Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.67 | 60.08 | 57.95 | 58.10 | 2,042,100 | -1.80(-3.00%) |
Nov 29, 2021 | 59.38 | 60.07 | 58.75 | 59.90 | 954,618 | +0.69(+1.16%) |
Nov 26, 2021 | 59.70 | 60.05 | 59.12 | 59.21 | 624,979 | -0.94(-1.56%) |
Nov 24, 2021 | 60.93 | 60.99 | 59.83 | 60.15 | 1,482,169 | -0.62(-1.01%) |
Nov 23, 2021 | 60.88 | 62.23 | 60.55 | 60.77 | 1,828,716 | -0.24(-0.39%) |
Nov 22, 2021 | 60.29 | 61.36 | 59.72 | 61.00 | 1,789,086 | +0.78(+1.30%) |
Nov 19, 2021 | 59.89 | 60.65 | 59.68 | 60.22 | 3,977,582 | +0.50(+0.83%) |
Nov 18, 2021 | 59.64 | 59.86 | 59.61 | 59.73 | 2,325,848 | -0.05(-0.09%) |
Nov 17, 2021 | 59.54 | 59.99 | 59.19 | 59.78 | 1,229,328 | +0.29(+0.49%) |
Nov 16, 2021 | 59.76 | 60.05 | 59.36 | 59.49 | 1,046,470 | -0.20(-0.34%) |
Nov 15, 2021 | 59.13 | 59.73 | 58.84 | 59.69 | 925,610 | +1.00(+1.71%) |
Nov 12, 2021 | 59.11 | 59.44 | 58.62 | 58.69 | 826,533 | -0.10(-0.17%) |
Nov 11, 2021 | 58.82 | 58.99 | 58.17 | 58.79 | 1,374,889 | -0.07(-0.12%) |
Nov 10, 2021 | 58.67 | 58.86 | 821,794 | +0.52(+0.89%) | ||
Nov 09, 2021 | 58.00 | 58.49 | 58.00 | 58.34 | 796,598 | +0.36(+0.63%) |
Nov 08, 2021 | 59.03 | 59.08 | 57.54 | 57.98 | 865,116 | -1.06(-1.79%) |
Nov 05, 2021 | 58.15 | 59.11 | 58.09 | 59.03 | 1,152,975 | +1.06(+1.82%) |
Nov 04, 2021 | 58.07 | 58.48 | 56.71 | 57.98 | 1,687,025 | -0.09(-0.16%) |
Nov 03, 2021 | 58.14 | 58.84 | 57.79 | 58.07 | 1,382,105 | -0.08(-0.14%) |
Nov 02, 2021 | 58.12 | 58.17 | 57.45 | 58.15 | 1,304,268 | -0.05(-0.08%) |
Nov 01, 2021 | 58.01 | 58.46 | 58.01 | 58.20 | 877,556 | +0.19(+0.33%) |
Oct 29, 2021 | 58.35 | 58.73 | 57.60 | 58.01 | 1,505,511 | -0.39(-0.67%) |
Oct 28, 2021 | 58.02 | 58.42 | 57.95 | 58.40 | 854,591 | +0.37(+0.64%) |
Oct 27, 2021 | 58.60 | 58.83 | 57.84 | 58.02 | 1,042,852 | -0.55(-0.95%) |
Oct 26, 2021 | 58.43 | 58.58 | 822,275 | +0.14(+0.23%) | ||
Oct 25, 2021 | 58.73 | 59.04 | 58.26 | 58.44 | 786,807 | -0.37(-0.63%) |
Oct 22, 2021 | 58.34 | 58.98 | 58.25 | 58.82 | 757,867 | +0.50(+0.86%) |
Oct 21, 2021 | 58.50 | 58.66 | 58.24 | 58.32 | 739,977 | -0.24(-0.40%) |
Oct 20, 2021 | 58.05 | 58.95 | 58.05 | 58.55 | 1,049,996 | +0.65(+1.12%) |
Oct 19, 2021 | 57.72 | 58.00 | 57.42 | 57.91 | 707,286 | +0.54(+0.94%) |
Oct 18, 2021 | 57.14 | 57.61 | 56.88 | 57.37 | 1,455,548 | -0.24(-0.41%) |
