Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 57.50 | 57.69 | 56.66 | 57.16 | 2,046,700 | -0.56(-0.97%) |
Nov 29, 2021 | 58.76 | 58.97 | 57.61 | 57.72 | 1,959,121 | -0.93(-1.59%) |
Nov 26, 2021 | 58.86 | 59.21 | 58.32 | 58.65 | 1,881,652 | -0.94(-1.58%) |
Nov 25, 2021 | 59.10 | 59.63 | 59.10 | 59.59 | 298,942 | +0.41(+0.69%) |
Nov 24, 2021 | 59.30 | 59.45 | 58.93 | 59.18 | 1,148,553 | -0.19(-0.32%) |
Nov 23, 2021 | 59.15 | 59.49 | 58.89 | 59.37 | 1,150,548 | +0.21(+0.35%) |
Nov 22, 2021 | 58.75 | 59.88 | 58.71 | 59.16 | 2,152,890 | +0.33(+0.56%) |
Nov 19, 2021 | 59.02 | 59.21 | 58.70 | 58.83 | 1,109,951 | -0.43(-0.73%) |
Nov 18, 2021 | 59.45 | 59.35 | 59.21 | 59.26 | 755,971 | -0.53(-0.89%) |
Nov 17, 2021 | 59.93 | 59.93 | 59.14 | 59.79 | 1,554,045 | -0.66(-1.09%) |
Nov 16, 2021 | 60.75 | 60.92 | 60.44 | 60.45 | 689,094 | -0.14(-0.23%) |
Nov 15, 2021 | 60.75 | 60.83 | 60.33 | 60.59 | 1,310,348 | +0.01(+0.02%) |
Nov 12, 2021 | 60.50 | 60.97 | 60.37 | 60.58 | 605,840 | -0.30(-0.49%) |
Nov 11, 2021 | 61.01 | 61.29 | 60.58 | 60.88 | 617,494 | -0.44(-0.72%) |
Nov 10, 2021 | 60.76 | 61.32 | 1,205,977 | +0.42(+0.69%) | ||
Nov 09, 2021 | 60.88 | 61.51 | 60.75 | 60.90 | 2,510,440 | +0.16(+0.26%) |
Nov 08, 2021 | 59.44 | 60.89 | 59.30 | 60.74 | 2,157,319 | +1.79(+3.04%) |
Nov 05, 2021 | 60.00 | 60.11 | 58.21 | 58.95 | 1,851,015 | -0.97(-1.62%) |
Nov 04, 2021 | 59.37 | 59.94 | 59.23 | 59.92 | 1,170,927 | +0.62(+1.05%) |
Nov 03, 2021 | 58.58 | 59.33 | 58.32 | 59.30 | 845,149 | +0.70(+1.19%) |
Nov 02, 2021 | 58.68 | 58.68 | 58.20 | 58.60 | 724,336 | +0.16(+0.27%) |
Nov 01, 2021 | 57.56 | 58.60 | 57.93 | 58.44 | 993,449 | +0.88(+1.53%) |
Oct 29, 2021 | 58.00 | 58.04 | 57.29 | 57.56 | 1,451,143 | -0.43(-0.74%) |
Oct 28, 2021 | 58.40 | 58.68 | 57.85 | 57.99 | 1,113,647 | -0.21(-0.36%) |
Oct 27, 2021 | 56.60 | 58.25 | 56.40 | 58.20 | 2,099,576 | +1.89(+3.36%) |
Oct 26, 2021 | 56.58 | 56.31 | 3,348,539 | -0.24(-0.42%) | ||
Oct 25, 2021 | 59.19 | 59.20 | 56.28 | 56.55 | 3,875,137 | -3.47(-5.78%) |
Oct 22, 2021 | 60.26 | 60.39 | 59.59 | 60.02 | 1,830,968 | -0.17(-0.28%) |
Oct 21, 2021 | 60.43 | 62.38 | 59.57 | 60.19 | 1,485,816 | -1.08(-1.76%) |
Oct 20, 2021 | 60.36 | 61.27 | 60.36 | 61.27 | 533,468 | +0.88(+1.46%) |
Oct 19, 2021 | 60.17 | 60.49 | 59.83 | 60.39 | 761,532 | +0.04(+0.07%) |
