Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.61 | 57.54 | 5,699,371 | -2.06(-3.46%) | ||
Jan 28, 2022 | 59.07 | 59.62 | 58.80 | 59.61 | 2,063,731 | +0.08(+0.14%) |
Jan 27, 2022 | 59.42 | 60.26 | 59.33 | 59.52 | 2,074,656 | +0.34(+0.57%) |
Jan 26, 2022 | 60.01 | 60.74 | 59.02 | 59.19 | 3,420,822 | -1.27(-2.10%) |
Jan 25, 2022 | 60.27 | 60.73 | 59.55 | 60.46 | 2,822,889 | -0.01(-0.02%) |
Jan 24, 2022 | 60.98 | 61.65 | 59.22 | 60.46 | 2,741,872 | -0.37(-0.62%) |
Jan 21, 2022 | 60.88 | 61.19 | 60.49 | 60.84 | 2,419,495 | +0.44(+0.73%) |
Jan 20, 2022 | 60.74 | 61.02 | 60.32 | 60.40 | 2,176,770 | -0.43(-0.71%) |
Jan 19, 2022 | 61.14 | 61.54 | 60.69 | 60.83 | 1,780,881 | -0.36(-0.58%) |
Jan 18, 2022 | 61.45 | 61.59 | 60.52 | 61.19 | 3,319,436 | -0.49(-0.80%) |
Jan 14, 2022 | 61.68 | 0 | +0.63(+1.03%) | |||
Jan 13, 2022 | 60.74 | 61.28 | 60.44 | 61.05 | 1,740,826 | +0.42(+0.69%) |
Jan 12, 2022 | 60.49 | 60.88 | 60.29 | 60.63 | 1,381,845 | -0.18(-0.30%) |
Jan 11, 2022 | 61.28 | 61.41 | 60.15 | 60.81 | 1,738,468 | -0.37(-0.60%) |
Jan 10, 2022 | 60.95 | 61.70 | 60.87 | 61.18 | 3,837,714 | +0.35(+0.57%) |
Jan 07, 2022 | 60.27 | 61.13 | 60.21 | 60.83 | 2,693,296 | +0.58(+0.97%) |
Jan 06, 2022 | 60.21 | 60.67 | 59.77 | 60.25 | 2,202,601 | +0.26(+0.44%) |
Jan 05, 2022 | 59.20 | 60.43 | 59.20 | 59.98 | 3,000,810 | +0.33(+0.55%) |
Jan 04, 2022 | 59.09 | 60.38 | 59.07 | 59.65 | 2,401,912 | +0.58(+0.97%) |
Jan 03, 2022 | 58.84 | 59.09 | 58.05 | 59.08 | 1,822,201 | +0.24(+0.40%) |
Dec 31, 2021 | 58.19 | 59.01 | 58.19 | 58.84 | 1,173,158 | +0.45(+0.77%) |
Dec 30, 2021 | 58.61 | 58.67 | 58.14 | 58.39 | 1,021,592 | +0.04(+0.06%) |
Dec 29, 2021 | 58.46 | 58.70 | 58.16 | 58.35 | 1,135,098 | -0.05(-0.09%) |
Dec 28, 2021 | 57.70 | 58.43 | 57.64 | 58.41 | 975,016 | +0.63(+1.09%) |
Dec 27, 2021 | 57.57 | 57.80 | 57.18 | 57.78 | 1,200,092 | +0.36(+0.62%) |
Dec 23, 2021 | 57.53 | 57.88 | 57.39 | 57.42 | 1,353,532 | +0.08(+0.14%) |
Dec 22, 2021 | 57.20 | 57.50 | 57.02 | 57.34 | 2,964,113 | +0.12(+0.21%) |
Dec 21, 2021 | 58.30 | 58.40 | 56.93 | 57.22 | 3,606,725 | -1.57(-2.67%) |
Dec 20, 2021 | 58.66 | 58.95 | 58.24 | 58.79 | 2,288,771 | -0.07(-0.12%) |
Dec 17, 2021 | 59.99 | 60.59 | 58.87 | 58.87 | 4,074,127 | -1.21(-2.02%) |
Dec 16, 2021 | 58.03 | 60.09 | 57.79 | 60.08 | 3,991,782 | +2.08(+3.59%) |
Dec 15, 2021 | 58.11 | 58.47 | 57.72 | 58.00 | 2,603,446 | +0.12(+0.21%) |
