Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 62.78 | 62.80 | 61.56 | 61.82 | 1,887,856 | -0.85(-1.36%) |
Oct 28, 2021 | 62.75 | 63.12 | 62.21 | 62.68 | 1,744,644 | +0.00(+0.00%) |
Oct 27, 2021 | 64.54 | 64.55 | 62.66 | 62.68 | 1,432,391 | -1.83(-2.84%) |
Oct 26, 2021 | 63.93 | 64.51 | 1,862,851 | +0.78(+1.23%) | ||
Oct 25, 2021 | 64.29 | 64.50 | 63.18 | 63.73 | 2,275,207 | -0.71(-1.10%) |
Oct 22, 2021 | 65.84 | 66.14 | 63.93 | 64.44 | 2,796,484 | -1.30(-1.98%) |
Oct 21, 2021 | 68.00 | 68.00 | 65.07 | 65.74 | 2,734,894 | -2.12(-3.13%) |
Oct 20, 2021 | 66.75 | 68.00 | 64.69 | 67.86 | 5,303,927 | -1.58(-2.28%) |
Oct 19, 2021 | 69.69 | 69.93 | 68.94 | 69.44 | 2,124,737 | +0.05(+0.08%) |
Oct 18, 2021 | 69.04 | 70.28 | 68.72 | 69.39 | 2,314,600 | -0.15(-0.21%) |
Oct 15, 2021 | 69.90 | 70.50 | 69.38 | 69.53 | 1,654,268 | +0.08(+0.12%) |
Oct 14, 2021 | 68.16 | 69.52 | 68.06 | 69.45 | 1,826,070 | +1.99(+2.95%) |
Oct 13, 2021 | 66.83 | 67.67 | 66.44 | 67.46 | 1,421,896 | +0.47(+0.70%) |
Oct 12, 2021 | 68.30 | 68.50 | 66.71 | 66.99 | 1,718,125 | -1.36(-1.99%) |
Oct 11, 2021 | 68.47 | 68.73 | 67.89 | 68.35 | 1,248,427 | +0.05(+0.07%) |
Oct 08, 2021 | 68.86 | 69.35 | 68.20 | 68.31 | 921,315 | -0.22(-0.32%) |
Oct 07, 2021 | 68.70 | 69.12 | 68.31 | 68.53 | 2,296,592 | +0.20(+0.29%) |
Oct 06, 2021 | 67.81 | 68.45 | 67.39 | 68.33 | 1,879,862 | -0.28(-0.41%) |
Oct 05, 2021 | 67.84 | 68.85 | 67.10 | 68.61 | 1,533,954 | +1.50(+2.23%) |
Oct 04, 2021 | 67.01 | 68.07 | 66.98 | 67.11 | 1,613,753 | -0.21(-0.31%) |
Oct 01, 2021 | 66.06 | 68.10 | 65.91 | 67.32 | 1,331,649 | +1.52(+2.30%) |
Sep 30, 2021 | 67.02 | 67.02 | 65.72 | 65.80 | 1,600,868 | -0.99(-1.48%) |
Sep 29, 2021 | 67.25 | 67.61 | 66.61 | 66.79 | 1,437,291 | -0.33(-0.49%) |
Sep 28, 2021 | 68.93 | 69.43 | 66.91 | 67.12 | 1,978,832 | -1.71(-2.48%) |
Sep 27, 2021 | 68.29 | 69.19 | 68.29 | 68.83 | 1,337,170 | +0.96(+1.42%) |
Sep 24, 2021 | 67.37 | 68.27 | 67.18 | 67.86 | 1,514,793 | +0.52(+0.77%) |
Sep 23, 2021 | 66.46 | 67.43 | 66.44 | 67.35 | 2,247,641 | +1.56(+2.37%) |
Sep 22, 2021 | 64.88 | 66.30 | 64.64 | 65.78 | 2,831,864 | +1.44(+2.24%) |
Sep 21, 2021 | 65.67 | 66.10 | 64.29 | 64.34 | 2,259,588 | -0.57(-0.88%) |
Sep 20, 2021 | 65.03 | 65.73 | 64.39 | 64.91 | 1,870,256 | -0.83(-1.26%) |
Sep 17, 2021 | 65.82 | 66.51 | 65.41 | 65.74 | 2,374,556 | -0.19(-0.29%) |
