Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.79 | 56.79 | 55.27 | 55.37 | 7,586,429 | -1.56(-2.74%) |
Nov 29, 2021 | 56.45 | 57.09 | 56.18 | 56.93 | 7,418,236 | +0.71(+1.26%) |
Nov 26, 2021 | 56.85 | 57.18 | 56.14 | 56.22 | 2,597,683 | -0.96(-1.68%) |
Nov 24, 2021 | 57.19 | 57.31 | 56.84 | 57.18 | 3,083,113 | +0.08(+0.14%) |
Nov 23, 2021 | 57.32 | 57.61 | 56.91 | 57.10 | 3,742,544 | -0.10(-0.17%) |
Nov 22, 2021 | 56.72 | 57.29 | 56.44 | 57.20 | 3,998,058 | +0.41(+0.72%) |
Nov 19, 2021 | 55.97 | 56.84 | 55.74 | 56.79 | 5,919,454 | +0.94(+1.69%) |
Nov 18, 2021 | 56.17 | 55.88 | 55.71 | 55.85 | 3,487,635 | -0.49(-0.87%) |
Nov 17, 2021 | 56.18 | 56.45 | 55.75 | 56.34 | 4,110,544 | +0.15(+0.27%) |
Nov 16, 2021 | 56.50 | 56.77 | 56.16 | 56.18 | 4,843,292 | -0.10(-0.18%) |
Nov 15, 2021 | 56.28 | 56.54 | 55.97 | 56.28 | 3,833,428 | +0.20(+0.36%) |
Nov 12, 2021 | 56.35 | 56.57 | 55.85 | 56.08 | 4,588,309 | -0.45(-0.80%) |
Nov 11, 2021 | 57.06 | 57.22 | 56.24 | 56.54 | 4,205,625 | -0.73(-1.27%) |
Nov 10, 2021 | 56.58 | 57.34 | 57.26 | 4,185,861 | +0.46(+0.81%) | |
Nov 09, 2021 | 56.19 | 57.00 | 56.05 | 56.80 | 6,069,777 | +0.65(+1.17%) |
Nov 08, 2021 | 56.80 | 56.81 | 55.81 | 56.15 | 5,271,744 | -0.43(-0.76%) |
Nov 05, 2021 | 56.25 | 56.81 | 56.10 | 56.58 | 4,028,086 | +0.54(+0.96%) |
Nov 04, 2021 | 56.14 | 56.26 | 55.39 | 56.04 | 4,234,497 | -0.04(-0.08%) |
Nov 03, 2021 | 55.86 | 56.22 | 55.52 | 56.09 | 4,532,361 | +0.05(+0.10%) |
Nov 02, 2021 | 56.20 | 56.28 | 55.67 | 56.03 | 4,244,733 | +0.01(+0.02%) |
Nov 01, 2021 | 55.95 | 56.27 | 55.85 | 56.02 | 3,869,386 | +0.14(+0.26%) |
Oct 29, 2021 | 56.23 | 56.57 | 55.65 | 55.88 | 4,147,193 | -0.38(-0.67%) |
Oct 28, 2021 | 56.06 | 56.35 | 55.83 | 56.26 | 3,027,608 | +0.09(+0.16%) |
Oct 27, 2021 | 56.70 | 56.89 | 56.11 | 56.17 | 3,183,340 | -0.57(-1.01%) |
Oct 26, 2021 | 56.43 | 56.74 | 4,111,291 | +0.42(+0.75%) | ||
Oct 25, 2021 | 56.31 | 56.68 | 56.15 | 56.32 | 2,927,616 | -0.13(-0.22%) |
Oct 22, 2021 | 57.54 | 57.61 | 56.40 | 56.45 | 5,651,114 | -1.09(-1.89%) |
Oct 21, 2021 | 57.25 | 57.55 | 57.17 | 57.53 | 3,228,610 | +0.40(+0.71%) |
Oct 20, 2021 | 56.68 | 57.36 | 56.68 | 57.13 | 2,997,919 | +0.66(+1.18%) |
Oct 19, 2021 | 56.16 | 56.63 | 56.07 | 56.46 | 2,967,864 | +0.47(+0.83%) |
Oct 18, 2021 | 56.17 | 56.27 | 55.60 | 56.00 | 4,661,901 | -0.61(-1.08%) |
