Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,668 | +0.19(+0.29%) |
Dec 30, 2021 | 65.02 | 65.12 | 64.76 | 64.85 | 3,262,421 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,806 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,177 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,841 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,862 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.82 | 63.36 | 3,707,868 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.86 | 4,280,869 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.86 | 62.13 | 62.79 | 7,049,309 | -0.20(-0.31%) |
Dec 17, 2021 | 63.72 | 63.78 | 62.92 | 62.98 | 5,205,466 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,568 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,373 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.21 | 62.44 | 4,180,039 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.11 | 62.73 | 2,237,328 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,230 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,473 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.36 | 61.69 | 3,373,385 | -0.01(-0.02%) |
Dec 07, 2021 | 61.40 | 61.81 | 61.33 | 61.70 | 4,410,439 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.23 | 5,585,170 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,943 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.14 | 60.02 | 11,021,671 | +0.92(+1.55%) |
Dec 01, 2021 | 59.77 | 60.53 | 59.10 | 59.10 | 11,039,414 | -0.18(-0.30%) |
Nov 30, 2021 | 60.61 | 60.69 | 59.23 | 59.28 | 10,814,058 | -1.63(-2.67%) |
Nov 29, 2021 | 60.66 | 61.13 | 60.41 | 60.91 | 4,618,114 | +0.48(+0.80%) |
Nov 26, 2021 | 60.78 | 61.13 | 60.25 | 60.43 | 4,884,679 | -0.87(-1.42%) |
Nov 24, 2021 | 61.23 | 61.38 | 61.01 | 61.30 | 2,984,422 | -0.01(-0.02%) |
Nov 23, 2021 | 61.06 | 61.39 | 60.97 | 61.31 | 4,203,337 | +0.22(+0.36%) |
Nov 22, 2021 | 60.87 | 61.51 | 60.76 | 61.09 | 2,712,446 | +0.23(+0.38%) |
Nov 19, 2021 | 61.01 | 61.06 | 60.84 | 60.86 | 2,976,331 | -0.06(-0.09%) |
Nov 18, 2021 | 61.08 | 60.92 | 60.86 | 60.92 | 2,812,804 | -0.16(-0.26%) |
Nov 17, 2021 | 61.06 | 61.15 | 60.85 | 61.08 | 1,783,886 | -0.07(-0.11%) |
Nov 16, 2021 | 61.15 | 61.40 | 61.11 | 61.14 | 2,008,387 | +0.02(+0.03%) |
Nov 15, 2021 | 61.00 | 61.13 | 60.85 | 61.12 | 2,299,947 | +0.26(+0.43%) |