Dec 14, 2021 | 58.22 | 58.51 | 57.78 | 57.88 | 2,572,935 | -0.10(-0.17%) |
Dec 13, 2021 | 57.30 | 58.14 | 56.77 | 57.98 | 2,561,288 | +0.79(+1.37%) |
Dec 10, 2021 | 56.86 | 57.34 | 56.68 | 57.19 | 1,973,735 | +0.54(+0.95%) |
Dec 09, 2021 | 56.46 | 56.86 | 55.96 | 56.66 | 1,927,650 | +0.01(+0.02%) |
Dec 08, 2021 | 57.48 | 57.97 | 55.97 | 56.65 | 2,867,721 | -0.97(-1.68%) |
Dec 07, 2021 | 58.07 | 58.71 | 57.32 | 57.62 | 2,695,899 | -0.46(-0.79%) |
Dec 06, 2021 | 57.93 | 58.78 | 57.68 | 58.07 | 2,219,833 | +0.53(+0.92%) |
Dec 03, 2021 | 57.01 | 57.74 | 56.73 | 57.54 | 1,853,359 | +0.98(+1.73%) |
Dec 02, 2021 | 56.18 | 57.23 | 56.01 | 56.56 | 2,731,760 | +0.82(+1.47%) |
Dec 01, 2021 | 55.98 | 56.63 | 55.72 | 55.74 | 2,401,872 | -0.14(-0.25%) |
Nov 30, 2021 | 57.65 | 58.08 | 55.69 | 55.88 | 5,896,996 | -1.93(-3.33%) |
Nov 29, 2021 | 57.56 | 58.04 | 57.18 | 57.81 | 2,655,502 | +0.21(+0.36%) |
Nov 26, 2021 | 57.31 | 58.08 | 57.25 | 57.60 | 1,794,897 | +0.40(+0.70%) |
Nov 24, 2021 | 57.36 | 57.58 | 56.76 | 57.20 | 1,446,872 | -0.16(-0.28%) |
Nov 23, 2021 | 56.76 | 57.57 | 56.42 | 57.36 | 2,195,344 | +0.90(+1.59%) |
Nov 22, 2021 | 56.01 | 57.14 | 55.89 | 56.47 | 2,038,880 | +0.42(+0.74%) |
Nov 19, 2021 | 56.77 | 56.98 | 56.02 | 56.05 | 1,853,195 | -0.43(-0.77%) |
Nov 18, 2021 | 56.97 | 56.58 | 56.43 | 56.49 | 1,806,212 | -0.50(-0.87%) |
Nov 17, 2021 | 57.26 | 57.36 | 56.80 | 56.98 | 1,741,130 | -0.35(-0.62%) |
Nov 16, 2021 | 58.00 | 58.00 | 57.33 | 57.34 | 1,345,784 | -0.51(-0.88%) |
Nov 15, 2021 | 57.47 | 57.92 | 57.06 | 57.84 | 1,246,919 | +0.62(+1.09%) |
Nov 12, 2021 | 57.52 | 57.76 | 57.20 | 57.22 | 1,430,758 | -0.04(-0.06%) |
Nov 11, 2021 | 57.18 | 57.44 | 56.97 | 57.25 | 1,267,485 | -0.24(-0.41%) |
Nov 10, 2021 | 56.95 | 57.49 | 1,836,130 | +0.52(+0.92%) | ||
Nov 09, 2021 | 56.59 | 57.36 | 56.46 | 56.97 | 1,869,478 | +0.62(+1.11%) |
Nov 08, 2021 | 56.57 | 56.60 | 56.03 | 56.34 | 2,071,930 | -0.28(-0.50%) |
Nov 05, 2021 | 56.85 | 57.07 | 56.18 | 56.62 | 2,259,616 | -0.32(-0.56%) |
Nov 04, 2021 | 57.38 | 58.15 | 56.28 | 56.94 | 3,257,541 | -0.39(-0.68%) |
Nov 03, 2021 | 56.66 | 57.36 | 56.44 | 57.33 | 2,952,124 | +0.73(+1.30%) |
Nov 02, 2021 | 56.47 | 56.72 | 55.81 | 56.59 | 2,055,558 | +0.33(+0.60%) |
Nov 01, 2021 | 55.58 | 56.43 | 55.68 | 56.26 | 1,745,919 | +0.78(+1.40%) |
