Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36.96 | 37.61 | 36.81 | 37.05 | 4,853,726 | -0.04(-0.11%) |
Dec 30, 2021 | 36.46 | 37.74 | 36.35 | 37.09 | 5,969,525 | +0.48(+1.32%) |
Dec 29, 2021 | 36.79 | 37.12 | 36.37 | 36.61 | 4,430,812 | -0.45(-1.22%) |
Dec 28, 2021 | 36.91 | 37.85 | 36.62 | 37.06 | 5,180,345 | -0.22(-0.58%) |
Dec 27, 2021 | 37.42 | 37.57 | 36.72 | 37.28 | 7,201,736 | -0.71(-1.87%) |
Dec 23, 2021 | 38.41 | 38.76 | 36.94 | 37.98 | 13,170,606 | +1.54(+4.21%) |
Dec 22, 2021 | 36.20 | 36.80 | 35.65 | 36.45 | 6,336,493 | +0.01(+0.03%) |
Dec 21, 2021 | 33.99 | 36.63 | 33.99 | 36.44 | 9,943,068 | +2.82(+8.40%) |
Dec 20, 2021 | 33.73 | 34.60 | 33.29 | 33.61 | 8,768,738 | -1.27(-3.64%) |
Dec 17, 2021 | 34.39 | 35.22 | 33.51 | 34.88 | 12,216,678 | +0.32(+0.94%) |
Dec 16, 2021 | 35.75 | 36.29 | 34.36 | 34.56 | 8,095,062 | -0.89(-2.50%) |
Dec 15, 2021 | 35.63 | 35.78 | 34.59 | 35.45 | 10,027,761 | -0.35(-0.99%) |
Dec 14, 2021 | 35.84 | 36.71 | 35.61 | 35.80 | 9,434,305 | -0.55(-1.52%) |
Dec 13, 2021 | 36.32 | 36.74 | 35.65 | 36.35 | 7,965,431 | -0.72(-1.94%) |
Dec 10, 2021 | 37.71 | 37.84 | 36.80 | 37.07 | 6,067,487 | -0.44(-1.18%) |
Dec 09, 2021 | 37.59 | 38.28 | 37.44 | 37.51 | 5,812,717 | -0.59(-1.55%) |
Dec 08, 2021 | 36.84 | 38.60 | 36.52 | 38.10 | 9,006,837 | +1.61(+4.42%) |
Dec 07, 2021 | 36.86 | 37.43 | 36.34 | 36.49 | 7,541,159 | +0.32(+0.90%) |
Dec 06, 2021 | 34.26 | 37.36 | 34.18 | 36.16 | 10,327,354 | +2.42(+7.18%) |
Dec 03, 2021 | 34.96 | 34.99 | 33.34 | 33.74 | 7,265,329 | -1.29(-3.68%) |
Dec 02, 2021 | 33.76 | 35.08 | 33.22 | 35.03 | 10,653,942 | +1.58(+4.74%) |
Dec 01, 2021 | 35.73 | 36.86 | 33.41 | 33.45 | 11,081,710 | -1.61(-4.60%) |
Nov 30, 2021 | 35.93 | 36.55 | 34.69 | 35.06 | 15,609,440 | -1.61(-4.40%) |
Nov 29, 2021 | 37.36 | 37.89 | 36.62 | 36.68 | 10,367,200 | -0.60(-1.61%) |
Nov 26, 2021 | 36.74 | 37.38 | 36.04 | 37.28 | 15,558,821 | -2.11(-5.35%) |
Nov 24, 2021 | 38.88 | 39.92 | 38.74 | 39.38 | 5,036,432 | +0.20(+0.50%) |
Nov 23, 2021 | 40.35 | 40.53 | 38.99 | 39.19 | 6,115,319 | -0.81(-2.02%) |
Nov 22, 2021 | 38.39 | 40.35 | 38.15 | 39.99 | 9,390,192 | +2.33(+6.19%) |
Nov 19, 2021 | 37.42 | 38.18 | 37.23 | 37.66 | 9,871,142 | -0.29(-0.75%) |
Nov 18, 2021 | 38.71 | 37.98 | 37.71 | 37.95 | 6,561,366 | -0.73(-1.88%) |
Nov 17, 2021 | 39.61 | 40.07 | 38.40 | 38.67 | 6,031,707 | -1.33(-3.32%) |