Sep 16, 2021 | 66.66 | 66.98 | 65.77 | 65.93 | 1,218,510 | -0.56(-0.84%) |
Sep 15, 2021 | 65.12 | 66.62 | 64.96 | 66.48 | 1,689,024 | +1.31(+2.02%) |
Sep 14, 2021 | 65.39 | 65.67 | 64.64 | 65.17 | 1,533,129 | -0.05(-0.07%) |
Sep 13, 2021 | 65.07 | 65.54 | 64.70 | 65.22 | 1,284,784 | +0.76(+1.17%) |
Sep 10, 2021 | 65.20 | 65.23 | 64.42 | 64.46 | 1,213,373 | -0.40(-0.62%) |
Sep 09, 2021 | 65.20 | 65.77 | 64.64 | 64.87 | 1,375,784 | -0.57(-0.87%) |
Sep 08, 2021 | 65.74 | 66.34 | 65.38 | 65.43 | 1,095,984 | -0.30(-0.45%) |
Sep 07, 2021 | 66.30 | 66.79 | 65.61 | 65.73 | 1,122,484 | -0.59(-0.90%) |
Sep 03, 2021 | 66.86 | 66.94 | 65.87 | 66.32 | 1,182,635 | -0.54(-0.81%) |
Sep 02, 2021 | 66.37 | 66.92 | 65.99 | 66.86 | 1,309,047 | +0.85(+1.29%) |
Sep 01, 2021 | 66.20 | 66.30 | 65.45 | 66.01 | 1,137,158 | +0.15(+0.23%) |
Aug 31, 2021 | 64.78 | 65.92 | 64.78 | 65.85 | 1,988,431 | +0.98(+1.51%) |
Aug 30, 2021 | 66.16 | 66.16 | 64.84 | 64.87 | 1,322,204 | -0.95(-1.45%) |
Aug 27, 2021 | 64.65 | 65.93 | 64.57 | 65.83 | 1,451,205 | +1.29(+1.99%) |
Aug 26, 2021 | 65.26 | 65.26 | 64.32 | 64.54 | 1,070,266 | -0.72(-1.10%) |
Aug 25, 2021 | 65.16 | 65.68 | 64.24 | 65.26 | 1,217,848 | -0.03(-0.04%) |
Aug 24, 2021 | 65.56 | 65.92 | 65.12 | 65.29 | 1,061,654 | -0.02(-0.03%) |
Aug 23, 2021 | 64.91 | 65.53 | 64.63 | 65.31 | 1,156,097 | +0.87(+1.35%) |
Aug 20, 2021 | 63.86 | 64.47 | 63.26 | 64.43 | 2,529,491 | +0.47(+0.73%) |
Aug 19, 2021 | 65.01 | 65.21 | 63.80 | 63.97 | 1,941,142 | -1.65(-2.52%) |
Aug 18, 2021 | 66.98 | 67.00 | 65.59 | 65.62 | 1,706,024 | -1.56(-2.32%) |
Aug 17, 2021 | 67.69 | 68.19 | 66.64 | 67.18 | 1,413,860 | -0.97(-1.43%) |
Aug 16, 2021 | 67.49 | 68.41 | 66.92 | 68.15 | 1,276,824 | +0.29(+0.42%) |
Aug 13, 2021 | 68.45 | 68.80 | 67.73 | 67.86 | 801,078 | -0.61(-0.89%) |
Aug 12, 2021 | 68.87 | 68.87 | 67.37 | 68.47 | 1,287,402 | -0.11(-0.16%) |
Aug 11, 2021 | 67.26 | 68.79 | 67.00 | 68.58 | 1,334,377 | +1.25(+1.86%) |
Aug 10, 2021 | 66.10 | 67.75 | 66.09 | 67.33 | 1,000,128 | +1.38(+2.09%) |
Aug 09, 2021 | 66.34 | 66.55 | 65.49 | 65.95 | 1,250,447 | -0.67(-1.01%) |
Aug 06, 2021 | 66.74 | 67.22 | 66.16 | 66.63 | 1,464,085 | +0.45(+0.68%) |
Aug 05, 2021 | 64.74 | 66.26 | 64.74 | 66.18 | 2,282,434 | +1.85(+2.88%) |
Aug 04, 2021 | 65.10 | 65.69 | 64.22 | 64.33 | 1,587,218 | -1.21(-1.85%) |