Oct 29, 2021 | 55.75 | 56.02 | 55.36 | 55.48 | 2,419,739 | -0.35(-0.63%) |
Oct 28, 2021 | 55.47 | 55.89 | 55.24 | 55.83 | 1,384,218 | +0.35(+0.64%) |
Oct 27, 2021 | 56.24 | 56.26 | 55.17 | 55.48 | 2,128,741 | -0.27(-0.49%) |
Oct 26, 2021 | 55.81 | 55.75 | 2,613,810 | -0.12(-0.21%) | ||
Oct 25, 2021 | 56.25 | 56.25 | 55.53 | 55.87 | 1,745,710 | -0.35(-0.63%) |
Oct 22, 2021 | 55.89 | 56.30 | 55.89 | 56.22 | 1,881,136 | +0.40(+0.71%) |
Oct 21, 2021 | 56.16 | 56.26 | 55.45 | 55.82 | 1,832,973 | -0.30(-0.53%) |
Oct 20, 2021 | 55.79 | 56.33 | 55.76 | 56.12 | 2,783,014 | +0.46(+0.83%) |
Oct 19, 2021 | 55.67 | 55.75 | 55.32 | 55.66 | 1,689,022 | +0.02(+0.03%) |
Oct 18, 2021 | 55.75 | 55.98 | 55.37 | 55.64 | 1,780,384 | -0.28(-0.50%) |
Oct 15, 2021 | 56.30 | 56.37 | 55.77 | 55.92 | 1,995,184 | -0.33(-0.60%) |
Oct 14, 2021 | 55.90 | 56.47 | 55.63 | 56.26 | 1,859,163 | +0.43(+0.76%) |
Oct 13, 2021 | 56.36 | 56.59 | 55.54 | 55.83 | 2,325,962 | -0.61(-1.07%) |
Oct 12, 2021 | 56.77 | 56.92 | 56.22 | 56.44 | 2,150,574 | -0.36(-0.64%) |
Oct 11, 2021 | 56.92 | 57.06 | 56.59 | 56.80 | 1,762,431 | +0.06(+0.11%) |
Oct 08, 2021 | 57.01 | 57.25 | 56.56 | 56.74 | 2,747,726 | -0.38(-0.67%) |
Oct 07, 2021 | 58.14 | 58.29 | 57.03 | 57.12 | 2,894,418 | -1.17(-2.00%) |
Oct 06, 2021 | 57.86 | 58.57 | 57.25 | 58.29 | 2,075,605 | +0.34(+0.59%) |
Oct 05, 2021 | 58.40 | 58.73 | 57.74 | 57.94 | 3,556,602 | -0.46(-0.79%) |
Oct 04, 2021 | 57.90 | 58.62 | 57.90 | 58.40 | 1,860,267 | +0.60(+1.03%) |
Oct 01, 2021 | 58.00 | 58.14 | 57.53 | 57.81 | 1,795,767 | -0.05(-0.08%) |
Sep 30, 2021 | 59.16 | 59.18 | 57.89 | 57.85 | 2,174,205 | -1.25(-2.11%) |
Sep 29, 2021 | 57.94 | 59.53 | 57.94 | 59.10 | 2,158,991 | +1.18(+2.03%) |
Sep 28, 2021 | 57.99 | 58.35 | 57.56 | 57.92 | 1,829,265 | +0.00(+0.00%) |
Sep 27, 2021 | 57.92 | 58.54 | 57.59 | 57.92 | 1,859,964 | +0.20(+0.34%) |
Sep 24, 2021 | 57.19 | 57.91 | 57.19 | 57.73 | 1,798,060 | +0.57(+1.00%) |
Sep 23, 2021 | 57.24 | 57.69 | 57.06 | 57.16 | 1,477,046 | -0.06(-0.11%) |
Sep 22, 2021 | 57.34 | 57.71 | 56.62 | 57.22 | 1,477,894 | +0.40(+0.70%) |
Sep 21, 2021 | 57.29 | 57.55 | 56.49 | 56.82 | 2,312,973 | -0.55(-0.96%) |
Sep 20, 2021 | 57.22 | 57.70 | 57.05 | 57.37 | 2,051,786 | -0.15(-0.27%) |
Sep 17, 2021 | 57.44 | 58.00 | 57.14 | 57.53 | 4,200,673 | +0.02(+0.03%) |
Sep 16, 2021 | 57.82 | 58.24 | 56.73 | 57.51 | 3,195,237 | -0.31(-0.53%) |