Oct 18, 2021 | 60.63 | 60.69 | 60.10 | 60.35 | 1,035,180 | -0.33(-0.54%) |
Oct 15, 2021 | 60.07 | 61.29 | 59.90 | 60.68 | 1,577,970 | +0.64(+1.07%) |
Oct 14, 2021 | 58.69 | 60.67 | 58.65 | 60.04 | 1,385,418 | +1.64(+2.81%) |
Oct 13, 2021 | 58.03 | 58.50 | 57.84 | 58.40 | 986,329 | +0.39(+0.67%) |
Oct 12, 2021 | 58.93 | 59.15 | 57.62 | 58.01 | 1,442,204 | -1.07(-1.81%) |
Oct 08, 2021 | 59.08 | 59.08 | 59.08 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 58.51 | 59.15 | 58.29 | 59.08 | 966,995 | +0.58(+0.99%) |
Oct 06, 2021 | 58.51 | 58.77 | 58.23 | 58.50 | 576,620 | -0.30(-0.51%) |
Oct 05, 2021 | 58.94 | 59.23 | 58.67 | 58.80 | 1,046,007 | -0.05(-0.08%) |
Oct 04, 2021 | 58.61 | 59.00 | 58.37 | 58.85 | 442,380 | +0.03(+0.05%) |
Oct 01, 2021 | 59.39 | 59.39 | 58.74 | 58.82 | 555,799 | -0.33(-0.56%) |
Sep 30, 2021 | 59.66 | 59.87 | 59.10 | 59.15 | 908,625 | -0.48(-0.80%) |
Sep 29, 2021 | 59.37 | 60.04 | 59.30 | 59.63 | 550,698 | +0.33(+0.56%) |
Sep 28, 2021 | 59.51 | 59.66 | 58.80 | 59.30 | 711,756 | -0.34(-0.57%) |
Sep 27, 2021 | 59.85 | 59.87 | 59.30 | 59.64 | 1,115,572 | -0.08(-0.13%) |
Sep 24, 2021 | 59.47 | 59.79 | 59.32 | 59.72 | 1,024,464 | +0.18(+0.30%) |
Sep 23, 2021 | 59.68 | 60.07 | 59.47 | 59.54 | 779,182 | -0.29(-0.48%) |
Sep 22, 2021 | 60.33 | 60.49 | 59.79 | 59.83 | 876,058 | -0.28(-0.47%) |
Sep 21, 2021 | 59.56 | 60.30 | 59.56 | 60.11 | 1,142,601 | +0.60(+1.01%) |
Sep 20, 2021 | 59.40 | 60.00 | 59.18 | 59.51 | 923,826 | -0.28(-0.47%) |
Sep 17, 2021 | 59.59 | 59.99 | 59.30 | 59.79 | 3,035,568 | -0.02(-0.03%) |
Sep 16, 2021 | 59.45 | 60.04 | 59.16 | 59.81 | 919,677 | +0.40(+0.67%) |
Sep 15, 2021 | 59.91 | 59.91 | 58.58 | 59.41 | 1,987,693 | -0.50(-0.83%) |
Sep 14, 2021 | 60.65 | 60.95 | 59.87 | 59.91 | 1,639,313 | -0.67(-1.11%) |
Sep 13, 2021 | 60.94 | 61.40 | 60.35 | 60.58 | 6,775,398 | -0.02(-0.03%) |
Sep 10, 2021 | 61.84 | 61.88 | 60.57 | 60.60 | 2,051,024 | -1.29(-2.08%) |
Sep 09, 2021 | 62.35 | 62.41 | 61.83 | 61.89 | 1,526,675 | -0.54(-0.86%) |
Sep 08, 2021 | 62.50 | 62.84 | 62.21 | 62.43 | 2,675,427 | -0.50(-0.79%) |
Sep 07, 2021 | 63.44 | 63.66 | 62.85 | 62.93 | 1,726,088 | -0.56(-0.88%) |
Sep 03, 2021 | 63.49 | 63.49 | 63.49 | 0 | -0.59(-0.92%) | |
Sep 02, 2021 | 64.35 | 64.40 | 64.00 | 64.08 | 504,730 | -0.27(-0.42%) |
