Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.46 | 52.94 | 52.66 | 9,136,657 | -0.27(-0.52%) | |
Jan 28, 2022 | 53.53 | 53.87 | 52.08 | 52.94 | 7,907,588 | -0.12(-0.23%) |
Jan 27, 2022 | 51.79 | 54.04 | 51.79 | 53.06 | 13,261,291 | +2.61(+5.17%) |
Jan 26, 2022 | 50.63 | 51.36 | 49.95 | 50.45 | 6,945,965 | +0.04(+0.07%) |
Jan 25, 2022 | 49.28 | 50.59 | 48.17 | 50.41 | 6,399,616 | +0.49(+0.99%) |
Jan 24, 2022 | 49.11 | 50.10 | 48.14 | 49.92 | 10,063,572 | -0.09(-0.18%) |
Jan 21, 2022 | 50.85 | 50.93 | 49.85 | 50.01 | 7,020,154 | -0.96(-1.89%) |
Jan 20, 2022 | 52.81 | 52.94 | 50.93 | 50.97 | 6,537,609 | -1.79(-3.39%) |
Jan 19, 2022 | 53.57 | 53.71 | 52.36 | 52.76 | 4,934,025 | -0.32(-0.60%) |
Jan 18, 2022 | 53.57 | 53.91 | 52.52 | 53.08 | 5,440,674 | -0.48(-0.89%) |
Jan 14, 2022 | 53.55 | 0 | +0.71(+1.33%) | |||
Jan 13, 2022 | 52.28 | 53.10 | 52.20 | 52.85 | 5,082,114 | +0.60(+1.15%) |
Jan 12, 2022 | 52.47 | 53.02 | 51.92 | 52.25 | 4,242,139 | +0.07(+0.14%) |
Jan 11, 2022 | 52.06 | 52.43 | 51.50 | 52.18 | 6,498,299 | +0.69(+1.34%) |
Jan 10, 2022 | 51.88 | 52.28 | 51.12 | 51.49 | 6,287,413 | -0.62(-1.18%) |
Jan 07, 2022 | 51.69 | 52.47 | 51.52 | 52.11 | 5,255,049 | +0.76(+1.48%) |
Jan 06, 2022 | 51.57 | 51.90 | 50.47 | 51.35 | 6,600,439 | -0.10(-0.19%) |
Jan 05, 2022 | 51.83 | 52.54 | 51.41 | 51.45 | 7,592,998 | -0.05(-0.10%) |
Jan 04, 2022 | 50.48 | 51.75 | 50.34 | 51.50 | 10,281,669 | +1.36(+2.71%) |
Jan 03, 2022 | 50.43 | 51.05 | 50.07 | 50.14 | 5,934,043 | +0.13(+0.26%) |
Dec 31, 2021 | 50.11 | 50.25 | 49.63 | 50.01 | 3,509,207 | -0.05(-0.11%) |
Dec 30, 2021 | 50.43 | 50.99 | 50.01 | 50.06 | 4,170,108 | -0.25(-0.49%) |
Dec 29, 2021 | 49.96 | 50.35 | 49.87 | 50.31 | 4,060,100 | +0.38(+0.76%) |
Dec 28, 2021 | 49.38 | 50.26 | 49.29 | 49.93 | 5,385,866 | +0.67(+1.36%) |
Dec 27, 2021 | 48.77 | 49.28 | 48.64 | 49.26 | 3,680,746 | +0.64(+1.32%) |
Dec 23, 2021 | 48.05 | 49.11 | 47.92 | 48.62 | 7,077,971 | +0.80(+1.68%) |
Dec 22, 2021 | 47.72 | 47.95 | 47.29 | 47.81 | 4,229,646 | +0.03(+0.06%) |
Dec 21, 2021 | 47.76 | 48.32 | 47.52 | 47.79 | 5,012,853 | +0.61(+1.29%) |
Dec 20, 2021 | 46.82 | 47.25 | 46.26 | 47.18 | 7,089,484 | -0.52(-1.09%) |
Dec 17, 2021 | 48.08 | 48.20 | 47.06 | 47.70 | 11,795,803 | -0.44(-0.92%) |
Dec 16, 2021 | 47.99 | 48.81 | 47.85 | 48.14 | 6,357,039 | +0.49(+1.04%) |