Oct 15, 2021 | 56.72 | 57.12 | 56.50 | 56.61 | 3,229,758 | -0.12(-0.21%) |
Oct 14, 2021 | 56.28 | 56.79 | 56.07 | 56.72 | 3,182,703 | +0.67(+1.20%) |
Oct 13, 2021 | 55.64 | 56.09 | 55.16 | 56.05 | 3,568,807 | +0.37(+0.66%) |
Oct 12, 2021 | 55.55 | 55.97 | 55.38 | 55.68 | 2,900,564 | +0.16(+0.29%) |
Oct 11, 2021 | 55.94 | 56.02 | 55.37 | 55.52 | 3,611,531 | -0.57(-1.02%) |
Oct 08, 2021 | 56.18 | 56.46 | 55.94 | 56.10 | 2,926,363 | -0.10(-0.18%) |
Oct 07, 2021 | 56.49 | 56.92 | 56.04 | 56.20 | 3,193,316 | -0.05(-0.10%) |
Oct 06, 2021 | 55.43 | 56.29 | 55.11 | 56.25 | 3,777,406 | +0.60(+1.08%) |
Oct 05, 2021 | 56.19 | 56.35 | 55.52 | 55.65 | 4,758,084 | -0.33(-0.59%) |
Oct 04, 2021 | 55.20 | 56.16 | 55.15 | 55.98 | 6,991,213 | +0.61(+1.10%) |
Oct 01, 2021 | 55.91 | 55.94 | 55.23 | 55.37 | 5,191,260 | -0.20(-0.35%) |
Sep 30, 2021 | 56.32 | 56.41 | 55.53 | 55.57 | 5,562,327 | -0.60(-1.07%) |
Sep 29, 2021 | 55.57 | 56.60 | 55.42 | 56.17 | 4,337,960 | +0.63(+1.13%) |
Sep 28, 2021 | 56.02 | 56.15 | 55.20 | 55.54 | 5,688,795 | -0.45(-0.80%) |
Sep 27, 2021 | 56.63 | 57.13 | 55.95 | 55.99 | 3,764,072 | -0.65(-1.14%) |
Sep 24, 2021 | 56.78 | 57.15 | 56.50 | 56.63 | 3,847,105 | -0.22(-0.38%) |
Sep 23, 2021 | 57.05 | 57.46 | 56.77 | 56.85 | 3,125,410 | -0.19(-0.33%) |
Sep 22, 2021 | 57.40 | 57.54 | 56.92 | 57.04 | 3,903,710 | -0.18(-0.31%) |
Sep 21, 2021 | 57.52 | 58.00 | 57.21 | 57.22 | 3,771,228 | -0.13(-0.23%) |
Sep 20, 2021 | 57.43 | 57.84 | 56.75 | 57.35 | 4,956,265 | -0.16(-0.28%) |
Sep 17, 2021 | 58.29 | 58.63 | 57.46 | 57.51 | 10,547,407 | -1.11(-1.90%) |
Sep 16, 2021 | 59.30 | 59.49 | 58.47 | 58.63 | 4,515,980 | -0.56(-0.95%) |
Sep 15, 2021 | 58.97 | 59.48 | 58.66 | 59.19 | 3,386,918 | +0.04(+0.06%) |
Sep 14, 2021 | 59.54 | 59.75 | 58.97 | 59.15 | 3,627,455 | -0.32(-0.54%) |
Sep 13, 2021 | 59.75 | 59.96 | 59.21 | 59.48 | 3,617,439 | +0.11(+0.18%) |
Sep 10, 2021 | 60.11 | 60.18 | 59.28 | 59.37 | 4,266,677 | -0.87(-1.44%) |
Sep 09, 2021 | 60.31 | 60.56 | 60.16 | 60.24 | 5,341,710 | -0.12(-0.19%) |
Sep 08, 2021 | 59.38 | 60.49 | 59.19 | 60.36 | 5,307,305 | +1.00(+1.69%) |
Sep 07, 2021 | 59.95 | 60.17 | 59.24 | 59.35 | 7,156,247 | -0.07(-0.12%) |
Sep 03, 2021 | 59.89 | 59.89 | 59.35 | 59.42 | 3,224,433 | -0.52(-0.87%) |
Sep 02, 2021 | 59.72 | 60.06 | 59.66 | 59.94 | 3,952,590 | +0.33(+0.56%) |
Sep 01, 2021 | 59.15 | 59.86 | 59.05 | 59.61 | 3,987,086 | +0.67(+1.14%) |
