60.49 | 23,424,576 | -0.33(-0.53%) |
Sep 20, 2021 | 61.49 | 61.57 | 59.61 | 60.82 | 40,923,872 | -2.40(-3.80%) |
Sep 17, 2021 | 63.05 | 63.78 | 63.26 | 63.22 | 34,056,588 | -0.04(-0.06%) |
Sep 16, 2021 | 64.19 | 64.32 | 63.25 | 63.26 | 21,291,654 | -0.41(-0.64%) |
Sep 15, 2021 | 62.19 | 64.04 | 62.01 | 63.66 | 24,776,746 | +1.51(+2.43%) |
Sep 14, 2021 | 64.02 | 64.50 | 61.92 | 62.15 | 29,400,060 | -1.57(-2.47%) |
Sep 13, 2021 | 63.37 | 63.85 | 63.04 | 63.73 | 18,075,628 | +0.86(+1.37%) |
Sep 10, 2021 | 64.10 | 64.15 | 62.82 | 62.87 | 17,092,862 | -0.80(-1.26%) |
Sep 09, 2021 | 63.23 | 64.25 | 63.18 | 63.67 | 15,726,823 | +0.38(+0.60%) |
Sep 08, 2021 | 64.04 | 64.36 | 63.15 | 63.29 | 16,445,297 | -0.70(-1.10%) |
Sep 07, 2021 | 64.49 | 65.31 | 63.90 | 64.00 | 16,229,831 | -0.32(-0.49%) |
Sep 03, 2021 | 64.72 | 64.72 | 63.84 | 64.31 | 15,143,726 | -0.30(-0.46%) |
Sep 02, 2021 | 64.49 | 65.04 | 64.09 | 64.61 | 15,292,480 | +0.17(+0.27%) |
Sep 01, 2021 | 65.39 | 65.39 | 64.35 | 64.44 | 16,724,832 | -0.54(-0.83%) |
Aug 31, 2021 | 64.84 | 65.51 | 64.45 | 64.98 | 19,125,172 | +0.22(+0.33%) |
Aug 30, 2021 | 65.97 | 65.98 | 64.36 | 64.77 | 14,039,542 | -1.19(-1.81%) |
Aug 27, 2021 | 65.59 | 66.30 | 65.34 | 65.96 | 15,126,463 | +0.50(+0.76%) |
Aug 26, 2021 | 66.39 | 66.78 | 65.31 | 65.46 | 15,640,019 | -0.67(-1.01%) |
Aug 25, 2021 | 65.79 | 66.78 | 65.10 | 66.13 | 19,672,792 | +1.03(+1.58%) |
Aug 24, 2021 | 64.29 | 65.24 | 64.19 | 65.10 | 14,010,467 | +1.04(+1.62%) |
Aug 23, 2021 | 63.94 | 64.40 | 63.76 | 64.06 | 14,472,109 | +0.58(+0.91%) |
Aug 20, 2021 | 63.00 | 63.52 | 62.54 | 63.48 | 15,524,229 | +0.37(+0.59%) |
Aug 19, 2021 | 63.75 | 63.93 | 62.74 | 63.11 | 23,288,490 | -1.16(-1.80%) |
Aug 18, 2021 | 64.34 | 65.30 | 64.05 | 64.27 | 15,455,937 | -0.45(-0.70%) |
Aug 17, 2021 | 64.47 | 65.39 | 63.87 | 64.72 | 16,181,218 | -0.43(-0.67%) |
Aug 16, 2021 | 65.44 | 65.51 | 64.15 | 65.15 | 17,190,506 | -0.91(-1.38%) |
Aug 13, 2021 | 67.05 | 67.43 | 65.90 | 66.07 | 14,787,148 | -0.92(-1.38%) |
Aug 12, 2021 | 67.17 | 67.45 | 66.54 | 66.99 | 15,714,351 | -0.15(-0.23%) |
Aug 11, 2021 | 66.24 | 67.18 | 65.91 | 67.14 | 20,792,432 | +1.19(+1.81%) |
Aug 10, 2021 | 64.72 | 66.28 | 64.50 | 65.95 | 19,826,460 | +1.32(+2.04%) |
