Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 49.38 | 51.29 | 47.12 | 47.63 | 4,212,300 | -0.92(-1.90%) |
Nov 29, 2021 | 48.35 | 48.67 | 47.20 | 48.55 | 1,669,353 | -0.01(-0.02%) |
Nov 26, 2021 | 50.64 | 50.64 | 47.09 | 48.56 | 2,344,778 | -0.94(-1.90%) |
Nov 24, 2021 | 48.81 | 50.09 | 48.75 | 49.50 | 1,549,224 | -0.21(-0.43%) |
Nov 23, 2021 | 49.76 | 50.68 | 48.65 | 49.72 | 2,914,981 | -1.59(-3.10%) |
Nov 22, 2021 | 51.40 | 52.80 | 49.86 | 51.31 | 2,799,981 | -2.13(-3.99%) |
Nov 19, 2021 | 54.98 | 55.82 | 53.37 | 53.44 | 2,006,324 | -1.90(-3.43%) |
Nov 18, 2021 | 55.99 | 55.43 | 54.94 | 55.34 | 1,555,270 | -1.15(-2.04%) |
Nov 17, 2021 | 56.65 | 57.63 | 55.89 | 56.50 | 1,784,567 | +0.96(+1.73%) |
Nov 16, 2021 | 57.19 | 58.06 | 55.41 | 55.54 | 1,998,945 | -2.04(-3.54%) |
Nov 15, 2021 | 57.08 | 57.81 | 56.03 | 57.57 | 1,572,002 | +0.35(+0.61%) |
Nov 12, 2021 | 56.02 | 57.83 | 55.25 | 57.22 | 2,201,429 | +0.43(+0.75%) |
Nov 11, 2021 | 56.77 | 57.22 | 55.60 | 56.80 | 2,507,010 | +2.41(+4.42%) |
Nov 10, 2021 | 54.97 | 54.39 | 3,838,534 | +1.92(+3.66%) | ||
Nov 09, 2021 | 51.40 | 52.47 | 50.10 | 52.47 | 1,986,067 | +1.23(+2.40%) |
Nov 08, 2021 | 51.71 | 51.88 | 50.39 | 51.24 | 1,835,641 | +0.56(+1.11%) |
Nov 05, 2021 | 48.69 | 50.68 | 47.96 | 50.68 | 2,395,927 | +2.93(+6.13%) |
Nov 04, 2021 | 49.45 | 50.50 | 47.48 | 47.75 | 3,067,818 | -0.40(-0.83%) |
Nov 03, 2021 | 45.80 | 48.39 | 45.34 | 48.15 | 2,059,545 | +1.13(+2.41%) |
Nov 02, 2021 | 47.44 | 47.44 | 46.23 | 47.01 | 1,677,672 | -0.89(-1.86%) |
Nov 01, 2021 | 47.89 | 48.48 | 47.48 | 47.90 | 1,321,106 | +0.28(+0.59%) |
Oct 29, 2021 | 48.62 | 49.19 | 47.55 | 47.62 | 2,093,142 | -2.75(-5.47%) |
Oct 28, 2021 | 51.76 | 52.06 | 50.05 | 50.38 | 2,190,409 | -1.61(-3.10%) |
Oct 27, 2021 | 52.36 | 52.88 | 51.45 | 51.99 | 1,518,276 | -0.58(-1.11%) |
Oct 26, 2021 | 52.09 | 52.57 | 1,711,081 | -0.66(-1.24%) | ||
Oct 25, 2021 | 53.04 | 53.83 | 52.42 | 53.23 | 1,697,708 | +1.66(+3.22%) |
Oct 22, 2021 | 52.42 | 54.55 | 51.11 | 51.57 | 3,116,739 | +0.67(+1.31%) |
Oct 21, 2021 | 50.87 | 50.92 | 50.08 | 50.90 | 1,445,148 | -0.36(-0.70%) |
Oct 20, 2021 | 51.26 | 52.12 | 50.45 | 51.26 | 2,011,825 | +1.20(+2.40%) |
Oct 19, 2021 | 51.26 | 51.30 | 49.50 | 50.06 | 1,541,404 | +0.81(+1.63%) |
Oct 18, 2021 | 49.81 | 50.22 | 48.76 | 49.25 | 1,470,278 | -0.98(-1.95%) |