Nov 16, 2021 | 40.89 | 40.90 | 39.25 | 40.00 | 6,846,501 | -0.69(-1.69%) |
Nov 15, 2021 | 39.31 | 40.88 | 39.31 | 40.69 | 7,317,036 | +1.61(+4.13%) |
Nov 12, 2021 | 38.92 | 39.21 | 38.49 | 39.08 | 6,774,078 | +0.20(+0.51%) |
Nov 11, 2021 | 39.29 | 39.73 | 38.83 | 38.88 | 6,429,858 | -0.53(-1.35%) |
Nov 10, 2021 | 40.19 | 39.41 | 8,066,633 | -1.02(-2.53%) | ||
Nov 09, 2021 | 40.93 | 41.18 | 40.01 | 40.44 | 5,723,075 | -0.48(-1.18%) |
Nov 08, 2021 | 42.42 | 42.55 | 40.80 | 40.92 | 8,356,704 | -1.05(-2.51%) |
Nov 05, 2021 | 41.09 | 42.28 | 40.72 | 41.97 | 14,823,975 | +2.85(+7.30%) |
Nov 04, 2021 | 40.62 | 40.68 | 39.10 | 39.12 | 5,993,186 | -1.32(-3.26%) |
Nov 03, 2021 | 40.26 | 40.84 | 39.69 | 40.44 | 6,178,658 | +0.37(+0.93%) |
Nov 02, 2021 | 39.95 | 40.10 | 39.31 | 40.06 | 5,206,311 | -0.31(-0.78%) |
Nov 01, 2021 | 38.27 | 40.41 | 38.96 | 40.38 | 6,896,074 | +2.18(+5.69%) |
Oct 29, 2021 | 39.13 | 39.86 | 38.07 | 38.20 | 8,975,257 | -0.92(-2.34%) |
Oct 28, 2021 | 39.56 | 39.58 | 38.58 | 39.12 | 6,932,611 | -0.55(-1.39%) |
Oct 27, 2021 | 38.49 | 40.35 | 38.20 | 39.67 | 10,754,147 | +1.25(+3.25%) |
Oct 26, 2021 | 38.05 | 38.42 | 6,981,408 | +1.02(+2.74%) | ||
Oct 25, 2021 | 37.69 | 37.99 | 37.12 | 37.39 | 7,160,880 | -0.01(-0.03%) |
Oct 22, 2021 | 38.04 | 38.18 | 37.22 | 37.40 | 6,613,597 | -0.76(-1.99%) |
Oct 21, 2021 | 38.11 | 38.86 | 37.74 | 38.16 | 14,097,740 | -0.74(-1.90%) |
Oct 20, 2021 | 39.91 | 40.26 | 38.64 | 38.90 | 10,836,523 | -0.77(-1.94%) |
Oct 19, 2021 | 39.58 | 39.72 | 39.09 | 39.67 | 5,487,839 | +0.26(+0.65%) |
Oct 18, 2021 | 39.48 | 39.94 | 38.95 | 39.41 | 5,325,127 | -0.06(-0.15%) |
Oct 15, 2021 | 40.02 | 40.38 | 39.40 | 39.47 | 5,453,545 | -0.27(-0.67%) |
Oct 14, 2021 | 39.93 | 40.24 | 39.33 | 39.74 | 6,034,091 | +0.31(+0.80%) |
Oct 13, 2021 | 39.42 | 39.52 | 38.69 | 39.42 | 5,603,074 | -0.18(-0.45%) |
Oct 12, 2021 | 38.66 | 39.94 | 38.48 | 39.60 | 10,609,325 | +1.12(+2.92%) |
Oct 11, 2021 | 37.63 | 39.36 | 37.60 | 38.48 | 10,523,022 | +0.86(+2.28%) |
Oct 08, 2021 | 36.72 | 37.72 | 36.47 | 37.62 | 8,262,744 | +1.08(+2.96%) |
Oct 07, 2021 | 36.56 | 37.10 | 36.09 | 36.54 | 12,956,280 | +0.36(+1.01%) |
Oct 06, 2021 | 36.53 | 36.84 | 35.95 | 36.17 | 12,164,429 | -0.71(-1.92%) |
Oct 05, 2021 | 36.52 | 37.41 | 36.12 | 36.88 | 7,751,269 | +0.55(+1.52%) |
Oct 04, 2021 | 37.49 | 37.75 | 36.13 | 36.33 | 7,233,481 | -1.25(-3.33%) |