Aug 09, 2021 | 64.11 | 65.06 | 63.67 | 64.63 | 17,283,536 | +0.41(+0.63%) |
Aug 06, 2021 | 63.96 | 64.61 | 63.78 | 64.22 | 26,464,656 | +1.25(+1.98%) |
Aug 05, 2021 | 62.20 | 63.05 | 62.15 | 62.98 | 15,891,115 | +1.06(+1.71%) |
Aug 04, 2021 | 61.56 | 62.58 | 61.39 | 61.92 | 15,952,498 | -0.33(-0.52%) |
Aug 03, 2021 | 61.68 | 62.43 | 60.45 | 62.25 | 23,282,552 | +1.04(+1.70%) |
Aug 02, 2021 | 61.40 | 62.46 | 61.12 | 61.21 | 18,386,258 | +0.10(+0.16%) |
Jul 30, 2021 | 61.38 | 61.92 | 60.76 | 61.11 | 20,005,308 | -0.61(-1.00%) |
Jul 29, 2021 | 61.63 | 62.41 | 61.36 | 61.72 | 24,812,500 | +0.64(+1.04%) |
Jul 28, 2021 | 61.28 | 61.55 | 60.53 | 61.08 | 22,600,008 | +0.11(+0.18%) |
Jul 27, 2021 | 60.17 | 61.35 | 59.90 | 60.98 | 19,092,362 | +0.19(+0.31%) |
Jul 26, 2021 | 59.61 | 60.85 | 59.61 | 60.79 | 18,313,672 | +0.95(+1.59%) |
Jul 23, 2021 | 60.55 | 60.78 | 59.67 | 59.84 | 14,987,354 | -0.20(-0.33%) |
Jul 22, 2021 | 60.77 | 60.81 | 59.57 | 60.03 | 18,422,014 | -0.86(-1.41%) |
Jul 21, 2021 | 60.11 | 61.22 | 60.03 | 60.90 | 26,187,546 | +1.44(+2.41%) |
Jul 20, 2021 | 58.46 | 59.90 | 58.11 | 59.46 | 22,932,354 | +1.09(+1.86%) |
Jul 19, 2021 | 58.80 | 59.26 | 57.73 | 58.38 | 37,138,372 | -1.63(-2.72%) |
Jul 16, 2021 | 61.63 | 61.68 | 59.57 | 60.01 | 21,504,452 | -1.39(-2.26%) |
Jul 15, 2021 | 60.58 | 61.92 | 60.49 | 61.40 | 21,062,402 | +0.25(+0.41%) |
Jul 14, 2021 | 62.78 | 63.49 | 60.50 | 61.15 | 40,451,848 | -0.18(-0.29%) |
Jul 13, 2021 | 61.96 | 62.32 | 61.01 | 61.33 | 21,137,500 | -0.96(-1.54%) |
Jul 12, 2021 | 60.70 | 62.42 | 60.37 | 62.29 | 21,844,452 | +0.89(+1.45%) |
Jul 09, 2021 | 61.09 | 61.46 | 60.67 | 61.40 | 21,063,602 | +1.54(+2.58%) |
Jul 08, 2021 | 59.60 | 60.22 | 58.98 | 59.86 | 27,601,106 | -1.08(-1.77%) |
Jul 07, 2021 | 60.73 | 61.33 | 60.33 | 60.93 | 21,562,176 | -0.25(-0.41%) |
Jul 06, 2021 | 62.89 | 62.96 | 60.87 | 61.18 | 27,503,482 | -1.97(-3.12%) |
Jul 02, 2021 | 63.69 | 63.79 | 62.89 | 63.16 | 14,746,600 | -0.54(-0.84%) |
Jul 01, 2021 | 63.76 | 63.87 | 63.19 | 63.69 | 14,029,022 | +0.23(+0.37%) |
Jun 30, 2021 | 62.50 | 63.51 | 62.29 | 63.46 | 20,626,196 | +0.96(+1.54%) |
Jun 29, 2021 | 62.91 | 64.22 | 62.41 | 62.50 | 31,986,620 | -1.64(-2.56%) |
Jun 28, 2021 | 63.97 | 64.29 | 63.20 | 64.14 | 19,674,650 | -0.04(-0.06%) |