Aug 03, 2021 | 65.88 | 65.88 | 64.47 | 65.54 | 2,561,759 | -0.13(-0.21%) |
Aug 02, 2021 | 65.85 | 67.09 | 65.55 | 65.67 | 1,116,787 | +0.18(+0.27%) |
Jul 30, 2021 | 65.80 | 66.58 | 65.29 | 65.49 | 2,129,287 | -0.37(-0.56%) |
Jul 29, 2021 | 66.13 | 66.78 | 65.83 | 65.86 | 1,325,139 | +0.37(+0.56%) |
Jul 28, 2021 | 66.16 | 66.34 | 64.85 | 65.49 | 1,116,696 | -0.58(-0.88%) |
Jul 27, 2021 | 65.31 | 66.15 | 64.77 | 66.08 | 1,229,946 | +0.18(+0.27%) |
Jul 26, 2021 | 65.12 | 66.08 | 65.08 | 65.90 | 2,791,790 | +0.87(+1.34%) |
Jul 23, 2021 | 65.00 | 65.33 | 64.06 | 65.03 | 1,843,280 | +0.27(+0.42%) |
Jul 22, 2021 | 66.66 | 66.69 | 64.10 | 64.76 | 3,017,162 | -1.53(-2.31%) |
Jul 21, 2021 | 65.94 | 67.65 | 65.85 | 66.29 | 3,970,772 | +0.57(+0.86%) |
Jul 20, 2021 | 69.75 | 69.75 | 65.14 | 65.72 | 5,398,716 | -2.96(-4.31%) |
Jul 19, 2021 | 68.53 | 69.21 | 68.00 | 68.68 | 3,396,158 | -0.98(-1.41%) |
Jul 16, 2021 | 70.94 | 71.04 | 69.57 | 69.66 | 1,505,982 | -0.97(-1.38%) |
Jul 15, 2021 | 70.19 | 71.31 | 70.14 | 70.63 | 1,528,986 | -0.27(-0.38%) |
Jul 14, 2021 | 70.41 | 71.32 | 70.27 | 70.90 | 1,642,726 | +0.85(+1.21%) |
Jul 13, 2021 | 71.57 | 71.75 | 69.98 | 70.05 | 1,180,319 | -1.56(-2.19%) |
Jul 12, 2021 | 71.27 | 71.86 | 70.71 | 71.62 | 1,453,161 | -0.38(-0.52%) |
Jul 09, 2021 | 71.32 | 72.03 | 71.07 | 72.00 | 1,690,938 | +1.56(+2.22%) |
Jul 08, 2021 | 70.35 | 70.92 | 69.78 | 70.43 | 1,479,361 | -0.93(-1.30%) |
Jul 07, 2021 | 70.41 | 71.65 | 70.36 | 71.36 | 1,116,076 | +0.41(+0.58%) |
Jul 06, 2021 | 72.41 | 72.70 | 70.41 | 70.95 | 1,596,869 | -1.81(-2.48%) |
Jul 02, 2021 | 73.02 | 73.40 | 72.47 | 72.75 | 968,221 | -0.10(-0.14%) |
Jul 01, 2021 | 72.52 | 73.26 | 72.27 | 72.85 | 991,580 | +0.91(+1.26%) |
Jun 30, 2021 | 70.75 | 72.09 | 70.68 | 71.94 | 1,113,302 | +0.96(+1.36%) |
Jun 29, 2021 | 70.96 | 71.58 | 70.59 | 70.98 | 1,064,418 | +0.34(+0.48%) |
Jun 28, 2021 | 72.10 | 72.23 | 70.44 | 70.64 | 1,538,733 | -1.53(-2.12%) |
Jun 25, 2021 | 71.57 | 72.24 | 71.41 | 72.17 | 1,371,231 | +0.58(+0.80%) |
Jun 24, 2021 | 71.38 | 71.73 | 70.98 | 71.59 | 1,134,831 | +0.49(+0.70%) |
Jun 23, 2021 | 71.25 | 71.53 | 70.87 | 71.10 | 1,125,847 | -0.06(-0.09%) |
Jun 22, 2021 | 71.93 | 71.93 | 70.79 | 71.16 | 1,362,446 | -0.62(-0.86%) |
Jun 21, 2021 | 70.31 | 71.91 | 70.31 | 71.78 | 1,562,478 | +1.96(+2.81%) |
Jun 18, 2021 | 71.50 | 71.96 | 69.72 | 69.82 | 2,943,565 | -2.87(-3.95%) |