Sep 01, 2021 | 64.57 | 64.70 | 63.85 | 64.35 | 2,877,539 | +0.07(+0.11%) |
Aug 31, 2021 | 64.07 | 65.28 | 64.01 | 64.28 | 2,629,492 | +0.30(+0.47%) |
Aug 30, 2021 | 64.06 | 64.16 | 63.77 | 63.98 | 3,890,892 | -0.03(-0.05%) |
Aug 27, 2021 | 63.73 | 64.07 | 63.64 | 64.01 | 1,270,173 | +0.32(+0.50%) |
Aug 26, 2021 | 63.55 | 63.92 | 63.30 | 63.69 | 999,112 | +0.33(+0.52%) |
Aug 25, 2021 | 63.93 | 64.07 | 63.31 | 63.36 | 2,053,849 | -0.48(-0.75%) |
Aug 24, 2021 | 63.56 | 63.96 | 63.21 | 63.84 | 568,074 | +0.19(+0.30%) |
Aug 23, 2021 | 63.58 | 63.71 | 63.18 | 63.65 | 788,688 | -0.05(-0.08%) |
Aug 20, 2021 | 63.42 | 63.85 | 63.27 | 63.70 | 1,595,345 | +0.28(+0.44%) |
Aug 19, 2021 | 63.14 | 63.48 | 62.85 | 63.42 | 1,460,626 | +0.40(+0.63%) |
Aug 18, 2021 | 63.82 | 63.82 | 62.86 | 63.02 | 934,541 | -0.79(-1.24%) |
Aug 17, 2021 | 63.35 | 64.01 | 63.17 | 63.81 | 753,862 | +0.44(+0.69%) |
Aug 16, 2021 | 63.50 | 63.80 | 63.23 | 63.37 | 1,848,060 | -0.23(-0.36%) |
Aug 13, 2021 | 62.66 | 64.09 | 62.66 | 63.60 | 967,346 | +0.01(+0.02%) |
Aug 12, 2021 | 63.95 | 64.04 | 63.44 | 63.59 | 1,315,770 | -0.32(-0.50%) |
Aug 11, 2021 | 63.61 | 63.95 | 63.42 | 63.91 | 1,238,388 | +0.35(+0.55%) |
Aug 10, 2021 | 63.84 | 63.99 | 63.31 | 63.56 | 1,261,246 | -0.07(-0.11%) |
Aug 09, 2021 | 64.06 | 64.15 | 63.53 | 63.63 | 1,143,223 | -0.55(-0.86%) |
Aug 06, 2021 | 64.26 | 64.54 | 64.09 | 64.18 | 597,574 | +0.10(+0.16%) |
Aug 05, 2021 | 63.91 | 64.37 | 63.73 | 64.08 | 358,793 | +0.11(+0.17%) |
Aug 04, 2021 | 63.95 | 64.55 | 63.85 | 63.97 | 778,382 | -0.02(-0.03%) |
Aug 03, 2021 | 64.22 | 64.95 | 63.91 | 63.99 | 747,967 | +0.31(+0.49%) |
Jul 30, 2021 | 63.68 | 63.68 | 63.68 | 0 | +0.26(+0.41%) | |
Jul 29, 2021 | 63.73 | 63.97 | 63.40 | 63.42 | 707,531 | -0.39(-0.61%) |
Jul 28, 2021 | 64.41 | 64.47 | 63.62 | 63.81 | 451,588 | -0.64(-0.99%) |
Jul 27, 2021 | 64.45 | 64.57 | 63.83 | 64.45 | 440,628 | +0.08(+0.12%) |
Jul 26, 2021 | 64.40 | 64.60 | 64.14 | 64.37 | 654,478 | -0.12(-0.19%) |
Jul 23, 2021 | 64.50 | 64.91 | 64.10 | 64.49 | 900,708 | -0.06(-0.09%) |
Jul 22, 2021 | 64.44 | 64.68 | 63.57 | 64.55 | 1,335,306 | +0.12(+0.19%) |
Jul 21, 2021 | 66.89 | 67.36 | 64.29 | 64.43 | 3,682,800 | -2.53(-3.78%) |
Jul 20, 2021 | 66.98 | 67.59 | 66.86 | 66.96 | 1,099,537 | -0.24(-0.36%) |