Jun 25, 2021 | 64.09 | 64.45 | 62.66 | 64.18 | 29,797,292 | +0.21(+0.32%) |
Jun 24, 2021 | 63.08 | 64.29 | 62.74 | 63.97 | 26,630,368 | +1.50(+2.40%) |
Jun 23, 2021 | 62.21 | 62.83 | 61.96 | 62.47 | 22,000,794 | +0.62(+1.00%) |
Jun 22, 2021 | 61.80 | 62.26 | 60.79 | 61.86 | 24,037,522 | +0.46(+0.75%) |
Jun 21, 2021 | 61.39 | 61.97 | 60.89 | 61.40 | 33,751,836 | +0.75(+1.24%) |
Jun 18, 2021 | 61.42 | 61.67 | 60.21 | 60.64 | 49,745,652 | -1.12(-1.82%) |
Jun 17, 2021 | 64.82 | 65.13 | 61.13 | 61.77 | 54,093,476 | -2.33(-3.64%) |
Jun 16, 2021 | 65.25 | 65.47 | 62.92 | 64.10 | 59,439,668 | -2.12(-3.20%) |
Jun 15, 2021 | 67.32 | 67.58 | 65.71 | 66.21 | 28,077,732 | -1.20(-1.78%) |
Jun 14, 2021 | 68.72 | 68.86 | 66.98 | 67.42 | 20,424,702 | -1.18(-1.73%) |
Jun 11, 2021 | 69.07 | 69.24 | 68.26 | 68.60 | 20,115,994 | -0.37(-0.53%) |
Jun 10, 2021 | 70.90 | 71.12 | 68.91 | 68.97 | 17,030,580 | -1.12(-1.60%) |
Jun 09, 2021 | 70.57 | 70.66 | 69.75 | 70.09 | 15,464,705 | -0.84(-1.19%) |
Jun 08, 2021 | 70.23 | 71.24 | 69.70 | 70.93 | 17,153,978 | -0.21(-0.29%) |
Jun 07, 2021 | 71.42 | 71.44 | 70.87 | 71.14 | 14,123,384 | -0.16(-0.23%) |
Jun 04, 2021 | 71.60 | 71.64 | 70.69 | 71.30 | 15,392,794 | -0.13(-0.18%) |
Jun 03, 2021 | 71.47 | 72.01 | 71.24 | 71.43 | 24,811,666 | -0.21(-0.29%) |
Jun 02, 2021 | 71.85 | 72.02 | 71.20 | 71.63 | 17,041,136 | +0.09(+0.13%) |
Jun 01, 2021 | 71.30 | 71.84 | 71.17 | 71.54 | 17,221,314 | +0.94(+1.33%) |
May 28, 2021 | 70.56 | 70.83 | 69.88 | 70.60 | 16,047,668 | -0.04(-0.06%) |
May 27, 2021 | 70.57 | 70.96 | 69.92 | 70.65 | 19,471,976 | +1.11(+1.60%) |
May 26, 2021 | 69.25 | 69.88 | 68.78 | 69.53 | 16,991,430 | +0.22(+0.31%) |
May 25, 2021 | 70.14 | 71.11 | 69.24 | 69.32 | 22,313,662 | -0.67(-0.96%) |
May 24, 2021 | 69.81 | 70.28 | 69.49 | 69.99 | 18,674,254 | +0.34(+0.49%) |
May 21, 2021 | 68.62 | 69.79 | 68.54 | 69.65 | 20,675,230 | +1.30(+1.90%) |
May 20, 2021 | 68.32 | 68.74 | 67.60 | 68.35 | 16,995,128 | -0.23(-0.34%) |
May 19, 2021 | 67.83 | 68.75 | 67.03 | 68.58 | 25,939,896 | -0.14(-0.21%) |
May 18, 2021 | 69.41 | 69.69 | 68.69 | 68.73 | 15,303,268 | -0.72(-1.03%) |
May 17, 2021 | 68.47 | 69.49 | 68.26 | 69.44 | 16,360,876 | +0.77(+1.12%) |
May 14, 2021 | 67.88 | 68.86 | 67.87 | 68.67 | 15,744,817 | +1.14(+1.69%) |