Oct 01, 2021 | 36.70 | 37.80 | 36.49 | 37.58 | 8,248,363 | +1.56(+4.32%) |
Sep 30, 2021 | 35.93 | 36.48 | 35.66 | 36.03 | 6,786,859 | +0.20(+0.55%) |
Sep 29, 2021 | 36.81 | 36.98 | 35.81 | 35.83 | 8,458,277 | -0.89(-2.41%) |
Sep 28, 2021 | 37.31 | 37.92 | 36.63 | 36.72 | 6,572,094 | -0.59(-1.58%) |
Sep 27, 2021 | 36.32 | 37.97 | 36.28 | 37.31 | 11,001,004 | +0.98(+2.71%) |
Sep 24, 2021 | 36.72 | 37.54 | 36.03 | 36.32 | 12,399,701 | -0.37(-1.02%) |
Sep 23, 2021 | 36.01 | 37.14 | 35.75 | 36.70 | 10,555,762 | +1.14(+3.21%) |
Sep 22, 2021 | 35.31 | 36.30 | 35.30 | 35.55 | 12,597,433 | +0.52(+1.49%) |
Sep 21, 2021 | 37.33 | 37.74 | 35.04 | 35.03 | 15,836,242 | -2.07(-5.57%) |
Sep 20, 2021 | 36.32 | 37.66 | 36.32 | 37.10 | 14,942,426 | -0.47(-1.26%) |
Sep 17, 2021 | 36.85 | 37.67 | 36.85 | 37.57 | 18,041,246 | +0.64(+1.73%) |
Sep 16, 2021 | 36.51 | 37.20 | 35.88 | 36.93 | 22,529,604 | -0.52(-1.39%) |
Sep 15, 2021 | 35.98 | 37.68 | 35.58 | 37.45 | 30,832,846 | -0.65(-1.70%) |
Sep 14, 2021 | 38.68 | 39.19 | 36.35 | 38.10 | 52,626,904 | -4.11(-9.75%) |
Sep 13, 2021 | 41.36 | 42.44 | 41.08 | 42.22 | 6,344,632 | +1.03(+2.51%) |
Sep 10, 2021 | 43.16 | 43.30 | 41.18 | 41.18 | 7,177,929 | -1.80(-4.19%) |
Sep 09, 2021 | 43.20 | 43.82 | 42.83 | 42.99 | 4,612,244 | -0.27(-0.61%) |
Sep 08, 2021 | 44.14 | 44.81 | 42.79 | 43.25 | 6,958,175 | -0.97(-2.20%) |
Sep 07, 2021 | 42.77 | 44.47 | 42.30 | 44.23 | 7,598,728 | +1.77(+4.17%) |
Sep 03, 2021 | 43.09 | 43.32 | 42.18 | 42.45 | 5,846,881 | -0.87(-2.00%) |
Sep 02, 2021 | 43.51 | 44.05 | 43.11 | 43.32 | 5,321,367 | -0.11(-0.25%) |
Sep 01, 2021 | 44.42 | 44.65 | 43.39 | 43.43 | 7,580,867 | -0.48(-1.10%) |
Aug 31, 2021 | 42.97 | 44.11 | 42.79 | 43.91 | 9,789,233 | +1.15(+2.69%) |
Aug 30, 2021 | 43.38 | 43.60 | 42.61 | 42.76 | 5,550,389 | -0.46(-1.07%) |
Aug 27, 2021 | 42.37 | 43.36 | 42.32 | 43.22 | 7,478,640 | +0.88(+2.07%) |
Aug 26, 2021 | 42.43 | 43.42 | 41.98 | 42.35 | 8,298,010 | -0.22(-0.51%) |
Aug 25, 2021 | 42.20 | 42.69 | 41.43 | 42.56 | 11,797,311 | +0.51(+1.22%) |
Aug 24, 2021 | 40.25 | 42.16 | 40.15 | 42.05 | 24,580,366 | +2.94(+7.53%) |
Aug 23, 2021 | 37.94 | 39.15 | 37.59 | 39.11 | 13,207,700 | +2.15(+5.81%) |
Aug 20, 2021 | 36.14 | 37.20 | 36.03 | 36.96 | 9,037,112 | +0.77(+2.12%) |
Aug 19, 2021 | 37.40 | 37.42 | 35.85 | 36.19 | 20,127,790 | -1.53(-4.04%) |