Aug 31, 2021 | 58.87 | 59.15 | 58.63 | 58.94 | 5,109,426 | -0.02(-0.03%) |
Aug 30, 2021 | 59.06 | 59.17 | 58.87 | 58.96 | 3,634,058 | -0.22(-0.36%) |
Aug 27, 2021 | 59.42 | 59.56 | 59.03 | 59.17 | 3,992,099 | -0.13(-0.23%) |
Aug 26, 2021 | 59.07 | 59.42 | 58.89 | 59.31 | 3,767,336 | +0.24(+0.41%) |
Aug 25, 2021 | 58.84 | 59.32 | 58.64 | 59.06 | 3,387,033 | +0.13(+0.21%) |
Aug 24, 2021 | 59.73 | 59.73 | 58.68 | 58.94 | 5,646,020 | -0.84(-1.41%) |
Aug 23, 2021 | 60.20 | 60.37 | 59.73 | 59.78 | 5,351,061 | -0.58(-0.97%) |
Aug 20, 2021 | 59.51 | 60.49 | 59.15 | 60.36 | 4,816,787 | +0.84(+1.42%) |
Aug 19, 2021 | 59.23 | 59.82 | 59.16 | 59.52 | 4,467,493 | +0.33(+0.56%) |
Aug 18, 2021 | 59.58 | 59.65 | 58.98 | 59.19 | 3,954,265 | -0.39(-0.66%) |
Aug 17, 2021 | 59.50 | 59.73 | 59.08 | 59.58 | 5,581,075 | +0.06(+0.11%) |
Aug 16, 2021 | 58.85 | 59.95 | 58.79 | 59.52 | 6,138,796 | +0.76(+1.30%) |
Aug 13, 2021 | 58.42 | 58.85 | 58.26 | 58.76 | 4,054,021 | +0.42(+0.72%) |
Aug 12, 2021 | 58.28 | 58.56 | 58.16 | 58.34 | 6,097,470 | +0.08(+0.14%) |
Aug 11, 2021 | 57.92 | 58.58 | 57.89 | 58.26 | 3,889,704 | +0.37(+0.64%) |
Aug 10, 2021 | 57.63 | 58.08 | 57.34 | 57.89 | 3,925,620 | +0.32(+0.56%) |
Aug 09, 2021 | 57.56 | 57.62 | 57.17 | 57.57 | 3,274,343 | +0.13(+0.23%) |
Aug 06, 2021 | 57.55 | 57.79 | 57.26 | 57.43 | 3,747,939 | -0.07(-0.12%) |
Aug 05, 2021 | 56.94 | 57.53 | 56.78 | 57.50 | 4,277,092 | +0.67(+1.17%) |
Aug 04, 2021 | 56.81 | 56.95 | 56.05 | 56.84 | 5,111,294 | -0.09(-0.16%) |
Aug 03, 2021 | 56.90 | 57.30 | 56.54 | 56.93 | 4,661,063 | +0.04(+0.08%) |
Aug 02, 2021 | 56.80 | 57.18 | 56.59 | 56.88 | 4,074,330 | +0.19(+0.33%) |
Jul 30, 2021 | 56.98 | 57.58 | 56.55 | 56.70 | 5,849,041 | -0.52(-0.92%) |
Jul 29, 2021 | 56.62 | 57.42 | 56.53 | 57.22 | 5,083,598 | +0.42(+0.73%) |
Jul 28, 2021 | 57.44 | 57.44 | 56.41 | 56.80 | 5,750,789 | -0.49(-0.85%) |
Jul 27, 2021 | 56.44 | 57.55 | 56.14 | 57.29 | 6,567,012 | +0.72(+1.27%) |
Jul 26, 2021 | 56.72 | 56.93 | 56.36 | 56.57 | 4,462,112 | -0.12(-0.20%) |
Jul 23, 2021 | 55.99 | 56.79 | 55.92 | 56.69 | 3,181,319 | +0.78(+1.40%) |
Jul 22, 2021 | 55.83 | 56.27 | 55.76 | 55.91 | 4,942,687 | +0.14(+0.25%) |
Jul 21, 2021 | 55.96 | 56.46 | 55.70 | 55.76 | 4,468,029 | -0.12(-0.21%) |
Jul 20, 2021 | 55.92 | 56.77 | 55.75 | 55.88 | 5,144,336 | +0.14(+0.25%) |