Jul 19, 2021 | 67.22 | 67.35 | 66.85 | 67.20 | 1,156,542 | -0.02(-0.03%) |
Jul 16, 2021 | 66.63 | 67.45 | 66.42 | 67.22 | 735,158 | +0.62(+0.93%) |
Jul 15, 2021 | 66.60 | 66.64 | 65.49 | 66.60 | 1,176,344 | -0.24(-0.36%) |
Jul 14, 2021 | 66.57 | 67.20 | 66.44 | 66.84 | 660,747 | +0.04(+0.06%) |
Jul 13, 2021 | 66.66 | 66.93 | 66.44 | 66.80 | 734,362 | +0.35(+0.53%) |
Jul 12, 2021 | 66.95 | 67.16 | 66.33 | 66.45 | 1,031,739 | -0.24(-0.36%) |
Jul 09, 2021 | 67.04 | 67.11 | 66.34 | 66.69 | 419,181 | -0.18(-0.27%) |
Jul 08, 2021 | 66.48 | 66.91 | 66.21 | 66.87 | 866,649 | +0.21(+0.32%) |
Jul 07, 2021 | 67.00 | 67.06 | 66.13 | 66.66 | 754,661 | +0.11(+0.17%) |
Jul 06, 2021 | 66.10 | 66.75 | 65.81 | 66.55 | 1,386,370 | +0.52(+0.79%) |
Jul 05, 2021 | 66.42 | 66.42 | 65.85 | 66.03 | 135,173 | -0.24(-0.36%) |
Jul 02, 2021 | 66.15 | 66.39 | 65.78 | 66.27 | 1,926,726 | +0.37(+0.56%) |
Jun 30, 2021 | 65.90 | 65.90 | 65.90 | 0 | +0.40(+0.61%) | |
Jun 29, 2021 | 65.47 | 66.08 | 65.25 | 65.50 | 779,560 | +0.38(+0.58%) |
Jun 28, 2021 | 65.45 | 65.65 | 64.73 | 65.12 | 781,418 | +0.44(+0.68%) |
Jun 25, 2021 | 64.42 | 64.71 | 64.25 | 64.68 | 525,136 | +0.10(+0.15%) |
Jun 24, 2021 | 64.95 | 65.20 | 64.33 | 64.58 | 767,786 | -0.06(-0.09%) |
Jun 23, 2021 | 64.45 | 64.71 | 63.95 | 64.64 | 1,656,743 | +0.25(+0.39%) |
Jun 22, 2021 | 64.47 | 64.64 | 63.88 | 64.39 | 1,780,972 | -0.01(-0.02%) |
Jun 21, 2021 | 63.98 | 64.64 | 63.82 | 64.40 | 951,011 | +0.59(+0.92%) |
Jun 18, 2021 | 63.82 | 64.56 | 63.56 | 63.81 | 2,883,385 | -0.30(-0.47%) |
Jun 17, 2021 | 63.40 | 64.28 | 63.38 | 64.11 | 3,149,710 | +0.60(+0.94%) |
Jun 16, 2021 | 63.75 | 64.24 | 63.29 | 63.51 | 4,506,010 | -0.29(-0.45%) |
Jun 15, 2021 | 62.60 | 63.83 | 62.53 | 63.80 | 814,714 | +1.24(+1.98%) |
Jun 14, 2021 | 62.45 | 62.70 | 62.19 | 62.56 | 2,387,467 | +0.06(+0.10%) |
Jun 11, 2021 | 62.39 | 62.81 | 62.15 | 62.50 | 898,462 | +0.15(+0.24%) |
Jun 10, 2021 | 62.67 | 62.73 | 62.11 | 62.35 | 574,030 | -0.12(-0.19%) |
Jun 09, 2021 | 62.75 | 62.83 | 62.13 | 62.47 | 6,102,196 | -0.78(-1.23%) |
Jun 08, 2021 | 63.92 | 64.00 | 63.24 | 63.25 | 1,067,766 | -0.49(-0.77%) |
Jun 07, 2021 | 63.29 | 63.90 | 63.17 | 63.74 | 794,562 | +0.66(+1.05%) |
Jun 04, 2021 | 62.54 | 63.12 | 62.32 | 63.08 | 4,240,517 | +0.72(+1.15%) |
Jun 03, 2021 | 61.78 | 62.53 | 61.78 | 62.36 | 4,775,340 | +0.46(+0.74%) |