Oct 15, 2021 | 57.92 | 58.14 | 57.51 | 57.61 | 1,168,851 | -0.30(-0.52%) |
Oct 14, 2021 | 57.24 | 58.00 | 57.05 | 57.91 | 970,183 | +0.86(+1.50%) |
Oct 13, 2021 | 56.46 | 57.19 | 55.97 | 57.05 | 977,863 | +0.55(+0.97%) |
Oct 12, 2021 | 56.45 | 56.84 | 56.24 | 56.51 | 1,013,845 | +0.13(+0.23%) |
Oct 11, 2021 | 56.24 | 56.60 | 55.69 | 56.38 | 2,054,140 | -0.05(-0.08%) |
Oct 08, 2021 | 56.92 | 57.17 | 56.39 | 56.42 | 1,193,287 | -0.65(-1.13%) |
Oct 07, 2021 | 57.90 | 58.17 | 57.01 | 57.07 | 1,619,226 | -0.65(-1.12%) |
Oct 06, 2021 | 57.04 | 57.77 | 56.69 | 57.72 | 982,260 | +0.50(+0.87%) |
Oct 05, 2021 | 57.42 | 57.42 | 56.88 | 57.22 | 1,289,378 | +0.24(+0.42%) |
Oct 04, 2021 | 56.15 | 57.18 | 56.15 | 56.98 | 860,520 | +0.75(+1.33%) |
Oct 01, 2021 | 56.61 | 57.04 | 55.98 | 56.23 | 2,100,780 | -0.36(-0.64%) |
Sep 30, 2021 | 57.96 | 57.96 | 56.60 | 56.60 | 2,033,667 | -0.87(-1.52%) |
Sep 29, 2021 | 56.88 | 57.82 | 56.74 | 57.47 | 1,062,059 | +0.57(+1.01%) |
Sep 28, 2021 | 57.35 | 57.63 | 56.76 | 56.90 | 1,606,257 | -0.51(-0.89%) |
Sep 27, 2021 | 57.68 | 58.60 | 57.29 | 57.41 | 1,558,539 | -0.05(-0.10%) |
Sep 24, 2021 | 58.50 | 58.83 | 57.43 | 57.46 | 1,537,360 | -0.15(-0.27%) |
Sep 23, 2021 | 57.40 | 58.39 | 57.18 | 57.62 | 1,769,402 | +0.45(+0.78%) |
Sep 22, 2021 | 58.33 | 58.45 | 56.93 | 57.17 | 1,684,429 | -0.95(-1.63%) |
Sep 21, 2021 | 58.50 | 58.84 | 57.94 | 58.12 | 1,826,322 | -0.35(-0.61%) |
Sep 20, 2021 | 58.39 | 59.57 | 57.85 | 58.47 | 1,911,106 | +0.05(+0.09%) |
Sep 17, 2021 | 58.33 | 59.29 | 58.14 | 58.42 | 3,728,500 | -0.32(-0.54%) |
Sep 16, 2021 | 58.92 | 59.29 | 58.63 | 58.73 | 1,382,235 | -0.21(-0.36%) |
Sep 15, 2021 | 58.79 | 59.70 | 58.38 | 58.94 | 2,451,368 | -0.89(-1.49%) |
Sep 14, 2021 | 60.79 | 60.96 | 59.69 | 59.84 | 1,113,964 | -0.75(-1.23%) |
Sep 13, 2021 | 61.23 | 61.49 | 60.50 | 60.58 | 1,038,098 | -0.10(-0.16%) |
Sep 10, 2021 | 62.02 | 62.02 | 60.61 | 60.68 | 1,004,386 | -1.36(-2.20%) |
Sep 09, 2021 | 62.23 | 62.37 | 61.70 | 62.05 | 854,061 | -0.20(-0.32%) |
Sep 08, 2021 | 61.16 | 62.47 | 61.05 | 62.25 | 1,176,078 | +1.07(+1.76%) |
Sep 07, 2021 | 62.22 | 62.28 | 61.06 | 61.17 | 1,440,124 | -1.16(-1.85%) |
Sep 03, 2021 | 62.71 | 62.87 | 62.12 | 62.33 | 993,251 | -0.41(-0.65%) |
Sep 02, 2021 | 62.54 | 62.95 | 62.44 | 62.74 | 1,119,082 | +0.30(+0.48%) |
Sep 01, 2021 | 62.39 | 62.62 | 61.99 | 62.44 | 1,041,414 | +0.15(+0.25%) |