Jul 19, 2021 | 55.87 | 56.48 | 54.87 | 55.74 | 7,735,755 | -0.28(-0.51%) |
Jul 16, 2021 | 55.69 | 56.31 | 55.54 | 56.02 | 4,129,125 | +0.39(+0.70%) |
Jul 15, 2021 | 54.65 | 55.68 | 54.65 | 55.63 | 4,056,317 | +0.69(+1.26%) |
Jul 14, 2021 | 54.43 | 55.16 | 54.20 | 54.94 | 3,345,285 | +0.49(+0.90%) |
Jul 13, 2021 | 54.79 | 54.89 | 54.25 | 54.45 | 2,733,216 | -0.41(-0.74%) |
Jul 12, 2021 | 54.45 | 54.94 | 54.28 | 54.86 | 3,515,094 | +0.29(+0.54%) |
Jul 09, 2021 | 54.73 | 54.84 | 54.20 | 54.57 | 4,155,374 | -0.07(-0.13%) |
Jul 08, 2021 | 54.50 | 54.89 | 54.41 | 54.64 | 3,920,462 | -0.12(-0.23%) |
Jul 07, 2021 | 54.59 | 54.83 | 54.32 | 54.76 | 3,381,136 | +0.04(+0.08%) |
Jul 06, 2021 | 54.61 | 54.74 | 53.94 | 54.72 | 3,414,227 | +0.10(+0.18%) |
Jul 02, 2021 | 54.59 | 54.69 | 54.37 | 54.62 | 3,312,706 | +0.04(+0.08%) |
Jul 01, 2021 | 53.97 | 54.73 | 53.79 | 54.57 | 4,095,600 | +0.86(+1.60%) |
Jun 30, 2021 | 53.66 | 53.87 | 53.36 | 53.71 | 4,681,025 | +0.04(+0.08%) |
Jun 29, 2021 | 54.34 | 54.74 | 53.50 | 53.67 | 4,615,911 | -0.91(-1.68%) |
Jun 28, 2021 | 54.81 | 54.97 | 54.45 | 54.58 | 2,662,395 | -0.04(-0.06%) |
Jun 25, 2021 | 54.12 | 54.68 | 53.78 | 54.62 | 5,299,096 | +0.49(+0.90%) |
Jun 24, 2021 | 54.63 | 54.66 | 54.08 | 54.13 | 5,592,042 | -0.44(-0.80%) |
Jun 23, 2021 | 55.04 | 55.08 | 54.35 | 54.57 | 5,070,368 | -0.54(-0.98%) |
Jun 22, 2021 | 55.36 | 55.69 | 55.07 | 55.11 | 4,085,023 | -0.37(-0.67%) |
Jun 21, 2021 | 54.79 | 55.85 | 54.62 | 55.48 | 4,847,439 | +0.93(+1.71%) |
Jun 18, 2021 | 55.96 | 55.96 | 54.49 | 54.55 | 7,378,032 | -1.69(-3.00%) |
Jun 17, 2021 | 55.93 | 56.49 | 55.68 | 56.23 | 4,985,820 | +0.33(+0.59%) |
Jun 16, 2021 | 57.14 | 57.33 | 55.89 | 55.91 | 4,729,005 | -1.19(-2.08%) |
Jun 15, 2021 | 56.72 | 57.41 | 56.65 | 57.10 | 3,554,977 | +0.47(+0.83%) |
Jun 14, 2021 | 56.61 | 56.93 | 56.40 | 56.62 | 3,718,551 | -0.05(-0.09%) |
Jun 11, 2021 | 56.60 | 56.78 | 56.35 | 56.68 | 3,518,704 | -0.03(-0.05%) |
Jun 10, 2021 | 56.58 | 56.76 | 56.35 | 56.70 | 3,562,801 | +0.22(+0.39%) |
Jun 09, 2021 | 56.30 | 56.56 | 55.99 | 56.48 | 5,018,470 | +0.17(+0.30%) |
Jun 08, 2021 | 57.52 | 57.52 | 56.28 | 56.31 | 5,359,378 | -1.09(-1.90%) |
Jun 07, 2021 | 57.26 | 57.63 | 57.07 | 57.41 | 6,222,746 | +0.28(+0.50%) |
Jun 04, 2021 | 57.36 | 57.49 | 57.09 | 57.12 | 3,323,520 | -0.10(-0.17%) |