Jun 02, 2021 | 62.15 | 62.49 | 61.74 | 61.90 | 3,869,529 | -0.10(-0.16%) |
Jun 01, 2021 | 62.24 | 62.86 | 61.91 | 62.00 | 1,868,589 | +0.20(+0.32%) |
May 31, 2021 | 62.77 | 62.78 | 61.75 | 61.80 | 339,088 | -0.57(-0.91%) |
May 28, 2021 | 62.07 | 63.31 | 61.86 | 62.37 | 901,200 | +0.47(+0.76%) |
May 27, 2021 | 62.18 | 62.45 | 61.90 | 61.90 | 1,723,044 | -0.30(-0.48%) |
May 26, 2021 | 61.76 | 62.25 | 61.46 | 62.20 | 709,492 | +0.67(+1.09%) |
May 25, 2021 | 61.60 | 61.91 | 61.13 | 61.53 | 1,177,792 | +0.04(+0.07%) |
May 21, 2021 | 61.49 | 61.49 | 61.49 | 0 | -0.25(-0.40%) | |
May 20, 2021 | 61.70 | 62.15 | 61.54 | 61.74 | 1,609,517 | +0.10(+0.16%) |
May 19, 2021 | 61.16 | 61.16 | 60.91 | 61.64 | 881,525 | +0.15(+0.24%) |
May 18, 2021 | 61.54 | 61.75 | 60.83 | 61.49 | 464,092 | -0.04(-0.07%) |
May 17, 2021 | 61.80 | 61.95 | 61.53 | 61.53 | 1,242,381 | -0.36(-0.58%) |
May 14, 2021 | 61.67 | 62.09 | 61.45 | 61.89 | 1,767,933 | +0.31(+0.50%) |
May 13, 2021 | 61.13 | 61.75 | 61.01 | 61.58 | 771,995 | +0.60(+0.98%) |
May 12, 2021 | 61.48 | 61.75 | 60.95 | 60.98 | 1,779,426 | -0.67(-1.09%) |
May 11, 2021 | 61.57 | 61.83 | 61.25 | 61.65 | 2,904,116 | -0.43(-0.69%) |
May 10, 2021 | 61.67 | 62.47 | 61.66 | 62.08 | 1,935,950 | +0.44(+0.71%) |
May 07, 2021 | 60.45 | 61.78 | 60.43 | 61.64 | 814,199 | +0.94(+1.55%) |
May 06, 2021 | 60.76 | 60.89 | 60.31 | 60.70 | 1,143,708 | -0.13(-0.21%) |
May 05, 2021 | 60.56 | 61.12 | 60.51 | 60.83 | 698,286 | +0.39(+0.65%) |
May 04, 2021 | 60.62 | 60.94 | 60.30 | 60.44 | 1,372,250 | -0.26(-0.43%) |
May 03, 2021 | 60.59 | 61.04 | 60.58 | 60.70 | 418,507 | +0.16(+0.26%) |
Apr 30, 2021 | 60.91 | 61.06 | 60.38 | 60.54 | 766,046 | -0.39(-0.64%) |
Apr 29, 2021 | 60.81 | 61.41 | 60.77 | 60.93 | 455,164 | +0.09(+0.15%) |
Apr 28, 2021 | 61.13 | 61.20 | 60.77 | 60.84 | 446,106 | -0.17(-0.28%) |
Apr 27, 2021 | 61.09 | 61.25 | 60.77 | 61.01 | 613,949 | -0.09(-0.15%) |
Apr 26, 2021 | 61.05 | 61.25 | 60.80 | 61.10 | 1,030,805 | +0.03(+0.05%) |
Apr 23, 2021 | 61.42 | 61.67 | 60.93 | 61.07 | 1,054,330 | -0.67(-1.09%) |
Apr 22, 2021 | 61.88 | 61.88 | 60.95 | 61.74 | 1,156,808 | -0.07(-0.11%) |
Apr 21, 2021 | 62.10 | 63.49 | 61.70 | 61.81 | 1,153,971 | +0.27(+0.44%) |
Apr 20, 2021 | 61.41 | 61.71 | 60.95 | 61.54 | 603,354 | -0.14(-0.23%) |