Oct 15, 2021 | 48.82 | 50.83 | 48.17 | 50.23 | 2,150,721 | -1.04(-2.02%) |
Oct 14, 2021 | 50.43 | 51.44 | 49.87 | 51.27 | 1,998,523 | +2.09(+4.26%) |
Oct 13, 2021 | 46.88 | 49.58 | 46.88 | 49.17 | 3,055,942 | +3.06(+6.62%) |
Oct 12, 2021 | 45.01 | 46.45 | 44.37 | 46.12 | 2,834,736 | +1.66(+3.73%) |
Oct 11, 2021 | 44.83 | 45.93 | 44.28 | 44.46 | 1,568,977 | -0.24(-0.54%) |
Oct 08, 2021 | 45.94 | 46.73 | 44.49 | 44.70 | 3,052,581 | +0.67(+1.52%) |
Oct 07, 2021 | 43.08 | 44.78 | 43.07 | 44.03 | 2,001,483 | +0.28(+0.64%) |
Oct 06, 2021 | 41.62 | 43.79 | 41.40 | 43.75 | 2,961,891 | +1.52(+3.61%) |
Oct 05, 2021 | 41.41 | 42.40 | 40.51 | 42.23 | 2,309,401 | +0.34(+0.81%) |
Oct 04, 2021 | 40.63 | 42.54 | 40.63 | 41.89 | 2,570,674 | +0.91(+2.22%) |
Oct 01, 2021 | 41.83 | 41.97 | 40.36 | 40.98 | 2,903,395 | -0.40(-0.96%) |
Sep 30, 2021 | 40.93 | 42.63 | 40.35 | 41.38 | 4,380,365 | +1.62(+4.07%) |
Sep 29, 2021 | 40.91 | 41.25 | 39.60 | 39.76 | 4,085,216 | -1.40(-3.39%) |
Sep 28, 2021 | 40.74 | 41.49 | 39.99 | 41.15 | 4,875,407 | -0.79(-1.87%) |
Sep 27, 2021 | 42.25 | 43.55 | 41.85 | 41.94 | 2,731,654 | -0.08(-0.18%) |
Sep 24, 2021 | 42.01 | 42.90 | 41.61 | 42.02 | 2,113,625 | -0.63(-1.48%) |
Sep 23, 2021 | 43.78 | 43.86 | 42.58 | 42.65 | 3,252,827 | -1.73(-3.89%) |
Sep 22, 2021 | 44.78 | 46.52 | 44.27 | 44.37 | 3,865,871 | -0.05(-0.11%) |
Sep 21, 2021 | 45.08 | 45.96 | 44.11 | 44.42 | 2,694,067 | +0.14(+0.31%) |
Sep 20, 2021 | 44.03 | 44.58 | 43.13 | 44.29 | 2,757,964 | -0.33(-0.74%) |
Sep 17, 2021 | 45.16 | 45.16 | 43.95 | 44.62 | 2,711,138 | -1.11(-2.42%) |
Sep 16, 2021 | 47.64 | 47.64 | 44.63 | 45.72 | 5,448,791 | -4.17(-8.36%) |
Sep 15, 2021 | 48.97 | 50.55 | 48.88 | 49.89 | 1,503,279 | +0.01(+0.02%) |
Sep 14, 2021 | 49.95 | 50.86 | 48.94 | 49.88 | 2,469,486 | +0.55(+1.12%) |
Sep 13, 2021 | 48.12 | 50.18 | 47.80 | 49.33 | 2,608,621 | +1.74(+3.65%) |
Sep 10, 2021 | 48.92 | 49.35 | 47.53 | 47.59 | 2,375,323 | -1.35(-2.75%) |
Sep 09, 2021 | 50.56 | 50.56 | 48.21 | 48.94 | 2,983,650 | -0.78(-1.56%) |
Sep 08, 2021 | 49.95 | 50.51 | 48.63 | 49.72 | 2,177,901 | -0.45(-0.89%) |
Sep 07, 2021 | 51.73 | 52.37 | 49.72 | 50.16 | 2,302,422 | -2.99(-5.62%) |
Sep 03, 2021 | 52.18 | 53.81 | 51.84 | 53.15 | 3,022,212 | +2.45(+4.84%) |
Sep 02, 2021 | 50.44 | 50.70 | 49.69 | 50.70 | 1,512,362 | +0.30(+0.60%) |
Sep 01, 2021 | 51.52 | 51.66 | 50.23 | 50.40 | 1,961,890 | -0.52(-1.03%) |