Aug 18, 2021 | 38.10 | 38.44 | 37.53 | 37.72 | 7,039,100 | -0.31(-0.83%) |
Aug 17, 2021 | 38.29 | 38.43 | 37.58 | 38.03 | 8,292,580 | -0.70(-1.80%) |
Aug 16, 2021 | 39.02 | 39.19 | 38.45 | 38.73 | 7,085,708 | -0.60(-1.53%) |
Aug 13, 2021 | 40.10 | 40.16 | 39.20 | 39.33 | 5,619,666 | -0.82(-2.03%) |
Aug 12, 2021 | 40.50 | 40.55 | 39.80 | 40.15 | 6,024,119 | -0.20(-0.49%) |
Aug 11, 2021 | 40.26 | 40.51 | 39.76 | 40.35 | 7,101,045 | +0.02(+0.05%) |
Aug 10, 2021 | 40.09 | 40.62 | 39.85 | 40.33 | 6,558,929 | +0.32(+0.81%) |
Aug 09, 2021 | 40.20 | 40.21 | 38.88 | 40.00 | 8,286,508 | -0.23(-0.56%) |
Aug 06, 2021 | 40.34 | 40.87 | 39.99 | 40.23 | 7,042,307 | +0.10(+0.25%) |
Aug 05, 2021 | 38.51 | 40.48 | 38.46 | 40.13 | 11,883,553 | +1.88(+4.91%) |
Aug 04, 2021 | 39.20 | 39.77 | 38.13 | 38.25 | 11,905,028 | -1.25(-3.16%) |
Aug 03, 2021 | 40.72 | 40.82 | 38.92 | 39.50 | 16,436,375 | -1.36(-3.32%) |
Aug 02, 2021 | 42.22 | 42.48 | 40.80 | 40.86 | 11,144,764 | -0.83(-1.98%) |
Jul 30, 2021 | 41.93 | 42.96 | 41.54 | 41.69 | 7,840,707 | -0.63(-1.49%) |
Jul 29, 2021 | 43.89 | 44.06 | 42.23 | 42.32 | 16,536,317 | -1.50(-3.41%) |
Jul 28, 2021 | 43.57 | 44.46 | 42.96 | 43.81 | 13,323,894 | +0.88(+2.04%) |
Jul 27, 2021 | 43.89 | 44.35 | 42.46 | 42.94 | 11,993,841 | -1.70(-3.81%) |
Jul 26, 2021 | 44.63 | 44.71 | 43.50 | 44.64 | 13,471,018 | -0.41(-0.92%) |
Jul 23, 2021 | 46.32 | 46.78 | 44.98 | 45.05 | 11,878,812 | -1.43(-3.07%) |
Jul 22, 2021 | 47.21 | 47.29 | 46.04 | 46.48 | 13,586,038 | -2.17(-4.45%) |
Jul 21, 2021 | 47.45 | 48.85 | 47.31 | 48.64 | 7,615,131 | +1.61(+3.43%) |
Jul 20, 2021 | 46.43 | 47.44 | 46.05 | 47.03 | 6,938,301 | +0.43(+0.93%) |
Jul 19, 2021 | 45.63 | 47.20 | 45.43 | 46.60 | 7,113,586 | -0.47(-1.00%) |
Jul 16, 2021 | 49.00 | 49.06 | 46.98 | 47.07 | 6,564,044 | -1.59(-3.28%) |
Jul 15, 2021 | 48.89 | 49.15 | 48.25 | 48.66 | 4,704,088 | -0.67(-1.36%) |
Jul 14, 2021 | 49.88 | 50.27 | 49.17 | 49.33 | 3,691,765 | -0.36(-0.73%) |
Jul 13, 2021 | 49.84 | 50.15 | 49.38 | 49.70 | 4,112,165 | -0.52(-1.04%) |
Jul 12, 2021 | 49.86 | 50.45 | 49.63 | 50.22 | 3,594,071 | -0.31(-0.60%) |
Jul 09, 2021 | 49.99 | 50.86 | 49.73 | 50.52 | 4,466,417 | +1.06(+2.15%) |
Jul 08, 2021 | 49.01 | 50.16 | 48.72 | 49.46 | 6,619,795 | -0.59(-1.18%) |
Jul 07, 2021 | 51.18 | 51.18 | 49.50 | 50.05 | 5,083,811 | -0.67(-1.32%) |