Nov 12, 2021 | 60.76 | 60.98 | 60.58 | 60.86 | 1,430,454 | +0.26(+0.42%) |
Nov 11, 2021 | 60.86 | 60.86 | 60.46 | 60.60 | 1,784,845 | -0.24(-0.39%) |
Nov 10, 2021 | 60.60 | 60.87 | 60.84 | 3,000,605 | +0.24(+0.39%) | |
Nov 09, 2021 | 60.45 | 60.66 | 60.35 | 60.60 | 2,790,494 | +0.17(+0.28%) |
Nov 08, 2021 | 60.67 | 60.73 | 60.14 | 60.43 | 2,091,797 | -0.18(-0.30%) |
Nov 05, 2021 | 60.65 | 60.93 | 60.47 | 60.61 | 3,253,360 | +0.15(+0.25%) |
Nov 04, 2021 | 60.51 | 60.61 | 60.23 | 60.46 | 1,898,727 | -0.08(-0.12%) |
Nov 03, 2021 | 60.45 | 60.63 | 60.14 | 60.54 | 4,264,110 | +0.04(+0.06%) |
Nov 02, 2021 | 60.27 | 60.59 | 60.14 | 60.50 | 3,567,755 | +0.35(+0.58%) |
Nov 01, 2021 | 60.21 | 60.11 | 59.85 | 60.15 | 3,020,494 | +0.06(+0.09%) |
Oct 29, 2021 | 60.07 | 60.34 | 59.95 | 60.09 | 3,188,836 | +0.00(+0.00%) |
Oct 28, 2021 | 59.85 | 60.19 | 59.84 | 60.09 | 3,733,199 | +0.28(+0.47%) |
Oct 27, 2021 | 60.45 | 60.46 | 59.81 | 59.81 | 7,029,308 | -0.53(-0.88%) |
Oct 26, 2021 | 60.28 | 60.50 | 60.34 | 3,598,618 | +0.02(+0.03%) | |
Oct 25, 2021 | 60.41 | 60.50 | 60.09 | 60.32 | 2,213,996 | -0.14(-0.23%) |
Oct 22, 2021 | 60.21 | 60.55 | 60.14 | 60.46 | 2,882,762 | +0.39(+0.64%) |
Oct 21, 2021 | 59.99 | 60.11 | 59.79 | 60.07 | 1,978,148 | +0.12(+0.20%) |
Oct 20, 2021 | 59.57 | 60.07 | 59.56 | 59.95 | 3,003,235 | +0.49(+0.83%) |
Oct 19, 2021 | 59.23 | 59.47 | 59.10 | 59.46 | 2,340,701 | +0.49(+0.83%) |
Oct 18, 2021 | 58.98 | 59.22 | 58.72 | 58.97 | 3,638,746 | -0.29(-0.49%) |
Oct 15, 2021 | 59.43 | 59.58 | 59.15 | 59.26 | 3,118,317 | +0.07(+0.11%) |
Oct 14, 2021 | 58.69 | 59.22 | 58.57 | 59.19 | 4,760,115 | +0.77(+1.32%) |
Oct 13, 2021 | 58.19 | 58.52 | 57.77 | 58.42 | 4,665,146 | +0.26(+0.45%) |
Oct 12, 2021 | 58.17 | 58.43 | 58.01 | 58.16 | 4,385,478 | +0.09(+0.16%) |
Oct 11, 2021 | 58.35 | 58.55 | 58.06 | 58.06 | 3,006,390 | -0.32(-0.55%) |
Oct 08, 2021 | 58.60 | 58.66 | 58.32 | 58.38 | 3,181,336 | -0.25(-0.42%) |
Oct 07, 2021 | 58.67 | 59.15 | 58.55 | 58.63 | 3,637,119 | +0.21(+0.36%) |
Oct 06, 2021 | 57.66 | 58.42 | 57.42 | 58.42 | 6,533,790 | +0.52(+0.90%) |
Oct 05, 2021 | 57.73 | 58.15 | 57.50 | 57.90 | 3,336,629 | +0.27(+0.47%) |
Oct 04, 2021 | 57.57 | 57.99 | 57.20 | 57.63 | 7,376,448 | -0.03(-0.05%) |
Oct 01, 2021 | 57.63 | 58.02 | 57.12 | 57.66 | 5,710,447 | +0.25(+0.44%) |