Jun 17, 2021 | 74.36 | 74.58 | 72.08 | 72.69 | 1,311,901 | -1.65(-2.21%) |
Jun 16, 2021 | 74.88 | 75.17 | 74.03 | 74.34 | 1,163,847 | -0.48(-0.64%) |
Jun 15, 2021 | 74.43 | 75.28 | 74.43 | 74.81 | 1,389,686 | +0.55(+0.74%) |
Jun 14, 2021 | 75.29 | 75.66 | 73.61 | 74.26 | 1,449,836 | -1.12(-1.48%) |
Jun 11, 2021 | 74.96 | 75.40 | 74.80 | 75.38 | 1,442,522 | +0.77(+1.04%) |
Jun 10, 2021 | 74.99 | 75.59 | 74.54 | 74.61 | 1,201,267 | +0.11(+0.14%) |
Jun 09, 2021 | 74.57 | 75.07 | 74.40 | 74.50 | 1,677,756 | -0.13(-0.18%) |
Jun 08, 2021 | 73.67 | 74.83 | 73.15 | 74.63 | 1,310,094 | +0.80(+1.09%) |
Jun 07, 2021 | 74.32 | 74.38 | 73.61 | 73.83 | 2,105,998 | -0.02(-0.02%) |
Jun 04, 2021 | 73.45 | 73.97 | 73.01 | 73.85 | 1,451,798 | +0.60(+0.82%) |
Jun 03, 2021 | 73.28 | 73.50 | 72.74 | 73.25 | 2,808,589 | -0.46(-0.63%) |
Jun 02, 2021 | 74.05 | 74.48 | 73.28 | 73.71 | 1,944,292 | -0.33(-0.45%) |
Jun 01, 2021 | 74.31 | 74.64 | 73.35 | 74.04 | 2,555,094 | +0.70(+0.95%) |
May 28, 2021 | 73.73 | 74.01 | 72.74 | 73.35 | 2,848,883 | -0.34(-0.46%) |
May 27, 2021 | 73.66 | 74.03 | 73.17 | 73.69 | 3,749,945 | +0.67(+0.92%) |
May 26, 2021 | 73.25 | 73.68 | 72.77 | 73.02 | 2,176,727 | -0.11(-0.15%) |
May 25, 2021 | 74.50 | 74.82 | 72.92 | 73.12 | 2,394,859 | -1.08(-1.45%) |
May 24, 2021 | 74.35 | 74.60 | 73.70 | 74.20 | 1,833,270 | +0.28(+0.37%) |
May 21, 2021 | 73.75 | 74.60 | 73.28 | 73.93 | 1,722,156 | +0.24(+0.33%) |
May 20, 2021 | 73.52 | 74.04 | 73.19 | 73.69 | 1,887,634 | +0.41(+0.56%) |
May 19, 2021 | 73.22 | 73.47 | 72.02 | 73.28 | 2,419,879 | -0.60(-0.81%) |
May 18, 2021 | 74.39 | 74.63 | 73.84 | 73.87 | 2,041,083 | -0.25(-0.34%) |
May 17, 2021 | 74.82 | 75.16 | 73.99 | 74.12 | 1,523,425 | -0.47(-0.63%) |
May 14, 2021 | 74.73 | 74.92 | 73.92 | 74.60 | 2,427,310 | +0.19(+0.25%) |
May 13, 2021 | 73.26 | 74.87 | 73.17 | 74.41 | 2,737,220 | +1.15(+1.57%) |
May 12, 2021 | 74.74 | 75.12 | 72.92 | 73.26 | 1,501,938 | -1.43(-1.91%) |
May 11, 2021 | 75.10 | 75.99 | 74.22 | 74.69 | 1,888,671 | -0.95(-1.25%) |
May 10, 2021 | 75.90 | 77.04 | 75.58 | 75.63 | 1,576,569 | -0.14(-0.19%) |
May 07, 2021 | 74.89 | 76.16 | 74.56 | 75.77 | 1,786,720 | +0.59(+0.78%) |
May 06, 2021 | 74.64 | 75.46 | 74.13 | 75.18 | 1,705,661 | +1.01(+1.36%) |
May 05, 2021 | 74.43 | 74.77 | 73.49 | 74.18 | 2,160,295 | -0.34(-0.45%) |
