Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 64.49 | 66.31 | 66.14 | 4,432,896 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.15 | 64.52 | 61.04 | 64.40 | 4,372,540 | +1.82(+2.91%) |
Jan 27, 2022 | 62.74 | 63.67 | 61.76 | 62.58 | 8,561,284 | +2.53(+4.22%) |
Jan 26, 2022 | 61.70 | 61.88 | 59.54 | 60.05 | 4,273,834 | -0.57(-0.94%) |
Jan 25, 2022 | 60.85 | 61.82 | 59.53 | 60.61 | 4,701,783 | -1.13(-1.84%) |
Jan 24, 2022 | 60.85 | 62.03 | 58.86 | 61.75 | 7,375,227 | -0.52(-0.83%) |
Jan 21, 2022 | 62.81 | 63.38 | 61.63 | 62.27 | 7,348,218 | -1.04(-1.64%) |
Jan 20, 2022 | 63.40 | 64.73 | 62.89 | 63.31 | 4,015,281 | -0.05(-0.07%) |
Jan 19, 2022 | 64.13 | 64.42 | 62.75 | 63.35 | 2,930,303 | -0.57(-0.89%) |
Jan 18, 2022 | 64.37 | 64.89 | 63.35 | 63.92 | 5,900,991 | -1.12(-1.71%) |
Jan 14, 2022 | 65.04 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.85 | 67.05 | 64.84 | 65.72 | 6,830,586 | -1.14(-1.71%) |
Jan 12, 2022 | 67.04 | 67.96 | 65.38 | 66.86 | 3,640,732 | +0.17(+0.25%) |
Jan 11, 2022 | 64.40 | 66.71 | 64.00 | 66.69 | 2,908,345 | +2.11(+3.26%) |
Jan 10, 2022 | 64.27 | 64.63 | 62.61 | 64.58 | 8,080,991 | -0.58(-0.88%) |
Jan 07, 2022 | 66.14 | 66.14 | 64.22 | 65.16 | 5,090,969 | -0.58(-0.88%) |
Jan 06, 2022 | 66.14 | 66.23 | 64.00 | 65.74 | 6,802,442 | -0.03(-0.04%) |
Jan 05, 2022 | 70.28 | 70.34 | 65.24 | 65.76 | 6,460,420 | -3.74(-5.38%) |
Jan 04, 2022 | 68.20 | 69.94 | 67.70 | 69.51 | 4,862,683 | +1.92(+2.84%) |
Jan 03, 2022 | 68.93 | 69.21 | 67.40 | 67.59 | 5,718,679 | -0.85(-1.24%) |
Dec 31, 2021 | 68.92 | 69.37 | 67.64 | 68.44 | 5,173,599 | -0.58(-0.84%) |
Dec 30, 2021 | 69.08 | 69.84 | 68.94 | 69.01 | 1,751,115 | +0.23(+0.33%) |
Dec 29, 2021 | 69.01 | 69.48 | 68.37 | 68.79 | 1,433,690 | -0.63(-0.91%) |
Dec 28, 2021 | 69.94 | 71.24 | 69.34 | 69.42 | 1,743,216 | -0.52(-0.74%) |
Dec 27, 2021 | 70.45 | 70.78 | 69.66 | 69.94 | 2,002,175 | -0.24(-0.34%) |
Dec 23, 2021 | 68.54 | 70.57 | 68.54 | 70.18 | 1,863,850 | +1.89(+2.77%) |
Dec 22, 2021 | 67.80 | 68.51 | 67.32 | 68.29 | 2,426,568 | +0.35(+0.51%) |
Dec 21, 2021 | 65.41 | 68.58 | 65.41 | 67.94 | 5,515,748 | +3.14(+4.84%) |
Dec 20, 2021 | 65.17 | 65.58 | 63.94 | 64.80 | 3,680,696 | -1.66(-2.50%) |
Dec 17, 2021 | 65.82 | 67.32 | 64.94 | 66.46 | 9,150,750 | +0.51(+0.77%) |
Dec 16, 2021 | 67.31 | 67.70 | 64.74 | 65.95 | 5,636,226 | -0.34(-0.51%) |