Sep 30, 2021 | 58.39 | 58.50 | 57.40 | 57.40 | 7,040,709 | -0.86(-1.47%) |
Sep 29, 2021 | 57.84 | 58.51 | 57.77 | 58.26 | 4,572,642 | +0.58(+1.00%) |
Sep 28, 2021 | 58.26 | 58.26 | 57.52 | 57.69 | 6,901,061 | -0.70(-1.20%) |
Sep 27, 2021 | 58.87 | 59.05 | 58.36 | 58.38 | 4,250,625 | -0.54(-0.91%) |
Sep 24, 2021 | 58.85 | 59.15 | 58.85 | 58.92 | 2,550,085 | -0.03(-0.05%) |
Sep 23, 2021 | 58.84 | 59.25 | 58.79 | 58.95 | 2,906,748 | +0.21(+0.35%) |
Sep 22, 2021 | 58.79 | 59.05 | 58.53 | 58.74 | 4,507,806 | +0.22(+0.37%) |
Sep 21, 2021 | 58.86 | 59.12 | 58.48 | 58.52 | 4,119,518 | -0.09(-0.16%) |
Sep 20, 2021 | 58.57 | 59.00 | 58.13 | 58.62 | 6,286,981 | -0.43(-0.72%) |
Sep 17, 2021 | 59.44 | 59.49 | 58.99 | 59.05 | 2,496,589 | -0.52(-0.87%) |
Sep 16, 2021 | 59.77 | 59.89 | 59.28 | 59.56 | 2,905,467 | -0.19(-0.32%) |
Sep 15, 2021 | 59.60 | 60.02 | 59.39 | 59.75 | 2,645,876 | +0.20(+0.33%) |
Sep 14, 2021 | 59.90 | 59.90 | 59.47 | 59.55 | 2,731,087 | -0.11(-0.19%) |
Sep 13, 2021 | 60.02 | 60.17 | 59.49 | 59.67 | 4,017,274 | -0.06(-0.09%) |
Sep 10, 2021 | 60.25 | 60.25 | 59.71 | 59.72 | 3,764,422 | -0.37(-0.61%) |
Sep 09, 2021 | 60.53 | 60.64 | 60.08 | 60.09 | 2,045,979 | -0.51(-0.84%) |
Sep 08, 2021 | 60.00 | 60.66 | 59.92 | 60.60 | 2,639,359 | +0.56(+0.93%) |
Sep 07, 2021 | 60.70 | 60.70 | 59.99 | 60.04 | 2,408,575 | -0.74(-1.22%) |
Sep 03, 2021 | 60.78 | 60.95 | 60.55 | 60.79 | 1,490,946 | -0.14(-0.23%) |
Sep 02, 2021 | 60.76 | 60.96 | 60.68 | 60.93 | 1,686,693 | +0.32(+0.53%) |
Sep 01, 2021 | 60.45 | 60.67 | 60.27 | 60.61 | 3,990,241 | +0.22(+0.36%) |
Aug 31, 2021 | 60.34 | 60.45 | 60.17 | 60.39 | 2,123,837 | +0.04(+0.06%) |
Aug 30, 2021 | 60.13 | 60.45 | 60.08 | 60.35 | 1,746,934 | +0.24(+0.41%) |
Aug 27, 2021 | 60.02 | 60.23 | 59.89 | 60.11 | 2,295,416 | +0.21(+0.35%) |
Aug 26, 2021 | 60.02 | 60.04 | 59.75 | 59.90 | 1,851,493 | -0.20(-0.33%) |
Aug 25, 2021 | 60.06 | 60.22 | 59.86 | 60.10 | 2,032,759 | +0.01(+0.02%) |
Aug 24, 2021 | 60.51 | 60.51 | 60.08 | 60.09 | 2,305,618 | -0.39(-0.64%) |
Aug 23, 2021 | 60.80 | 60.82 | 60.44 | 60.48 | 1,870,527 | -0.19(-0.32%) |
Aug 20, 2021 | 60.41 | 60.84 | 60.21 | 60.67 | 1,525,446 | +0.30(+0.50%) |
Aug 19, 2021 | 59.78 | 60.52 | 59.78 | 60.37 | 3,502,971 | +0.36(+0.60%) |
Aug 18, 2021 | 60.68 | 60.86 | 59.98 | 60.01 | 2,957,664 | -0.80(-1.32%) |