Aug 31, 2021 | 49.94 | 51.06 | 49.70 | 50.92 | 1,753,507 | +1.20(+2.42%) |
Aug 30, 2021 | 51.07 | 51.31 | 49.37 | 49.72 | 2,336,191 | -1.43(-2.79%) |
Aug 27, 2021 | 47.35 | 51.38 | 47.02 | 51.14 | 3,517,427 | +3.50(+7.35%) |
Aug 26, 2021 | 47.56 | 48.83 | 47.31 | 47.64 | 1,742,318 | -0.63(-1.31%) |
Aug 25, 2021 | 48.96 | 49.11 | 47.41 | 48.27 | 2,644,456 | -1.38(-2.77%) |
Aug 24, 2021 | 50.35 | 50.37 | 49.21 | 49.65 | 1,316,255 | +0.05(+0.10%) |
Aug 23, 2021 | 48.11 | 50.26 | 47.31 | 49.60 | 3,374,720 | +3.78(+8.26%) |
Aug 20, 2021 | 45.74 | 46.69 | 45.36 | 45.82 | 2,172,355 | -0.40(-0.86%) |
Aug 19, 2021 | 47.71 | 47.71 | 45.97 | 46.22 | 3,048,242 | -1.53(-3.21%) |
Aug 18, 2021 | 50.47 | 50.47 | 47.05 | 47.75 | 4,439,799 | -2.38(-4.74%) |
Aug 17, 2021 | 50.99 | 51.46 | 49.41 | 50.12 | 2,049,887 | -1.33(-2.58%) |
Aug 16, 2021 | 52.09 | 52.34 | 50.80 | 51.45 | 1,754,131 | -0.47(-0.90%) |
Aug 13, 2021 | 51.26 | 52.39 | 50.91 | 51.92 | 2,562,208 | +1.98(+3.96%) |
Aug 12, 2021 | 50.88 | 50.88 | 49.13 | 49.94 | 2,417,768 | -1.50(-2.92%) |
Aug 11, 2021 | 50.81 | 52.23 | 50.68 | 51.44 | 3,081,660 | +1.87(+3.78%) |
Aug 10, 2021 | 50.48 | 50.94 | 49.24 | 49.57 | 3,028,897 | -1.29(-2.54%) |
Aug 09, 2021 | 51.90 | 52.88 | 50.72 | 50.86 | 3,817,154 | -2.51(-4.71%) |
Aug 06, 2021 | 53.92 | 54.22 | 52.22 | 53.37 | 4,296,765 | -3.45(-6.08%) |
Aug 05, 2021 | 58.58 | 58.76 | 56.57 | 56.83 | 1,956,420 | -1.87(-3.19%) |
Aug 04, 2021 | 61.35 | 62.08 | 58.56 | 58.70 | 2,526,277 | -0.91(-1.53%) |
Aug 03, 2021 | 58.53 | 59.75 | 58.11 | 59.61 | 1,044,441 | +0.94(+1.60%) |
Aug 02, 2021 | 59.04 | 59.30 | 58.23 | 58.67 | 1,662,920 | -0.54(-0.92%) |
Jul 30, 2021 | 58.60 | 60.28 | 58.30 | 59.21 | 1,665,600 | -0.44(-0.73%) |
Jul 29, 2021 | 58.58 | 60.54 | 58.38 | 59.65 | 3,354,907 | +3.05(+5.38%) |
Jul 28, 2021 | 54.31 | 56.68 | 54.03 | 56.60 | 2,144,412 | +1.63(+2.96%) |
Jul 27, 2021 | 54.93 | 55.17 | 53.74 | 54.97 | 1,562,983 | +0.44(+0.80%) |
Jul 26, 2021 | 53.12 | 55.26 | 52.81 | 54.54 | 1,779,707 | +1.19(+2.24%) |
Jul 23, 2021 | 53.46 | 53.84 | 52.58 | 53.34 | 1,611,944 | -0.86(-1.59%) |
Jul 22, 2021 | 55.05 | 55.05 | 52.99 | 54.21 | 1,743,124 | -0.65(-1.18%) |
Jul 21, 2021 | 52.96 | 55.17 | 52.75 | 54.86 | 1,635,782 | +1.11(+2.06%) |
Jul 20, 2021 | 54.13 | 55.46 | 53.03 | 53.75 | 2,333,997 | +0.12(+0.22%) |