May 04, 2021 | 74.53 | 75.12 | 74.04 | 74.52 | 1,525,386 | +0.02(+0.02%) |
May 03, 2021 | 74.18 | 75.02 | 73.74 | 74.50 | 2,085,532 | +1.13(+1.54%) |
Apr 30, 2021 | 73.62 | 73.69 | 73.01 | 73.37 | 1,963,512 | -0.55(-0.75%) |
Apr 29, 2021 | 73.19 | 74.24 | 72.94 | 73.92 | 1,646,697 | +1.36(+1.88%) |
Apr 28, 2021 | 72.87 | 73.45 | 72.41 | 72.55 | 1,647,553 | +0.09(+0.12%) |
Apr 27, 2021 | 71.55 | 72.57 | 71.16 | 72.46 | 2,108,432 | +0.45(+0.63%) |
Apr 26, 2021 | 72.78 | 73.00 | 71.73 | 72.01 | 1,803,187 | -0.44(-0.60%) |
Apr 23, 2021 | 72.28 | 72.72 | 71.77 | 72.45 | 2,483,654 | +0.53(+0.73%) |
Apr 22, 2021 | 71.63 | 72.28 | 70.92 | 71.92 | 3,442,147 | +0.04(+0.06%) |
Apr 21, 2021 | 69.90 | 72.02 | 69.80 | 71.88 | 2,748,487 | +1.54(+2.19%) |
Apr 20, 2021 | 71.35 | 72.23 | 69.82 | 70.33 | 3,354,701 | -0.40(-0.57%) |
Apr 19, 2021 | 71.04 | 71.36 | 70.70 | 70.73 | 3,193,890 | -0.30(-0.43%) |
Apr 16, 2021 | 71.46 | 71.48 | 70.65 | 71.04 | 1,841,858 | +0.19(+0.26%) |
Apr 15, 2021 | 70.57 | 72.07 | 70.56 | 70.85 | 2,527,235 | +0.73(+1.04%) |
Apr 14, 2021 | 70.36 | 71.24 | 69.60 | 70.12 | 2,137,924 | +0.03(+0.04%) |
Apr 13, 2021 | 70.22 | 70.86 | 69.50 | 70.09 | 2,761,432 | -0.62(-0.87%) |
Apr 12, 2021 | 69.66 | 70.81 | 69.39 | 70.71 | 2,047,883 | +1.44(+2.09%) |
Apr 09, 2021 | 69.14 | 69.70 | 68.77 | 69.26 | 1,648,780 | +0.37(+0.53%) |
Apr 08, 2021 | 68.79 | 69.39 | 68.36 | 68.90 | 1,888,815 | -0.35(-0.50%) |
Apr 07, 2021 | 69.21 | 69.45 | 68.46 | 69.24 | 1,484,649 | +0.05(+0.08%) |
Apr 06, 2021 | 67.87 | 69.21 | 67.76 | 69.19 | 2,688,358 | +1.29(+1.90%) |
Apr 05, 2021 | 68.30 | 68.71 | 67.68 | 67.90 | 1,749,397 | +0.20(+0.29%) |
Apr 01, 2021 | 66.40 | 67.70 | 66.05 | 67.70 | 2,199,308 | +1.57(+2.37%) |
Mar 31, 2021 | 67.32 | 67.68 | 66.08 | 66.13 | 2,132,841 | -1.16(-1.72%) |
Mar 30, 2021 | 67.10 | 67.70 | 66.62 | 67.29 | 1,817,069 | +0.42(+0.63%) |
Mar 29, 2021 | 67.26 | 67.74 | 65.58 | 66.87 | 2,050,259 | -0.48(-0.72%) |
Mar 26, 2021 | 68.21 | 68.61 | 66.64 | 67.35 | 3,361,023 | -0.69(-1.01%) |
Mar 25, 2021 | 66.58 | 68.48 | 66.29 | 68.04 | 1,987,386 | +1.25(+1.87%) |
Mar 24, 2021 | 67.94 | 68.40 | 66.65 | 66.79 | 2,006,224 | -0.52(-0.77%) |
Mar 23, 2021 | 68.02 | 68.33 | 67.11 | 67.31 | 1,883,304 | -1.50(-2.18%) |
Mar 22, 2021 | 68.34 | 69.23 | 67.57 | 68.81 | 1,793,858 | +0.64(+0.94%) |