Aug 31, 2021 | 61.78 | 62.45 | 61.73 | 62.28 | 2,008,078 | +0.49(+0.80%) |
Aug 30, 2021 | 62.01 | 62.43 | 61.73 | 61.79 | 1,029,160 | -0.36(-0.59%) |
Aug 27, 2021 | 62.95 | 63.19 | 62.10 | 62.16 | 1,591,518 | -0.73(-1.16%) |
Aug 26, 2021 | 62.67 | 62.91 | 62.49 | 62.88 | 1,815,411 | +0.23(+0.36%) |
Aug 25, 2021 | 62.25 | 62.86 | 62.04 | 62.66 | 1,257,041 | +0.35(+0.55%) |
Aug 24, 2021 | 62.70 | 62.72 | 61.85 | 62.31 | 1,835,106 | -0.39(-0.62%) |
Aug 23, 2021 | 63.00 | 63.03 | 62.35 | 62.70 | 1,734,056 | -0.32(-0.51%) |
Aug 20, 2021 | 62.24 | 63.05 | 62.06 | 63.02 | 1,621,593 | +0.60(+0.96%) |
Aug 19, 2021 | 62.21 | 62.72 | 62.06 | 62.42 | 2,085,514 | +0.24(+0.39%) |
Aug 18, 2021 | 62.21 | 62.48 | 61.78 | 62.18 | 2,333,086 | -0.09(-0.15%) |
Aug 17, 2021 | 62.07 | 62.35 | 61.74 | 62.27 | 1,542,823 | +0.15(+0.25%) |
Aug 16, 2021 | 61.60 | 62.30 | 61.49 | 62.12 | 1,277,334 | +0.63(+1.03%) |
Aug 13, 2021 | 60.87 | 61.52 | 60.83 | 61.48 | 1,002,933 | +0.62(+1.02%) |
Aug 12, 2021 | 61.01 | 61.12 | 60.70 | 60.86 | 1,125,375 | -0.13(-0.21%) |
Aug 11, 2021 | 60.51 | 61.24 | 60.37 | 60.99 | 1,312,758 | +0.57(+0.94%) |
Aug 10, 2021 | 60.19 | 60.62 | 59.95 | 60.42 | 760,539 | +0.16(+0.27%) |
Aug 09, 2021 | 60.24 | 60.54 | 59.96 | 60.26 | 941,483 | +0.02(+0.03%) |
Aug 06, 2021 | 60.50 | 60.76 | 60.18 | 60.24 | 982,021 | -0.30(-0.49%) |
Aug 05, 2021 | 60.37 | 60.57 | 59.70 | 60.54 | 1,307,852 | +0.73(+1.22%) |
Aug 04, 2021 | 59.66 | 59.89 | 59.13 | 59.80 | 1,383,877 | -0.13(-0.21%) |
Aug 03, 2021 | 59.52 | 59.99 | 59.24 | 59.93 | 972,198 | +0.51(+0.87%) |
Aug 02, 2021 | 59.27 | 59.74 | 58.79 | 59.42 | 1,021,763 | +0.53(+0.90%) |
Jul 30, 2021 | 58.89 | 59.47 | 58.70 | 58.88 | 2,713,098 | -0.13(-0.21%) |
Jul 29, 2021 | 58.89 | 59.38 | 58.84 | 59.01 | 1,201,881 | +0.14(+0.23%) |
Jul 28, 2021 | 59.86 | 59.86 | 58.66 | 58.87 | 1,168,230 | -0.98(-1.64%) |
Jul 27, 2021 | 58.78 | 60.07 | 58.52 | 59.86 | 1,332,266 | +1.04(+1.77%) |
Jul 26, 2021 | 58.63 | 58.92 | 58.19 | 58.82 | 1,877,528 | +0.06(+0.11%) |
Jul 23, 2021 | 57.91 | 58.77 | 57.66 | 58.76 | 1,487,316 | +0.85(+1.47%) |
Jul 22, 2021 | 57.76 | 58.06 | 57.22 | 57.91 | 1,464,785 | +0.21(+0.36%) |
Jul 21, 2021 | 57.78 | 58.17 | 57.54 | 57.70 | 1,442,397 | -0.08(-0.14%) |
Jul 20, 2021 | 58.15 | 58.45 | 57.51 | 57.78 | 2,756,185 | -0.10(-0.17%) |