Dec 15, 2021 | 47.43 | 47.67 | 46.60 | 47.65 | 5,618,240 | +0.14(+0.30%) |
Dec 14, 2021 | 46.95 | 48.05 | 46.85 | 47.50 | 4,592,086 | +0.49(+1.05%) |
Dec 13, 2021 | 48.02 | 48.18 | 46.79 | 47.01 | 6,120,108 | -1.20(-2.49%) |
Dec 10, 2021 | 48.62 | 48.72 | 47.86 | 48.21 | 4,115,573 | +0.26(+0.53%) |
Dec 09, 2021 | 47.82 | 48.12 | 47.37 | 47.95 | 6,360,303 | -0.46(-0.95%) |
Dec 08, 2021 | 48.77 | 48.92 | 48.30 | 48.41 | 5,684,759 | +0.04(+0.09%) |
Dec 07, 2021 | 48.01 | 48.83 | 47.85 | 48.37 | 6,620,088 | +0.86(+1.82%) |
Dec 06, 2021 | 47.93 | 48.24 | 47.47 | 47.50 | 6,880,526 | +0.71(+1.53%) |
Dec 03, 2021 | 46.73 | 47.45 | 46.49 | 46.79 | 7,922,446 | -0.10(-0.21%) |
Dec 02, 2021 | 46.29 | 47.15 | 45.91 | 46.89 | 8,312,978 | +0.37(+0.80%) |
Dec 01, 2021 | 48.92 | 49.20 | 46.46 | 46.52 | 10,346,357 | -1.91(-3.95%) |
Nov 30, 2021 | 49.60 | 49.81 | 47.97 | 48.43 | 11,790,281 | -1.70(-3.39%) |
Nov 29, 2021 | 51.05 | 51.47 | 49.71 | 50.13 | 5,182,222 | -0.04(-0.07%) |
Nov 26, 2021 | 49.33 | 50.32 | 48.76 | 50.17 | 4,957,188 | -0.90(-1.76%) |
Nov 24, 2021 | 51.30 | 51.71 | 51.03 | 51.06 | 3,797,101 | -0.48(-0.93%) |
Nov 23, 2021 | 51.68 | 52.01 | 51.24 | 51.54 | 6,061,642 | +0.34(+0.66%) |
Nov 22, 2021 | 50.13 | 51.64 | 50.12 | 51.20 | 6,096,037 | +1.26(+2.53%) |
Nov 19, 2021 | 50.04 | 50.10 | 48.80 | 49.94 | 8,525,485 | -0.56(-1.10%) |
Nov 18, 2021 | 50.82 | 50.60 | 50.47 | 50.50 | 4,387,976 | -0.31(-0.62%) |
Nov 17, 2021 | 51.11 | 51.37 | 50.66 | 50.81 | 3,837,308 | -0.45(-0.88%) |
Nov 16, 2021 | 52.23 | 52.25 | 51.25 | 51.26 | 4,574,701 | -0.92(-1.77%) |
Nov 15, 2021 | 52.69 | 52.97 | 52.07 | 52.19 | 3,982,883 | -0.12(-0.23%) |
Nov 12, 2021 | 52.07 | 52.74 | 51.79 | 52.31 | 4,017,927 | +0.33(+0.64%) |
Nov 11, 2021 | 51.46 | 52.24 | 51.40 | 51.98 | 4,753,661 | +0.80(+1.57%) |
Nov 10, 2021 | 51.25 | 51.18 | 5,860,172 | +0.19(+0.38%) | ||
Nov 09, 2021 | 50.99 | 51.49 | 50.86 | 50.99 | 5,106,675 | -0.03(-0.05%) |
Nov 08, 2021 | 51.33 | 51.98 | 50.77 | 51.01 | 5,618,252 | +0.23(+0.45%) |
Nov 05, 2021 | 49.85 | 51.16 | 49.85 | 50.79 | 5,716,817 | +0.99(+1.99%) |
Nov 04, 2021 | 51.39 | 51.40 | 49.47 | 49.79 | 10,384,090 | -1.64(-3.18%) |
Nov 03, 2021 | 50.94 | 51.90 | 50.59 | 51.43 | 7,157,992 | +0.51(+0.99%) |
Nov 02, 2021 | 50.20 | 51.16 | 49.85 | 50.92 | 6,807,411 | +0.90(+1.79%) |
Nov 01, 2021 | 48.78 | 50.50 | 49.14 | 50.03 | 8,681,310 | +1.28(+2.63%) |