Sep 15, 2021 | 57.75 | 58.10 | 57.75 | 57.82 | 1,845,898 | +0.18(+0.31%) |
Sep 14, 2021 | 57.57 | 57.75 | 57.25 | 57.63 | 1,878,128 | +0.25(+0.44%) |
Sep 13, 2021 | 56.99 | 57.79 | 56.99 | 57.38 | 1,838,084 | +0.60(+1.05%) |
Sep 10, 2021 | 56.93 | 57.15 | 56.41 | 56.78 | 1,652,780 | -0.24(-0.41%) |
Sep 09, 2021 | 57.02 | 57.27 | 56.80 | 57.02 | 2,359,739 | -0.05(-0.08%) |
Sep 08, 2021 | 55.88 | 57.27 | 55.88 | 57.06 | 2,684,841 | +1.19(+2.12%) |
Sep 07, 2021 | 57.25 | 57.26 | 55.84 | 55.88 | 3,460,430 | -1.54(-2.68%) |
Sep 03, 2021 | 57.41 | 57.67 | 57.20 | 57.42 | 1,948,622 | -0.02(-0.03%) |
Sep 02, 2021 | 57.28 | 57.57 | 57.03 | 57.44 | 2,024,533 | +0.15(+0.27%) |
Sep 01, 2021 | 57.20 | 57.41 | 56.67 | 57.28 | 2,474,945 | +0.14(+0.24%) |
Aug 31, 2021 | 56.83 | 57.18 | 56.16 | 57.15 | 4,749,166 | +0.51(+0.89%) |
Aug 30, 2021 | 56.34 | 56.87 | 56.16 | 56.64 | 2,712,674 | -0.11(-0.19%) |
Aug 27, 2021 | 56.57 | 56.85 | 56.35 | 56.75 | 1,981,432 | +0.05(+0.09%) |
Aug 26, 2021 | 57.29 | 57.29 | 56.45 | 56.69 | 2,725,163 | -0.68(-1.19%) |
Aug 25, 2021 | 58.15 | 58.18 | 57.30 | 57.37 | 2,921,521 | -0.91(-1.55%) |
Aug 24, 2021 | 59.03 | 59.04 | 58.07 | 58.28 | 1,679,205 | -0.66(-1.13%) |
Aug 23, 2021 | 59.32 | 59.32 | 58.81 | 58.94 | 1,265,933 | -0.39(-0.65%) |
Aug 20, 2021 | 59.54 | 59.92 | 59.14 | 59.33 | 2,098,204 | -0.06(-0.11%) |
Aug 19, 2021 | 58.74 | 59.63 | 58.70 | 59.39 | 1,752,904 | +0.65(+1.11%) |
Aug 18, 2021 | 60.07 | 60.15 | 58.69 | 58.74 | 2,616,832 | -1.34(-2.22%) |
Aug 17, 2021 | 59.35 | 60.15 | 59.26 | 60.07 | 2,231,082 | +0.87(+1.47%) |
Aug 16, 2021 | 58.86 | 59.41 | 58.86 | 59.20 | 1,645,354 | +0.40(+0.69%) |
Aug 13, 2021 | 58.13 | 58.90 | 57.87 | 58.80 | 1,491,993 | +1.04(+1.80%) |
Aug 12, 2021 | 57.85 | 57.95 | 57.63 | 57.76 | 1,494,708 | -0.04(-0.08%) |
Aug 11, 2021 | 57.69 | 58.18 | 57.65 | 57.81 | 1,563,162 | +0.24(+0.42%) |
Aug 10, 2021 | 56.92 | 57.58 | 56.72 | 57.56 | 1,900,984 | +0.57(+1.01%) |
Aug 09, 2021 | 56.94 | 57.28 | 56.65 | 56.99 | 2,121,922 | +0.30(+0.52%) |
Aug 06, 2021 | 55.98 | 56.97 | 55.97 | 56.69 | 2,343,198 | +0.64(+1.14%) |
Aug 05, 2021 | 56.02 | 56.68 | 55.68 | 56.06 | 4,046,402 | +0.44(+0.79%) |
Aug 04, 2021 | 56.99 | 57.05 | 55.61 | 55.62 | 3,678,162 | -1.43(-2.50%) |
Aug 03, 2021 | 56.90 | 57.62 | 56.72 | 57.04 | 2,856,617 | +0.17(+0.30%) |