Jul 19, 2021 | 57.95 | 58.43 | 57.24 | 57.88 | 2,967,320 | -0.41(-0.70%) |
Jul 16, 2021 | 57.26 | 58.50 | 56.99 | 58.29 | 1,829,332 | +1.20(+2.10%) |
Jul 15, 2021 | 55.99 | 57.26 | 55.99 | 57.09 | 1,272,380 | +0.83(+1.48%) |
Jul 14, 2021 | 55.59 | 56.68 | 55.16 | 56.26 | 1,153,923 | +0.74(+1.33%) |
Jul 13, 2021 | 55.75 | 56.11 | 55.29 | 55.52 | 694,911 | -0.37(-0.66%) |
Jul 12, 2021 | 55.68 | 56.05 | 55.49 | 55.89 | 1,041,030 | +0.10(+0.18%) |
Jul 09, 2021 | 55.85 | 55.99 | 55.03 | 55.79 | 1,533,775 | -0.02(-0.03%) |
Jul 08, 2021 | 55.58 | 56.05 | 54.87 | 55.80 | 919,448 | -0.01(-0.02%) |
Jul 07, 2021 | 55.88 | 55.88 | 55.15 | 55.81 | 991,327 | +0.10(+0.18%) |
Jul 06, 2021 | 55.38 | 55.79 | 54.88 | 55.71 | 973,356 | +0.12(+0.21%) |
Jul 02, 2021 | 55.43 | 55.72 | 55.18 | 55.60 | 575,847 | +0.17(+0.31%) |
Jul 01, 2021 | 54.78 | 55.73 | 54.59 | 55.43 | 741,815 | +0.87(+1.59%) |
Jun 30, 2021 | 54.70 | 54.88 | 54.27 | 54.56 | 883,634 | -0.19(-0.35%) |
Jun 29, 2021 | 55.71 | 56.06 | 54.50 | 54.75 | 1,160,103 | -0.98(-1.75%) |
Jun 28, 2021 | 55.88 | 56.20 | 55.54 | 55.72 | 1,098,423 | +0.05(+0.10%) |
Jun 25, 2021 | 55.29 | 55.80 | 55.20 | 55.67 | 1,645,553 | +0.25(+0.46%) |
Jun 24, 2021 | 55.07 | 55.69 | 54.90 | 55.42 | 1,208,845 | +0.27(+0.49%) |
Jun 23, 2021 | 55.87 | 55.87 | 54.98 | 55.15 | 1,840,910 | -0.72(-1.29%) |
Jun 22, 2021 | 56.21 | 56.96 | 55.80 | 55.87 | 2,451,167 | -1.65(-2.87%) |
Jun 21, 2021 | 56.51 | 57.58 | 56.22 | 57.52 | 1,445,720 | +1.06(+1.87%) |
Jun 18, 2021 | 57.97 | 57.98 | 56.43 | 56.46 | 2,212,745 | -1.75(-3.01%) |
Jun 17, 2021 | 57.94 | 58.62 | 57.90 | 58.22 | 1,247,774 | +0.23(+0.40%) |
Jun 16, 2021 | 58.97 | 59.26 | 57.87 | 57.98 | 2,558,230 | -0.27(-0.46%) |
Jun 15, 2021 | 57.82 | 58.59 | 57.59 | 58.25 | 1,054,309 | +0.54(+0.94%) |
Jun 14, 2021 | 58.11 | 58.16 | 57.57 | 57.71 | 1,000,313 | -0.24(-0.42%) |
Jun 11, 2021 | 57.58 | 57.98 | 57.36 | 57.95 | 1,023,146 | +0.16(+0.28%) |
Jun 10, 2021 | 57.20 | 57.98 | 56.92 | 57.79 | 729,147 | +0.59(+1.03%) |
Jun 09, 2021 | 56.83 | 57.34 | 56.56 | 57.20 | 1,325,749 | +0.70(+1.23%) |
Jun 08, 2021 | 56.74 | 56.74 | 56.07 | 56.51 | 1,332,098 | -0.08(-0.14%) |
Jun 07, 2021 | 56.77 | 56.88 | 56.37 | 56.59 | 874,504 | -0.04(-0.06%) |
Jun 04, 2021 | 56.74 | 56.74 | 56.34 | 56.63 | 714,247 | +0.19(+0.34%) |
Jun 03, 2021 | 55.71 | 56.68 | 55.54 | 56.44 | 864,280 | +0.64(+1.15%) |