Aug 17, 2021 | 60.54 | 60.80 | 60.37 | 60.81 | 2,058,068 | +0.08(+0.12%) |
Aug 16, 2021 | 60.20 | 60.74 | 60.14 | 60.73 | 1,910,642 | +0.49(+0.81%) |
Aug 13, 2021 | 59.99 | 60.25 | 59.94 | 60.25 | 1,603,403 | +0.33(+0.55%) |
Aug 12, 2021 | 59.89 | 59.95 | 59.78 | 59.92 | 1,642,079 | +0.00(+0.00%) |
Aug 11, 2021 | 59.79 | 60.05 | 59.77 | 59.92 | 1,926,500 | +0.24(+0.39%) |
Aug 10, 2021 | 59.64 | 59.80 | 59.52 | 59.68 | 1,166,686 | +0.08(+0.14%) |
Aug 09, 2021 | 59.62 | 59.68 | 59.44 | 59.60 | 1,347,507 | +0.04(+0.06%) |
Aug 06, 2021 | 59.57 | 59.73 | 59.49 | 59.56 | 1,901,881 | +0.06(+0.09%) |
Aug 05, 2021 | 59.46 | 59.53 | 59.22 | 59.50 | 1,553,499 | +0.17(+0.29%) |
Aug 04, 2021 | 59.69 | 59.69 | 59.16 | 59.33 | 2,266,950 | -0.42(-0.71%) |
Aug 03, 2021 | 59.43 | 59.80 | 59.38 | 59.76 | 1,936,943 | +0.36(+0.60%) |
Aug 02, 2021 | 59.53 | 59.62 | 59.30 | 59.40 | 1,935,136 | +0.07(+0.11%) |
Jul 30, 2021 | 59.37 | 59.65 | 59.30 | 59.33 | 1,775,186 | -0.14(-0.24%) |
Jul 29, 2021 | 59.35 | 59.54 | 59.30 | 59.47 | 3,068,590 | +0.27(+0.46%) |
Jul 28, 2021 | 59.49 | 59.54 | 59.04 | 59.20 | 2,608,814 | -0.40(-0.68%) |
Jul 27, 2021 | 59.20 | 59.63 | 59.04 | 59.61 | 2,178,168 | +0.37(+0.62%) |
Jul 26, 2021 | 59.24 | 59.31 | 58.92 | 59.24 | 1,433,613 | -0.07(-0.11%) |
Jul 23, 2021 | 58.85 | 59.34 | 58.77 | 59.30 | 2,306,158 | +0.60(+1.03%) |
Jul 22, 2021 | 58.60 | 58.79 | 58.47 | 58.70 | 1,897,660 | +0.13(+0.22%) |
Jul 21, 2021 | 58.86 | 58.94 | 58.53 | 58.57 | 2,677,277 | -0.24(-0.42%) |
Jul 20, 2021 | 58.47 | 59.17 | 58.43 | 58.82 | 4,574,810 | +0.45(+0.77%) |
Jul 19, 2021 | 58.70 | 58.92 | 57.90 | 58.36 | 5,936,188 | -0.59(-1.00%) |
Jul 16, 2021 | 58.89 | 59.12 | 58.80 | 58.95 | 3,385,785 | +0.19(+0.32%) |
Jul 15, 2021 | 58.31 | 58.78 | 58.13 | 58.76 | 2,676,003 | +0.24(+0.42%) |
Jul 14, 2021 | 58.29 | 58.57 | 58.10 | 58.52 | 2,208,951 | +0.32(+0.55%) |
Jul 13, 2021 | 58.40 | 58.53 | 58.12 | 58.20 | 2,187,633 | -0.26(-0.45%) |
Jul 12, 2021 | 58.35 | 58.52 | 58.16 | 58.46 | 1,302,286 | +0.00(+0.00%) |
Jul 09, 2021 | 58.28 | 58.49 | 58.22 | 58.46 | 2,517,134 | +0.39(+0.68%) |
Jul 08, 2021 | 57.98 | 58.35 | 57.91 | 58.07 | 2,777,122 | -0.34(-0.58%) |
Jul 07, 2021 | 57.88 | 58.42 | 57.81 | 58.41 | 2,515,350 | +0.56(+0.97%) |
Jul 06, 2021 | 57.83 | 57.92 | 57.35 | 57.84 | 1,210,271 | -0.06(-0.10%) |
Jul 02, 2021 | 57.67 | 57.93 | 57.62 | 57.90 | 2,179,263 | +0.33(+0.57%) |