Dec 15, 2021 | 64.84 | 66.57 | 63.96 | 66.29 | 4,002,740 | +1.54(+2.38%) |
Dec 14, 2021 | 65.20 | 66.80 | 64.49 | 64.75 | 3,469,356 | -1.02(-1.55%) |
Dec 13, 2021 | 65.67 | 66.32 | 65.24 | 65.77 | 3,334,761 | -0.04(-0.06%) |
Dec 10, 2021 | 67.22 | 68.22 | 65.81 | 65.81 | 5,673,354 | -0.79(-1.19%) |
Dec 09, 2021 | 67.09 | 68.54 | 66.61 | 66.61 | 3,692,768 | -0.53(-0.79%) |
Dec 08, 2021 | 66.55 | 68.17 | 66.55 | 67.13 | 4,478,123 | +0.06(+0.08%) |
Dec 07, 2021 | 67.74 | 68.65 | 66.44 | 67.08 | 6,436,330 | +0.79(+1.20%) |
Dec 06, 2021 | 66.97 | 67.58 | 65.84 | 66.28 | 5,890,940 | +0.04(+0.06%) |
Dec 03, 2021 | 68.12 | 68.65 | 64.86 | 66.25 | 4,050,974 | -1.60(-2.35%) |
Dec 02, 2021 | 67.82 | 69.24 | 67.29 | 67.84 | 4,652,891 | +1.09(+1.63%) |
Dec 01, 2021 | 68.42 | 70.50 | 66.70 | 66.76 | 3,402,423 | -0.12(-0.18%) |
Nov 30, 2021 | 68.73 | 69.21 | 66.49 | 66.88 | 4,144,749 | -2.43(-3.50%) |
Nov 29, 2021 | 69.27 | 69.86 | 68.17 | 69.31 | 2,896,145 | +1.52(+2.24%) |
Nov 26, 2021 | 68.03 | 68.54 | 66.95 | 67.79 | 1,746,963 | -2.09(-2.99%) |
Nov 24, 2021 | 69.08 | 70.43 | 68.51 | 69.87 | 2,642,514 | +0.13(+0.19%) |
Nov 23, 2021 | 71.26 | 71.54 | 69.67 | 69.74 | 2,639,714 | -1.93(-2.69%) |
Nov 22, 2021 | 71.44 | 73.60 | 71.14 | 71.67 | 3,328,082 | +0.85(+1.20%) |
Nov 19, 2021 | 71.32 | 71.41 | 70.02 | 70.82 | 1,720,259 | -0.43(-0.60%) |
Nov 18, 2021 | 70.94 | 71.55 | 71.25 | 71.24 | 2,443,135 | +0.38(+0.53%) |
Nov 17, 2021 | 71.21 | 71.44 | 70.40 | 70.87 | 1,213,941 | -0.27(-0.38%) |
Nov 16, 2021 | 71.33 | 71.66 | 70.83 | 71.14 | 1,592,036 | -0.29(-0.41%) |
Nov 15, 2021 | 70.49 | 71.73 | 70.19 | 71.43 | 1,649,105 | +1.04(+1.48%) |
Nov 12, 2021 | 70.28 | 70.71 | 69.73 | 70.39 | 1,537,834 | +0.07(+0.09%) |
Nov 11, 2021 | 70.22 | 70.70 | 69.73 | 70.32 | 1,843,670 | +0.86(+1.24%) |
Nov 10, 2021 | 70.87 | 69.37 | 69.46 | 2,578,951 | -2.15(-3.00%) | |
Nov 09, 2021 | 71.97 | 72.45 | 71.39 | 71.61 | 2,003,095 | -0.70(-0.97%) |
Nov 08, 2021 | 72.27 | 73.32 | 71.73 | 72.31 | 1,669,010 | +0.09(+0.13%) |
Nov 05, 2021 | 73.76 | 73.94 | 71.87 | 72.22 | 3,086,436 | -0.33(-0.45%) |
Nov 04, 2021 | 73.21 | 73.55 | 71.37 | 72.55 | 2,658,114 | -0.64(-0.87%) |
Nov 03, 2021 | 72.30 | 73.68 | 71.73 | 73.19 | 3,248,479 | +1.45(+2.03%) |
Nov 02, 2021 | 71.25 | 72.24 | 69.68 | 71.73 | 3,076,360 | +0.08(+0.12%) |
Nov 01, 2021 | 72.86 | 72.25 | 70.93 | 71.65 | 4,117,160 | -0.58(-0.81%) |