Apr 19, 2021 | 60.66 | 61.90 | 60.66 | 61.68 | 1,077,941 | +1.10(+1.82%) |
Apr 16, 2021 | 60.00 | 60.66 | 59.87 | 60.58 | 487,252 | +0.50(+0.83%) |
Apr 15, 2021 | 60.56 | 60.84 | 60.06 | 60.08 | 772,806 | -0.56(-0.92%) |
Apr 14, 2021 | 61.00 | 61.16 | 60.51 | 60.64 | 915,184 | -0.21(-0.35%) |
Apr 13, 2021 | 60.44 | 61.21 | 60.44 | 60.85 | 705,524 | +0.21(+0.35%) |
Apr 12, 2021 | 60.40 | 60.85 | 60.23 | 60.64 | 1,271,504 | +0.17(+0.28%) |
Apr 09, 2021 | 60.11 | 60.47 | 59.90 | 60.47 | 875,025 | +0.25(+0.42%) |
Apr 08, 2021 | 60.21 | 60.36 | 59.90 | 60.22 | 1,212,109 | +0.17(+0.28%) |
Apr 07, 2021 | 59.82 | 60.47 | 59.75 | 60.05 | 1,408,834 | +0.53(+0.89%) |
Apr 06, 2021 | 58.94 | 59.52 | 58.47 | 59.52 | 1,592,455 | +0.83(+1.41%) |
Apr 05, 2021 | 59.10 | 59.37 | 58.67 | 58.69 | 954,149 | -0.21(-0.36%) |
Apr 01, 2021 | 58.90 | 58.90 | 58.90 | 0 | +0.95(+1.64%) | |
Mar 31, 2021 | 59.34 | 59.49 | 57.95 | 57.95 | 2,177,697 | -1.69(-2.83%) |
Mar 30, 2021 | 60.00 | 60.35 | 59.33 | 59.64 | 1,667,742 | -0.73(-1.21%) |
Mar 29, 2021 | 60.10 | 60.54 | 59.76 | 60.37 | 1,852,183 | +0.55(+0.92%) |
Mar 26, 2021 | 60.97 | 61.18 | 59.75 | 59.82 | 1,457,070 | -1.28(-2.09%) |
Mar 25, 2021 | 60.73 | 61.28 | 60.41 | 61.10 | 1,276,670 | +0.30(+0.49%) |
Mar 24, 2021 | 61.22 | 61.35 | 60.50 | 60.80 | 964,754 | -0.22(-0.36%) |
Mar 23, 2021 | 60.90 | 61.49 | 60.73 | 61.02 | 1,299,770 | +0.15(+0.25%) |
Mar 22, 2021 | 60.22 | 61.06 | 60.22 | 60.87 | 1,622,396 | +0.29(+0.48%) |
Mar 19, 2021 | 61.50 | 61.52 | 60.30 | 60.58 | 4,299,007 | -0.68(-1.11%) |
Mar 18, 2021 | 61.98 | 62.41 | 60.44 | 61.26 | 3,051,505 | -0.54(-0.87%) |
Mar 17, 2021 | 65.05 | 65.10 | 61.67 | 61.80 | 3,938,799 | -3.25(-5.00%) |
Mar 16, 2021 | 62.13 | 65.72 | 61.77 | 65.05 | 3,454,537 | +3.48(+5.65%) |
Mar 15, 2021 | 60.75 | 64.76 | 60.16 | 61.57 | 4,933,619 | +2.02(+3.39%) |
Mar 12, 2021 | 58.79 | 59.56 | 58.78 | 59.55 | 1,240,580 | +0.56(+0.95%) |
Mar 11, 2021 | 59.03 | 59.58 | 58.66 | 58.99 | 1,643,110 | +0.19(+0.32%) |
Mar 10, 2021 | 58.45 | 59.21 | 58.06 | 58.80 | 3,018,150 | +0.57(+0.98%) |
Mar 09, 2021 | 60.26 | 60.27 | 58.21 | 58.23 | 3,310,182 | -2.04(-3.38%) |
Mar 08, 2021 | 59.87 | 60.65 | 59.35 | 60.27 | 4,453,341 | +0.56(+0.94%) |
Mar 05, 2021 | 57.31 | 59.85 | 57.31 | 59.71 | 3,631,448 | +2.47(+4.32%) |