Mar 19, 2021 | 68.47 | 69.01 | 67.80 | 68.17 | 7,310,136 | -0.73(-1.06%) |
Mar 18, 2021 | 68.74 | 69.46 | 68.36 | 68.90 | 1,911,817 | +0.28(+0.40%) |
Mar 17, 2021 | 68.84 | 69.19 | 67.59 | 68.62 | 1,847,317 | +0.13(+0.20%) |
Mar 16, 2021 | 67.97 | 68.62 | 67.52 | 68.49 | 1,886,049 | +0.12(+0.17%) |
Mar 15, 2021 | 69.08 | 69.45 | 67.87 | 68.37 | 1,959,218 | -1.00(-1.44%) |
Mar 12, 2021 | 68.74 | 69.51 | 68.48 | 69.37 | 1,511,989 | +1.28(+1.89%) |
Mar 11, 2021 | 68.02 | 68.80 | 67.63 | 68.09 | 1,974,695 | -0.21(-0.30%) |
Mar 10, 2021 | 68.02 | 68.99 | 67.35 | 68.29 | 2,063,967 | +0.99(+1.47%) |
Mar 09, 2021 | 67.90 | 68.37 | 66.82 | 67.30 | 2,435,461 | -0.99(-1.45%) |
Mar 08, 2021 | 66.70 | 68.75 | 66.36 | 68.29 | 2,235,773 | +2.44(+3.70%) |
Mar 05, 2021 | 64.31 | 66.11 | 63.70 | 65.85 | 1,848,060 | +2.18(+3.43%) |
Mar 04, 2021 | 64.60 | 65.36 | 62.84 | 63.67 | 2,315,174 | -0.99(-1.53%) |
Mar 03, 2021 | 63.69 | 65.31 | 63.49 | 64.66 | 1,983,598 | +1.34(+2.12%) |
Mar 02, 2021 | 62.43 | 63.69 | 62.34 | 63.31 | 1,400,020 | +0.52(+0.83%) |
Mar 01, 2021 | 61.37 | 63.25 | 61.22 | 62.79 | 1,538,597 | +2.05(+3.38%) |
Feb 26, 2021 | 61.27 | 61.82 | 60.19 | 60.74 | 2,050,709 | -0.30(-0.49%) |
Feb 25, 2021 | 62.63 | 63.08 | 60.88 | 61.04 | 2,781,033 | -1.60(-2.55%) |
Feb 24, 2021 | 62.27 | 63.00 | 61.85 | 62.64 | 1,542,577 | +0.16(+0.25%) |
Feb 23, 2021 | 62.70 | 62.93 | 61.47 | 62.48 | 1,939,668 | +0.11(+0.17%) |
Feb 22, 2021 | 59.95 | 63.62 | 59.88 | 62.38 | 2,939,504 | +2.59(+4.33%) |
Feb 19, 2021 | 59.25 | 59.97 | 58.36 | 59.79 | 2,325,661 | +0.79(+1.33%) |
Feb 18, 2021 | 60.14 | 60.54 | 58.75 | 59.00 | 3,316,559 | -0.30(-0.51%) |
Feb 17, 2021 | 57.91 | 59.78 | 57.74 | 59.30 | 2,655,246 | +1.06(+1.82%) |
Feb 16, 2021 | 58.63 | 58.70 | 57.45 | 58.24 | 2,504,858 | -0.31(-0.53%) |
Feb 12, 2021 | 58.27 | 58.74 | 57.99 | 58.55 | 1,200,169 | +0.20(+0.35%) |
Feb 11, 2021 | 57.51 | 58.37 | 56.35 | 58.35 | 1,772,896 | +0.84(+1.46%) |
Feb 10, 2021 | 59.06 | 59.22 | 56.76 | 57.51 | 3,544,447 | -1.48(-2.50%) |
Feb 09, 2021 | 59.28 | 59.28 | 58.40 | 58.98 | 1,301,666 | -0.01(-0.02%) |
Feb 08, 2021 | 58.45 | 59.06 | 58.09 | 58.99 | 1,211,001 | +0.77(+1.32%) |
Feb 05, 2021 | 57.52 | 58.51 | 57.47 | 58.22 | 1,424,657 | +0.90(+1.57%) |
Feb 04, 2021 | 56.71 | 57.90 | 56.41 | 57.32 | 1,842,363 | +0.61(+1.08%) |