Oct 29, 2021 | 73.02 | 73.25 | 71.61 | 72.23 | 4,886,943 | -1.30(-1.76%) |
Oct 28, 2021 | 72.81 | 74.08 | 72.81 | 73.52 | 2,483,506 | +0.81(+1.11%) |
Oct 27, 2021 | 74.99 | 75.07 | 72.01 | 72.72 | 3,028,899 | -2.15(-2.87%) |
Oct 26, 2021 | 75.66 | 74.87 | 4,145,303 | -0.19(-0.25%) | ||
Oct 25, 2021 | 74.83 | 75.87 | 74.22 | 75.05 | 4,247,371 | +0.23(+0.30%) |
Oct 22, 2021 | 72.89 | 75.19 | 72.03 | 74.83 | 5,277,923 | +2.28(+3.14%) |
Oct 21, 2021 | 70.36 | 72.71 | 69.93 | 72.55 | 4,291,149 | +2.81(+4.02%) |
Oct 20, 2021 | 68.52 | 70.37 | 68.33 | 69.74 | 5,168,058 | +1.05(+1.53%) |
Oct 19, 2021 | 65.50 | 70.53 | 64.53 | 68.69 | 9,468,879 | +4.58(+7.14%) |
Oct 18, 2021 | 63.55 | 64.30 | 62.97 | 64.11 | 2,931,633 | +0.83(+1.31%) |
Oct 15, 2021 | 64.58 | 64.58 | 62.90 | 63.28 | 2,364,705 | -0.36(-0.56%) |
Oct 14, 2021 | 62.77 | 63.94 | 62.56 | 63.64 | 1,918,010 | +1.65(+2.67%) |
Oct 13, 2021 | 62.04 | 62.57 | 61.37 | 61.99 | 1,736,430 | +0.12(+0.20%) |
Oct 12, 2021 | 61.48 | 62.23 | 61.01 | 61.87 | 1,676,763 | +0.46(+0.75%) |
Oct 11, 2021 | 61.65 | 62.71 | 61.40 | 61.41 | 1,847,729 | +0.06(+0.09%) |
Oct 08, 2021 | 59.76 | 61.72 | 59.59 | 61.35 | 1,659,468 | +1.66(+2.78%) |
Oct 07, 2021 | 59.23 | 60.47 | 58.82 | 59.69 | 2,505,299 | +0.92(+1.57%) |
Oct 06, 2021 | 57.10 | 58.77 | 55.83 | 58.77 | 2,028,752 | +0.99(+1.72%) |
Oct 05, 2021 | 55.63 | 58.06 | 55.35 | 57.77 | 2,671,190 | +2.59(+4.69%) |
Oct 04, 2021 | 57.69 | 58.45 | 55.04 | 55.18 | 3,825,470 | -2.89(-4.98%) |
Oct 01, 2021 | 57.82 | 58.43 | 57.21 | 58.07 | 3,374,466 | +0.26(+0.45%) |
Sep 30, 2021 | 58.87 | 59.12 | 57.68 | 57.81 | 3,439,448 | -0.71(-1.22%) |
Sep 29, 2021 | 58.00 | 58.53 | 57.31 | 58.52 | 1,984,916 | +0.85(+1.48%) |
Sep 28, 2021 | 59.01 | 59.16 | 57.07 | 57.67 | 3,131,301 | -1.45(-2.46%) |
Sep 27, 2021 | 58.66 | 59.70 | 58.52 | 59.12 | 3,990,407 | +0.54(+0.93%) |
Sep 24, 2021 | 57.11 | 58.66 | 57.11 | 58.58 | 2,174,187 | +1.08(+1.88%) |
Sep 23, 2021 | 56.32 | 58.34 | 56.17 | 57.50 | 3,320,047 | +1.74(+3.11%) |
Sep 22, 2021 | 55.75 | 56.16 | 54.93 | 55.76 | 1,898,515 | +0.26(+0.47%) |
Sep 21, 2021 | 55.32 | 56.13 | 55.23 | 55.50 | 2,782,343 | +0.66(+1.20%) |
Sep 20, 2021 | 57.16 | 57.19 | 54.11 | 54.84 | 3,749,388 | -4.10(-6.96%) |
Sep 17, 2021 | 58.96 | 59.69 | 58.53 | 58.95 | 2,777,553 | +0.08(+0.14%) |