Oct 29, 2021 | 48.89 | 49.34 | 48.48 | 48.75 | 6,768,311 | -0.52(-1.06%) |
Oct 28, 2021 | 48.99 | 49.51 | 48.96 | 49.27 | 6,858,739 | +0.50(+1.02%) |
Oct 27, 2021 | 51.02 | 51.02 | 48.69 | 48.77 | 13,213,662 | -2.36(-4.62%) |
Oct 26, 2021 | 51.13 | 51.13 | 7,894,904 | +0.00(+0.00%) | ||
Oct 25, 2021 | 51.60 | 51.85 | 51.05 | 51.13 | 7,225,509 | +0.27(+0.53%) |
Oct 22, 2021 | 51.94 | 52.42 | 50.85 | 50.86 | 6,762,189 | -0.75(-1.45%) |
Oct 21, 2021 | 52.32 | 53.28 | 50.48 | 51.61 | 10,237,041 | -0.55(-1.05%) |
Oct 20, 2021 | 51.53 | 52.79 | 51.34 | 52.16 | 6,743,333 | +0.61(+1.18%) |
Oct 19, 2021 | 51.46 | 51.62 | 50.99 | 51.55 | 4,191,628 | +0.21(+0.41%) |
Oct 18, 2021 | 50.25 | 51.73 | 50.17 | 51.34 | 5,350,949 | -0.01(-0.02%) |
Oct 15, 2021 | 51.80 | 52.02 | 51.25 | 51.35 | 4,923,515 | +0.19(+0.37%) |
Oct 14, 2021 | 50.02 | 51.19 | 49.77 | 51.16 | 7,384,583 | +1.59(+3.22%) |
Oct 13, 2021 | 50.45 | 50.56 | 49.34 | 49.57 | 8,887,704 | -0.72(-1.44%) |
Oct 12, 2021 | 50.53 | 50.84 | 50.08 | 50.29 | 6,250,218 | -0.43(-0.84%) |
Oct 11, 2021 | 51.60 | 52.07 | 50.70 | 50.72 | 4,752,180 | -0.42(-0.82%) |
Oct 08, 2021 | 51.22 | 51.64 | 50.86 | 51.13 | 4,891,392 | +0.17(+0.34%) |
Oct 07, 2021 | 50.42 | 51.80 | 50.33 | 50.96 | 8,307,867 | +1.18(+2.36%) |
Oct 06, 2021 | 50.83 | 51.01 | 49.03 | 49.78 | 9,986,668 | -1.69(-3.28%) |
Oct 05, 2021 | 50.74 | 51.77 | 50.60 | 51.47 | 6,482,928 | +0.75(+1.48%) |
Oct 04, 2021 | 51.02 | 51.39 | 50.24 | 50.72 | 6,490,528 | -0.30(-0.58%) |
Oct 01, 2021 | 50.23 | 51.40 | 49.86 | 51.02 | 7,951,333 | +0.89(+1.77%) |
Sep 30, 2021 | 51.32 | 51.53 | 50.12 | 50.13 | 5,677,246 | -1.10(-2.14%) |
Sep 29, 2021 | 51.79 | 51.91 | 51.19 | 51.23 | 5,261,503 | -0.56(-1.08%) |
Sep 28, 2021 | 52.39 | 52.82 | 51.53 | 51.79 | 7,671,296 | -0.20(-0.39%) |
Sep 27, 2021 | 49.54 | 52.59 | 49.54 | 51.99 | 14,207,318 | +2.51(+5.07%) |
Sep 24, 2021 | 49.82 | 49.94 | 49.42 | 49.48 | 9,145,116 | -0.54(-1.08%) |
Sep 23, 2021 | 49.44 | 50.55 | 49.30 | 50.02 | 8,971,092 | +0.98(+2.01%) |
Sep 22, 2021 | 49.00 | 49.63 | 49.00 | 49.03 | 7,834,407 | +0.67(+1.39%) |
Sep 21, 2021 | 49.29 | 49.52 | 48.09 | 48.36 | 7,067,906 | -0.57(-1.16%) |
Sep 20, 2021 | 49.00 | 49.63 | 48.17 | 48.93 | 8,824,604 | -1.37(-2.72%) |
Sep 17, 2021 | 51.21 | 51.53 | 50.05 | 50.30 | 11,051,652 | -1.50(-2.89%) |
Sep 16, 2021 | 52.38 | 52.54 | 51.45 | 51.80 | 5,339,777 | -0.64(-1.21%) |