Mar 04, 2021 | 56.75 | 57.69 | 56.38 | 57.24 | 2,450,852 | +0.70(+1.24%) |
Mar 03, 2021 | 56.34 | 56.84 | 56.02 | 56.54 | 4,141,605 | +0.16(+0.28%) |
Mar 02, 2021 | 55.49 | 56.74 | 55.30 | 56.38 | 2,674,541 | +0.93(+1.68%) |
Mar 01, 2021 | 55.49 | 55.71 | 54.93 | 55.45 | 777,044 | +0.32(+0.58%) |
Feb 26, 2021 | 55.81 | 55.81 | 54.76 | 55.13 | 3,050,953 | -0.36(-0.65%) |
Feb 25, 2021 | 55.00 | 55.75 | 54.69 | 55.49 | 2,028,374 | +0.39(+0.71%) |
Feb 24, 2021 | 55.00 | 55.41 | 54.71 | 55.10 | 1,527,083 | -0.08(-0.14%) |
Feb 23, 2021 | 55.43 | 55.52 | 54.88 | 55.18 | 2,011,290 | +0.15(+0.27%) |
Feb 22, 2021 | 55.57 | 55.77 | 55.03 | 55.03 | 2,580,662 | -0.74(-1.33%) |
Feb 19, 2021 | 56.33 | 56.37 | 55.43 | 55.77 | 1,832,950 | -0.66(-1.17%) |
Feb 18, 2021 | 56.58 | 56.61 | 56.02 | 56.43 | 1,073,237 | -0.14(-0.25%) |
Feb 17, 2021 | 57.21 | 57.44 | 56.37 | 56.57 | 866,478 | -0.77(-1.34%) |
Feb 16, 2021 | 57.45 | 57.46 | 56.93 | 57.34 | 1,579,093 | -0.16(-0.28%) |
Feb 12, 2021 | 57.50 | 57.50 | 57.50 | 0 | -0.23(-0.40%) | |
Feb 11, 2021 | 58.18 | 58.23 | 57.53 | 57.73 | 747,648 | -0.66(-1.13%) |
Feb 10, 2021 | 58.58 | 58.62 | 57.55 | 58.39 | 1,641,137 | +0.01(+0.02%) |
Feb 09, 2021 | 59.70 | 59.70 | 58.30 | 58.38 | 1,044,787 | -1.16(-1.95%) |
Feb 08, 2021 | 59.49 | 59.64 | 59.22 | 59.54 | 817,462 | +0.38(+0.64%) |
Feb 05, 2021 | 59.35 | 59.55 | 58.98 | 59.16 | 1,518,946 | -0.16(-0.27%) |
Feb 04, 2021 | 59.59 | 59.60 | 59.04 | 59.32 | 566,240 | -0.15(-0.25%) |
Feb 03, 2021 | 59.13 | 59.53 | 58.68 | 59.47 | 906,559 | +0.37(+0.63%) |
Feb 02, 2021 | 58.25 | 59.24 | 57.96 | 59.10 | 734,582 | +1.05(+1.81%) |
Feb 01, 2021 | 58.00 | 58.23 | 57.48 | 58.05 | 597,859 | +0.34(+0.59%) |
Jan 29, 2021 | 58.42 | 58.73 | 57.52 | 57.71 | 1,513,690 | -1.14(-1.94%) |
Jan 28, 2021 | 60.79 | 61.19 | 58.17 | 58.85 | 1,655,573 | -3.10(-5.00%) |
Jan 27, 2021 | 62.44 | 62.47 | 61.61 | 61.95 | 1,067,710 | -0.39(-0.63%) |
Jan 26, 2021 | 62.24 | 62.45 | 61.67 | 62.34 | 973,079 | -0.03(-0.05%) |
Jan 25, 2021 | 61.54 | 62.48 | 61.30 | 62.37 | 1,059,053 | +0.86(+1.40%) |
Jan 22, 2021 | 61.11 | 61.55 | 60.77 | 61.51 | 783,414 | +0.80(+1.32%) |
Jan 21, 2021 | 60.18 | 60.75 | 60.02 | 60.71 | 863,365 | +0.61(+1.01%) |
Jan 20, 2021 | 60.29 | 60.35 | 59.63 | 60.10 | 904,732 | -0.16(-0.27%) |