Jul 19, 2021 | 54.52 | 55.25 | 52.45 | 53.64 | 2,970,635 | -2.34(-4.18%) |
Jul 16, 2021 | 58.68 | 58.85 | 55.58 | 55.97 | 2,740,411 | -3.43(-5.78%) |
Jul 15, 2021 | 58.86 | 59.66 | 58.31 | 59.41 | 1,629,419 | +0.65(+1.11%) |
Jul 14, 2021 | 59.74 | 60.08 | 58.14 | 58.76 | 2,515,732 | +1.52(+2.66%) |
Jul 13, 2021 | 56.07 | 59.23 | 56.01 | 57.23 | 2,079,012 | +1.26(+2.25%) |
Jul 12, 2021 | 57.02 | 58.10 | 55.63 | 55.97 | 2,086,895 | -1.48(-2.58%) |
Jul 09, 2021 | 55.65 | 57.85 | 55.50 | 57.46 | 2,126,042 | +2.17(+3.93%) |
Jul 08, 2021 | 58.27 | 58.55 | 54.27 | 55.28 | 2,766,874 | -2.93(-5.03%) |
Jul 07, 2021 | 58.84 | 58.98 | 57.31 | 58.21 | 2,469,256 | +0.19(+0.33%) |
Jul 06, 2021 | 59.73 | 59.86 | 56.89 | 58.02 | 3,422,414 | +0.27(+0.47%) |
Jul 02, 2021 | 57.71 | 58.29 | 56.51 | 57.75 | 2,352,777 | +1.49(+2.66%) |
Jul 01, 2021 | 57.95 | 57.98 | 55.58 | 56.25 | 2,211,542 | -0.10(-0.17%) |
Jun 30, 2021 | 55.13 | 57.04 | 54.76 | 56.35 | 1,520,971 | +1.14(+2.07%) |
Jun 29, 2021 | 54.40 | 56.27 | 54.04 | 55.21 | 1,711,491 | -1.04(-1.85%) |
Jun 28, 2021 | 57.53 | 57.85 | 55.45 | 56.24 | 2,189,059 | -1.38(-2.39%) |
Jun 25, 2021 | 59.40 | 59.55 | 57.15 | 57.62 | 2,082,353 | -0.12(-0.20%) |
Jun 24, 2021 | 58.56 | 58.83 | 57.37 | 57.74 | 1,821,017 | +0.17(+0.30%) |
Jun 23, 2021 | 59.75 | 60.36 | 57.55 | 57.56 | 2,659,141 | -0.82(-1.41%) |
Jun 22, 2021 | 58.34 | 59.12 | 57.78 | 58.39 | 2,377,588 | -0.67(-1.13%) |
Jun 21, 2021 | 58.66 | 59.59 | 57.25 | 59.06 | 3,083,426 | +2.16(+3.80%) |
Jun 18, 2021 | 59.53 | 60.18 | 56.82 | 56.89 | 3,558,656 | -2.58(-4.34%) |
Jun 17, 2021 | 61.93 | 63.61 | 59.16 | 59.47 | 5,726,819 | -6.86(-10.34%) |
Jun 16, 2021 | 68.87 | 70.51 | 66.13 | 66.33 | 3,923,677 | -3.05(-4.39%) |
Jun 15, 2021 | 71.11 | 71.26 | 68.64 | 69.38 | 1,794,806 | -1.74(-2.44%) |
Jun 14, 2021 | 69.17 | 71.89 | 68.58 | 71.11 | 1,749,627 | -0.83(-1.16%) |
Jun 11, 2021 | 73.33 | 74.09 | 71.52 | 71.95 | 1,724,837 | -2.56(-3.44%) |
Jun 10, 2021 | 71.33 | 74.58 | 70.82 | 74.51 | 2,282,676 | +3.49(+4.92%) |
Jun 09, 2021 | 71.58 | 72.73 | 70.90 | 71.02 | 1,586,209 | -0.24(-0.34%) |
Jun 08, 2021 | 72.58 | 73.13 | 71.12 | 71.26 | 1,918,552 | -2.00(-2.73%) |
Jun 07, 2021 | 73.00 | 73.60 | 71.72 | 73.26 | 1,456,719 | -0.33(-0.45%) |
Jun 04, 2021 | 73.13 | 74.53 | 72.63 | 73.59 | 1,762,829 | +2.06(+2.87%) |