Jun 02, 2021 | 55.52 | 56.06 | 55.20 | 55.80 | 748,700 | +0.30(+0.54%) |
Jun 01, 2021 | 55.97 | 56.01 | 55.48 | 55.50 | 605,923 | -0.47(-0.84%) |
May 28, 2021 | 55.80 | 56.12 | 55.58 | 55.97 | 1,235,387 | +0.61(+1.11%) |
May 27, 2021 | 55.60 | 55.79 | 55.32 | 55.35 | 1,771,913 | -0.06(-0.11%) |
May 26, 2021 | 55.50 | 55.60 | 55.14 | 55.42 | 1,262,025 | -0.05(-0.08%) |
May 25, 2021 | 56.44 | 56.54 | 55.31 | 55.46 | 1,449,331 | -1.08(-1.92%) |
May 24, 2021 | 56.57 | 56.74 | 56.15 | 56.54 | 927,869 | +0.09(+0.16%) |
May 21, 2021 | 55.88 | 56.53 | 55.87 | 56.45 | 1,057,068 | +0.57(+1.02%) |
May 20, 2021 | 56.13 | 56.43 | 55.80 | 55.89 | 1,329,322 | -0.29(-0.52%) |
May 19, 2021 | 55.76 | 56.20 | 55.42 | 56.18 | 1,549,211 | +0.42(+0.75%) |
May 18, 2021 | 55.54 | 56.24 | 55.41 | 55.76 | 1,524,461 | +0.15(+0.27%) |
May 17, 2021 | 56.04 | 56.18 | 55.41 | 55.61 | 1,811,026 | -0.49(-0.88%) |
May 14, 2021 | 56.13 | 56.79 | 55.96 | 56.10 | 1,397,673 | -0.14(-0.25%) |
May 13, 2021 | 55.01 | 56.47 | 54.98 | 56.24 | 1,942,903 | +1.18(+2.15%) |
May 12, 2021 | 56.09 | 56.09 | 54.95 | 55.06 | 1,121,117 | -0.84(-1.51%) |
May 11, 2021 | 57.40 | 57.46 | 55.13 | 55.90 | 2,482,474 | -1.42(-2.48%) |
May 10, 2021 | 57.14 | 58.18 | 57.14 | 57.33 | 1,261,834 | +0.20(+0.34%) |
May 07, 2021 | 57.11 | 57.54 | 56.89 | 57.13 | 1,070,956 | +0.11(+0.19%) |
May 06, 2021 | 57.15 | 57.29 | 55.87 | 57.02 | 1,421,415 | +0.15(+0.27%) |
May 05, 2021 | 56.87 | 57.41 | 56.19 | 56.87 | 1,525,119 | -0.64(-1.12%) |
May 04, 2021 | 57.50 | 57.64 | 56.85 | 57.51 | 1,515,258 | +0.17(+0.30%) |
May 03, 2021 | 57.29 | 57.74 | 57.08 | 57.34 | 1,071,609 | +0.08(+0.14%) |
Apr 30, 2021 | 57.02 | 57.26 | 56.44 | 57.26 | 1,333,081 | +0.48(+0.85%) |
Apr 29, 2021 | 56.65 | 57.12 | 56.49 | 56.78 | 1,258,570 | +0.15(+0.27%) |
Apr 28, 2021 | 56.45 | 56.64 | 56.05 | 56.63 | 1,431,002 | +0.32(+0.57%) |
Apr 27, 2021 | 56.53 | 56.81 | 56.05 | 56.30 | 892,055 | -0.56(-0.99%) |
Apr 26, 2021 | 56.93 | 57.04 | 56.48 | 56.87 | 649,905 | +0.04(+0.08%) |
Apr 23, 2021 | 57.63 | 57.63 | 56.79 | 56.82 | 1,248,849 | -0.66(-1.15%) |
Apr 22, 2021 | 57.88 | 58.09 | 57.38 | 57.49 | 790,901 | -0.35(-0.60%) |
Apr 21, 2021 | 58.09 | 58.42 | 57.63 | 57.84 | 1,366,838 | -0.18(-0.31%) |
Apr 20, 2021 | 56.93 | 58.11 | 56.84 | 58.01 | 1,883,155 | +1.41(+2.48%) |