Jul 06, 2021 | 52.18 | 52.30 | 50.61 | 50.72 | 4,289,095 | -1.52(-2.90%) |
Jul 02, 2021 | 52.35 | 52.41 | 51.72 | 52.24 | 4,247,861 | -0.06(-0.11%) |
Jul 01, 2021 | 52.02 | 52.72 | 51.96 | 52.30 | 5,393,699 | +0.43(+0.84%) |
Jun 30, 2021 | 51.13 | 52.17 | 51.03 | 51.86 | 9,551,653 | +1.49(+2.95%) |
Jun 29, 2021 | 50.71 | 51.15 | 50.27 | 50.38 | 4,412,651 | -0.19(-0.37%) |
Jun 28, 2021 | 51.43 | 51.57 | 50.21 | 50.56 | 6,915,440 | -1.29(-2.49%) |
Jun 25, 2021 | 51.18 | 52.22 | 51.02 | 51.85 | 12,647,176 | +0.75(+1.46%) |
Jun 24, 2021 | 52.99 | 52.99 | 50.54 | 51.11 | 17,460,620 | -1.43(-2.72%) |
Jun 23, 2021 | 52.72 | 53.03 | 52.09 | 52.53 | 7,311,415 | -0.23(-0.43%) |
Jun 22, 2021 | 53.15 | 53.22 | 52.61 | 52.76 | 6,450,408 | -0.95(-1.78%) |
Jun 21, 2021 | 52.62 | 53.81 | 51.97 | 53.71 | 4,663,615 | +1.55(+2.96%) |
Jun 18, 2021 | 52.37 | 52.86 | 52.09 | 52.17 | 7,862,729 | -1.12(-2.11%) |
Jun 17, 2021 | 53.86 | 54.73 | 53.27 | 53.29 | 6,323,718 | -0.23(-0.42%) |
Jun 16, 2021 | 53.65 | 54.19 | 53.03 | 53.52 | 4,107,366 | +0.08(+0.15%) |
Jun 15, 2021 | 53.30 | 53.70 | 52.88 | 53.44 | 7,216,591 | +0.14(+0.26%) |
Jun 14, 2021 | 54.76 | 54.92 | 53.25 | 53.30 | 5,918,291 | -1.46(-2.66%) |
Jun 11, 2021 | 54.52 | 54.78 | 53.98 | 54.76 | 2,894,804 | +0.24(+0.43%) |
Jun 10, 2021 | 54.13 | 54.72 | 53.72 | 54.52 | 6,695,245 | +0.30(+0.54%) |
Jun 09, 2021 | 55.13 | 55.37 | 54.08 | 54.23 | 6,808,959 | -0.82(-1.48%) |
Jun 08, 2021 | 55.97 | 56.00 | 54.58 | 55.04 | 6,843,121 | -0.59(-1.06%) |
Jun 07, 2021 | 55.39 | 55.64 | 55.11 | 55.63 | 3,930,237 | +0.00(+0.00%) |
Jun 04, 2021 | 56.31 | 56.40 | 55.11 | 55.63 | 5,854,082 | -0.24(-0.42%) |
Jun 03, 2021 | 57.45 | 57.71 | 55.85 | 55.87 | 6,259,358 | -2.13(-3.67%) |
Jun 02, 2021 | 58.66 | 58.66 | 57.47 | 58.00 | 5,224,302 | -0.28(-0.47%) |
Jun 01, 2021 | 57.67 | 58.35 | 57.10 | 58.27 | 6,017,490 | +1.43(+2.51%) |
May 28, 2021 | 57.47 | 57.70 | 56.58 | 56.84 | 5,734,471 | -0.80(-1.38%) |
May 27, 2021 | 58.24 | 58.42 | 57.45 | 57.64 | 4,753,314 | -0.44(-0.76%) |
May 26, 2021 | 57.09 | 58.90 | 56.96 | 58.08 | 6,749,801 | +1.32(+2.32%) |
May 25, 2021 | 57.17 | 57.33 | 56.23 | 56.77 | 4,530,442 | -0.07(-0.12%) |
May 24, 2021 | 57.11 | 57.23 | 56.25 | 56.83 | 5,394,700 | +0.02(+0.03%) |
May 21, 2021 | 57.39 | 57.75 | 56.78 | 56.81 | 5,107,764 | -0.04(-0.07%) |
May 20, 2021 | 55.33 | 56.91 | 55.27 | 56.85 | 8,217,905 | +1.60(+2.90%) |
