Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.09 | 67.09 | 63.81 | 64.35 | 22,924,088 | -2.78(-4.14%) |
Nov 29, 2021 | 69.02 | 69.13 | 66.16 | 67.13 | 8,186,042 | -1.96(-2.83%) |
Nov 26, 2021 | 69.43 | 70.03 | 68.60 | 69.09 | 4,332,062 | -0.05(-0.07%) |
Nov 24, 2021 | 67.89 | 69.34 | 67.47 | 69.14 | 4,913,554 | +0.96(+1.41%) |
Nov 23, 2021 | 69.66 | 70.00 | 67.59 | 68.17 | 11,057,832 | -1.83(-2.61%) |
Nov 22, 2021 | 70.82 | 71.54 | 69.97 | 70.00 | 4,809,941 | -1.01(-1.42%) |
Nov 19, 2021 | 71.27 | 72.70 | 70.86 | 71.01 | 5,857,958 | -0.09(-0.12%) |
Nov 18, 2021 | 69.93 | 71.41 | 71.00 | 71.10 | 10,335,076 | +1.28(+1.83%) |
Nov 17, 2021 | 72.12 | 72.24 | 69.45 | 69.82 | 6,717,192 | -2.39(-3.31%) |
Nov 16, 2021 | 70.70 | 72.87 | 70.59 | 72.21 | 6,501,937 | +1.60(+2.26%) |
Nov 15, 2021 | 70.86 | 72.54 | 70.41 | 70.61 | 5,338,286 | +0.29(+0.41%) |
Nov 12, 2021 | 69.90 | 70.53 | 69.01 | 70.32 | 3,987,008 | +0.58(+0.83%) |
Nov 11, 2021 | 70.44 | 71.31 | 69.73 | 69.74 | 4,414,988 | +0.07(+0.10%) |
Nov 10, 2021 | 70.29 | 69.68 | 6,437,094 | -0.69(-0.99%) | ||
Nov 09, 2021 | 70.51 | 71.81 | 70.20 | 70.37 | 8,741,770 | +0.19(+0.27%) |
Nov 08, 2021 | 72.11 | 72.82 | 69.93 | 70.18 | 8,743,743 | -1.72(-2.40%) |
Nov 05, 2021 | 72.93 | 73.21 | 71.87 | 71.90 | 4,932,090 | -0.68(-0.93%) |
Nov 04, 2021 | 71.99 | 73.26 | 71.31 | 72.58 | 6,261,582 | +0.79(+1.10%) |
Nov 03, 2021 | 71.07 | 72.44 | 70.28 | 71.79 | 9,945,049 | +0.52(+0.73%) |
Nov 02, 2021 | 71.96 | 72.67 | 70.86 | 71.27 | 7,358,794 | -1.33(-1.83%) |
Nov 01, 2021 | 72.76 | 73.42 | 71.89 | 72.60 | 8,317,998 | -0.40(-0.55%) |
Oct 29, 2021 | 68.57 | 73.25 | 68.57 | 73.00 | 17,566,420 | +4.09(+5.94%) |
Oct 28, 2021 | 70.44 | 70.87 | 67.13 | 68.91 | 18,738,324 | -4.99(-6.75%) |
Oct 27, 2021 | 74.45 | 74.69 | 73.54 | 73.89 | 8,274,647 | -0.80(-1.07%) |
Oct 26, 2021 | 77.04 | 74.69 | 6,458,263 | -1.97(-2.57%) | ||
Oct 25, 2021 | 76.68 | 77.13 | 76.02 | 76.66 | 6,620,702 | -0.02(-0.02%) |
Oct 22, 2021 | 72.59 | 77.25 | 76.68 | 11,610,726 | +4.17(+5.75%) | |
Oct 21, 2021 | 71.91 | 72.57 | 71.42 | 72.51 | 3,799,764 | +0.22(+0.30%) |
Oct 20, 2021 | 71.32 | 73.22 | 71.00 | 72.29 | 5,466,873 | +1.20(+1.69%) |