May 13, 2021 | 66.27 | 68.06 | 66.20 | 67.53 | 20,763,738 | +0.95(+1.43%) |
May 12, 2021 | 68.12 | 68.53 | 66.29 | 66.58 | 22,348,364 | -0.57(-0.85%) |
May 11, 2021 | 66.80 | 67.78 | 66.30 | 67.16 | 24,006,682 | -0.23(-0.35%) |
May 10, 2021 | 67.60 | 68.92 | 67.37 | 67.39 | 21,880,432 | +0.04(+0.07%) |
May 07, 2021 | 65.86 | 67.37 | 65.68 | 67.34 | 18,882,804 | +0.27(+0.40%) |
May 06, 2021 | 66.05 | 67.22 | 65.86 | 67.08 | 21,857,990 | +0.96(+1.45%) |
May 05, 2021 | 65.56 | 66.21 | 64.39 | 66.12 | 21,665,134 | +1.24(+1.91%) |
May 04, 2021 | 63.90 | 64.94 | 63.35 | 64.88 | 25,717,116 | +0.56(+0.86%) |
May 03, 2021 | 64.60 | 64.98 | 64.04 | 64.32 | 17,864,744 | +0.42(+0.66%) |
Apr 30, 2021 | 65.20 | 65.25 | 63.77 | 63.90 | 26,387,876 | -1.87(-2.85%) |
Apr 29, 2021 | 65.70 | 65.94 | 64.92 | 65.78 | 23,154,398 | +0.83(+1.28%) |
Apr 28, 2021 | 65.36 | 65.60 | 64.79 | 64.95 | 16,187,905 | -0.07(-0.11%) |
Apr 27, 2021 | 64.58 | 65.12 | 64.46 | 65.02 | 14,991,165 | +0.70(+1.09%) |
Apr 26, 2021 | 63.90 | 64.86 | 63.79 | 64.31 | 14,703,963 | +0.73(+1.15%) |
Apr 23, 2021 | 62.21 | 63.73 | 61.92 | 63.58 | 21,192,634 | +1.40(+2.25%) |
Apr 22, 2021 | 62.74 | 63.02 | 62.06 | 62.19 | 17,988,512 | -0.75(-1.19%) |
Apr 21, 2021 | 61.58 | 62.99 | 60.93 | 62.93 | 18,336,946 | +0.77(+1.23%) |
Apr 20, 2021 | 63.74 | 63.74 | 61.70 | 62.17 | 24,707,362 | -2.08(-3.24%) |
Apr 19, 2021 | 64.77 | 64.88 | 64.09 | 64.25 | 22,408,436 | -0.29(-0.44%) |
Apr 16, 2021 | 65.31 | 65.53 | 63.86 | 64.54 | 31,970,030 | -0.08(-0.12%) |
Apr 15, 2021 | 66.32 | 66.57 | 63.92 | 64.62 | 35,157,688 | -0.33(-0.51%) |
Apr 14, 2021 | 63.90 | 65.29 | 63.58 | 64.95 | 21,845,814 | +0.76(+1.18%) |
Apr 13, 2021 | 64.40 | 64.51 | 63.31 | 64.19 | 18,127,220 | -0.56(-0.87%) |
Apr 12, 2021 | 64.69 | 64.85 | 64.26 | 64.75 | 13,471,110 | +0.24(+0.37%) |
Apr 09, 2021 | 64.86 | 65.04 | 64.15 | 64.51 | 16,374,729 | +0.08(+0.12%) |
Apr 08, 2021 | 64.27 | 64.61 | 63.32 | 64.43 | 15,352,923 | -0.32(-0.50%) |
Apr 07, 2021 | 64.96 | 65.13 | 64.09 | 64.75 | 15,788,137 | +0.08(+0.12%) |
Apr 06, 2021 | 64.46 | 65.09 | 64.18 | 64.67 | 14,488,727 | -0.13(-0.21%) |
Apr 05, 2021 | 65.98 | 66.22 | 64.53 | 64.80 | 18,104,312 | -0.35(-0.53%) |
Apr 01, 2021 | 64.33 | 65.29 | 64.33 | 65.15 | 17,121,152 | +0.35(+0.54%) |