Jul 01, 2021 | 57.32 | 57.64 | 57.30 | 57.57 | 2,005,312 | +0.34(+0.59%) |
Jun 30, 2021 | 57.20 | 57.37 | 57.13 | 57.23 | 1,907,515 | +0.06(+0.10%) |
Jun 29, 2021 | 57.43 | 57.54 | 57.14 | 57.18 | 2,745,817 | -0.18(-0.31%) |
Jun 28, 2021 | 57.38 | 57.46 | 57.24 | 57.35 | 3,078,313 | +0.05(+0.08%) |
Jun 25, 2021 | 56.91 | 57.38 | 56.89 | 57.31 | 2,619,989 | +0.39(+0.69%) |
Jun 24, 2021 | 56.90 | 56.98 | 56.72 | 56.91 | 2,983,247 | +0.22(+0.38%) |
Jun 23, 2021 | 57.13 | 57.13 | 56.70 | 56.70 | 2,827,987 | -0.36(-0.63%) |
Jun 22, 2021 | 57.06 | 57.31 | 56.99 | 57.05 | 2,181,894 | +0.00(+0.00%) |
Jun 21, 2021 | 56.53 | 57.07 | 56.49 | 57.05 | 4,058,533 | +0.79(+1.41%) |
Jun 18, 2021 | 56.84 | 56.84 | 56.24 | 56.26 | 4,074,422 | -0.86(-1.51%) |
Jun 17, 2021 | 56.97 | 57.25 | 56.85 | 57.13 | 3,408,056 | +0.11(+0.20%) |
Jun 16, 2021 | 57.69 | 57.76 | 56.98 | 57.01 | 3,775,498 | -0.68(-1.17%) |
Jun 15, 2021 | 57.73 | 57.78 | 57.47 | 57.69 | 1,627,568 | +0.01(+0.02%) |
Jun 14, 2021 | 57.66 | 57.69 | 57.33 | 57.68 | 1,574,782 | -0.01(-0.02%) |
Jun 11, 2021 | 57.66 | 57.69 | 57.42 | 57.69 | 1,843,080 | +0.09(+0.16%) |
Jun 10, 2021 | 57.28 | 57.62 | 57.28 | 57.60 | 2,111,765 | +0.38(+0.67%) |
Jun 09, 2021 | 57.21 | 57.35 | 57.11 | 57.21 | 2,110,991 | +0.05(+0.08%) |
Jun 08, 2021 | 57.44 | 57.50 | 57.00 | 57.16 | 1,511,110 | -0.24(-0.43%) |
Jun 07, 2021 | 57.64 | 57.69 | 57.31 | 57.41 | 1,758,057 | -0.24(-0.42%) |
Jun 04, 2021 | 57.58 | 57.69 | 57.47 | 57.65 | 1,651,855 | +0.28(+0.49%) |
Jun 03, 2021 | 57.03 | 57.44 | 56.97 | 57.37 | 2,720,327 | +0.17(+0.30%) |
Jun 02, 2021 | 57.00 | 57.29 | 56.91 | 57.20 | 2,199,278 | +0.29(+0.51%) |
Jun 01, 2021 | 57.47 | 57.49 | 56.85 | 56.91 | 2,970,976 | -0.37(-0.64%) |
May 28, 2021 | 57.27 | 57.42 | 57.24 | 57.28 | 3,194,168 | +0.18(+0.31%) |
May 27, 2021 | 57.31 | 57.40 | 57.06 | 57.10 | 2,951,197 | -0.11(-0.20%) |
May 26, 2021 | 57.33 | 57.34 | 57.13 | 57.21 | 5,188,568 | -0.09(-0.16%) |
May 25, 2021 | 57.50 | 57.50 | 57.13 | 57.30 | 4,131,364 | -0.14(-0.24%) |
May 24, 2021 | 57.60 | 57.73 | 57.43 | 57.45 | 2,493,166 | +0.01(+0.02%) |
May 21, 2021 | 57.57 | 57.85 | 57.34 | 57.44 | 2,674,574 | -0.04(-0.07%) |
May 20, 2021 | 56.89 | 57.59 | 56.84 | 57.47 | 2,450,181 | +0.65(+1.14%) |
May 19, 2021 | 56.69 | 56.84 | 56.26 | 56.83 | 5,306,046 | -0.23(-0.41%) |