Oct 19, 2021 | 70.80 | 71.72 | 70.77 | 71.10 | 3,600,447 | +0.45(+0.63%) |
Oct 18, 2021 | 71.05 | 71.41 | 70.31 | 70.65 | 6,003,837 | -0.62(-0.87%) |
Oct 15, 2021 | 71.59 | 71.76 | 71.02 | 71.27 | 4,580,747 | +0.21(+0.29%) |
Oct 14, 2021 | 71.89 | 72.08 | 70.62 | 71.06 | 5,013,235 | -0.21(-0.29%) |
Oct 13, 2021 | 71.33 | 71.68 | 70.64 | 71.27 | 3,078,871 | +0.22(+0.31%) |
Oct 12, 2021 | 71.56 | 72.04 | 70.91 | 71.05 | 3,582,139 | +0.16(+0.23%) |
Oct 11, 2021 | 71.07 | 71.27 | 70.60 | 70.89 | 2,961,511 | -0.52(-0.73%) |
Oct 08, 2021 | 70.83 | 72.27 | 70.72 | 71.41 | 4,911,060 | +0.85(+1.20%) |
Oct 07, 2021 | 69.43 | 71.52 | 69.32 | 70.56 | 7,681,358 | +2.49(+3.66%) |
Oct 06, 2021 | 65.95 | 68.13 | 65.79 | 68.07 | 5,115,008 | +1.49(+2.24%) |
Oct 05, 2021 | 65.54 | 67.19 | 65.34 | 66.58 | 4,133,220 | +1.40(+2.15%) |
Oct 04, 2021 | 66.06 | 66.20 | 64.97 | 65.18 | 4,884,503 | -1.34(-2.02%) |
Oct 01, 2021 | 66.32 | 66.94 | 65.67 | 66.52 | 4,276,579 | +0.23(+0.34%) |
Sep 30, 2021 | 66.86 | 67.23 | 66.24 | 66.29 | 4,127,461 | -0.29(-0.43%) |
Sep 29, 2021 | 68.05 | 68.35 | 66.35 | 66.58 | 5,908,090 | -1.23(-1.81%) |
Sep 28, 2021 | 69.30 | 70.10 | 67.30 | 67.80 | 5,653,970 | -2.29(-3.27%) |
Sep 27, 2021 | 69.20 | 70.23 | 68.90 | 70.10 | 4,486,306 | +0.65(+0.93%) |
Sep 24, 2021 | 69.39 | 69.84 | 69.19 | 69.45 | 3,664,537 | -0.49(-0.71%) |
Sep 23, 2021 | 69.93 | 70.80 | 69.63 | 69.94 | 4,339,323 | +0.29(+0.41%) |
Sep 22, 2021 | 69.07 | 70.15 | 68.87 | 69.66 | 4,233,969 | +1.04(+1.51%) |
Sep 21, 2021 | 69.85 | 70.44 | 68.57 | 68.62 | 5,649,171 | -0.71(-1.03%) |
Sep 20, 2021 | 69.15 | 69.46 | 67.32 | 69.34 | 10,340,686 | -1.18(-1.67%) |
Sep 17, 2021 | 71.26 | 71.45 | 70.15 | 70.52 | 9,327,328 | -0.56(-0.79%) |
Sep 16, 2021 | 69.87 | 71.42 | 69.75 | 71.08 | 6,966,421 | +0.68(+0.96%) |
Sep 15, 2021 | 68.47 | 71.35 | 68.37 | 70.40 | 11,319,191 | +2.46(+3.63%) |
Sep 14, 2021 | 69.22 | 69.48 | 67.58 | 67.94 | 6,912,075 | -1.21(-1.75%) |
Sep 13, 2021 | 69.42 | 69.46 | 68.38 | 69.14 | 6,062,707 | +0.10(+0.15%) |
Sep 10, 2021 | 70.39 | 70.66 | 68.96 | 69.04 | 5,672,761 | -0.42(-0.60%) |
Sep 09, 2021 | 70.25 | 70.50 | 69.40 | 69.46 | 5,427,583 | -0.89(-1.27%) |