May 19, 2021 | 54.62 | 55.32 | 54.42 | 55.25 | 4,546,267 | -0.57(-1.02%) |
May 18, 2021 | 56.19 | 57.13 | 55.78 | 55.82 | 4,290,264 | -0.05(-0.09%) |
May 17, 2021 | 56.04 | 56.30 | 54.67 | 55.87 | 5,081,407 | -1.12(-1.97%) |
May 14, 2021 | 55.13 | 57.41 | 54.65 | 56.99 | 7,372,389 | +2.11(+3.84%) |
May 13, 2021 | 54.30 | 55.37 | 53.79 | 54.89 | 11,141,514 | +0.81(+1.49%) |
May 12, 2021 | 54.86 | 55.93 | 53.99 | 54.08 | 7,160,565 | -1.28(-2.31%) |
May 11, 2021 | 56.05 | 56.28 | 54.92 | 55.36 | 6,212,057 | -0.89(-1.58%) |
May 10, 2021 | 57.13 | 57.83 | 56.20 | 56.24 | 5,517,640 | -0.55(-0.97%) |
May 07, 2021 | 56.53 | 57.45 | 56.35 | 56.80 | 4,397,141 | +0.42(+0.75%) |
May 06, 2021 | 58.15 | 58.20 | 55.67 | 56.37 | 7,627,605 | -2.16(-3.68%) |
May 05, 2021 | 59.05 | 59.39 | 58.19 | 58.53 | 5,641,364 | +0.12(+0.20%) |
May 04, 2021 | 59.65 | 59.89 | 57.73 | 58.41 | 4,057,640 | -1.69(-2.82%) |
May 03, 2021 | 60.36 | 60.84 | 59.77 | 60.10 | 3,244,479 | -0.20(-0.33%) |
Apr 30, 2021 | 60.04 | 60.37 | 59.19 | 60.30 | 3,853,027 | +0.07(+0.11%) |
Apr 29, 2021 | 61.42 | 61.86 | 59.40 | 60.23 | 4,281,365 | -0.54(-0.89%) |
Apr 28, 2021 | 60.04 | 60.94 | 59.39 | 60.77 | 3,685,953 | +0.99(+1.66%) |
Apr 27, 2021 | 58.37 | 60.19 | 58.01 | 59.78 | 9,014,464 | +1.41(+2.41%) |
Apr 26, 2021 | 59.20 | 59.75 | 58.21 | 58.37 | 3,370,266 | -0.45(-0.77%) |
Apr 23, 2021 | 57.78 | 59.01 | 57.49 | 58.82 | 5,672,461 | +1.41(+2.45%) |
Apr 22, 2021 | 57.36 | 59.12 | 56.84 | 57.42 | 12,289,991 | -2.39(-4.00%) |
Apr 21, 2021 | 58.68 | 60.23 | 57.87 | 59.81 | 5,626,210 | +1.69(+2.91%) |
Apr 20, 2021 | 59.40 | 59.40 | 57.24 | 58.11 | 6,054,802 | -1.56(-2.61%) |
Apr 19, 2021 | 60.31 | 60.47 | 59.37 | 59.67 | 3,098,867 | -0.37(-0.62%) |
Apr 16, 2021 | 60.73 | 61.20 | 59.86 | 60.04 | 4,779,558 | -0.29(-0.47%) |
Apr 15, 2021 | 60.50 | 60.94 | 59.99 | 60.33 | 2,591,374 | -0.02(-0.03%) |
Apr 14, 2021 | 60.08 | 61.15 | 59.88 | 60.35 | 3,643,786 | +0.31(+0.51%) |
Apr 13, 2021 | 59.75 | 60.45 | 58.79 | 60.04 | 4,017,808 | -0.60(-0.99%) |
Apr 12, 2021 | 60.76 | 60.91 | 60.21 | 60.64 | 2,759,503 | -0.32(-0.53%) |
Apr 09, 2021 | 61.06 | 61.33 | 60.32 | 60.97 | 3,283,596 | -0.65(-1.05%) |
Apr 08, 2021 | 61.28 | 61.78 | 60.79 | 61.62 | 2,334,539 | +0.46(+0.76%) |
Apr 07, 2021 | 62.60 | 62.77 | 60.77 | 61.16 | 3,999,741 | -1.46(-2.33%) |