Jun 03, 2021 | 56.77 | 57.41 | 56.43 | 57.22 | 3,655,755 | +0.50(+0.88%) |
Jun 02, 2021 | 56.52 | 57.15 | 56.20 | 56.72 | 3,393,840 | +0.42(+0.74%) |
Jun 01, 2021 | 56.93 | 56.97 | 56.20 | 56.31 | 4,720,748 | -0.44(-0.77%) |
May 28, 2021 | 56.81 | 56.93 | 56.57 | 56.74 | 4,229,828 | +0.23(+0.41%) |
May 27, 2021 | 56.76 | 56.78 | 56.39 | 56.51 | 6,393,503 | -0.05(-0.09%) |
May 26, 2021 | 56.80 | 56.86 | 56.46 | 56.56 | 3,261,956 | -0.32(-0.56%) |
May 25, 2021 | 57.17 | 57.19 | 56.57 | 56.88 | 4,094,439 | -0.30(-0.53%) |
May 24, 2021 | 57.37 | 57.50 | 57.01 | 57.18 | 2,890,966 | +0.04(+0.06%) |
May 21, 2021 | 57.04 | 57.34 | 56.68 | 57.15 | 7,035,761 | +0.28(+0.50%) |
May 20, 2021 | 56.81 | 57.31 | 56.62 | 56.86 | 4,008,543 | +0.07(+0.13%) |
May 19, 2021 | 56.56 | 56.81 | 55.94 | 56.79 | 5,361,112 | -0.16(-0.28%) |
May 18, 2021 | 57.21 | 57.50 | 56.90 | 56.95 | 5,583,159 | -0.25(-0.43%) |
May 17, 2021 | 57.80 | 58.29 | 57.17 | 57.20 | 5,013,133 | -0.59(-1.03%) |
May 14, 2021 | 57.84 | 58.20 | 57.74 | 57.80 | 4,348,017 | +0.04(+0.06%) |
May 13, 2021 | 56.69 | 58.13 | 56.59 | 57.76 | 4,021,254 | +1.20(+2.13%) |
May 12, 2021 | 57.69 | 57.76 | 56.51 | 56.56 | 4,303,596 | -1.27(-2.19%) |
May 11, 2021 | 58.38 | 58.40 | 57.49 | 57.82 | 4,617,545 | -0.45(-0.77%) |
May 10, 2021 | 58.39 | 58.82 | 58.25 | 58.27 | 4,271,274 | +0.04(+0.08%) |
May 07, 2021 | 57.93 | 58.44 | 57.82 | 58.23 | 4,106,776 | +0.18(+0.32%) |
May 06, 2021 | 57.64 | 58.15 | 57.33 | 58.04 | 3,793,484 | +0.53(+0.92%) |
May 05, 2021 | 57.55 | 58.26 | 57.01 | 57.52 | 4,847,896 | -0.85(-1.46%) |
May 04, 2021 | 58.19 | 58.62 | 57.87 | 58.37 | 4,341,648 | +0.33(+0.56%) |
May 03, 2021 | 58.16 | 58.61 | 57.84 | 58.04 | 4,283,939 | -0.11(-0.18%) |
Apr 30, 2021 | 57.44 | 58.20 | 57.13 | 58.15 | 6,160,922 | +0.89(+1.55%) |
Apr 29, 2021 | 56.41 | 57.42 | 56.33 | 57.26 | 5,729,458 | +0.72(+1.27%) |
Apr 28, 2021 | 56.58 | 56.79 | 56.32 | 56.54 | 4,108,281 | +0.01(+0.02%) |
Apr 27, 2021 | 56.75 | 56.81 | 56.40 | 56.53 | 3,377,361 | -0.29(-0.51%) |
Apr 26, 2021 | 57.52 | 57.52 | 56.70 | 56.82 | 4,465,985 | -0.59(-1.03%) |
Apr 23, 2021 | 57.28 | 57.68 | 57.16 | 57.41 | 4,421,776 | +0.20(+0.35%) |
Apr 22, 2021 | 57.67 | 57.95 | 57.16 | 57.21 | 4,523,875 | -0.55(-0.96%) |
Apr 21, 2021 | 58.16 | 58.35 | 57.46 | 57.76 | 3,791,344 | -0.32(-0.54%) |
Apr 20, 2021 | 57.04 | 58.35 | 56.96 | 58.08 | 5,542,845 | +1.03(+1.80%) |