Mar 31, 2021 | 64.77 | 65.77 | 64.55 | 64.80 | 17,090,590 | -0.19(-0.29%) |
Mar 30, 2021 | 64.14 | 65.22 | 64.14 | 64.99 | 17,529,038 | +1.23(+1.93%) |
Mar 29, 2021 | 63.74 | 64.27 | 62.68 | 63.76 | 19,995,682 | -1.28(-1.97%) |
Mar 26, 2021 | 64.64 | 65.24 | 64.14 | 65.04 | 17,643,616 | +1.16(+1.81%) |
Mar 25, 2021 | 62.20 | 64.06 | 61.60 | 63.89 | 20,605,240 | +1.46(+2.34%) |
Mar 24, 2021 | 63.86 | 64.56 | 62.41 | 62.43 | 19,182,202 | -0.74(-1.17%) |
Mar 23, 2021 | 63.51 | 64.71 | 62.80 | 63.17 | 18,227,246 | -0.94(-1.46%) |
Mar 22, 2021 | 64.39 | 64.67 | 63.82 | 64.10 | 16,883,446 | -0.94(-1.44%) |
Mar 19, 2021 | 65.21 | 65.54 | 63.71 | 65.04 | 27,031,780 | -0.74(-1.12%) |
Mar 18, 2021 | 66.43 | 67.82 | 65.43 | 65.78 | 26,778,406 | +0.21(+0.33%) |
Mar 17, 2021 | 65.86 | 66.22 | 64.80 | 65.56 | 21,705,820 | +0.24(+0.37%) |
Mar 16, 2021 | 65.49 | 65.59 | 64.42 | 65.32 | 17,763,710 | -0.79(-1.20%) |
Mar 15, 2021 | 67.26 | 67.33 | 65.28 | 66.11 | 21,248,504 | -0.86(-1.28%) |
Mar 12, 2021 | 66.29 | 67.03 | 66.01 | 66.97 | 19,320,682 | +1.67(+2.55%) |
Mar 11, 2021 | 65.45 | 66.17 | 64.63 | 65.30 | 19,638,620 | -0.39(-0.60%) |
Mar 10, 2021 | 63.53 | 65.81 | 63.42 | 65.70 | 23,940,102 | +2.46(+3.89%) |
Mar 09, 2021 | 63.17 | 64.57 | 62.39 | 63.24 | 27,155,650 | -1.10(-1.70%) |
Mar 08, 2021 | 63.31 | 64.88 | 63.12 | 64.33 | 30,695,894 | +1.77(+2.83%) |
Mar 05, 2021 | 63.10 | 63.49 | 60.97 | 62.56 | 28,521,820 | +0.37(+0.60%) |
Mar 04, 2021 | 62.52 | 63.94 | 60.48 | 62.19 | 31,883,132 | -0.51(-0.81%) |
Mar 03, 2021 | 61.90 | 63.68 | 61.73 | 62.69 | 28,230,086 | +1.31(+2.13%) |
Mar 02, 2021 | 61.63 | 62.35 | 61.33 | 61.38 | 21,541,560 | -0.56(-0.91%) |
Mar 01, 2021 | 61.01 | 62.35 | 60.56 | 61.94 | 31,473,324 | +3.26(+5.56%) |
Feb 26, 2021 | 59.49 | 60.21 | 58.38 | 58.68 | 27,147,072 | -1.36(-2.27%) |
Feb 25, 2021 | 61.50 | 61.80 | 59.58 | 60.05 | 28,278,678 | -1.06(-1.73%) |
Feb 24, 2021 | 59.87 | 61.18 | 59.68 | 61.11 | 23,288,356 | +1.66(+2.79%) |
Feb 23, 2021 | 58.43 | 59.61 | 57.78 | 59.45 | 29,980,122 | +1.09(+1.86%) |
Feb 22, 2021 | 58.26 | 59.58 | 58.16 | 58.36 | 25,940,844 | -0.23(-0.40%) |
Feb 19, 2021 | 57.15 | 58.78 | 57.05 | 58.60 | 22,964,338 | +2.05(+3.62%) |
Feb 18, 2021 | 57.28 | 57.50 | 56.20 | 56.55 | 16,562,639 | -1.14(-1.98%) |