Apr 19, 2021 | 57.20 | 57.44 | 56.36 | 56.61 | 2,211,404 | -0.04(-0.08%) |
Apr 16, 2021 | 55.77 | 56.76 | 55.73 | 56.65 | 1,787,422 | +1.01(+1.82%) |
Apr 15, 2021 | 54.84 | 55.67 | 54.84 | 55.64 | 1,241,079 | +0.98(+1.78%) |
Apr 14, 2021 | 54.75 | 54.84 | 54.27 | 54.67 | 995,759 | -0.04(-0.08%) |
Apr 13, 2021 | 54.14 | 54.97 | 53.98 | 54.71 | 1,021,903 | +0.17(+0.31%) |
Apr 12, 2021 | 54.43 | 54.79 | 54.28 | 54.54 | 1,033,529 | +0.24(+0.45%) |
Apr 09, 2021 | 54.71 | 54.93 | 54.25 | 54.30 | 1,521,431 | -0.21(-0.39%) |
Apr 08, 2021 | 55.02 | 55.14 | 54.37 | 54.51 | 1,475,762 | -0.32(-0.59%) |
Apr 07, 2021 | 54.83 | 54.99 | 54.16 | 54.84 | 2,271,216 | +0.09(+0.16%) |
Apr 06, 2021 | 54.03 | 54.76 | 53.67 | 54.75 | 1,676,568 | +0.47(+0.87%) |
Apr 05, 2021 | 53.75 | 54.51 | 53.53 | 54.27 | 1,004,443 | +0.63(+1.17%) |
Apr 01, 2021 | 53.31 | 53.69 | 52.79 | 53.65 | 1,344,700 | +0.36(+0.67%) |
Mar 31, 2021 | 53.24 | 53.48 | 52.84 | 53.29 | 1,350,216 | +0.14(+0.27%) |
Mar 30, 2021 | 53.44 | 53.71 | 52.73 | 53.14 | 1,225,865 | -0.71(-1.31%) |
Mar 29, 2021 | 52.95 | 54.20 | 52.86 | 53.85 | 2,726,835 | +0.91(+1.72%) |
Mar 26, 2021 | 53.39 | 53.51 | 52.79 | 52.94 | 1,584,214 | -0.62(-1.15%) |
Mar 25, 2021 | 53.12 | 53.91 | 52.55 | 53.56 | 2,713,314 | +0.71(+1.34%) |
Mar 24, 2021 | 52.56 | 53.19 | 52.46 | 52.85 | 1,150,464 | +0.13(+0.25%) |
Mar 23, 2021 | 52.50 | 52.84 | 52.09 | 52.72 | 2,982,436 | +0.23(+0.44%) |
Mar 22, 2021 | 53.08 | 53.61 | 52.23 | 52.48 | 2,162,510 | -0.81(-1.53%) |
Mar 19, 2021 | 52.74 | 53.42 | 52.09 | 53.30 | 2,793,740 | +0.81(+1.53%) |
Mar 18, 2021 | 52.33 | 52.89 | 52.28 | 52.49 | 3,644,564 | +0.23(+0.45%) |
Mar 17, 2021 | 53.49 | 53.49 | 52.23 | 52.26 | 1,217,788 | -1.10(-2.06%) |
Mar 16, 2021 | 52.54 | 53.54 | 52.39 | 53.36 | 1,681,432 | +0.38(+0.71%) |
Mar 15, 2021 | 51.84 | 53.03 | 51.81 | 52.98 | 2,282,081 | +1.35(+2.62%) |
Mar 12, 2021 | 51.29 | 51.74 | 50.96 | 51.63 | 1,324,703 | +0.82(+1.62%) |
Mar 11, 2021 | 50.75 | 51.33 | 50.59 | 50.81 | 1,469,181 | -0.17(-0.33%) |
Mar 10, 2021 | 50.70 | 51.17 | 50.46 | 50.98 | 2,566,802 | +0.37(+0.73%) |
Mar 09, 2021 | 50.19 | 50.76 | 50.10 | 50.61 | 2,940,781 | +0.24(+0.48%) |
Mar 08, 2021 | 49.64 | 50.75 | 49.33 | 50.37 | 2,425,152 | +0.82(+1.66%) |
Mar 05, 2021 | 48.87 | 49.76 | 48.68 | 49.55 | 2,048,721 | +0.95(+1.96%) |