Apr 19, 2021 | 57.14 | 57.24 | 56.59 | 57.05 | 4,045,432 | -0.08(-0.14%) |
Apr 16, 2021 | 57.12 | 57.35 | 56.74 | 57.13 | 6,040,298 | +0.46(+0.81%) |
Apr 15, 2021 | 56.17 | 56.78 | 55.96 | 56.67 | 5,432,514 | +0.53(+0.94%) |
Apr 14, 2021 | 55.70 | 56.17 | 55.59 | 56.14 | 3,931,623 | +0.29(+0.52%) |
Apr 13, 2021 | 54.92 | 56.12 | 54.92 | 55.85 | 5,022,429 | +0.59(+1.07%) |
Apr 12, 2021 | 55.20 | 55.56 | 55.04 | 55.27 | 3,688,001 | +0.14(+0.26%) |
Apr 09, 2021 | 55.34 | 55.49 | 55.08 | 55.12 | 3,006,266 | -0.11(-0.21%) |
Apr 08, 2021 | 55.31 | 55.65 | 55.08 | 55.24 | 4,230,387 | +0.05(+0.10%) |
Apr 07, 2021 | 55.49 | 55.68 | 55.01 | 55.19 | 2,630,339 | -0.27(-0.49%) |
Apr 06, 2021 | 54.88 | 55.49 | 54.71 | 55.46 | 3,277,198 | +0.40(+0.72%) |
Apr 05, 2021 | 54.66 | 55.34 | 54.66 | 55.06 | 3,532,197 | +0.29(+0.53%) |
Apr 01, 2021 | 54.70 | 54.77 | 54.11 | 54.77 | 3,864,858 | +0.15(+0.27%) |
Mar 31, 2021 | 54.16 | 54.73 | 54.04 | 54.62 | 4,946,605 | +0.54(+1.01%) |
Mar 30, 2021 | 54.43 | 54.51 | 53.74 | 54.08 | 3,423,396 | -0.69(-1.25%) |
Mar 29, 2021 | 54.18 | 55.01 | 54.11 | 54.76 | 5,127,142 | +0.58(+1.07%) |
Mar 26, 2021 | 53.90 | 54.25 | 53.49 | 54.18 | 3,333,202 | +0.25(+0.46%) |
Mar 25, 2021 | 53.60 | 54.32 | 53.36 | 53.94 | 4,897,471 | +0.61(+1.14%) |
Mar 24, 2021 | 52.97 | 53.86 | 52.89 | 53.33 | 3,966,470 | +0.05(+0.10%) |
Mar 23, 2021 | 52.52 | 53.58 | 52.30 | 53.28 | 4,098,409 | +0.83(+1.57%) |
Mar 22, 2021 | 52.29 | 52.63 | 52.09 | 52.45 | 3,444,512 | -0.01(-0.02%) |
Mar 19, 2021 | 52.55 | 52.97 | 51.43 | 52.46 | 10,117,955 | -0.62(-1.16%) |
Mar 18, 2021 | 53.35 | 53.53 | 52.57 | 53.08 | 4,600,656 | -0.26(-0.49%) |
Mar 17, 2021 | 53.82 | 53.85 | 53.31 | 53.34 | 4,381,535 | -0.48(-0.90%) |
Mar 16, 2021 | 53.41 | 54.00 | 53.27 | 53.82 | 5,018,673 | +0.24(+0.44%) |
Mar 15, 2021 | 52.73 | 53.72 | 52.59 | 53.59 | 3,949,242 | +1.00(+1.91%) |
Mar 12, 2021 | 52.36 | 52.92 | 52.13 | 52.59 | 4,622,854 | +0.49(+0.94%) |
Mar 11, 2021 | 52.35 | 52.86 | 52.07 | 52.09 | 3,811,963 | -0.44(-0.84%) |
Mar 10, 2021 | 52.21 | 52.90 | 52.10 | 52.53 | 4,638,007 | +0.33(+0.62%) |
Mar 09, 2021 | 52.46 | 52.69 | 52.06 | 52.21 | 5,351,901 | -0.18(-0.34%) |
Mar 08, 2021 | 51.57 | 52.61 | 51.50 | 52.38 | 8,465,343 | +1.11(+2.16%) |
Mar 05, 2021 | 50.59 | 51.53 | 50.14 | 51.28 | 5,046,972 | +0.83(+1.64%) |