Aug 02, 2021 | 56.86 | 57.17 | 56.71 | 56.87 | 2,427,448 | +0.05(+0.09%) |
Jul 30, 2021 | 56.67 | 57.33 | 56.55 | 56.82 | 5,045,853 | +0.27(+0.48%) |
Jul 29, 2021 | 56.64 | 56.85 | 56.43 | 56.55 | 1,508,082 | +0.10(+0.17%) |
Jul 28, 2021 | 56.95 | 57.17 | 56.30 | 56.45 | 1,893,319 | -0.68(-1.19%) |
Jul 27, 2021 | 56.75 | 57.49 | 56.58 | 57.13 | 1,519,097 | +0.41(+0.73%) |
Jul 26, 2021 | 56.78 | 57.10 | 56.67 | 56.72 | 1,566,600 | -0.16(-0.28%) |
Jul 23, 2021 | 56.36 | 57.11 | 56.09 | 56.88 | 1,443,474 | +0.59(+1.05%) |
Jul 22, 2021 | 56.58 | 56.79 | 56.07 | 56.29 | 2,553,698 | -0.48(-0.85%) |
Jul 21, 2021 | 57.74 | 57.84 | 56.77 | 56.77 | 1,805,923 | -0.98(-1.69%) |
Jul 20, 2021 | 58.26 | 58.83 | 57.69 | 57.75 | 2,521,220 | -0.37(-0.63%) |
Jul 19, 2021 | 57.70 | 58.19 | 57.01 | 58.12 | 2,032,704 | +0.49(+0.86%) |
Jul 16, 2021 | 57.54 | 57.81 | 57.28 | 57.63 | 1,847,476 | +0.33(+0.58%) |
Jul 15, 2021 | 56.65 | 57.34 | 56.45 | 57.29 | 1,858,023 | +0.61(+1.08%) |
Jul 14, 2021 | 56.59 | 56.93 | 56.06 | 56.68 | 1,985,199 | +0.04(+0.08%) |
Jul 13, 2021 | 57.14 | 57.39 | 56.44 | 56.64 | 2,176,705 | -0.55(-0.96%) |
Jul 12, 2021 | 57.50 | 57.60 | 56.96 | 57.19 | 1,686,239 | -0.46(-0.79%) |
Jul 09, 2021 | 57.46 | 57.88 | 57.45 | 57.64 | 1,620,279 | +0.25(+0.44%) |
Jul 08, 2021 | 57.49 | 58.12 | 57.20 | 57.39 | 1,462,468 | -0.15(-0.27%) |
Jul 07, 2021 | 57.06 | 57.89 | 56.96 | 57.55 | 1,936,454 | +0.39(+0.69%) |
Jul 06, 2021 | 57.26 | 57.31 | 56.68 | 57.15 | 2,105,283 | -0.26(-0.45%) |
Jul 02, 2021 | 57.65 | 57.72 | 57.19 | 57.41 | 1,936,202 | +0.04(+0.08%) |
Jul 01, 2021 | 57.69 | 57.89 | 57.27 | 57.37 | 2,554,242 | -0.32(-0.56%) |
Jun 30, 2021 | 57.33 | 58.11 | 57.33 | 57.69 | 4,760,006 | +0.36(+0.63%) |
Jun 29, 2021 | 57.76 | 57.93 | 57.10 | 57.33 | 2,992,940 | -0.43(-0.75%) |
Jun 28, 2021 | 57.28 | 57.89 | 57.11 | 57.76 | 2,177,915 | +0.43(+0.75%) |
Jun 25, 2021 | 56.75 | 57.38 | 56.68 | 57.33 | 2,444,634 | +0.44(+0.77%) |
Jun 24, 2021 | 56.52 | 56.95 | 56.30 | 56.89 | 1,376,077 | +0.33(+0.59%) |
Jun 23, 2021 | 57.20 | 57.23 | 56.53 | 56.56 | 1,924,119 | -0.76(-1.33%) |
Jun 22, 2021 | 57.72 | 57.72 | 57.25 | 57.32 | 1,844,853 | -0.22(-0.39%) |
Jun 21, 2021 | 57.17 | 57.56 | 57.02 | 57.55 | 2,578,577 | +0.52(+0.91%) |
Jun 18, 2021 | 57.60 | 57.66 | 57.01 | 57.02 | 3,863,966 | -0.84(-1.46%) |
Jun 17, 2021 | 57.96 | 58.31 | 57.30 | 57.87 | 2,718,333 | -0.22(-0.39%) |