Sep 16, 2021 | 59.35 | 59.78 | 58.50 | 58.86 | 1,818,455 | -0.29(-0.49%) |
Sep 15, 2021 | 57.43 | 59.36 | 57.12 | 59.15 | 2,289,230 | +1.88(+3.28%) |
Sep 14, 2021 | 58.35 | 58.55 | 56.68 | 57.28 | 1,991,212 | -0.92(-1.58%) |
Sep 13, 2021 | 57.29 | 58.21 | 56.90 | 58.20 | 1,576,662 | +1.20(+2.11%) |
Sep 10, 2021 | 57.98 | 58.14 | 56.97 | 56.99 | 1,096,169 | -0.39(-0.69%) |
Sep 09, 2021 | 57.39 | 58.18 | 57.31 | 57.39 | 1,232,100 | -0.13(-0.23%) |
Sep 08, 2021 | 58.17 | 58.20 | 57.15 | 57.52 | 1,279,255 | -0.58(-1.00%) |
Sep 07, 2021 | 58.05 | 58.48 | 57.44 | 58.10 | 2,354,452 | +0.08(+0.15%) |
Sep 03, 2021 | 57.39 | 58.42 | 57.32 | 58.02 | 2,168,890 | +0.57(+1.00%) |
Sep 02, 2021 | 57.50 | 57.91 | 57.08 | 57.44 | 1,731,914 | +0.22(+0.38%) |
Sep 01, 2021 | 56.27 | 57.65 | 55.73 | 57.23 | 2,714,069 | +1.12(+1.99%) |
Aug 31, 2021 | 55.38 | 56.42 | 55.25 | 56.11 | 2,040,451 | +0.85(+1.55%) |
Aug 30, 2021 | 55.38 | 56.28 | 55.12 | 55.26 | 1,710,711 | +0.21(+0.38%) |
Aug 27, 2021 | 54.30 | 55.15 | 54.30 | 55.05 | 1,308,929 | +0.69(+1.26%) |
Aug 26, 2021 | 54.67 | 55.06 | 54.26 | 54.37 | 1,122,591 | -0.22(-0.40%) |
Aug 25, 2021 | 54.27 | 55.09 | 54.08 | 54.58 | 2,165,845 | +0.42(+0.78%) |
Aug 24, 2021 | 54.09 | 54.77 | 53.98 | 54.16 | 1,131,347 | +0.27(+0.51%) |
Aug 23, 2021 | 52.99 | 54.07 | 52.93 | 53.89 | 2,150,657 | +1.07(+2.03%) |
Aug 20, 2021 | 52.62 | 53.44 | 52.44 | 52.82 | 1,287,559 | +0.28(+0.54%) |
Aug 19, 2021 | 52.89 | 53.81 | 52.09 | 52.54 | 2,307,659 | -0.99(-1.86%) |
Aug 18, 2021 | 53.93 | 54.17 | 53.45 | 53.53 | 2,014,372 | -0.74(-1.37%) |
Aug 17, 2021 | 54.97 | 55.14 | 53.26 | 54.27 | 1,988,282 | -1.05(-1.90%) |
Aug 16, 2021 | 55.03 | 55.67 | 54.83 | 55.32 | 2,564,948 | +0.07(+0.13%) |
Aug 13, 2021 | 54.74 | 55.40 | 54.46 | 55.25 | 1,678,218 | +0.54(+0.99%) |
Aug 12, 2021 | 55.11 | 55.14 | 54.33 | 54.71 | 2,003,137 | -0.50(-0.91%) |
Aug 11, 2021 | 55.93 | 56.16 | 55.14 | 55.21 | 1,856,735 | -0.72(-1.28%) |
Aug 10, 2021 | 56.77 | 56.96 | 55.86 | 55.93 | 2,314,305 | -1.11(-1.94%) |
Aug 09, 2021 | 57.37 | 57.58 | 56.62 | 57.04 | 1,716,988 | -0.33(-0.57%) |
Aug 06, 2021 | 57.43 | 57.71 | 57.06 | 57.36 | 2,263,375 | +0.47(+0.82%) |
Aug 05, 2021 | 57.07 | 57.66 | 56.12 | 56.90 | 2,050,356 | +0.23(+0.41%) |
Aug 04, 2021 | 55.75 | 56.87 | 54.59 | 56.66 | 3,476,763 | +0.21(+0.38%) |
Aug 03, 2021 | 55.34 | 56.70 | 55.21 | 56.45 | 3,263,260 | +1.36(+2.47%) |