Mar 04, 2021 | 48.31 | 49.28 | 47.87 | 48.59 | 2,916,071 | +0.98(+2.07%) |
Mar 03, 2021 | 47.33 | 47.76 | 46.86 | 47.61 | 1,767,120 | +0.09(+0.19%) |
Mar 02, 2021 | 47.73 | 47.86 | 47.00 | 47.52 | 1,788,529 | -0.31(-0.65%) |
Mar 01, 2021 | 48.02 | 48.50 | 47.69 | 47.83 | 2,660,232 | +0.29(+0.62%) |
Feb 26, 2021 | 48.60 | 49.14 | 47.36 | 47.54 | 3,938,705 | -0.05(-0.11%) |
Feb 25, 2021 | 48.26 | 49.25 | 47.41 | 47.59 | 3,548,510 | -0.76(-1.58%) |
Feb 24, 2021 | 48.09 | 48.51 | 47.82 | 48.35 | 1,970,727 | +0.18(+0.37%) |
Feb 23, 2021 | 46.98 | 48.26 | 46.95 | 48.18 | 2,663,402 | +1.72(+3.70%) |
Feb 22, 2021 | 48.04 | 48.18 | 46.02 | 46.46 | 2,740,972 | -1.61(-3.36%) |
Feb 19, 2021 | 49.02 | 49.18 | 47.99 | 48.07 | 1,497,955 | -0.88(-1.79%) |
Feb 18, 2021 | 48.72 | 49.28 | 48.53 | 48.95 | 1,719,827 | +0.37(+0.77%) |
Feb 17, 2021 | 48.51 | 48.73 | 48.20 | 48.58 | 1,304,423 | +0.34(+0.70%) |
Feb 16, 2021 | 48.31 | 48.49 | 47.99 | 48.24 | 1,569,051 | -0.01(-0.02%) |
Feb 12, 2021 | 48.41 | 48.78 | 48.08 | 48.25 | 902,067 | -0.26(-0.53%) |
Feb 11, 2021 | 48.84 | 49.07 | 48.41 | 48.50 | 1,024,160 | -0.55(-1.12%) |
Feb 10, 2021 | 49.00 | 49.17 | 48.71 | 49.05 | 1,128,759 | +0.57(+1.17%) |
Feb 09, 2021 | 48.13 | 48.50 | 47.65 | 48.49 | 689,166 | +0.43(+0.89%) |
Feb 08, 2021 | 48.60 | 48.84 | 47.88 | 48.06 | 1,352,783 | -0.59(-1.22%) |
Feb 05, 2021 | 48.94 | 49.09 | 48.47 | 48.65 | 2,247,949 | -0.10(-0.20%) |
Feb 04, 2021 | 47.46 | 48.78 | 47.09 | 48.75 | 1,851,578 | +1.21(+2.54%) |
Feb 03, 2021 | 47.52 | 48.00 | 47.33 | 47.55 | 1,633,748 | -0.20(-0.43%) |
Feb 02, 2021 | 47.80 | 48.92 | 47.60 | 47.75 | 2,032,217 | +0.12(+0.24%) |
Feb 01, 2021 | 47.78 | 48.09 | 47.16 | 47.64 | 1,542,510 | +0.01(+0.02%) |
Jan 29, 2021 | 47.48 | 48.34 | 47.19 | 47.63 | 4,890,073 | -0.10(-0.20%) |
Jan 28, 2021 | 47.06 | 48.66 | 46.84 | 47.72 | 2,121,798 | +0.99(+2.12%) |
Jan 27, 2021 | 47.29 | 47.83 | 46.45 | 46.73 | 2,172,769 | -0.73(-1.53%) |
Jan 26, 2021 | 48.18 | 48.23 | 47.06 | 47.46 | 1,884,913 | -0.64(-1.33%) |
Jan 25, 2021 | 47.42 | 48.19 | 47.11 | 48.10 | 3,163,236 | +0.41(+0.85%) |
Jan 22, 2021 | 47.25 | 48.22 | 47.06 | 47.69 | 2,898,439 | +0.20(+0.41%) |
Jan 21, 2021 | 47.46 | 47.62 | 47.18 | 47.49 | 1,921,190 | -0.27(-0.58%) |
Jan 20, 2021 | 47.12 | 47.93 | 46.98 | 47.77 | 1,199,066 | +0.45(+0.96%) |
Jan 19, 2021 | 48.38 | 48.38 | 47.23 | 47.32 | 1,589,753 | -0.82(-1.69%) |