Jun 16, 2021 | 58.31 | 58.52 | 57.99 | 58.09 | 2,818,578 | -0.08(-0.14%) |
Jun 15, 2021 | 58.68 | 58.78 | 58.09 | 58.17 | 1,821,932 | -0.47(-0.80%) |
Jun 14, 2021 | 58.41 | 58.67 | 58.04 | 58.64 | 1,523,356 | +0.21(+0.35%) |
Jun 11, 2021 | 58.66 | 58.82 | 58.03 | 58.43 | 1,738,088 | -0.13(-0.21%) |
Jun 10, 2021 | 58.19 | 58.71 | 57.94 | 58.56 | 1,812,362 | +0.45(+0.77%) |
Jun 09, 2021 | 57.81 | 58.91 | 57.72 | 58.11 | 3,454,611 | -1.06(-1.79%) |
Jun 08, 2021 | 59.63 | 59.76 | 59.04 | 59.17 | 2,754,708 | -0.39(-0.65%) |
Jun 07, 2021 | 59.75 | 59.84 | 59.13 | 59.55 | 1,664,369 | -0.20(-0.33%) |
Jun 04, 2021 | 59.83 | 60.09 | 59.54 | 59.75 | 1,583,532 | -0.09(-0.15%) |
Jun 03, 2021 | 59.61 | 60.15 | 59.40 | 59.84 | 2,344,265 | +0.26(+0.44%) |
Jun 02, 2021 | 58.84 | 59.66 | 58.55 | 59.58 | 2,589,444 | +0.88(+1.50%) |
Jun 01, 2021 | 58.86 | 59.28 | 58.40 | 58.70 | 1,971,632 | -0.03(-0.05%) |
May 28, 2021 | 58.42 | 59.14 | 58.38 | 58.73 | 3,038,098 | +0.48(+0.82%) |
May 27, 2021 | 58.82 | 59.11 | 58.16 | 58.25 | 3,691,308 | -0.49(-0.83%) |
May 26, 2021 | 58.98 | 59.09 | 58.59 | 58.74 | 1,638,706 | -0.13(-0.23%) |
May 25, 2021 | 58.75 | 58.94 | 58.16 | 58.88 | 2,591,863 | +0.12(+0.21%) |
May 24, 2021 | 59.15 | 59.41 | 58.72 | 58.75 | 1,615,553 | -0.36(-0.60%) |
May 21, 2021 | 58.99 | 59.73 | 58.91 | 59.11 | 2,394,433 | +0.16(+0.27%) |
May 20, 2021 | 58.62 | 59.39 | 58.51 | 58.95 | 2,892,588 | +0.25(+0.42%) |
May 19, 2021 | 58.64 | 58.74 | 58.12 | 58.70 | 1,898,912 | +0.00(+0.00%) |
May 18, 2021 | 58.84 | 59.06 | 58.37 | 58.70 | 1,782,662 | -0.25(-0.42%) |
May 17, 2021 | 59.14 | 59.56 | 58.42 | 58.95 | 2,481,605 | -0.20(-0.33%) |
May 14, 2021 | 60.26 | 60.97 | 59.11 | 59.14 | 3,358,933 | -1.02(-1.70%) |
May 13, 2021 | 58.61 | 60.52 | 58.55 | 60.16 | 2,911,460 | +1.13(+1.91%) |
May 12, 2021 | 59.77 | 59.78 | 58.98 | 59.04 | 2,793,824 | -0.65(-1.09%) |
May 11, 2021 | 60.76 | 60.95 | 59.33 | 59.68 | 3,164,013 | -0.94(-1.55%) |
May 10, 2021 | 59.68 | 60.84 | 59.51 | 60.63 | 3,426,914 | +1.12(+1.88%) |
May 07, 2021 | 59.64 | 59.68 | 58.64 | 59.51 | 4,417,528 | -0.52(-0.86%) |
May 06, 2021 | 57.78 | 60.88 | 57.78 | 60.02 | 14,167,961 | +3.96(+7.07%) |
May 05, 2021 | 55.55 | 56.09 | 55.00 | 56.06 | 4,309,875 | +0.52(+0.94%) |
May 04, 2021 | 56.07 | 56.26 | 55.10 | 55.53 | 2,957,799 | -0.36(-0.65%) |