Aug 02, 2021 | 55.18 | 55.80 | 54.35 | 55.09 | 1,789,276 | +0.32(+0.58%) |
Jul 30, 2021 | 55.13 | 55.48 | 54.62 | 54.77 | 2,096,315 | -0.61(-1.11%) |
Jul 29, 2021 | 55.03 | 56.37 | 55.01 | 55.39 | 3,099,067 | +0.64(+1.17%) |
Jul 28, 2021 | 55.27 | 55.30 | 54.09 | 54.75 | 1,644,172 | -0.37(-0.68%) |
Jul 27, 2021 | 54.79 | 55.29 | 54.23 | 55.12 | 1,796,542 | -0.09(-0.17%) |
Jul 26, 2021 | 55.06 | 55.80 | 54.92 | 55.21 | 1,605,852 | -0.10(-0.18%) |
Jul 23, 2021 | 55.24 | 55.59 | 54.92 | 55.31 | 2,024,336 | +0.87(+1.59%) |
Jul 22, 2021 | 54.18 | 54.66 | 53.62 | 54.45 | 2,314,738 | +0.35(+0.65%) |
Jul 21, 2021 | 53.71 | 55.18 | 53.71 | 54.09 | 2,128,086 | +0.65(+1.22%) |
Jul 20, 2021 | 52.29 | 54.06 | 52.29 | 53.44 | 3,238,864 | +1.14(+2.17%) |
Jul 19, 2021 | 51.83 | 52.49 | 51.08 | 52.31 | 3,168,070 | -0.49(-0.93%) |
Jul 16, 2021 | 55.19 | 55.44 | 52.61 | 52.80 | 4,395,067 | -2.51(-4.54%) |
Jul 15, 2021 | 55.71 | 55.84 | 54.88 | 55.31 | 2,961,936 | -0.53(-0.95%) |
Jul 14, 2021 | 55.85 | 56.30 | 55.44 | 55.84 | 1,977,132 | +0.11(+0.20%) |
Jul 13, 2021 | 56.36 | 56.51 | 54.73 | 55.73 | 6,723,081 | -1.33(-2.33%) |
Jul 12, 2021 | 56.94 | 57.57 | 56.64 | 57.06 | 1,373,619 | +0.14(+0.25%) |
Jul 09, 2021 | 56.64 | 57.35 | 56.33 | 56.92 | 2,388,362 | +0.61(+1.09%) |
Jul 08, 2021 | 57.77 | 58.03 | 55.98 | 56.31 | 4,062,553 | -2.59(-4.39%) |
Jul 07, 2021 | 59.02 | 59.18 | 57.46 | 58.90 | 2,510,505 | -0.39(-0.66%) |
Jul 06, 2021 | 59.86 | 59.98 | 58.71 | 59.29 | 3,228,198 | -0.48(-0.81%) |
Jul 02, 2021 | 58.75 | 59.77 | 58.10 | 59.77 | 2,479,146 | +1.14(+1.94%) |
Jul 01, 2021 | 56.55 | 58.64 | 56.30 | 58.64 | 4,389,971 | +0.75(+1.30%) |
Jun 30, 2021 | 57.84 | 58.25 | 57.00 | 57.88 | 4,170,245 | -0.20(-0.34%) |
Jun 29, 2021 | 57.60 | 58.24 | 57.26 | 58.08 | 3,161,250 | +0.82(+1.43%) |
Jun 28, 2021 | 57.44 | 57.46 | 56.46 | 57.26 | 3,792,937 | -0.05(-0.08%) |
Jun 25, 2021 | 55.32 | 57.41 | 55.05 | 57.31 | 7,183,579 | +2.29(+4.16%) |
Jun 24, 2021 | 54.51 | 55.24 | 54.17 | 55.02 | 1,622,121 | +0.77(+1.42%) |
Jun 23, 2021 | 54.19 | 54.54 | 54.14 | 54.24 | 1,850,878 | +0.04(+0.07%) |
Jun 22, 2021 | 54.14 | 54.36 | 53.79 | 54.21 | 2,923,796 | -0.20(-0.38%) |
Jun 21, 2021 | 53.43 | 54.50 | 53.29 | 54.41 | 1,587,520 | +1.02(+1.92%) |
Jun 18, 2021 | 53.88 | 54.01 | 53.08 | 53.39 | 3,982,938 | -0.99(-1.81%) |