Sep 08, 2021 | 71.19 | 71.35 | 70.11 | 70.35 | 6,674,793 | -0.73(-1.03%) |
Sep 07, 2021 | 72.70 | 72.75 | 71.03 | 71.09 | 6,349,326 | -1.73(-2.38%) |
Sep 03, 2021 | 72.61 | 73.22 | 72.29 | 72.82 | 4,664,032 | +0.04(+0.05%) |
Sep 02, 2021 | 72.61 | 73.48 | 72.43 | 72.78 | 5,287,502 | +0.32(+0.45%) |
Sep 01, 2021 | 73.32 | 73.32 | 72.22 | 72.46 | 6,032,988 | -0.56(-0.77%) |
Aug 31, 2021 | 73.73 | 73.95 | 72.86 | 73.02 | 7,153,087 | -0.60(-0.81%) |
Aug 30, 2021 | 72.55 | 73.89 | 72.18 | 73.62 | 5,846,793 | +1.08(+1.49%) |
Aug 27, 2021 | 71.48 | 72.70 | 71.38 | 72.53 | 5,365,630 | +0.73(+1.02%) |
Aug 26, 2021 | 70.57 | 72.11 | 70.02 | 71.80 | 5,835,128 | +1.40(+2.00%) |
Aug 25, 2021 | 69.16 | 70.71 | 69.02 | 70.40 | 5,322,507 | +1.25(+1.81%) |
Aug 24, 2021 | 69.80 | 70.25 | 68.94 | 69.15 | 6,459,878 | -0.34(-0.49%) |
Aug 23, 2021 | 69.69 | 69.74 | 68.14 | 69.49 | 5,314,179 | -0.15(-0.22%) |
Aug 20, 2021 | 69.20 | 70.10 | 69.12 | 69.64 | 5,687,776 | +0.50(+0.73%) |
Aug 19, 2021 | 68.69 | 69.82 | 68.41 | 69.14 | 5,906,760 | +0.00(+0.00%) |
Aug 18, 2021 | 69.28 | 70.38 | 68.69 | 69.14 | 6,885,036 | -0.01(-0.01%) |
Aug 17, 2021 | 70.28 | 70.95 | 68.97 | 69.15 | 9,926,034 | -2.29(-3.20%) |
Aug 16, 2021 | 69.98 | 72.67 | 69.78 | 71.43 | 13,371,496 | +1.17(+1.66%) |
Aug 13, 2021 | 65.16 | 70.39 | 65.12 | 70.27 | 18,864,346 | +4.87(+7.45%) |
Aug 12, 2021 | 63.76 | 65.54 | 62.99 | 65.40 | 11,249,411 | +0.83(+1.28%) |
Aug 11, 2021 | 63.81 | 64.76 | 63.55 | 64.57 | 10,624,375 | +0.67(+1.05%) |
Aug 10, 2021 | 62.05 | 64.15 | 62.04 | 63.90 | 7,751,114 | +1.86(+3.00%) |
Aug 09, 2021 | 62.41 | 62.96 | 61.77 | 62.04 | 7,569,657 | -0.13(-0.21%) |
Aug 06, 2021 | 63.85 | 63.87 | 61.96 | 62.17 | 9,459,437 | -1.70(-2.66%) |
Aug 05, 2021 | 64.27 | 64.44 | 62.25 | 63.87 | 10,455,650 | -0.68(-1.06%) |
Aug 04, 2021 | 64.48 | 65.22 | 64.29 | 64.55 | 7,074,507 | -0.01(-0.01%) |
Aug 03, 2021 | 65.26 | 65.29 | 64.21 | 64.56 | 6,318,359 | -0.59(-0.90%) |
Aug 02, 2021 | 65.32 | 65.84 | 64.15 | 65.15 | 7,147,538 | +0.40(+0.62%) |
Jul 30, 2021 | 68.41 | 68.41 | 64.62 | 64.75 | 12,636,101 | -4.94(-7.08%) |