Apr 06, 2021 | 61.83 | 63.32 | 61.67 | 62.61 | 4,314,221 | +0.99(+1.61%) |
Apr 05, 2021 | 61.80 | 62.48 | 61.54 | 61.62 | 3,143,896 | +0.74(+1.21%) |
Apr 01, 2021 | 60.33 | 61.25 | 59.95 | 60.88 | 3,980,730 | +1.07(+1.79%) |
Mar 31, 2021 | 60.28 | 60.44 | 59.33 | 59.81 | 4,339,537 | -0.45(-0.75%) |
Mar 30, 2021 | 59.01 | 60.75 | 58.84 | 60.26 | 3,670,972 | +1.48(+2.51%) |
Mar 29, 2021 | 59.67 | 60.12 | 58.32 | 58.78 | 3,446,871 | -1.26(-2.10%) |
Mar 26, 2021 | 60.04 | 60.21 | 58.42 | 60.04 | 3,723,394 | +0.28(+0.46%) |
Mar 25, 2021 | 57.55 | 59.85 | 56.86 | 59.77 | 4,308,600 | +1.54(+2.64%) |
Mar 24, 2021 | 58.78 | 60.22 | 58.18 | 58.23 | 5,067,948 | -0.19(-0.32%) |
Mar 23, 2021 | 60.83 | 61.51 | 58.12 | 58.42 | 8,941,831 | -3.46(-5.60%) |
Mar 22, 2021 | 62.58 | 62.87 | 61.55 | 61.88 | 4,275,834 | -0.86(-1.36%) |
Mar 19, 2021 | 63.57 | 64.00 | 62.70 | 62.74 | 6,736,448 | -1.01(-1.59%) |
Mar 18, 2021 | 64.87 | 65.17 | 63.57 | 63.75 | 3,326,395 | -1.14(-1.76%) |
Mar 17, 2021 | 63.34 | 64.96 | 63.34 | 64.90 | 3,397,382 | +0.94(+1.48%) |
Mar 16, 2021 | 65.22 | 65.58 | 63.48 | 63.95 | 4,219,977 | -1.21(-1.86%) |
Mar 15, 2021 | 63.09 | 65.18 | 62.80 | 65.16 | 7,642,274 | +3.69(+6.00%) |
Mar 12, 2021 | 61.93 | 62.61 | 61.36 | 61.47 | 3,963,357 | -0.70(-1.12%) |
Mar 11, 2021 | 61.48 | 63.28 | 60.91 | 62.17 | 4,706,630 | +1.12(+1.84%) |
Mar 10, 2021 | 60.99 | 61.85 | 60.56 | 61.05 | 5,073,830 | -0.10(-0.16%) |
Mar 09, 2021 | 62.57 | 62.59 | 60.94 | 61.15 | 6,367,115 | -1.12(-1.80%) |
Mar 08, 2021 | 62.03 | 63.38 | 61.29 | 62.27 | 5,392,265 | +0.81(+1.31%) |
Mar 05, 2021 | 61.78 | 62.19 | 58.21 | 61.46 | 10,605,121 | +0.09(+0.14%) |
Mar 04, 2021 | 64.72 | 65.10 | 60.24 | 61.37 | 10,409,554 | -3.42(-5.27%) |
Mar 03, 2021 | 65.25 | 65.71 | 63.63 | 64.79 | 10,193,708 | +0.86(+1.34%) |
Mar 02, 2021 | 62.10 | 64.18 | 62.06 | 63.93 | 6,604,235 | +1.87(+3.01%) |
Mar 01, 2021 | 63.48 | 63.48 | 61.76 | 62.06 | 4,429,141 | +0.44(+0.72%) |
Feb 26, 2021 | 61.53 | 62.50 | 60.56 | 61.62 | 5,808,596 | +0.05(+0.08%) |
Feb 25, 2021 | 63.71 | 64.13 | 61.19 | 61.57 | 6,441,866 | -2.22(-3.49%) |
Feb 24, 2021 | 63.49 | 63.97 | 62.40 | 63.79 | 7,669,221 | +0.42(+0.67%) |
Feb 23, 2021 | 63.16 | 63.92 | 59.91 | 63.37 | 15,305,938 | +2.60(+4.28%) |
Feb 22, 2021 | 60.22 | 62.56 | 59.92 | 60.77 | 11,788,042 | +1.54(+2.59%) |
Feb 19, 2021 | 57.54 | 59.63 | 57.49 | 59.24 | 8,793,915 | +1.91(+3.33%) |