Feb 03, 2021 | 55.24 | 57.02 | 55.06 | 56.71 | 1,754,290 | +1.32(+2.38%) |
Feb 02, 2021 | 56.17 | 56.70 | 55.38 | 55.40 | 2,274,906 | -0.16(-0.29%) |
Feb 01, 2021 | 55.13 | 55.76 | 54.57 | 55.56 | 2,311,454 | +0.42(+0.77%) |
Jan 29, 2021 | 56.99 | 57.44 | 55.02 | 55.13 | 2,381,896 | -1.86(-3.27%) |
Jan 28, 2021 | 58.80 | 59.21 | 56.98 | 57.00 | 2,779,438 | -1.84(-3.12%) |
Jan 27, 2021 | 57.71 | 60.54 | 57.00 | 58.83 | 4,164,200 | +0.88(+1.53%) |
Jan 26, 2021 | 56.92 | 58.19 | 56.15 | 57.95 | 2,255,125 | +1.47(+2.60%) |
Jan 25, 2021 | 54.58 | 56.55 | 54.32 | 56.48 | 1,632,842 | +1.18(+2.14%) |
Jan 22, 2021 | 55.30 | 55.72 | 54.61 | 55.30 | 1,993,569 | -0.48(-0.86%) |
Jan 21, 2021 | 55.51 | 56.36 | 55.21 | 55.78 | 1,737,131 | +0.21(+0.38%) |
Jan 20, 2021 | 56.06 | 56.20 | 55.33 | 55.56 | 1,648,076 | -0.20(-0.36%) |
Jan 19, 2021 | 56.03 | 56.56 | 55.63 | 55.77 | 1,574,385 | -0.02(-0.03%) |
Jan 15, 2021 | 55.86 | 55.95 | 54.87 | 55.78 | 1,551,157 | -0.24(-0.43%) |
Jan 14, 2021 | 55.90 | 56.22 | 55.29 | 56.02 | 2,007,947 | +0.40(+0.71%) |
Jan 13, 2021 | 56.32 | 56.75 | 55.23 | 55.63 | 1,986,071 | -0.88(-1.55%) |
Jan 12, 2021 | 56.48 | 57.00 | 56.01 | 56.50 | 1,620,159 | +0.20(+0.36%) |
Jan 11, 2021 | 55.81 | 57.15 | 55.43 | 56.30 | 1,441,207 | +0.10(+0.17%) |
Jan 08, 2021 | 56.62 | 57.09 | 55.23 | 56.20 | 2,504,549 | -0.34(-0.59%) |
Jan 07, 2021 | 59.12 | 59.71 | 56.42 | 56.54 | 3,121,058 | -2.65(-4.48%) |
Jan 06, 2021 | 55.60 | 59.77 | 55.60 | 59.19 | 3,894,342 | +4.50(+8.23%) |
Jan 05, 2021 | 53.61 | 55.28 | 53.61 | 54.69 | 1,879,085 | +0.88(+1.64%) |
Jan 04, 2021 | 55.00 | 55.27 | 53.35 | 53.81 | 1,778,934 | -1.32(-2.39%) |
Dec 31, 2020 | 55.12 | 55.12 | 55.12 | 753,861 | +0.42(+0.78%) | |
Dec 30, 2020 | 54.88 | 55.37 | 54.55 | 54.70 | 753,861 | -0.14(-0.26%) |
Dec 29, 2020 | 55.20 | 55.36 | 54.52 | 54.84 | 909,079 | -0.29(-0.53%) |
Dec 28, 2020 | 54.62 | 55.86 | 54.39 | 55.13 | 1,445,765 | +0.95(+1.76%) |
Dec 24, 2020 | 54.20 | 54.29 | 53.70 | 54.18 | 391,495 | +0.02(+0.03%) |
Dec 23, 2020 | 52.97 | 54.80 | 52.92 | 54.16 | 1,887,823 | +1.32(+2.49%) |
Dec 22, 2020 | 53.68 | 53.97 | 52.56 | 52.84 | 2,876,327 | -0.66(-1.24%) |
Dec 21, 2020 | 53.73 | 53.82 | 52.19 | 53.50 | 2,692,193 | -0.95(-1.75%) |
Dec 18, 2020 | 55.18 | 55.57 | 54.13 | 54.46 | 3,555,815 | -0.92(-1.66%) |
Dec 17, 2020 | 56.94 | 57.16 | 55.22 | 55.38 | 2,193,002 | -1.25(-2.21%) |