Jul 29, 2021 | 69.43 | 70.37 | 69.35 | 69.69 | 5,227,045 | +0.49(+0.71%) |
Jul 28, 2021 | 68.90 | 69.84 | 68.56 | 69.19 | 5,415,714 | +0.57(+0.83%) |
Jul 27, 2021 | 69.38 | 69.53 | 67.47 | 68.62 | 8,594,977 | -0.92(-1.32%) |
Jul 26, 2021 | 69.19 | 70.22 | 69.19 | 69.54 | 8,062,585 | -0.27(-0.38%) |
Jul 23, 2021 | 68.46 | 70.03 | 68.03 | 69.81 | 7,058,425 | +1.40(+2.05%) |
Jul 22, 2021 | 66.31 | 68.44 | 66.08 | 68.41 | 9,271,743 | +2.09(+3.15%) |
Jul 21, 2021 | 65.89 | 66.52 | 65.72 | 66.32 | 6,438,182 | +0.28(+0.42%) |
Jul 20, 2021 | 65.22 | 66.08 | 65.10 | 66.04 | 6,556,365 | +0.99(+1.52%) |
Jul 19, 2021 | 64.18 | 65.39 | 63.87 | 65.05 | 6,809,709 | +0.33(+0.51%) |
Jul 16, 2021 | 64.94 | 65.31 | 64.68 | 64.72 | 4,507,719 | +0.04(+0.06%) |
Jul 15, 2021 | 64.61 | 65.15 | 64.21 | 64.68 | 4,822,553 | +0.10(+0.16%) |
Jul 14, 2021 | 66.14 | 66.74 | 64.51 | 64.58 | 6,830,552 | -0.67(-1.03%) |
Jul 13, 2021 | 65.33 | 65.94 | 65.03 | 65.25 | 4,730,657 | -0.22(-0.33%) |
Jul 12, 2021 | 66.28 | 66.69 | 65.35 | 65.47 | 5,929,533 | -0.47(-0.71%) |
Jul 09, 2021 | 65.34 | 66.40 | 65.11 | 65.94 | 5,544,850 | +0.77(+1.18%) |
Jul 08, 2021 | 65.18 | 65.78 | 64.91 | 65.17 | 5,880,036 | -1.35(-2.03%) |
Jul 07, 2021 | 65.64 | 66.94 | 65.49 | 66.52 | 6,341,114 | +1.00(+1.52%) |
Jul 06, 2021 | 66.59 | 66.59 | 65.40 | 65.52 | 6,437,272 | -1.01(-1.51%) |
Jul 02, 2021 | 66.44 | 66.74 | 65.84 | 66.53 | 5,172,580 | +0.27(+0.40%) |
Jul 01, 2021 | 66.65 | 67.18 | 65.53 | 66.26 | 8,972,844 | -0.39(-0.58%) |
Jun 30, 2021 | 66.67 | 67.07 | 66.16 | 66.65 | 7,688,489 | -0.27(-0.40%) |
Jun 29, 2021 | 65.50 | 67.06 | 65.36 | 66.92 | 6,860,121 | +1.59(+2.43%) |
Jun 28, 2021 | 64.80 | 65.48 | 64.14 | 65.33 | 5,702,767 | +0.87(+1.36%) |
Jun 25, 2021 | 63.36 | 64.73 | 63.36 | 64.46 | 9,480,156 | +1.26(+2.00%) |
Jun 24, 2021 | 62.09 | 63.36 | 61.84 | 63.19 | 5,817,535 | +1.21(+1.94%) |
Jun 23, 2021 | 61.72 | 62.59 | 61.60 | 61.99 | 4,700,436 | +0.39(+0.63%) |
Jun 22, 2021 | 61.02 | 61.82 | 60.19 | 61.60 | 5,594,948 | +0.47(+0.76%) |
Jun 21, 2021 | 60.17 | 61.67 | 60.14 | 61.13 | 6,830,090 | +1.08(+1.80%) |
Jun 18, 2021 | 61.44 | 61.63 | 59.94 | 60.05 | 12,049,837 | -1.97(-3.17%) |