Jun 03, 2021 | 73.36 | 73.39 | 71.02 | 71.53 | 2,793,175 | -5.57(-7.22%) |
Jun 02, 2021 | 77.04 | 77.92 | 76.15 | 77.10 | 1,408,140 | +0.18(+0.24%) |
Jun 01, 2021 | 77.41 | 78.22 | 75.50 | 76.91 | 1,962,755 | +0.51(+0.67%) |
May 28, 2021 | 74.61 | 76.54 | 73.97 | 76.40 | 1,520,797 | +0.76(+1.00%) |
May 27, 2021 | 75.69 | 76.43 | 74.93 | 75.64 | 1,339,292 | -1.01(-1.32%) |
May 26, 2021 | 77.33 | 78.74 | 75.68 | 76.65 | 2,094,927 | -0.27(-0.35%) |
May 25, 2021 | 76.23 | 77.56 | 74.38 | 76.92 | 2,489,219 | +0.16(+0.21%) |
May 24, 2021 | 76.26 | 77.44 | 75.55 | 76.76 | 1,391,380 | +0.82(+1.09%) |
May 21, 2021 | 77.59 | 77.83 | 74.49 | 75.93 | 2,399,899 | -1.13(-1.46%) |
May 20, 2021 | 75.23 | 77.98 | 74.65 | 77.06 | 1,980,841 | +2.00(+2.66%) |
May 19, 2021 | 75.90 | 79.36 | 73.35 | 75.06 | 3,823,713 | -2.27(-2.93%) |
May 18, 2021 | 78.07 | 78.38 | 75.09 | 77.33 | 2,238,693 | -0.42(-0.54%) |
May 17, 2021 | 72.27 | 78.38 | 71.78 | 77.75 | 5,564,508 | +6.87(+9.69%) |
May 14, 2021 | 68.94 | 71.08 | 68.55 | 70.88 | 2,235,326 | +3.40(+5.05%) |
May 13, 2021 | 66.68 | 68.32 | 65.59 | 67.48 | 2,215,012 | +0.10(+0.14%) |
May 12, 2021 | 69.61 | 70.48 | 66.71 | 67.38 | 2,985,696 | -2.70(-3.85%) |
May 11, 2021 | 66.34 | 70.15 | 65.86 | 70.07 | 2,483,644 | +0.84(+1.22%) |
May 10, 2021 | 71.29 | 72.20 | 68.85 | 69.23 | 3,107,441 | -0.03(-0.04%) |
May 07, 2021 | 69.21 | 69.81 | 67.78 | 69.26 | 3,512,165 | +2.34(+3.49%) |
May 06, 2021 | 63.83 | 67.99 | 63.78 | 66.92 | 4,269,205 | +4.10(+6.53%) |
May 05, 2021 | 62.22 | 63.06 | 61.20 | 62.82 | 1,785,547 | +0.94(+1.52%) |
May 04, 2021 | 63.05 | 65.38 | 60.60 | 61.88 | 3,094,008 | -1.27(-2.01%) |
May 03, 2021 | 60.66 | 63.80 | 60.47 | 63.15 | 3,496,551 | +4.47(+7.62%) |
Apr 30, 2021 | 59.27 | 60.22 | 58.44 | 58.68 | 1,957,017 | -1.38(-2.29%) |
Apr 29, 2021 | 61.12 | 61.25 | 58.66 | 60.06 | 3,085,237 | -2.32(-3.72%) |
Apr 28, 2021 | 60.36 | 63.37 | 59.85 | 62.37 | 2,767,584 | +0.49(+0.80%) |
Apr 27, 2021 | 64.55 | 64.63 | 61.70 | 61.88 | 2,507,305 | -2.45(-3.81%) |
Apr 26, 2021 | 64.78 | 65.05 | 63.69 | 64.33 | 1,321,567 | -0.44(-0.67%) |
Apr 23, 2021 | 66.11 | 66.63 | 64.23 | 64.77 | 1,964,956 | -0.51(-0.79%) |
Apr 22, 2021 | 66.49 | 66.81 | 64.27 | 65.28 | 2,568,146 | -2.17(-3.22%) |
Apr 21, 2021 | 65.27 | 67.47 | 64.94 | 67.46 | 2,585,219 | +2.27(+3.48%) |
Apr 20, 2021 | 63.26 | 65.63 | 63.26 | 65.19 | 2,309,820 | +1.35(+2.11%) |