Jun 17, 2021 | 54.75 | 54.90 | 53.26 | 54.37 | 3,261,702 | -0.13(-0.24%) |
Jun 16, 2021 | 54.22 | 54.66 | 53.75 | 54.50 | 1,543,846 | +0.52(+0.97%) |
Jun 15, 2021 | 53.61 | 54.27 | 53.36 | 53.98 | 1,403,471 | +0.47(+0.87%) |
Jun 14, 2021 | 53.96 | 54.11 | 53.37 | 53.52 | 1,399,448 | -0.26(-0.48%) |
Jun 11, 2021 | 53.42 | 53.78 | 53.23 | 53.78 | 1,168,516 | +0.46(+0.86%) |
Jun 10, 2021 | 53.56 | 53.78 | 52.98 | 53.32 | 991,028 | +0.09(+0.17%) |
Jun 09, 2021 | 53.43 | 53.55 | 53.14 | 53.23 | 1,723,797 | -0.30(-0.56%) |
Jun 08, 2021 | 53.69 | 53.90 | 52.83 | 53.53 | 2,627,065 | -0.20(-0.38%) |
Jun 07, 2021 | 53.56 | 53.76 | 53.13 | 53.73 | 1,815,033 | +0.31(+0.57%) |
Jun 04, 2021 | 53.73 | 53.80 | 53.16 | 53.42 | 1,769,860 | -0.11(-0.21%) |
Jun 03, 2021 | 52.48 | 53.72 | 52.22 | 53.54 | 3,056,022 | +0.78(+1.48%) |
Jun 02, 2021 | 52.59 | 53.23 | 51.81 | 52.75 | 2,689,394 | +0.06(+0.11%) |
Jun 01, 2021 | 53.63 | 53.99 | 52.49 | 52.70 | 2,101,324 | -0.66(-1.24%) |
May 28, 2021 | 54.06 | 54.28 | 53.15 | 53.36 | 1,399,335 | -0.49(-0.92%) |
May 27, 2021 | 53.74 | 54.15 | 53.08 | 53.85 | 3,118,334 | +0.53(+0.99%) |
May 26, 2021 | 52.89 | 53.65 | 52.54 | 53.32 | 2,448,211 | +0.63(+1.20%) |
May 25, 2021 | 53.62 | 53.77 | 52.58 | 52.69 | 1,542,700 | -0.76(-1.43%) |
May 24, 2021 | 53.79 | 54.08 | 53.28 | 53.45 | 2,002,613 | +0.01(+0.02%) |
May 21, 2021 | 53.22 | 53.94 | 53.13 | 53.44 | 2,138,501 | +0.61(+1.16%) |
May 20, 2021 | 53.12 | 53.34 | 52.13 | 52.83 | 2,190,537 | -0.20(-0.39%) |
May 19, 2021 | 51.64 | 53.03 | 51.23 | 53.03 | 2,354,802 | +0.47(+0.89%) |
May 18, 2021 | 52.96 | 53.23 | 52.55 | 52.57 | 2,391,124 | -0.36(-0.68%) |
May 17, 2021 | 52.78 | 53.23 | 52.14 | 52.93 | 1,425,820 | -0.04(-0.07%) |
May 14, 2021 | 52.14 | 53.35 | 52.14 | 52.97 | 1,703,645 | +1.13(+2.17%) |
May 13, 2021 | 51.87 | 52.61 | 51.24 | 51.84 | 2,221,603 | +0.41(+0.79%) |
May 12, 2021 | 53.06 | 53.44 | 51.29 | 51.43 | 3,127,068 | -1.87(-3.51%) |
May 11, 2021 | 52.08 | 53.47 | 51.56 | 53.31 | 3,480,181 | +0.15(+0.28%) |
May 10, 2021 | 53.75 | 53.94 | 53.03 | 53.16 | 4,180,208 | -0.54(-1.01%) |
May 07, 2021 | 52.77 | 53.73 | 52.23 | 53.70 | 2,532,761 | +0.95(+1.80%) |
May 06, 2021 | 52.25 | 52.89 | 51.81 | 52.75 | 2,097,889 | +0.51(+0.97%) |
May 05, 2021 | 51.73 | 52.48 | 50.82 | 52.25 | 2,976,790 | +1.51(+2.98%) |
May 04, 2021 | 50.80 | 51.42 | 50.11 | 50.73 | 3,099,859 | -0.06(-0.13%) |