Jan 15, 2021 | 47.02 | 48.33 | 46.84 | 48.13 | 1,954,855 | +0.88(+1.86%) |
Jan 14, 2021 | 48.22 | 48.22 | 47.12 | 47.25 | 1,130,859 | -0.84(-1.75%) |
Jan 13, 2021 | 47.03 | 48.28 | 46.97 | 48.10 | 1,354,700 | +1.21(+2.59%) |
Jan 12, 2021 | 46.48 | 47.04 | 46.25 | 46.88 | 1,867,972 | +0.40(+0.86%) |
Jan 11, 2021 | 46.75 | 47.13 | 46.21 | 46.48 | 2,111,846 | -0.50(-1.06%) |
Jan 08, 2021 | 46.89 | 47.17 | 46.35 | 46.98 | 2,131,524 | -0.20(-0.43%) |
Jan 07, 2021 | 48.48 | 48.64 | 47.08 | 47.18 | 2,843,643 | -1.32(-2.72%) |
Jan 06, 2021 | 48.02 | 48.69 | 47.58 | 48.50 | 3,049,821 | +0.96(+2.01%) |
Jan 05, 2021 | 47.68 | 47.95 | 47.18 | 47.55 | 1,460,830 | -0.10(-0.20%) |
Jan 04, 2021 | 49.07 | 49.32 | 47.46 | 47.64 | 1,765,456 | -1.56(-3.17%) |
Dec 31, 2020 | 49.20 | 49.20 | 49.20 | 4,594,387 | +1.28(+2.66%) | |
Dec 30, 2020 | 47.77 | 48.26 | 47.54 | 47.93 | 4,594,387 | +0.10(+0.20%) |
Dec 29, 2020 | 47.83 | 48.18 | 47.56 | 47.83 | 3,291,309 | +0.12(+0.24%) |
Dec 28, 2020 | 47.75 | 47.92 | 47.30 | 47.72 | 3,672,601 | +0.35(+0.75%) |
Dec 24, 2020 | 46.91 | 47.52 | 46.12 | 47.36 | 1,287,668 | +0.58(+1.23%) |
Dec 23, 2020 | 46.96 | 47.46 | 46.76 | 46.78 | 5,244,115 | +0.12(+0.25%) |
Dec 22, 2020 | 46.80 | 46.98 | 46.37 | 46.67 | 3,539,969 | -0.12(-0.25%) |
Dec 21, 2020 | 46.92 | 47.29 | 45.99 | 46.78 | 5,890,523 | -0.51(-1.07%) |
Dec 18, 2020 | 47.87 | 48.09 | 47.11 | 47.29 | 2,527,165 | -0.61(-1.28%) |
Dec 17, 2020 | 48.01 | 48.30 | 47.48 | 47.90 | 1,965,619 | +0.33(+0.69%) |
Dec 16, 2020 | 48.63 | 49.08 | 47.42 | 47.57 | 2,004,227 | -0.88(-1.81%) |
Dec 15, 2020 | 48.44 | 49.02 | 48.05 | 48.45 | 1,926,877 | +0.22(+0.46%) |
Dec 14, 2020 | 49.45 | 49.90 | 48.23 | 48.23 | 1,347,634 | -0.64(-1.31%) |
Dec 11, 2020 | 48.75 | 49.06 | 48.45 | 48.87 | 1,327,041 | +0.03(+0.05%) |
Dec 10, 2020 | 49.13 | 49.27 | 48.81 | 48.84 | 2,612,264 | -0.35(-0.72%) |
Dec 09, 2020 | 49.01 | 49.32 | 48.89 | 49.20 | 1,668,994 | +0.04(+0.07%) |
Dec 08, 2020 | 49.28 | 49.50 | 48.83 | 49.16 | 3,000,280 | +0.30(+0.62%) |
Dec 07, 2020 | 48.65 | 49.07 | 48.46 | 48.86 | 846,848 | +0.18(+0.36%) |
Dec 04, 2020 | 49.16 | 49.30 | 48.50 | 48.68 | 941,214 | -0.51(-1.05%) |
Dec 03, 2020 | 49.44 | 49.68 | 48.97 | 49.20 | 1,854,993 | -0.53(-1.07%) |
Dec 02, 2020 | 48.87 | 49.75 | 48.65 | 49.73 | 1,491,477 | +0.48(+0.97%) |