Apr 19, 2021 | 63.94 | 64.84 | 63.00 | 63.84 | 2,188,700 | -0.80(-1.23%) |
Apr 16, 2021 | 64.78 | 64.91 | 63.48 | 64.63 | 2,493,570 | +1.01(+1.59%) |
Apr 15, 2021 | 60.34 | 64.31 | 60.14 | 63.63 | 3,590,341 | +4.97(+8.47%) |
Apr 14, 2021 | 59.27 | 60.22 | 58.33 | 58.66 | 1,963,535 | -0.83(-1.40%) |
Apr 13, 2021 | 59.08 | 60.35 | 58.68 | 59.49 | 1,980,082 | +1.77(+3.08%) |
Apr 12, 2021 | 59.17 | 59.25 | 57.08 | 57.72 | 2,264,605 | -2.50(-4.16%) |
Apr 09, 2021 | 58.02 | 60.39 | 57.59 | 60.22 | 1,258,796 | -0.06(-0.10%) |
Apr 08, 2021 | 59.56 | 60.59 | 59.23 | 60.28 | 2,525,396 | +2.62(+4.54%) |
Apr 07, 2021 | 58.20 | 58.81 | 57.20 | 57.66 | 1,562,854 | -1.04(-1.77%) |
Apr 06, 2021 | 58.06 | 59.73 | 57.66 | 58.70 | 2,405,752 | +1.91(+3.36%) |
Apr 05, 2021 | 56.38 | 57.80 | 55.65 | 56.79 | 2,679,450 | +0.33(+0.58%) |
Apr 01, 2021 | 54.31 | 56.46 | 53.93 | 56.46 | 2,688,437 | +3.54(+6.69%) |
Mar 31, 2021 | 51.02 | 53.78 | 50.83 | 52.92 | 3,404,089 | +2.20(+4.34%) |
Mar 30, 2021 | 51.27 | 52.08 | 50.14 | 50.72 | 3,774,833 | -3.56(-6.56%) |
Mar 29, 2021 | 52.96 | 54.37 | 51.60 | 54.28 | 2,416,622 | +0.60(+1.12%) |
Mar 26, 2021 | 51.78 | 53.91 | 51.78 | 53.67 | 2,538,214 | +1.67(+3.21%) |
Mar 25, 2021 | 52.35 | 53.05 | 51.06 | 52.01 | 2,681,939 | -0.38(-0.72%) |
Mar 24, 2021 | 53.51 | 53.85 | 52.27 | 52.38 | 1,991,035 | -1.05(-1.96%) |
Mar 23, 2021 | 55.22 | 55.54 | 53.10 | 53.43 | 2,906,909 | -3.06(-5.42%) |
Mar 22, 2021 | 56.43 | 57.90 | 56.35 | 56.50 | 2,123,532 | -0.96(-1.67%) |
Mar 19, 2021 | 57.30 | 57.75 | 56.23 | 57.46 | 2,405,004 | +0.58(+1.02%) |
Mar 18, 2021 | 56.24 | 58.51 | 56.13 | 56.87 | 3,076,822 | -1.92(-3.27%) |
Mar 17, 2021 | 55.65 | 59.69 | 54.72 | 58.80 | 4,537,682 | +2.33(+4.12%) |
Mar 16, 2021 | 56.88 | 57.17 | 55.82 | 56.47 | 2,475,433 | -0.52(-0.92%) |
Mar 15, 2021 | 55.62 | 57.13 | 55.24 | 56.99 | 2,816,828 | +1.96(+3.56%) |
Mar 12, 2021 | 52.20 | 55.18 | 51.70 | 55.03 | 2,564,299 | +0.17(+0.32%) |
Mar 11, 2021 | 53.64 | 55.03 | 53.24 | 54.86 | 2,666,132 | +1.89(+3.57%) |
Mar 10, 2021 | 52.57 | 53.58 | 51.82 | 52.97 | 2,958,244 | +0.45(+0.85%) |
Mar 09, 2021 | 53.05 | 54.37 | 51.87 | 52.52 | 3,925,476 | +2.88(+5.80%) |
Mar 08, 2021 | 50.09 | 50.94 | 48.99 | 49.64 | 2,680,242 | -1.23(-2.42%) |
Mar 05, 2021 | 49.80 | 51.12 | 48.11 | 50.87 | 3,671,327 | +1.38(+2.78%) |