Sep 15, 2021 | 52.04 | 52.84 | 51.97 | 52.43 | 5,933,824 | +0.48(+0.92%) |
Sep 14, 2021 | 53.34 | 53.39 | 51.84 | 51.95 | 5,158,431 | -0.93(-1.76%) |
Sep 13, 2021 | 53.36 | 53.64 | 52.44 | 52.88 | 5,224,766 | +0.27(+0.51%) |
Sep 10, 2021 | 53.00 | 53.51 | 52.55 | 52.61 | 4,705,334 | +0.11(+0.22%) |
Sep 09, 2021 | 52.48 | 53.29 | 52.32 | 52.50 | 5,096,802 | -0.36(-0.68%) |
Sep 08, 2021 | 53.85 | 54.10 | 52.70 | 52.86 | 5,314,762 | -1.03(-1.91%) |
Sep 07, 2021 | 53.98 | 54.26 | 53.69 | 53.89 | 2,887,315 | -0.22(-0.40%) |
Sep 03, 2021 | 54.39 | 54.72 | 53.71 | 54.10 | 4,237,408 | -0.44(-0.80%) |
Sep 02, 2021 | 54.66 | 55.18 | 54.37 | 54.54 | 3,920,561 | +0.07(+0.13%) |
Sep 01, 2021 | 54.72 | 54.87 | 53.83 | 54.47 | 4,534,355 | -0.31(-0.57%) |
Aug 31, 2021 | 55.48 | 55.64 | 54.62 | 54.78 | 6,256,810 | -0.94(-1.69%) |
Aug 30, 2021 | 56.61 | 56.90 | 55.70 | 55.72 | 4,506,712 | -0.61(-1.08%) |
Aug 27, 2021 | 55.31 | 56.74 | 55.25 | 56.33 | 6,207,617 | +1.49(+2.72%) |
Aug 26, 2021 | 55.01 | 55.63 | 54.69 | 54.84 | 4,199,455 | -0.19(-0.34%) |
Aug 25, 2021 | 54.54 | 55.30 | 54.13 | 55.03 | 3,768,381 | +0.53(+0.96%) |
Aug 24, 2021 | 53.82 | 54.74 | 53.82 | 54.51 | 3,361,209 | +1.03(+1.93%) |
Aug 23, 2021 | 52.99 | 53.78 | 52.99 | 53.47 | 3,992,392 | +1.01(+1.92%) |
Aug 20, 2021 | 52.05 | 52.65 | 51.97 | 52.46 | 3,718,155 | +0.29(+0.56%) |
Aug 19, 2021 | 52.59 | 52.90 | 51.83 | 52.17 | 4,620,142 | -1.15(-2.15%) |
Aug 18, 2021 | 53.34 | 54.14 | 53.17 | 53.32 | 5,307,341 | -0.37(-0.69%) |
Aug 17, 2021 | 54.02 | 54.18 | 52.68 | 53.69 | 4,613,355 | -0.87(-1.60%) |
Aug 16, 2021 | 54.46 | 54.80 | 53.54 | 54.56 | 3,671,400 | -0.32(-0.58%) |
Aug 13, 2021 | 55.12 | 55.23 | 54.58 | 54.88 | 2,768,666 | -0.28(-0.50%) |
Aug 12, 2021 | 55.45 | 55.68 | 54.54 | 55.15 | 4,156,573 | -0.20(-0.36%) |
Aug 11, 2021 | 54.64 | 55.40 | 54.47 | 55.35 | 4,158,838 | +0.96(+1.77%) |
Aug 10, 2021 | 53.44 | 54.77 | 53.37 | 54.39 | 4,129,954 | +1.12(+2.10%) |
Aug 09, 2021 | 53.18 | 53.62 | 52.87 | 53.27 | 3,688,573 | -0.16(-0.29%) |
Aug 06, 2021 | 53.09 | 53.74 | 53.03 | 53.42 | 3,648,991 | +0.86(+1.64%) |
Aug 05, 2021 | 52.81 | 53.25 | 52.47 | 52.56 | 3,525,053 | +0.01(+0.02%) |
Aug 04, 2021 | 53.20 | 53.59 | 52.56 | 52.55 | 3,876,443 | -1.07(-1.99%) |
Aug 03, 2021 | 52.69 | 53.65 | 51.83 | 53.62 | 5,593,605 | +0.87(+1.65%) |