May 18, 2021 | 57.32 | 57.39 | 57.03 | 57.06 | 3,591,347 | -0.26(-0.46%) |
May 17, 2021 | 57.48 | 57.66 | 57.26 | 57.32 | 4,804,687 | -0.21(-0.36%) |
May 14, 2021 | 57.47 | 57.72 | 57.42 | 57.53 | 3,451,623 | +0.31(+0.54%) |
May 13, 2021 | 56.52 | 57.47 | 56.51 | 57.22 | 5,489,211 | +0.77(+1.36%) |
May 12, 2021 | 57.20 | 57.28 | 56.44 | 56.45 | 5,050,453 | -0.94(-1.63%) |
May 11, 2021 | 57.87 | 57.88 | 57.24 | 57.39 | 7,752,345 | -0.67(-1.15%) |
May 10, 2021 | 57.96 | 58.48 | 57.92 | 58.05 | 3,326,132 | +0.26(+0.45%) |
May 07, 2021 | 57.59 | 57.91 | 57.52 | 57.79 | 2,945,719 | +0.19(+0.33%) |
May 06, 2021 | 57.18 | 57.60 | 57.18 | 57.60 | 5,078,411 | +0.43(+0.75%) |
May 05, 2021 | 57.21 | 57.27 | 56.85 | 57.17 | 3,260,209 | +0.08(+0.13%) |
May 04, 2021 | 56.94 | 57.20 | 56.84 | 57.10 | 3,616,101 | -0.04(-0.07%) |
May 03, 2021 | 56.81 | 57.29 | 56.79 | 57.14 | 2,915,026 | +0.50(+0.88%) |
Apr 30, 2021 | 56.57 | 56.66 | 56.45 | 56.64 | 2,184,164 | -0.04(-0.07%) |
Apr 29, 2021 | 56.37 | 56.73 | 56.35 | 56.68 | 3,324,035 | +0.42(+0.75%) |
Apr 28, 2021 | 56.40 | 56.49 | 56.19 | 56.25 | 2,803,992 | -0.12(-0.22%) |
Apr 27, 2021 | 56.42 | 56.51 | 56.26 | 56.38 | 2,638,395 | -0.02(-0.03%) |
Apr 26, 2021 | 56.72 | 56.73 | 56.38 | 56.40 | 2,526,098 | -0.32(-0.56%) |
Apr 23, 2021 | 56.61 | 56.87 | 56.41 | 56.71 | 2,821,657 | +0.10(+0.18%) |
Apr 22, 2021 | 56.82 | 56.91 | 56.48 | 56.61 | 3,377,827 | -0.21(-0.36%) |
Apr 21, 2021 | 56.59 | 56.89 | 56.59 | 56.82 | 2,842,485 | +0.23(+0.41%) |
Apr 20, 2021 | 56.24 | 56.67 | 56.24 | 56.58 | 2,500,483 | +0.22(+0.38%) |
Apr 19, 2021 | 56.45 | 56.50 | 56.24 | 56.37 | 3,159,629 | -0.13(-0.23%) |
Apr 16, 2021 | 56.35 | 56.62 | 56.28 | 56.50 | 3,045,375 | +0.31(+0.55%) |
Apr 15, 2021 | 55.72 | 56.23 | 55.72 | 56.19 | 2,164,002 | +0.65(+1.16%) |
Apr 14, 2021 | 55.72 | 55.72 | 55.45 | 55.54 | 2,579,471 | -0.18(-0.32%) |
Apr 13, 2021 | 55.53 | 55.80 | 55.47 | 55.72 | 1,725,438 | +0.09(+0.17%) |
Apr 12, 2021 | 55.39 | 55.63 | 55.35 | 55.63 | 1,518,836 | +0.23(+0.42%) |
Apr 09, 2021 | 55.21 | 55.40 | 55.07 | 55.39 | 1,614,583 | +0.22(+0.39%) |
Apr 08, 2021 | 55.15 | 55.26 | 55.13 | 55.18 | 2,636,020 | +0.14(+0.25%) |
Apr 07, 2021 | 55.26 | 55.36 | 54.98 | 55.04 | 2,814,760 | -0.24(-0.44%) |
Apr 06, 2021 | 55.21 | 55.42 | 55.05 | 55.28 | 2,757,445 | +0.04(+0.07%) |