Mar 04, 2021 | 49.31 | 51.87 | 47.82 | 49.49 | 4,996,031 | -0.06(-0.12%) |
Mar 03, 2021 | 49.62 | 50.33 | 47.27 | 49.55 | 4,492,556 | -2.19(-4.24%) |
Mar 02, 2021 | 48.57 | 52.29 | 48.49 | 51.74 | 4,258,558 | +3.38(+6.98%) |
Mar 01, 2021 | 50.15 | 50.82 | 47.66 | 48.37 | 3,184,234 | -0.47(-0.95%) |
Feb 26, 2021 | 51.69 | 52.32 | 48.16 | 48.83 | 5,492,350 | -4.26(-8.02%) |
Feb 25, 2021 | 55.23 | 57.31 | 52.44 | 53.09 | 4,343,284 | -4.62(-8.00%) |
Feb 24, 2021 | 54.66 | 58.25 | 54.00 | 57.71 | 2,663,281 | +1.12(+1.97%) |
Feb 23, 2021 | 57.93 | 58.13 | 54.47 | 56.59 | 3,224,194 | -2.83(-4.77%) |
Feb 22, 2021 | 56.44 | 59.80 | 55.62 | 59.43 | 4,382,641 | +4.94(+9.06%) |
Feb 19, 2021 | 55.69 | 56.06 | 53.92 | 54.49 | 2,559,557 | -0.16(-0.30%) |
Feb 18, 2021 | 55.92 | 56.85 | 53.81 | 54.65 | 3,023,265 | -1.61(-2.86%) |
Feb 17, 2021 | 57.48 | 57.48 | 55.27 | 56.26 | 4,615,362 | -2.84(-4.81%) |
Feb 16, 2021 | 59.46 | 61.70 | 59.09 | 59.11 | 2,749,441 | -2.49(-4.05%) |
Feb 12, 2021 | 60.59 | 62.75 | 59.44 | 61.60 | 2,102,600 | -0.13(-0.20%) |
Feb 11, 2021 | 63.61 | 64.58 | 61.18 | 61.72 | 2,517,922 | -1.65(-2.60%) |
Feb 10, 2021 | 64.16 | 64.48 | 62.38 | 63.37 | 2,242,102 | +0.40(+0.63%) |
Feb 09, 2021 | 63.99 | 64.08 | 62.16 | 62.98 | 2,269,336 | -0.26(-0.41%) |
Feb 08, 2021 | 63.37 | 64.11 | 62.04 | 63.24 | 2,904,873 | +2.23(+3.66%) |
Feb 05, 2021 | 59.26 | 61.30 | 58.60 | 61.01 | 3,433,569 | +2.72(+4.66%) |
Feb 04, 2021 | 57.93 | 58.89 | 56.28 | 58.29 | 3,808,180 | -2.85(-4.66%) |
Feb 03, 2021 | 61.51 | 62.27 | 60.54 | 61.14 | 2,364,995 | -0.10(-0.16%) |
Feb 02, 2021 | 62.09 | 62.47 | 60.56 | 61.24 | 3,186,611 | -3.72(-5.73%) |
Feb 01, 2021 | 66.12 | 67.10 | 62.93 | 64.96 | 4,103,579 | +4.04(+6.64%) |
Jan 29, 2021 | 64.21 | 64.98 | 60.44 | 60.92 | 3,638,952 | -0.24(-0.40%) |
Jan 28, 2021 | 61.30 | 63.95 | 59.47 | 61.16 | 4,197,290 | +2.77(+4.75%) |
Jan 27, 2021 | 61.47 | 61.60 | 57.89 | 58.39 | 4,368,609 | -4.95(-7.81%) |
Jan 26, 2021 | 63.22 | 64.74 | 62.82 | 63.33 | 1,895,974 | -0.09(-0.14%) |
Jan 25, 2021 | 64.66 | 65.43 | 62.11 | 63.42 | 2,551,478 | -0.18(-0.29%) |
Jan 22, 2021 | 62.11 | 64.79 | 60.86 | 63.61 | 2,662,145 | -1.76(-2.69%) |
Jan 21, 2021 | 66.40 | 66.66 | 64.34 | 65.36 | 2,426,930 | -1.34(-2.01%) |
Jan 20, 2021 | 64.78 | 67.63 | 64.34 | 66.70 | 3,440,446 | +4.19(+6.70%) |
Jan 19, 2021 | 63.35 | 63.45 | 61.41 | 62.51 | 2,400,766 | +1.21(+1.98%) |