Feb 17, 2021 | 56.83 | 57.81 | 56.52 | 57.69 | 22,769,858 | +0.57(+1.00%) |
Feb 16, 2021 | 57.83 | 57.96 | 56.86 | 57.12 | 21,389,054 | +0.44(+0.77%) |
Feb 12, 2021 | 56.05 | 57.03 | 56.02 | 56.68 | 13,667,218 | +0.38(+0.68%) |
Feb 11, 2021 | 56.65 | 56.89 | 55.16 | 56.30 | 13,591,847 | -0.37(-0.66%) |
Feb 10, 2021 | 56.55 | 57.00 | 56.10 | 56.67 | 14,217,055 | +0.45(+0.79%) |
Feb 09, 2021 | 56.74 | 56.89 | 55.68 | 56.23 | 13,838,709 | -0.47(-0.83%) |
Feb 08, 2021 | 56.20 | 56.75 | 55.99 | 56.70 | 16,895,472 | +0.95(+1.71%) |
Feb 05, 2021 | 56.12 | 56.19 | 55.29 | 55.75 | 15,148,165 | +0.15(+0.27%) |
Feb 04, 2021 | 54.85 | 55.79 | 54.71 | 55.59 | 18,622,666 | +1.17(+2.14%) |
Feb 03, 2021 | 52.92 | 54.47 | 52.84 | 54.43 | 21,015,420 | +1.35(+2.55%) |
Feb 02, 2021 | 53.09 | 53.67 | 52.82 | 53.07 | 20,970,354 | +1.02(+1.97%) |
Feb 01, 2021 | 52.25 | 52.26 | 51.13 | 52.05 | 18,040,334 | +0.39(+0.76%) |
Jan 29, 2021 | 53.41 | 53.62 | 51.39 | 51.66 | 30,398,376 | -1.64(-3.08%) |
Jan 28, 2021 | 52.94 | 53.93 | 52.67 | 53.30 | 22,612,558 | +0.83(+1.58%) |
Jan 27, 2021 | 52.91 | 53.00 | 51.70 | 52.47 | 27,889,646 | -1.33(-2.48%) |
Jan 26, 2021 | 54.05 | 54.09 | 53.07 | 53.80 | 21,219,242 | +0.31(+0.58%) |
Jan 25, 2021 | 53.59 | 53.68 | 52.26 | 53.49 | 29,148,898 | -0.68(-1.26%) |
Jan 22, 2021 | 53.83 | 54.61 | 53.16 | 54.17 | 28,010,460 | -0.48(-0.87%) |
Jan 21, 2021 | 55.83 | 55.94 | 54.53 | 54.65 | 21,957,106 | -1.22(-2.18%) |
Jan 20, 2021 | 56.31 | 56.37 | 55.49 | 55.87 | 19,743,982 | -0.39(-0.69%) |
Jan 19, 2021 | 57.59 | 57.63 | 55.57 | 56.25 | 30,412,890 | -0.48(-0.84%) |
Jan 15, 2021 | 59.50 | 59.75 | 56.61 | 56.73 | 43,298,732 | -4.22(-6.93%) |
Jan 14, 2021 | 59.64 | 61.32 | 59.33 | 60.95 | 32,925,464 | +1.90(+3.22%) |
Jan 13, 2021 | 59.18 | 59.36 | 58.29 | 59.05 | 20,986,300 | +0.17(+0.28%) |
Jan 12, 2021 | 59.61 | 59.83 | 58.51 | 58.89 | 22,820,186 | +0.20(+0.35%) |
Jan 11, 2021 | 57.04 | 58.84 | 56.82 | 58.68 | 23,157,598 | +0.95(+1.64%) |
Jan 08, 2021 | 58.48 | 58.48 | 56.83 | 57.74 | 23,490,120 | -0.57(-0.98%) |
Jan 07, 2021 | 59.24 | 60.15 | 58.30 | 58.31 | 27,341,346 | +0.68(+1.18%) |
Jan 06, 2021 | 56.96 | 58.82 | 56.48 | 57.63 | 43,110,748 | +3.14(+5.75%) |
Jan 05, 2021 | 53.30 | 54.76 | 53.01 | 54.50 | 22,867,158 | +1.38(+2.59%) |