Apr 05, 2021 | 54.77 | 55.39 | 54.77 | 55.24 | 3,733,209 | +0.64(+1.17%) |
Apr 01, 2021 | 54.41 | 54.66 | 54.11 | 54.61 | 3,645,047 | +0.19(+0.34%) |
Mar 31, 2021 | 54.52 | 54.66 | 54.34 | 54.42 | 2,948,857 | -0.02(-0.03%) |
Mar 30, 2021 | 54.83 | 54.84 | 54.36 | 54.44 | 6,197,828 | -0.53(-0.97%) |
Mar 29, 2021 | 54.36 | 55.04 | 54.36 | 54.97 | 4,713,005 | +0.43(+0.79%) |
Mar 26, 2021 | 53.71 | 54.57 | 53.61 | 54.54 | 5,954,511 | +0.94(+1.75%) |
Mar 25, 2021 | 53.26 | 53.64 | 52.95 | 53.61 | 6,759,855 | +0.46(+0.86%) |
Mar 24, 2021 | 53.31 | 53.51 | 53.14 | 53.15 | 4,903,317 | -0.22(-0.40%) |
Mar 23, 2021 | 53.29 | 53.69 | 53.22 | 53.36 | 3,275,673 | -0.01(-0.02%) |
Mar 22, 2021 | 52.78 | 53.37 | 52.72 | 53.37 | 3,392,851 | +0.52(+0.98%) |
Mar 19, 2021 | 52.78 | 53.09 | 52.62 | 52.85 | 5,352,346 | +0.13(+0.25%) |
Mar 18, 2021 | 52.62 | 52.93 | 52.57 | 52.72 | 4,969,142 | -0.16(-0.30%) |
Mar 17, 2021 | 52.92 | 53.10 | 52.66 | 52.88 | 3,613,822 | -0.20(-0.37%) |
Mar 16, 2021 | 53.04 | 53.23 | 52.97 | 53.08 | 2,776,179 | +0.03(+0.05%) |
Mar 15, 2021 | 52.61 | 53.08 | 52.53 | 53.05 | 3,706,212 | +0.47(+0.89%) |
Mar 12, 2021 | 52.28 | 52.59 | 52.28 | 52.58 | 3,764,385 | +0.22(+0.43%) |
Mar 11, 2021 | 52.35 | 52.69 | 52.29 | 52.36 | 3,862,163 | +0.01(+0.02%) |
Mar 10, 2021 | 52.12 | 52.53 | 51.95 | 52.35 | 7,892,524 | +0.46(+0.88%) |
Mar 09, 2021 | 51.90 | 52.40 | 51.88 | 51.89 | 6,797,207 | +0.27(+0.52%) |
Mar 08, 2021 | 51.56 | 52.28 | 51.47 | 51.62 | 6,771,094 | +0.09(+0.18%) |
Mar 05, 2021 | 50.80 | 51.64 | 50.51 | 51.53 | 13,472,790 | +1.14(+2.26%) |
Mar 04, 2021 | 50.92 | 51.30 | 50.11 | 50.39 | 14,625,209 | -0.52(-1.03%) |
Mar 03, 2021 | 51.34 | 51.38 | 50.90 | 50.91 | 6,974,350 | -0.54(-1.05%) |
Mar 02, 2021 | 51.62 | 51.76 | 51.34 | 51.45 | 4,221,921 | -0.17(-0.33%) |
Mar 01, 2021 | 51.20 | 51.93 | 51.20 | 51.62 | 4,219,768 | +0.78(+1.53%) |
Feb 26, 2021 | 51.61 | 51.61 | 50.84 | 50.84 | 7,823,697 | -0.58(-1.13%) |
Feb 25, 2021 | 51.84 | 52.16 | 51.28 | 51.42 | 8,941,689 | -0.54(-1.04%) |
Feb 24, 2021 | 51.87 | 52.13 | 51.74 | 51.97 | 3,447,303 | -0.01(-0.02%) |
Feb 23, 2021 | 51.98 | 52.19 | 51.65 | 51.98 | 4,462,620 | -0.07(-0.14%) |
Feb 22, 2021 | 52.11 | 52.14 | 51.83 | 52.05 | 2,337,580 | -0.24(-0.46%) |
Feb 19, 2021 | 52.93 | 52.96 | 52.26 | 52.29 | 2,660,832 | -0.59(-1.11%) |