Mar 04, 2021 | 50.80 | 51.57 | 50.11 | 50.45 | 5,489,772 | -0.16(-0.31%) |
Mar 03, 2021 | 50.53 | 50.77 | 50.14 | 50.61 | 4,391,842 | -0.21(-0.42%) |
Mar 02, 2021 | 50.80 | 51.26 | 50.19 | 50.82 | 4,067,333 | +0.04(+0.09%) |
Mar 01, 2021 | 50.38 | 51.48 | 50.33 | 50.77 | 3,628,068 | +0.93(+1.87%) |
Feb 26, 2021 | 51.01 | 51.27 | 49.82 | 49.84 | 6,932,801 | -0.91(-1.80%) |
Feb 25, 2021 | 51.22 | 51.54 | 50.63 | 50.76 | 4,620,165 | -0.54(-1.06%) |
Feb 24, 2021 | 51.65 | 51.79 | 51.09 | 51.30 | 5,776,599 | -0.47(-0.92%) |
Feb 23, 2021 | 52.04 | 52.98 | 51.77 | 51.78 | 4,540,639 | -0.33(-0.62%) |
Feb 22, 2021 | 52.13 | 52.35 | 51.35 | 52.10 | 4,638,444 | -0.02(-0.03%) |
Feb 19, 2021 | 52.52 | 52.61 | 51.92 | 52.12 | 3,635,445 | -0.47(-0.90%) |
Feb 18, 2021 | 52.13 | 53.02 | 52.07 | 52.59 | 5,155,781 | +0.51(+0.98%) |
Feb 17, 2021 | 52.17 | 52.23 | 51.79 | 52.08 | 3,337,972 | -0.03(-0.05%) |
Feb 16, 2021 | 52.73 | 52.81 | 52.10 | 52.11 | 3,457,586 | -0.70(-1.33%) |
Feb 12, 2021 | 53.12 | 53.34 | 52.30 | 52.81 | 5,538,457 | -0.48(-0.91%) |
Feb 11, 2021 | 53.03 | 53.50 | 52.70 | 53.30 | 5,174,220 | +0.31(+0.59%) |
Feb 10, 2021 | 52.98 | 53.24 | 52.68 | 52.98 | 3,473,388 | +0.25(+0.48%) |
Feb 09, 2021 | 52.95 | 52.95 | 52.53 | 52.73 | 2,388,405 | -0.08(-0.15%) |
Feb 08, 2021 | 53.07 | 53.29 | 52.72 | 52.81 | 4,081,871 | -0.13(-0.25%) |
Feb 05, 2021 | 52.72 | 53.25 | 52.47 | 52.94 | 3,550,184 | +0.47(+0.89%) |
Feb 04, 2021 | 51.75 | 52.58 | 51.70 | 52.47 | 3,706,689 | +0.77(+1.50%) |
Feb 03, 2021 | 51.83 | 52.08 | 51.58 | 51.70 | 3,639,203 | -0.17(-0.32%) |
Feb 02, 2021 | 51.57 | 52.78 | 51.25 | 51.86 | 3,900,345 | +0.46(+0.90%) |
Feb 01, 2021 | 51.55 | 51.98 | 50.98 | 51.40 | 3,745,652 | +0.17(+0.32%) |
Jan 29, 2021 | 50.87 | 51.54 | 50.62 | 51.24 | 3,983,953 | -0.10(-0.20%) |
Jan 28, 2021 | 51.09 | 52.41 | 51.00 | 51.34 | 3,178,931 | +0.43(+0.85%) |
Jan 27, 2021 | 51.74 | 51.90 | 50.55 | 50.91 | 5,819,644 | -1.00(-1.93%) |
Jan 26, 2021 | 52.95 | 52.99 | 51.91 | 51.91 | 3,704,504 | -1.16(-2.18%) |
Jan 25, 2021 | 52.06 | 53.08 | 51.81 | 53.06 | 4,613,846 | +0.77(+1.46%) |
Jan 22, 2021 | 51.93 | 52.64 | 51.85 | 52.30 | 3,541,100 | +0.23(+0.43%) |
Jan 21, 2021 | 52.18 | 52.69 | 51.84 | 52.07 | 4,059,735 | -0.67(-1.27%) |
Jan 20, 2021 | 52.85 | 53.16 | 52.31 | 52.74 | 5,923,448 | -0.36(-0.67%) |