Feb 18, 2021 | 56.79 | 57.67 | 55.90 | 57.33 | 6,683,849 | +0.25(+0.43%) |
Feb 17, 2021 | 56.23 | 58.07 | 55.76 | 57.08 | 6,045,536 | +0.52(+0.92%) |
Feb 16, 2021 | 55.77 | 56.79 | 54.99 | 56.56 | 7,425,198 | +1.42(+2.57%) |
Feb 12, 2021 | 53.60 | 55.40 | 53.37 | 55.14 | 5,074,585 | +1.00(+1.85%) |
Feb 11, 2021 | 54.58 | 54.94 | 53.69 | 54.14 | 4,113,101 | -0.50(-0.92%) |
Feb 10, 2021 | 53.74 | 55.40 | 53.67 | 54.64 | 6,208,514 | +1.09(+2.04%) |
Feb 09, 2021 | 54.38 | 54.38 | 53.26 | 53.55 | 7,545,016 | -0.89(-1.63%) |
Feb 08, 2021 | 54.58 | 54.71 | 53.18 | 54.43 | 8,291,755 | -0.27(-0.49%) |
Feb 05, 2021 | 54.33 | 55.73 | 53.86 | 54.70 | 13,213,833 | +2.58(+4.95%) |
Feb 04, 2021 | 53.22 | 53.45 | 51.54 | 52.12 | 6,717,189 | -0.84(-1.58%) |
Feb 03, 2021 | 51.45 | 53.49 | 51.21 | 52.96 | 13,570,171 | +1.61(+3.14%) |
Feb 02, 2021 | 48.97 | 51.86 | 48.64 | 51.34 | 10,245,565 | +3.04(+6.30%) |
Feb 01, 2021 | 48.23 | 49.21 | 47.74 | 48.30 | 8,502,949 | +0.96(+2.04%) |
Jan 29, 2021 | 48.31 | 48.57 | 46.70 | 47.34 | 11,282,138 | -0.97(-2.02%) |
Jan 28, 2021 | 48.41 | 49.86 | 47.06 | 48.31 | 15,131,952 | +0.04(+0.08%) |
Jan 27, 2021 | 50.78 | 51.17 | 46.76 | 48.27 | 15,151,617 | -3.33(-6.45%) |
Jan 26, 2021 | 52.15 | 52.75 | 51.57 | 51.60 | 6,911,217 | -0.55(-1.06%) |
Jan 25, 2021 | 52.68 | 52.68 | 50.81 | 52.15 | 9,253,291 | -1.18(-2.21%) |
Jan 22, 2021 | 53.64 | 53.89 | 52.68 | 53.33 | 5,070,826 | -1.18(-2.17%) |
Jan 21, 2021 | 53.40 | 55.00 | 53.28 | 54.51 | 5,107,026 | +0.94(+1.75%) |
Jan 20, 2021 | 53.76 | 54.49 | 53.24 | 53.58 | 5,984,412 | -0.02(-0.04%) |
Jan 19, 2021 | 53.05 | 53.85 | 51.51 | 53.60 | 8,229,857 | +0.99(+1.89%) |
Jan 15, 2021 | 54.50 | 54.86 | 52.49 | 52.60 | 9,671,783 | -2.20(-4.02%) |
Jan 14, 2021 | 54.92 | 55.29 | 53.27 | 54.81 | 7,879,246 | +0.37(+0.69%) |
Jan 13, 2021 | 55.45 | 55.66 | 53.23 | 54.43 | 8,463,630 | -1.30(-2.33%) |
Jan 12, 2021 | 56.01 | 56.35 | 54.88 | 55.73 | 5,112,280 | +0.21(+0.37%) |
Jan 11, 2021 | 55.99 | 56.11 | 55.18 | 55.53 | 5,231,117 | -1.49(-2.61%) |
Jan 08, 2021 | 57.37 | 58.85 | 56.12 | 57.01 | 6,969,198 | -0.23(-0.40%) |
Jan 07, 2021 | 57.58 | 58.01 | 56.73 | 57.24 | 4,759,945 | -0.38(-0.67%) |
Jan 06, 2021 | 58.12 | 59.31 | 57.07 | 57.62 | 4,118,305 | -0.89(-1.51%) |
Jan 05, 2021 | 56.88 | 58.75 | 56.81 | 58.51 | 2,925,063 | +1.47(+2.57%) |