May 03, 2021 | 51.29 | 51.75 | 50.78 | 50.80 | 2,675,005 | -0.28(-0.54%) |
Apr 30, 2021 | 51.17 | 51.29 | 50.37 | 51.07 | 2,068,584 | -0.15(-0.29%) |
Apr 29, 2021 | 51.66 | 51.92 | 50.58 | 51.22 | 1,718,114 | +0.11(+0.22%) |
Apr 28, 2021 | 50.73 | 51.50 | 50.64 | 51.11 | 2,064,458 | +0.22(+0.44%) |
Apr 27, 2021 | 50.73 | 50.90 | 50.32 | 50.89 | 2,288,402 | +0.59(+1.17%) |
Apr 26, 2021 | 49.49 | 50.36 | 49.30 | 50.30 | 2,710,458 | +1.24(+2.52%) |
Apr 23, 2021 | 48.70 | 49.33 | 48.50 | 49.06 | 2,064,681 | +0.44(+0.91%) |
Apr 22, 2021 | 48.77 | 48.84 | 47.99 | 48.62 | 2,395,859 | +0.38(+0.78%) |
Apr 21, 2021 | 47.26 | 48.29 | 46.84 | 48.24 | 2,244,161 | +0.90(+1.91%) |
Apr 20, 2021 | 47.45 | 47.45 | 46.28 | 47.34 | 2,054,124 | -0.16(-0.33%) |
Apr 19, 2021 | 47.50 | 47.83 | 47.34 | 47.50 | 1,989,313 | -0.07(-0.16%) |
Apr 16, 2021 | 46.58 | 47.63 | 46.49 | 47.57 | 3,142,283 | +1.23(+2.65%) |
Apr 15, 2021 | 45.95 | 46.39 | 45.67 | 46.34 | 2,986,408 | +0.71(+1.56%) |
Apr 14, 2021 | 43.82 | 46.17 | 43.79 | 45.63 | 4,508,631 | +1.94(+4.43%) |
Apr 13, 2021 | 43.81 | 43.84 | 43.13 | 43.70 | 1,947,514 | -0.18(-0.40%) |
Apr 12, 2021 | 43.07 | 43.90 | 43.07 | 43.87 | 2,136,179 | +0.49(+1.13%) |
Apr 09, 2021 | 42.74 | 43.45 | 42.74 | 43.38 | 2,318,687 | +0.43(+1.01%) |
Apr 08, 2021 | 43.80 | 43.80 | 42.93 | 42.95 | 2,412,246 | -0.45(-1.04%) |
Apr 07, 2021 | 43.93 | 44.19 | 43.19 | 43.40 | 3,250,684 | -0.69(-1.57%) |
Apr 06, 2021 | 43.85 | 44.29 | 43.74 | 44.09 | 1,602,811 | +0.11(+0.25%) |
Apr 05, 2021 | 44.64 | 44.73 | 43.97 | 43.98 | 2,010,150 | -0.30(-0.69%) |
Apr 01, 2021 | 44.03 | 44.29 | 43.63 | 44.29 | 2,085,171 | +0.92(+2.13%) |
Mar 31, 2021 | 43.49 | 44.21 | 43.35 | 43.36 | 2,250,872 | -0.13(-0.30%) |
Mar 30, 2021 | 42.58 | 44.37 | 42.58 | 43.49 | 2,416,360 | +0.61(+1.42%) |
Mar 29, 2021 | 42.35 | 43.29 | 41.92 | 42.88 | 3,159,711 | -0.18(-0.43%) |
Mar 26, 2021 | 43.51 | 43.51 | 42.00 | 43.07 | 4,227,908 | -0.26(-0.60%) |
Mar 25, 2021 | 43.88 | 44.01 | 42.62 | 43.33 | 4,029,617 | -0.65(-1.47%) |
Mar 24, 2021 | 45.44 | 46.22 | 43.95 | 43.97 | 2,162,905 | -1.34(-2.95%) |
Mar 23, 2021 | 45.72 | 45.72 | 44.95 | 45.31 | 4,646,221 | -0.28(-0.61%) |
Mar 22, 2021 | 43.35 | 46.06 | 43.35 | 45.59 | 6,010,958 | +1.96(+4.50%) |
Mar 19, 2021 | 43.46 | 43.86 | 43.12 | 43.62 | 5,730,155 | -0.14(-0.32%) |