Jan 19, 2021 | 52.44 | 53.17 | 52.08 | 53.10 | 7,210,693 | +1.22(+2.35%) |
Jan 15, 2021 | 51.09 | 52.04 | 50.84 | 51.88 | 4,724,188 | +0.54(+1.05%) |
Jan 14, 2021 | 51.81 | 51.91 | 51.29 | 51.34 | 4,339,377 | -0.58(-1.12%) |
Jan 13, 2021 | 51.18 | 52.15 | 51.18 | 51.92 | 4,541,159 | +0.77(+1.51%) |
Jan 12, 2021 | 53.09 | 53.18 | 50.87 | 51.15 | 8,061,505 | -2.08(-3.90%) |
Jan 11, 2021 | 53.21 | 53.67 | 52.83 | 53.23 | 3,304,171 | -0.31(-0.58%) |
Jan 08, 2021 | 53.11 | 53.66 | 52.84 | 53.54 | 4,560,662 | +0.37(+0.70%) |
Jan 07, 2021 | 53.38 | 53.52 | 52.88 | 53.17 | 5,393,733 | -0.06(-0.11%) |
Jan 06, 2021 | 52.23 | 53.57 | 52.04 | 53.23 | 4,717,762 | +1.27(+2.44%) |
Jan 05, 2021 | 51.77 | 52.15 | 51.54 | 51.96 | 4,490,901 | +0.34(+0.66%) |
Jan 04, 2021 | 53.38 | 53.47 | 51.26 | 51.62 | 5,490,304 | -1.80(-3.37%) |
Dec 31, 2020 | 53.42 | 53.42 | 53.42 | 2,258,294 | +0.71(+1.35%) | |
Dec 30, 2020 | 52.24 | 52.93 | 52.20 | 52.71 | 2,258,294 | +0.47(+0.90%) |
Dec 29, 2020 | 52.18 | 52.61 | 52.11 | 52.24 | 2,008,614 | +0.07(+0.13%) |
Dec 28, 2020 | 52.19 | 52.63 | 51.92 | 52.17 | 2,637,808 | +0.17(+0.32%) |
Dec 24, 2020 | 51.81 | 52.04 | 51.57 | 52.00 | 986,558 | +0.37(+0.71%) |
Dec 23, 2020 | 52.18 | 52.50 | 51.62 | 51.64 | 2,831,448 | -0.30(-0.57%) |
Dec 22, 2020 | 52.11 | 52.22 | 51.84 | 51.93 | 3,121,982 | -0.24(-0.47%) |
Dec 21, 2020 | 51.93 | 52.24 | 51.35 | 52.18 | 4,667,911 | -0.12(-0.23%) |
Dec 18, 2020 | 53.11 | 53.27 | 52.01 | 52.30 | 8,753,680 | -0.81(-1.52%) |
Dec 17, 2020 | 52.88 | 53.43 | 52.83 | 53.11 | 3,440,179 | +0.56(+1.06%) |
Dec 16, 2020 | 53.09 | 53.52 | 52.39 | 52.55 | 3,071,295 | -0.37(-0.71%) |
Dec 15, 2020 | 52.50 | 53.24 | 51.99 | 52.92 | 3,583,686 | +1.04(+2.01%) |
Dec 14, 2020 | 53.11 | 53.24 | 51.85 | 51.88 | 3,470,018 | -0.66(-1.26%) |
Dec 11, 2020 | 52.41 | 52.71 | 52.34 | 52.54 | 2,460,819 | -0.07(-0.13%) |
Dec 10, 2020 | 52.98 | 53.21 | 52.56 | 52.61 | 3,686,831 | -0.23(-0.44%) |
Dec 09, 2020 | 53.18 | 53.28 | 52.58 | 52.84 | 3,095,052 | -0.20(-0.38%) |
Dec 08, 2020 | 53.37 | 53.48 | 52.71 | 53.04 | 4,228,840 | -0.63(-1.18%) |
Dec 07, 2020 | 53.30 | 54.04 | 53.19 | 53.68 | 4,727,478 | +0.18(+0.34%) |
Dec 04, 2020 | 53.86 | 54.09 | 53.09 | 53.50 | 3,367,799 | -0.31(-0.58%) |
Dec 03, 2020 | 53.62 | 54.10 | 53.38 | 53.81 | 4,796,936 | +0.00(+0.00%) |
Dec 02, 2020 | 52.62 | 53.85 | 52.34 | 53.81 | 4,476,147 | +1.14(+2.16%) |