Aug 02, 2021 | 53.68 | 54.79 | 52.72 | 52.75 | 4,310,304 | -0.81(-1.51%) |
Jul 30, 2021 | 53.84 | 54.48 | 53.13 | 53.56 | 5,393,253 | -0.38(-0.70%) |
Jul 29, 2021 | 53.80 | 54.20 | 53.43 | 53.94 | 4,304,056 | +0.63(+1.18%) |
Jul 28, 2021 | 53.27 | 53.68 | 52.61 | 53.31 | 4,774,238 | -0.07(-0.13%) |
Jul 27, 2021 | 53.00 | 53.78 | 52.44 | 53.38 | 4,141,244 | -0.05(-0.10%) |
Jul 26, 2021 | 51.87 | 53.46 | 51.87 | 53.43 | 7,583,639 | +1.64(+3.16%) |
Jul 23, 2021 | 52.42 | 52.80 | 51.53 | 51.79 | 5,443,789 | -0.32(-0.61%) |
Jul 22, 2021 | 50.46 | 52.46 | 49.98 | 52.11 | 8,252,703 | +0.65(+1.26%) |
Jul 21, 2021 | 51.28 | 51.74 | 50.88 | 51.47 | 8,618,372 | +0.96(+1.89%) |
Jul 20, 2021 | 50.10 | 51.00 | 49.65 | 50.51 | 7,859,004 | +0.72(+1.44%) |
Jul 19, 2021 | 50.01 | 50.39 | 49.16 | 49.79 | 9,070,093 | -1.91(-3.70%) |
Jul 16, 2021 | 52.82 | 53.18 | 51.53 | 51.71 | 8,079,243 | -1.64(-3.07%) |
Jul 15, 2021 | 53.25 | 54.04 | 53.15 | 53.34 | 3,186,783 | -0.35(-0.66%) |
Jul 14, 2021 | 54.23 | 54.84 | 53.57 | 53.70 | 2,984,719 | -0.33(-0.61%) |
Jul 13, 2021 | 54.64 | 54.88 | 53.70 | 54.02 | 3,568,841 | -0.45(-0.82%) |
Jul 12, 2021 | 53.90 | 54.80 | 53.40 | 54.47 | 3,597,901 | +0.12(+0.22%) |
Jul 09, 2021 | 53.62 | 54.83 | 53.51 | 54.35 | 5,876,464 | +1.44(+2.72%) |
Jul 08, 2021 | 52.56 | 53.44 | 52.26 | 52.91 | 4,930,429 | -0.72(-1.35%) |
Jul 07, 2021 | 53.16 | 53.84 | 52.64 | 53.64 | 3,974,229 | +0.28(+0.52%) |
Jul 06, 2021 | 54.63 | 54.67 | 52.91 | 53.36 | 4,325,257 | -1.36(-2.49%) |
Jul 02, 2021 | 54.57 | 54.95 | 54.11 | 54.72 | 3,682,792 | +0.01(+0.02%) |
Jul 01, 2021 | 55.33 | 55.51 | 54.64 | 54.71 | 3,858,866 | +0.19(+0.35%) |
Jun 30, 2021 | 54.15 | 54.82 | 54.07 | 54.52 | 3,895,290 | +0.26(+0.48%) |
Jun 29, 2021 | 54.52 | 54.98 | 53.92 | 54.27 | 3,078,946 | +0.07(+0.13%) |
Jun 28, 2021 | 54.54 | 54.54 | 53.57 | 54.20 | 3,164,960 | -0.34(-0.62%) |
Jun 25, 2021 | 54.50 | 55.03 | 54.38 | 54.53 | 4,943,797 | +0.16(+0.29%) |
Jun 24, 2021 | 54.95 | 55.00 | 54.08 | 54.38 | 4,936,938 | -0.03(-0.06%) |
Jun 23, 2021 | 55.14 | 55.38 | 54.37 | 54.41 | 3,777,104 | -0.30(-0.55%) |
Jun 22, 2021 | 54.68 | 54.99 | 54.01 | 54.71 | 4,664,270 | +0.34(+0.62%) |
Jun 21, 2021 | 54.40 | 55.10 | 54.10 | 54.38 | 6,104,738 | +0.97(+1.82%) |
Jun 18, 2021 | 53.77 | 54.33 | 53.32 | 53.40 | 10,149,734 | -1.34(-2.46%) |
Jun 17, 2021 | 56.67 | 56.67 | 53.71 | 54.75 | 6,610,193 | -1.77(-3.13%) |