May 03, 2021 | 55.50 | 56.46 | 55.48 | 55.90 | 3,047,815 | +0.42(+0.75%) |
Apr 30, 2021 | 55.68 | 55.87 | 54.97 | 55.48 | 4,543,759 | -0.28(-0.49%) |
Apr 29, 2021 | 55.20 | 56.08 | 55.20 | 55.76 | 2,976,189 | +0.60(+1.08%) |
Apr 28, 2021 | 55.44 | 55.73 | 54.98 | 55.16 | 2,455,203 | -0.06(-0.11%) |
Apr 27, 2021 | 55.42 | 55.50 | 55.04 | 55.22 | 3,126,206 | -0.28(-0.50%) |
Apr 26, 2021 | 56.20 | 56.22 | 55.34 | 55.50 | 3,179,039 | -0.75(-1.33%) |
Apr 23, 2021 | 56.72 | 56.79 | 55.89 | 56.24 | 2,029,086 | -0.61(-1.08%) |
Apr 22, 2021 | 57.36 | 57.44 | 56.70 | 56.86 | 1,914,670 | -0.51(-0.88%) |
Apr 21, 2021 | 57.38 | 57.71 | 57.19 | 57.36 | 1,740,880 | +0.28(+0.50%) |
Apr 20, 2021 | 56.50 | 57.53 | 56.03 | 57.08 | 3,072,245 | +0.46(+0.82%) |
Apr 19, 2021 | 56.26 | 56.88 | 55.98 | 56.62 | 1,872,129 | +0.31(+0.55%) |
Apr 16, 2021 | 56.17 | 56.42 | 55.53 | 56.31 | 2,524,235 | +0.34(+0.60%) |
Apr 15, 2021 | 55.79 | 56.24 | 55.72 | 55.97 | 2,339,572 | +0.35(+0.62%) |
Apr 14, 2021 | 56.16 | 56.16 | 55.10 | 55.62 | 4,858,128 | -0.44(-0.79%) |
Apr 13, 2021 | 56.16 | 56.55 | 55.96 | 56.07 | 2,422,843 | -0.29(-0.52%) |
Apr 12, 2021 | 55.84 | 56.44 | 55.66 | 56.36 | 2,409,674 | +0.67(+1.20%) |
Apr 09, 2021 | 56.72 | 57.03 | 55.08 | 55.69 | 2,941,641 | -1.07(-1.88%) |
Apr 08, 2021 | 56.53 | 56.77 | 56.27 | 56.76 | 2,432,556 | +0.17(+0.30%) |
Apr 07, 2021 | 57.10 | 57.12 | 56.31 | 56.59 | 1,967,848 | -0.31(-0.55%) |
Apr 06, 2021 | 56.51 | 57.03 | 56.43 | 56.90 | 2,135,250 | +0.34(+0.60%) |
Apr 05, 2021 | 56.33 | 57.01 | 56.26 | 56.56 | 2,808,853 | +0.27(+0.47%) |
Apr 01, 2021 | 56.18 | 56.49 | 55.30 | 56.30 | 4,109,814 | +0.04(+0.06%) |
Mar 31, 2021 | 56.35 | 56.67 | 55.83 | 56.26 | 2,909,019 | -0.41(-0.72%) |
Mar 30, 2021 | 57.73 | 57.87 | 56.55 | 56.67 | 3,711,534 | -1.06(-1.83%) |
Mar 29, 2021 | 56.88 | 58.06 | 56.77 | 57.73 | 5,119,972 | +1.10(+1.95%) |
Mar 26, 2021 | 55.79 | 56.71 | 55.02 | 56.63 | 3,074,963 | +0.87(+1.56%) |
Mar 25, 2021 | 55.04 | 56.30 | 54.41 | 55.76 | 4,040,982 | +1.08(+1.98%) |
Mar 24, 2021 | 54.95 | 55.12 | 53.74 | 54.67 | 4,112,212 | -0.96(-1.73%) |
Mar 23, 2021 | 55.61 | 55.97 | 55.12 | 55.63 | 3,904,154 | +0.18(+0.32%) |
Mar 22, 2021 | 53.90 | 55.65 | 53.89 | 55.45 | 4,184,695 | +1.40(+2.60%) |
Mar 19, 2021 | 54.00 | 54.42 | 53.58 | 54.05 | 8,002,038 | +0.16(+0.30%) |
Mar 18, 2021 | 53.46 | 54.10 | 53.25 | 53.89 | 1,650,683 | +0.22(+0.41%) |