Jan 15, 2021 | 64.16 | 64.81 | 61.07 | 61.30 | 3,582,451 | -4.24(-6.47%) |
Jan 14, 2021 | 65.52 | 67.20 | 64.71 | 65.54 | 2,431,603 | +0.16(+0.24%) |
Jan 13, 2021 | 66.58 | 67.77 | 65.27 | 65.38 | 2,129,523 | -1.31(-1.96%) |
Jan 12, 2021 | 66.22 | 66.86 | 64.07 | 66.69 | 2,545,195 | +0.62(+0.94%) |
Jan 11, 2021 | 65.87 | 67.75 | 65.66 | 66.07 | 1,899,155 | -2.63(-3.83%) |
Jan 08, 2021 | 72.26 | 72.63 | 65.87 | 68.70 | 5,282,946 | -7.24(-9.53%) |
Jan 07, 2021 | 75.76 | 77.11 | 73.83 | 75.93 | 1,784,243 | -0.47(-0.61%) |
Jan 06, 2021 | 74.88 | 76.57 | 72.41 | 76.40 | 2,745,914 | -0.18(-0.24%) |
Jan 05, 2021 | 78.36 | 78.50 | 74.74 | 76.58 | 2,175,403 | -0.16(-0.20%) |
Jan 04, 2021 | 73.37 | 77.49 | 72.10 | 76.74 | 5,014,505 | +9.43(+14.01%) |
Dec 31, 2020 | 67.31 | 67.31 | 67.31 | 2,346,843 | -2.04(-2.94%) | |
Dec 30, 2020 | 66.51 | 69.35 | 66.44 | 69.35 | 2,346,843 | +3.09(+4.67%) |
Dec 29, 2020 | 66.82 | 68.37 | 65.75 | 66.25 | 2,341,526 | +0.06(+0.09%) |
Dec 28, 2020 | 69.58 | 70.71 | 66.09 | 66.20 | 2,821,258 | -0.99(-1.47%) |
Dec 24, 2020 | 66.45 | 68.10 | 65.87 | 67.18 | 1,168,787 | +0.27(+0.41%) |
Dec 23, 2020 | 65.75 | 67.46 | 65.61 | 66.91 | 2,393,241 | +2.21(+3.42%) |
Dec 22, 2020 | 68.86 | 68.89 | 63.72 | 64.70 | 3,030,585 | -4.16(-6.04%) |
Dec 21, 2020 | 68.81 | 70.41 | 68.10 | 68.86 | 2,222,171 | -0.18(-0.27%) |
Dec 18, 2020 | 71.57 | 71.57 | 68.76 | 69.05 | 2,057,749 | -2.52(-3.52%) |
Dec 17, 2020 | 69.88 | 72.92 | 69.63 | 71.57 | 4,293,053 | +4.74(+7.10%) |
Dec 16, 2020 | 65.32 | 66.93 | 63.66 | 66.83 | 3,121,897 | +2.44(+3.80%) |
Dec 15, 2020 | 63.09 | 65.27 | 62.77 | 64.38 | 2,787,591 | +3.50(+5.75%) |
Dec 14, 2020 | 62.96 | 64.55 | 60.65 | 60.88 | 2,198,450 | -2.74(-4.30%) |
Dec 11, 2020 | 64.55 | 65.36 | 63.12 | 63.62 | 1,667,810 | -0.89(-1.38%) |
Dec 10, 2020 | 65.09 | 67.02 | 63.84 | 64.51 | 2,032,399 | -0.26(-0.40%) |
Dec 09, 2020 | 66.62 | 67.63 | 63.31 | 64.77 | 3,270,390 | -3.85(-5.61%) |
Dec 08, 2020 | 69.55 | 69.83 | 67.90 | 68.62 | 1,785,095 | -0.50(-0.73%) |
Dec 07, 2020 | 64.29 | 70.45 | 64.29 | 69.12 | 3,043,432 | +4.44(+6.87%) |
Dec 04, 2020 | 65.19 | 66.40 | 63.65 | 64.68 | 2,056,409 | -0.89(-1.36%) |
Dec 03, 2020 | 67.77 | 67.77 | 64.31 | 65.57 | 2,967,355 | -1.64(-2.44%) |
Dec 02, 2020 | 66.92 | 67.50 | 65.32 | 67.21 | 2,009,540 | +0.17(+0.26%) |