Jun 16, 2021 | 57.74 | 57.83 | 56.18 | 56.51 | 6,300,141 | -1.40(-2.42%) |
Jun 15, 2021 | 57.65 | 58.10 | 57.25 | 57.92 | 3,777,895 | +0.22(+0.39%) |
Jun 14, 2021 | 58.44 | 58.75 | 57.41 | 57.69 | 4,308,670 | -0.90(-1.53%) |
Jun 11, 2021 | 59.00 | 59.47 | 58.45 | 58.59 | 3,163,901 | +0.01(+0.01%) |
Jun 10, 2021 | 60.31 | 60.46 | 58.55 | 58.58 | 4,667,500 | -0.73(-1.23%) |
Jun 09, 2021 | 59.51 | 59.89 | 59.00 | 59.31 | 3,921,976 | -0.47(-0.78%) |
Jun 08, 2021 | 59.47 | 60.07 | 58.86 | 59.78 | 4,026,648 | +0.12(+0.20%) |
Jun 07, 2021 | 60.62 | 60.72 | 59.36 | 59.66 | 3,254,414 | -0.97(-1.61%) |
Jun 04, 2021 | 61.18 | 61.30 | 60.21 | 60.63 | 3,530,446 | -0.21(-0.34%) |
Jun 03, 2021 | 59.75 | 60.92 | 58.97 | 60.84 | 5,015,859 | +1.43(+2.41%) |
Jun 02, 2021 | 60.59 | 60.59 | 59.33 | 59.41 | 5,567,574 | -1.26(-2.07%) |
Jun 01, 2021 | 59.60 | 60.77 | 59.32 | 60.67 | 4,803,789 | +1.71(+2.91%) |
May 28, 2021 | 59.52 | 59.60 | 58.34 | 58.95 | 4,427,856 | -0.21(-0.35%) |
May 27, 2021 | 59.73 | 60.28 | 58.80 | 59.16 | 7,261,044 | -0.18(-0.30%) |
May 26, 2021 | 58.71 | 59.40 | 58.18 | 59.34 | 7,102,314 | +0.45(+0.77%) |
May 25, 2021 | 59.25 | 60.09 | 58.82 | 58.89 | 5,180,822 | -0.44(-0.73%) |
May 24, 2021 | 59.36 | 59.72 | 58.94 | 59.32 | 4,008,785 | +0.61(+1.05%) |
May 21, 2021 | 58.58 | 59.37 | 58.47 | 58.71 | 4,520,391 | +0.49(+0.84%) |
May 20, 2021 | 58.39 | 58.62 | 57.88 | 58.22 | 3,665,208 | -0.25(-0.42%) |
May 19, 2021 | 58.43 | 58.78 | 57.38 | 58.47 | 5,159,423 | -0.84(-1.41%) |
May 18, 2021 | 60.56 | 60.88 | 59.29 | 59.31 | 4,131,151 | -1.18(-1.95%) |
May 17, 2021 | 59.35 | 60.63 | 59.26 | 60.48 | 4,229,244 | +0.92(+1.55%) |
May 14, 2021 | 58.43 | 59.74 | 58.32 | 59.56 | 5,647,595 | +1.49(+2.57%) |
May 13, 2021 | 57.54 | 58.51 | 57.42 | 58.07 | 3,597,258 | +0.41(+0.71%) |
May 12, 2021 | 58.64 | 58.94 | 57.49 | 57.66 | 5,726,685 | -0.83(-1.41%) |
May 11, 2021 | 57.59 | 58.77 | 57.32 | 58.49 | 6,674,241 | -0.14(-0.23%) |
May 10, 2021 | 59.49 | 60.22 | 58.56 | 58.62 | 5,904,876 | -0.26(-0.45%) |
May 07, 2021 | 58.30 | 59.13 | 57.81 | 58.89 | 6,067,020 | +0.00(+0.00%) |
May 06, 2021 | 58.02 | 58.93 | 57.29 | 58.89 | 5,474,872 | +0.83(+1.43%) |
May 05, 2021 | 57.64 | 58.20 | 56.41 | 58.06 | 8,764,688 | +1.58(+2.79%) |
May 04, 2021 | 54.80 | 56.53 | 54.42 | 56.48 | 8,635,496 | +1.42(+2.59%) |