Jun 17, 2021 | 62.34 | 62.94 | 61.94 | 62.02 | 6,740,309 | -0.72(-1.15%) |
Jun 16, 2021 | 62.12 | 62.98 | 61.99 | 62.74 | 5,926,658 | +0.12(+0.20%) |
Jun 15, 2021 | 62.65 | 62.98 | 62.15 | 62.61 | 5,278,647 | +0.07(+0.11%) |
Jun 14, 2021 | 63.84 | 63.85 | 61.86 | 62.55 | 7,315,275 | -1.18(-1.85%) |
Jun 11, 2021 | 63.51 | 64.00 | 63.44 | 63.73 | 6,161,971 | +0.36(+0.57%) |
Jun 10, 2021 | 62.96 | 63.58 | 62.43 | 63.36 | 6,098,291 | +0.75(+1.20%) |
Jun 09, 2021 | 62.86 | 62.98 | 62.08 | 62.61 | 6,451,437 | +0.15(+0.24%) |
Jun 08, 2021 | 62.20 | 62.60 | 61.95 | 62.46 | 6,017,288 | +0.33(+0.53%) |
Jun 07, 2021 | 62.00 | 62.39 | 61.50 | 62.13 | 6,450,750 | +0.21(+0.34%) |
Jun 04, 2021 | 61.11 | 62.55 | 60.89 | 61.92 | 9,457,650 | +1.10(+1.81%) |
Jun 03, 2021 | 59.78 | 61.01 | 59.42 | 60.82 | 7,604,852 | +0.63(+1.04%) |
Jun 02, 2021 | 58.28 | 60.35 | 57.93 | 60.19 | 11,161,255 | +1.94(+3.32%) |
Jun 01, 2021 | 58.40 | 58.94 | 57.65 | 58.26 | 5,941,928 | +0.47(+0.80%) |
May 28, 2021 | 56.92 | 58.31 | 56.63 | 57.79 | 11,469,292 | +1.47(+2.61%) |
May 27, 2021 | 57.92 | 58.79 | 56.14 | 56.32 | 20,782,312 | -1.83(-3.14%) |
May 26, 2021 | 57.91 | 58.81 | 57.91 | 58.15 | 7,090,678 | +0.13(+0.23%) |
May 25, 2021 | 57.96 | 58.53 | 57.60 | 58.02 | 6,413,614 | +0.31(+0.54%) |
May 24, 2021 | 57.96 | 58.63 | 57.66 | 57.70 | 6,059,485 | -0.05(-0.08%) |
May 21, 2021 | 56.60 | 58.09 | 56.52 | 57.75 | 11,825,894 | +1.47(+2.61%) |
May 20, 2021 | 56.89 | 57.04 | 56.16 | 56.28 | 8,563,007 | -0.30(-0.54%) |
May 19, 2021 | 57.16 | 57.16 | 55.90 | 56.59 | 8,506,049 | -1.42(-2.45%) |
May 18, 2021 | 58.39 | 59.33 | 57.44 | 58.01 | 6,456,614 | -0.38(-0.65%) |
May 17, 2021 | 57.55 | 58.48 | 57.30 | 58.38 | 7,282,529 | +0.79(+1.36%) |
May 14, 2021 | 56.25 | 57.77 | 56.12 | 57.60 | 6,936,931 | +2.01(+3.61%) |
May 13, 2021 | 55.45 | 56.19 | 54.95 | 55.59 | 6,751,042 | +0.44(+0.79%) |
May 12, 2021 | 56.49 | 57.19 | 55.12 | 55.16 | 9,258,499 | -2.03(-3.56%) |
May 11, 2021 | 56.85 | 57.72 | 55.98 | 57.19 | 11,986,162 | -0.96(-1.64%) |
May 10, 2021 | 56.37 | 58.96 | 56.08 | 58.15 | 12,286,181 | +1.57(+2.78%) |
May 07, 2021 | 55.93 | 56.79 | 55.27 | 56.58 | 10,933,341 | +0.91(+1.63%) |