Dec 16, 2020 | 56.02 | 56.84 | 55.84 | 56.63 | 2,094,748 | +0.35(+0.62%) |
Dec 15, 2020 | 56.39 | 56.54 | 55.35 | 56.28 | 1,948,736 | +0.66(+1.20%) |
Dec 14, 2020 | 56.70 | 56.84 | 55.61 | 55.61 | 2,316,568 | -0.88(-1.56%) |
Dec 11, 2020 | 55.59 | 57.08 | 55.57 | 56.50 | 1,702,034 | +0.55(+0.99%) |
Dec 10, 2020 | 55.88 | 56.31 | 55.46 | 55.95 | 1,733,451 | -0.35(-0.62%) |
Dec 09, 2020 | 56.73 | 57.06 | 56.02 | 56.30 | 2,000,066 | -0.25(-0.45%) |
Dec 08, 2020 | 55.78 | 56.59 | 55.70 | 56.55 | 1,821,179 | +0.31(+0.54%) |
Dec 07, 2020 | 56.48 | 56.75 | 55.98 | 56.24 | 2,449,267 | -0.60(-1.06%) |
Dec 04, 2020 | 57.12 | 57.56 | 56.63 | 56.85 | 2,283,251 | -0.06(-0.11%) |
Dec 03, 2020 | 56.17 | 57.28 | 55.85 | 56.91 | 2,484,908 | +1.22(+2.18%) |
Dec 02, 2020 | 55.47 | 56.15 | 55.24 | 55.69 | 2,392,804 | +0.26(+0.47%) |
Dec 01, 2020 | 55.89 | 56.70 | 54.98 | 55.43 | 2,564,341 | +0.32(+0.59%) |
Nov 30, 2020 | 55.11 | 55.94 | 54.72 | 55.11 | 4,844,903 | +0.00(+0.00%) |
Nov 27, 2020 | 55.67 | 56.22 | 55.09 | 55.11 | 1,743,991 | -1.02(-1.82%) |
Nov 25, 2020 | 55.48 | 56.46 | 55.41 | 56.13 | 3,248,362 | -0.24(-0.42%) |
Nov 24, 2020 | 54.38 | 56.96 | 54.23 | 56.37 | 5,047,004 | +2.92(+5.47%) |
Nov 23, 2020 | 52.72 | 53.77 | 52.14 | 53.45 | 1,920,279 | +1.27(+2.43%) |
Nov 20, 2020 | 51.67 | 52.33 | 51.47 | 52.18 | 1,936,053 | +0.23(+0.44%) |
Nov 19, 2020 | 51.87 | 52.08 | 50.84 | 51.95 | 1,925,874 | -0.27(-0.52%) |
Nov 18, 2020 | 53.89 | 54.00 | 52.20 | 52.22 | 3,397,374 | -1.87(-3.46%) |
Nov 17, 2020 | 53.36 | 54.50 | 53.11 | 54.09 | 2,367,414 | -0.03(-0.06%) |
Nov 16, 2020 | 53.13 | 54.20 | 52.44 | 54.13 | 4,207,351 | +3.08(+6.03%) |
Nov 13, 2020 | 49.62 | 51.09 | 49.55 | 51.05 | 2,755,174 | +1.86(+3.79%) |
Nov 12, 2020 | 49.38 | 50.06 | 48.78 | 49.19 | 6,152,495 | -0.87(-1.75%) |
Nov 11, 2020 | 50.00 | 50.55 | 49.27 | 50.06 | 5,085,418 | +0.20(+0.40%) |
Nov 10, 2020 | 49.14 | 50.23 | 48.64 | 49.86 | 6,251,035 | +1.32(+2.72%) |
Nov 09, 2020 | 45.97 | 49.78 | 45.89 | 48.54 | 7,104,950 | +6.24(+14.74%) |
Nov 06, 2020 | 43.07 | 43.45 | 42.03 | 42.30 | 2,424,439 | -0.84(-1.95%) |
Nov 05, 2020 | 42.30 | 43.72 | 42.02 | 43.14 | 2,333,002 | +1.29(+3.09%) |
Nov 04, 2020 | 43.53 | 43.53 | 41.65 | 41.85 | 4,294,079 | -1.93(-4.42%) |
Nov 03, 2020 | 43.39 | 44.57 | 43.11 | 43.78 | 3,680,601 | +1.16(+2.73%) |