May 03, 2021 | 53.89 | 55.48 | 53.84 | 55.06 | 7,418,937 | +1.75(+3.28%) |
Apr 30, 2021 | 54.12 | 54.34 | 53.14 | 53.31 | 5,782,557 | -1.33(-2.44%) |
Apr 29, 2021 | 54.44 | 55.18 | 54.11 | 54.64 | 5,118,630 | +0.64(+1.18%) |
Apr 28, 2021 | 53.76 | 54.65 | 53.48 | 54.00 | 6,547,016 | +0.56(+1.05%) |
Apr 27, 2021 | 53.11 | 53.61 | 52.64 | 53.44 | 4,431,435 | +0.38(+0.72%) |
Apr 26, 2021 | 53.19 | 53.58 | 52.82 | 53.05 | 5,711,190 | +0.08(+0.14%) |
Apr 23, 2021 | 52.12 | 53.30 | 51.56 | 52.98 | 6,663,135 | +1.01(+1.94%) |
Apr 22, 2021 | 54.59 | 54.63 | 51.79 | 51.97 | 14,096,697 | -3.32(-6.00%) |
Apr 21, 2021 | 53.28 | 55.46 | 53.21 | 55.29 | 5,020,939 | +2.00(+3.75%) |
Apr 20, 2021 | 54.59 | 54.63 | 53.12 | 53.29 | 5,313,733 | -1.77(-3.21%) |
Apr 19, 2021 | 55.27 | 55.48 | 54.54 | 55.06 | 3,008,076 | -0.11(-0.20%) |
Apr 16, 2021 | 55.67 | 55.88 | 54.81 | 55.17 | 4,336,419 | +0.09(+0.17%) |
Apr 15, 2021 | 55.34 | 55.37 | 54.42 | 55.08 | 3,086,517 | +0.28(+0.51%) |
Apr 14, 2021 | 54.24 | 55.25 | 54.04 | 54.79 | 4,964,417 | +0.79(+1.47%) |
Apr 13, 2021 | 54.24 | 54.32 | 53.27 | 54.00 | 5,242,632 | -0.41(-0.75%) |
Apr 12, 2021 | 54.25 | 54.72 | 53.99 | 54.41 | 3,685,622 | +0.55(+1.03%) |
Apr 09, 2021 | 53.90 | 54.21 | 53.34 | 53.86 | 4,362,329 | -0.04(-0.08%) |
Apr 08, 2021 | 54.47 | 54.62 | 53.41 | 53.90 | 4,266,259 | -0.68(-1.25%) |
Apr 07, 2021 | 55.01 | 55.42 | 54.30 | 54.58 | 2,783,218 | -0.52(-0.94%) |
Apr 06, 2021 | 54.79 | 55.78 | 54.70 | 55.10 | 4,009,565 | +0.01(+0.02%) |
Apr 05, 2021 | 55.44 | 55.63 | 54.80 | 55.09 | 4,780,743 | -0.01(-0.02%) |
Apr 01, 2021 | 54.55 | 55.20 | 54.15 | 55.10 | 4,336,536 | +0.56(+1.03%) |
Mar 31, 2021 | 54.82 | 55.41 | 54.17 | 54.54 | 4,271,419 | -0.57(-1.04%) |
Mar 30, 2021 | 54.35 | 55.26 | 54.15 | 55.11 | 3,054,146 | +0.61(+1.11%) |
Mar 29, 2021 | 54.27 | 55.54 | 54.16 | 54.50 | 3,744,369 | -0.08(-0.14%) |
Mar 26, 2021 | 54.07 | 54.71 | 53.81 | 54.58 | 4,990,024 | +0.64(+1.19%) |
Mar 25, 2021 | 52.43 | 54.00 | 52.24 | 53.94 | 4,594,942 | +1.02(+1.93%) |
Mar 24, 2021 | 52.54 | 54.09 | 52.37 | 52.92 | 5,066,611 | +1.10(+2.12%) |
Mar 23, 2021 | 53.46 | 53.47 | 51.52 | 51.82 | 6,473,850 | -2.35(-4.35%) |
Mar 22, 2021 | 54.42 | 54.42 | 53.22 | 54.17 | 5,429,394 | -0.34(-0.63%) |
Mar 19, 2021 | 55.20 | 55.27 | 53.45 | 54.51 | 7,556,845 | -0.69(-1.25%) |
Mar 18, 2021 | 56.35 | 57.38 | 55.13 | 55.20 | 4,931,261 | -1.10(-1.95%) |