Mar 18, 2021 | 44.21 | 45.18 | 43.54 | 43.76 | 3,623,098 | -0.69(-1.56%) |
Mar 17, 2021 | 44.15 | 44.72 | 43.94 | 44.45 | 3,984,717 | +0.11(+0.25%) |
Mar 16, 2021 | 44.99 | 45.58 | 44.25 | 44.34 | 2,930,686 | -0.67(-1.50%) |
Mar 15, 2021 | 44.68 | 45.49 | 44.22 | 45.01 | 5,223,123 | +0.66(+1.50%) |
Mar 12, 2021 | 44.54 | 44.91 | 43.54 | 44.35 | 3,644,550 | +0.23(+0.52%) |
Mar 11, 2021 | 42.46 | 44.39 | 41.88 | 44.12 | 5,817,001 | +2.12(+5.05%) |
Mar 10, 2021 | 42.63 | 43.17 | 41.88 | 42.00 | 4,185,701 | -0.22(-0.52%) |
Mar 09, 2021 | 43.81 | 44.22 | 42.12 | 42.22 | 6,377,506 | -1.56(-3.56%) |
Mar 08, 2021 | 45.94 | 46.62 | 43.03 | 43.78 | 10,626,982 | -1.94(-4.24%) |
Mar 05, 2021 | 46.10 | 46.21 | 43.99 | 45.72 | 1,107,089 | +0.00(+0.00%) |
Mar 04, 2021 | 46.48 | 46.76 | 44.77 | 45.72 | 647,624 | -0.78(-1.69%) |
Mar 03, 2021 | 46.86 | 47.03 | 45.70 | 46.50 | 1,713,225 | +0.44(+0.96%) |
Mar 02, 2021 | 46.35 | 46.47 | 45.66 | 46.06 | 637,630 | -0.42(-0.89%) |
Mar 01, 2021 | 46.44 | 47.07 | 46.18 | 46.47 | 824,209 | +0.85(+1.86%) |
Feb 26, 2021 | 45.13 | 45.95 | 44.23 | 45.62 | 1,390,150 | +0.53(+1.19%) |
Feb 25, 2021 | 47.27 | 47.35 | 44.79 | 45.09 | 1,166,764 | -1.96(-4.18%) |
Feb 24, 2021 | 46.15 | 47.12 | 45.66 | 47.05 | 1,067,307 | +0.50(+1.07%) |
Feb 23, 2021 | 47.14 | 47.15 | 45.80 | 46.55 | 922,546 | -0.49(-1.04%) |
Feb 22, 2021 | 47.28 | 47.59 | 46.91 | 47.04 | 1,262,955 | -0.77(-1.60%) |
Feb 19, 2021 | 47.45 | 48.31 | 47.40 | 47.81 | 2,495,288 | +0.65(+1.39%) |
Feb 18, 2021 | 47.04 | 47.50 | 46.58 | 47.15 | 1,631,536 | -0.21(-0.45%) |
Feb 17, 2021 | 46.96 | 47.41 | 46.34 | 47.37 | 673,978 | +0.39(+0.83%) |
Feb 16, 2021 | 47.32 | 47.40 | 46.38 | 46.97 | 1,069,607 | +0.05(+0.12%) |
Feb 12, 2021 | 45.77 | 46.98 | 45.68 | 46.92 | 816,109 | +0.88(+1.92%) |
Feb 11, 2021 | 47.42 | 47.43 | 45.89 | 46.03 | 1,703,443 | -1.25(-2.64%) |
Feb 10, 2021 | 46.54 | 47.41 | 46.17 | 47.28 | 1,667,015 | +1.15(+2.49%) |
Feb 09, 2021 | 46.44 | 46.60 | 46.00 | 46.14 | 1,357,152 | -0.31(-0.67%) |
Feb 08, 2021 | 46.66 | 46.76 | 45.80 | 46.45 | 1,425,730 | +0.23(+0.49%) |
Feb 05, 2021 | 46.68 | 46.68 | 45.82 | 46.22 | 1,443,135 | -0.24(-0.51%) |
Feb 04, 2021 | 46.14 | 46.52 | 45.21 | 46.45 | 1,868,064 | +0.76(+1.66%) |
Feb 03, 2021 | 45.81 | 46.26 | 44.19 | 45.70 | 2,889,243 | +1.12(+2.52%) |
Feb 02, 2021 | 43.61 | 45.29 | 43.46 | 44.58 | 1,451,383 | +1.14(+2.62%) |