Jan 19, 2021 | 60.60 | 60.74 | 60.25 | 60.26 | 441,085 | -0.33(-0.54%) |
Jan 18, 2021 | 60.73 | 61.20 | 60.46 | 60.59 | 228,160 | -0.02(-0.03%) |
Jan 15, 2021 | 60.60 | 60.80 | 60.24 | 60.61 | 1,198,762 | +0.27(+0.45%) |
Jan 14, 2021 | 60.80 | 60.99 | 60.28 | 60.34 | 1,324,753 | -0.57(-0.94%) |
Jan 13, 2021 | 60.58 | 61.02 | 60.35 | 60.91 | 1,040,785 | +0.53(+0.88%) |
Jan 12, 2021 | 60.78 | 60.85 | 59.98 | 60.38 | 835,623 | -0.57(-0.94%) |
Jan 11, 2021 | 60.74 | 61.34 | 60.59 | 60.95 | 602,074 | +0.10(+0.16%) |
Jan 08, 2021 | 60.51 | 60.97 | 60.45 | 60.85 | 1,880,564 | +0.46(+0.76%) |
Jan 07, 2021 | 61.08 | 61.26 | 60.00 | 60.39 | 1,158,695 | -0.83(-1.36%) |
Jan 06, 2021 | 61.31 | 61.72 | 60.71 | 61.22 | 1,298,510 | +0.19(+0.31%) |
Jan 05, 2021 | 60.72 | 61.44 | 60.58 | 61.03 | 496,543 | +0.36(+0.59%) |
Jan 04, 2021 | 59.53 | 60.84 | 59.25 | 60.67 | 700,498 | +1.41(+2.38%) |
Dec 31, 2020 | 59.26 | 59.26 | 59.26 | 0 | -0.36(-0.60%) | |
Dec 30, 2020 | 60.13 | 60.26 | 59.62 | 59.62 | 447,918 | -0.40(-0.67%) |
Dec 29, 2020 | 59.99 | 60.32 | 59.59 | 60.02 | 715,430 | +0.12(+0.20%) |
Dec 24, 2020 | 59.90 | 59.90 | 59.90 | 0 | +0.26(+0.44%) | |
Dec 23, 2020 | 59.04 | 59.76 | 59.03 | 59.64 | 372,703 | +0.61(+1.03%) |
Dec 22, 2020 | 59.38 | 59.61 | 58.94 | 59.03 | 870,542 | -0.14(-0.24%) |
Dec 21, 2020 | 59.45 | 59.48 | 58.33 | 59.17 | 741,395 | -0.55(-0.92%) |
Dec 18, 2020 | 59.58 | 60.06 | 59.12 | 59.72 | 2,062,196 | +0.27(+0.45%) |
Dec 17, 2020 | 59.63 | 59.88 | 59.05 | 59.45 | 710,674 | -0.27(-0.45%) |
Dec 16, 2020 | 60.04 | 60.35 | 59.66 | 59.72 | 1,303,501 | -0.10(-0.17%) |
Dec 15, 2020 | 60.21 | 60.46 | 59.70 | 59.82 | 2,188,487 | -0.28(-0.47%) |
Dec 14, 2020 | 60.71 | 60.76 | 59.98 | 60.10 | 835,672 | -0.55(-0.91%) |
Dec 11, 2020 | 60.62 | 60.72 | 60.19 | 60.65 | 663,785 | -0.11(-0.18%) |
Dec 10, 2020 | 60.86 | 60.88 | 59.94 | 60.76 | 826,335 | -0.26(-0.43%) |
Dec 09, 2020 | 59.59 | 61.11 | 59.57 | 61.02 | 761,777 | +0.81(+1.35%) |
Dec 08, 2020 | 60.10 | 60.32 | 59.59 | 60.21 | 5,234,460 | -0.06(-0.10%) |
Dec 07, 2020 | 60.98 | 61.00 | 60.14 | 60.27 | 3,430,453 | -0.80(-1.31%) |
Dec 04, 2020 | 61.13 | 61.43 | 60.74 | 61.07 | 1,421,212 | -0.02(-0.03%) |
Dec 03, 2020 | 60.01 | 61.31 | 60.01 | 61.09 | 1,875,582 | +1.01(+1.68%) |
Dec 02, 2020 | 59.91 | 60.59 | 59.84 | 60.08 | 1,133,904 | +0.07(+0.12%) |