Mar 17, 2021 | 54.15 | 56.51 | 53.89 | 56.30 | 6,022,698 | +2.41(+4.48%) |
Mar 16, 2021 | 53.47 | 54.44 | 52.76 | 53.89 | 7,571,983 | +0.24(+0.45%) |
Mar 15, 2021 | 54.65 | 54.84 | 53.27 | 53.65 | 6,284,654 | -1.23(-2.24%) |
Mar 12, 2021 | 55.17 | 55.49 | 54.49 | 54.88 | 3,154,772 | +0.02(+0.03%) |
Mar 11, 2021 | 54.87 | 55.67 | 54.78 | 54.86 | 4,279,988 | +0.20(+0.36%) |
Mar 10, 2021 | 53.41 | 54.98 | 53.20 | 54.67 | 4,968,575 | +1.56(+2.94%) |
Mar 09, 2021 | 54.31 | 54.34 | 52.81 | 53.11 | 6,827,029 | -1.01(-1.86%) |
Mar 08, 2021 | 53.88 | 54.82 | 53.32 | 54.11 | 5,200,004 | +0.45(+0.84%) |
Mar 05, 2021 | 52.99 | 53.77 | 51.82 | 53.66 | 4,553,193 | +1.46(+2.79%) |
Mar 04, 2021 | 52.93 | 53.41 | 51.25 | 52.20 | 7,072,065 | -0.90(-1.69%) |
Mar 03, 2021 | 53.31 | 54.07 | 52.89 | 53.10 | 6,318,065 | -0.41(-0.77%) |
Mar 02, 2021 | 53.06 | 54.62 | 52.71 | 53.51 | 8,575,856 | +1.02(+1.93%) |
Mar 01, 2021 | 52.16 | 53.11 | 51.66 | 52.49 | 4,787,796 | +1.90(+3.76%) |
Feb 26, 2021 | 51.90 | 52.07 | 50.15 | 50.59 | 7,502,798 | -1.74(-3.33%) |
Feb 25, 2021 | 53.29 | 53.60 | 52.14 | 52.33 | 3,819,956 | -1.40(-2.60%) |
Feb 24, 2021 | 52.30 | 53.97 | 52.25 | 53.73 | 5,532,733 | +1.32(+2.53%) |
Feb 23, 2021 | 52.93 | 53.12 | 51.89 | 52.40 | 4,916,221 | -0.30(-0.58%) |
Feb 22, 2021 | 51.14 | 52.77 | 50.78 | 52.71 | 6,723,325 | +1.76(+3.46%) |
Feb 19, 2021 | 48.72 | 51.06 | 48.72 | 50.94 | 4,785,635 | +2.39(+4.92%) |
Feb 18, 2021 | 49.18 | 49.49 | 48.17 | 48.56 | 3,687,910 | -0.83(-1.67%) |
Feb 17, 2021 | 49.42 | 49.70 | 48.60 | 49.38 | 3,885,389 | -0.18(-0.36%) |
Feb 16, 2021 | 49.69 | 50.07 | 49.38 | 49.56 | 4,827,843 | +0.51(+1.03%) |
Feb 12, 2021 | 48.56 | 49.16 | 48.46 | 49.05 | 2,341,193 | +0.40(+0.83%) |
Feb 11, 2021 | 48.77 | 48.88 | 47.82 | 48.65 | 2,757,798 | +0.00(+0.00%) |
Feb 10, 2021 | 48.08 | 49.25 | 47.65 | 48.65 | 4,091,709 | +0.90(+1.89%) |
Feb 09, 2021 | 48.51 | 48.52 | 47.55 | 47.75 | 4,989,216 | -0.63(-1.31%) |
Feb 08, 2021 | 48.72 | 49.15 | 48.26 | 48.38 | 3,014,718 | +0.09(+0.19%) |
Feb 05, 2021 | 47.87 | 48.78 | 47.61 | 48.29 | 4,424,558 | +0.76(+1.60%) |
Feb 04, 2021 | 46.79 | 47.55 | 46.25 | 47.53 | 5,111,764 | +0.84(+1.79%) |
Feb 03, 2021 | 45.82 | 46.73 | 45.59 | 46.69 | 4,722,916 | +0.62(+1.35%) |
Feb 02, 2021 | 45.18 | 46.29 | 44.60 | 46.07 | 6,198,349 | +1.57(+3.53%) |