Feb 18, 2021 | 52.57 | 52.97 | 52.53 | 52.88 | 2,793,340 | +0.02(+0.04%) |
Feb 17, 2021 | 52.42 | 52.86 | 52.38 | 52.86 | 3,958,275 | +0.36(+0.69%) |
Feb 16, 2021 | 52.96 | 52.99 | 52.47 | 52.50 | 2,255,666 | -0.48(-0.90%) |
Feb 12, 2021 | 52.65 | 52.98 | 52.64 | 52.97 | 2,079,883 | +0.25(+0.48%) |
Feb 11, 2021 | 52.98 | 53.01 | 52.54 | 52.72 | 2,021,800 | -0.20(-0.37%) |
Feb 10, 2021 | 53.12 | 53.16 | 52.74 | 52.92 | 2,498,340 | -0.03(-0.05%) |
Feb 09, 2021 | 52.81 | 52.97 | 52.69 | 52.95 | 2,491,250 | +0.08(+0.16%) |
Feb 08, 2021 | 52.74 | 52.86 | 52.60 | 52.86 | 2,679,265 | +0.25(+0.48%) |
Feb 05, 2021 | 52.45 | 52.70 | 52.45 | 52.61 | 2,050,519 | +0.37(+0.71%) |
Feb 04, 2021 | 51.98 | 52.29 | 51.95 | 52.24 | 2,219,186 | +0.33(+0.63%) |
Feb 03, 2021 | 52.13 | 52.15 | 51.75 | 51.91 | 3,644,603 | -0.29(-0.55%) |
Feb 02, 2021 | 52.06 | 52.47 | 52.00 | 52.20 | 2,726,322 | +0.44(+0.85%) |
Feb 01, 2021 | 51.68 | 51.96 | 51.48 | 51.76 | 4,026,174 | +0.32(+0.62%) |
Jan 29, 2021 | 51.95 | 52.16 | 51.27 | 51.44 | 6,807,524 | -0.75(-1.43%) |
Jan 28, 2021 | 52.40 | 53.02 | 52.15 | 52.19 | 3,939,015 | -0.02(-0.04%) |
Jan 27, 2021 | 52.68 | 52.92 | 52.03 | 52.21 | 6,804,225 | -0.91(-1.72%) |
Jan 26, 2021 | 52.97 | 53.22 | 52.81 | 53.12 | 3,841,619 | +0.13(+0.25%) |
Jan 25, 2021 | 52.52 | 53.24 | 52.52 | 52.99 | 3,216,069 | +0.42(+0.80%) |
Jan 22, 2021 | 52.46 | 52.71 | 52.36 | 52.57 | 1,675,116 | -0.02(-0.04%) |
Jan 21, 2021 | 52.70 | 52.79 | 52.58 | 52.59 | 1,862,177 | -0.20(-0.37%) |
Jan 20, 2021 | 52.55 | 52.86 | 52.44 | 52.79 | 3,113,115 | +0.29(+0.55%) |
Jan 19, 2021 | 52.50 | 52.62 | 52.34 | 52.50 | 2,438,727 | +0.17(+0.33%) |
Jan 15, 2021 | 52.01 | 52.44 | 51.90 | 52.32 | 2,715,697 | +0.14(+0.27%) |
Jan 14, 2021 | 52.43 | 52.45 | 52.13 | 52.18 | 2,527,397 | -0.21(-0.41%) |
Jan 13, 2021 | 52.27 | 52.53 | 52.18 | 52.40 | 3,456,172 | +0.10(+0.20%) |
Jan 12, 2021 | 52.52 | 52.57 | 52.08 | 52.30 | 2,854,194 | -0.25(-0.48%) |
Jan 11, 2021 | 52.60 | 52.85 | 52.48 | 52.55 | 2,269,877 | -0.24(-0.46%) |
Jan 08, 2021 | 52.60 | 52.82 | 52.32 | 52.79 | 3,099,990 | +0.21(+0.39%) |
Jan 07, 2021 | 52.43 | 52.79 | 52.28 | 52.58 | 2,614,009 | +0.20(+0.37%) |
Jan 06, 2021 | 51.72 | 52.57 | 51.68 | 52.39 | 9,646,020 | +0.44(+0.84%) |
Jan 05, 2021 | 51.71 | 52.07 | 51.46 | 51.95 | 2,922,921 | +0.16(+0.31%) |