Mar 17, 2021 | 53.77 | 54.04 | 53.39 | 53.67 | 2,160,371 | +0.02(+0.03%) |
Mar 16, 2021 | 53.33 | 53.85 | 53.14 | 53.65 | 2,527,588 | +0.30(+0.57%) |
Mar 15, 2021 | 54.16 | 54.18 | 53.03 | 53.35 | 4,037,051 | -0.55(-1.02%) |
Mar 12, 2021 | 53.05 | 53.99 | 52.80 | 53.90 | 3,836,082 | +1.23(+2.33%) |
Mar 11, 2021 | 52.80 | 53.12 | 52.62 | 52.67 | 2,405,348 | -0.42(-0.79%) |
Mar 10, 2021 | 52.54 | 53.34 | 51.65 | 53.09 | 3,678,302 | +0.66(+1.25%) |
Mar 09, 2021 | 52.66 | 53.20 | 52.26 | 52.43 | 3,518,645 | -0.35(-0.66%) |
Mar 08, 2021 | 52.71 | 53.30 | 52.40 | 52.78 | 3,497,735 | +0.12(+0.24%) |
Mar 05, 2021 | 51.52 | 52.72 | 51.28 | 52.65 | 5,074,460 | +1.37(+2.67%) |
Mar 04, 2021 | 51.40 | 52.00 | 51.00 | 51.29 | 3,618,532 | +0.33(+0.65%) |
Mar 03, 2021 | 50.69 | 51.23 | 50.55 | 50.96 | 2,856,231 | +0.09(+0.17%) |
Mar 02, 2021 | 50.73 | 51.22 | 50.60 | 50.87 | 2,998,263 | +0.28(+0.56%) |
Mar 01, 2021 | 50.84 | 51.39 | 50.44 | 50.58 | 5,733,843 | -0.20(-0.40%) |
Feb 26, 2021 | 51.92 | 52.06 | 50.72 | 50.79 | 5,573,240 | -0.91(-1.75%) |
Feb 25, 2021 | 51.56 | 52.49 | 51.41 | 51.69 | 3,890,217 | +0.11(+0.22%) |
Feb 24, 2021 | 52.19 | 52.48 | 51.25 | 51.58 | 5,409,750 | -0.59(-1.13%) |
Feb 23, 2021 | 52.42 | 52.89 | 51.69 | 52.17 | 4,535,628 | +0.02(+0.03%) |
Feb 22, 2021 | 51.20 | 52.26 | 50.93 | 52.15 | 3,996,566 | +1.19(+2.33%) |
Feb 19, 2021 | 52.39 | 52.57 | 50.78 | 50.96 | 5,775,275 | -1.43(-2.72%) |
Feb 18, 2021 | 50.95 | 52.40 | 50.69 | 52.39 | 5,006,572 | +1.32(+2.58%) |
Feb 17, 2021 | 50.07 | 51.17 | 49.90 | 51.07 | 4,934,219 | +1.03(+2.06%) |
Feb 16, 2021 | 50.51 | 50.66 | 50.00 | 50.04 | 3,885,324 | -0.46(-0.91%) |
Feb 12, 2021 | 50.18 | 50.98 | 50.10 | 50.50 | 4,041,272 | +0.33(+0.67%) |
Feb 11, 2021 | 50.95 | 51.39 | 49.82 | 50.16 | 8,831,016 | -0.98(-1.91%) |
Feb 10, 2021 | 51.17 | 51.55 | 50.85 | 51.14 | 3,887,983 | +0.41(+0.82%) |
Feb 09, 2021 | 51.00 | 51.02 | 50.29 | 50.73 | 3,800,120 | -0.09(-0.17%) |
Feb 08, 2021 | 51.19 | 51.24 | 50.35 | 50.81 | 3,599,428 | -0.26(-0.50%) |
Feb 05, 2021 | 50.98 | 51.35 | 50.73 | 51.07 | 3,350,966 | +0.14(+0.28%) |
Feb 04, 2021 | 51.03 | 51.30 | 50.79 | 50.93 | 3,548,872 | -0.12(-0.24%) |
Feb 03, 2021 | 51.39 | 51.48 | 50.70 | 51.05 | 2,620,766 | -0.39(-0.75%) |
Feb 02, 2021 | 51.83 | 52.14 | 50.92 | 51.44 | 3,200,642 | -0.33(-0.63%) |