May 06, 2021 | 55.03 | 55.73 | 54.66 | 55.67 | 8,012,062 | +0.55(+1.00%) |
May 05, 2021 | 54.32 | 55.72 | 54.31 | 55.12 | 7,398,891 | +0.52(+0.95%) |
May 04, 2021 | 54.43 | 55.21 | 53.78 | 54.60 | 10,287,412 | -0.44(-0.79%) |
May 03, 2021 | 53.16 | 55.70 | 53.11 | 55.03 | 13,177,498 | +2.23(+4.23%) |
Apr 30, 2021 | 52.74 | 53.84 | 52.67 | 52.80 | 10,639,430 | -0.26(-0.50%) |
Apr 29, 2021 | 54.22 | 54.27 | 52.01 | 53.07 | 32,838,202 | -5.92(-10.03%) |
Apr 28, 2021 | 58.75 | 59.50 | 58.51 | 58.98 | 8,239,315 | +0.59(+1.00%) |
Apr 27, 2021 | 58.41 | 58.97 | 58.09 | 58.39 | 5,890,170 | +0.11(+0.19%) |
Apr 26, 2021 | 57.73 | 58.31 | 57.51 | 58.28 | 4,796,303 | +0.63(+1.10%) |
Apr 23, 2021 | 57.62 | 57.89 | 57.20 | 57.65 | 5,360,236 | +0.16(+0.28%) |
Apr 22, 2021 | 58.54 | 58.58 | 57.29 | 57.49 | 7,236,109 | -0.98(-1.68%) |
Apr 21, 2021 | 58.15 | 58.55 | 57.62 | 58.47 | 5,379,938 | -0.01(-0.02%) |
Apr 20, 2021 | 60.22 | 60.38 | 57.93 | 58.48 | 5,817,853 | -1.89(-3.14%) |
Apr 19, 2021 | 61.17 | 61.62 | 60.19 | 60.37 | 5,585,015 | -1.08(-1.76%) |
Apr 16, 2021 | 61.06 | 61.51 | 60.84 | 61.45 | 4,913,708 | +0.54(+0.89%) |
Apr 15, 2021 | 59.94 | 61.08 | 59.65 | 60.91 | 4,942,244 | +1.49(+2.50%) |
Apr 14, 2021 | 60.51 | 60.94 | 59.01 | 59.43 | 10,061,501 | -0.97(-1.61%) |
Apr 13, 2021 | 59.64 | 60.65 | 59.55 | 60.40 | 5,563,033 | +1.12(+1.88%) |
Apr 12, 2021 | 59.12 | 59.51 | 58.80 | 59.28 | 5,285,629 | +0.16(+0.27%) |
Apr 09, 2021 | 58.75 | 59.25 | 58.53 | 59.12 | 4,016,215 | +0.26(+0.45%) |
Apr 08, 2021 | 58.96 | 59.29 | 58.45 | 58.86 | 4,171,956 | +0.41(+0.70%) |
Apr 07, 2021 | 59.33 | 59.33 | 58.14 | 58.45 | 6,179,232 | -0.72(-1.22%) |
Apr 06, 2021 | 60.22 | 60.31 | 58.90 | 59.17 | 6,758,365 | -1.11(-1.84%) |
Apr 05, 2021 | 59.96 | 60.55 | 59.20 | 60.28 | 7,050,493 | +0.55(+0.92%) |
Apr 01, 2021 | 58.11 | 59.85 | 58.10 | 59.73 | 5,505,099 | +1.77(+3.05%) |
Mar 31, 2021 | 57.58 | 59.31 | 57.49 | 57.96 | 8,999,036 | +0.87(+1.53%) |
Mar 30, 2021 | 56.34 | 57.38 | 55.89 | 57.09 | 5,706,405 | +0.44(+0.79%) |
Mar 29, 2021 | 57.62 | 57.90 | 56.10 | 56.64 | 7,491,811 | -0.93(-1.61%) |
Mar 26, 2021 | 55.03 | 57.66 | 54.93 | 57.57 | 7,829,030 | +2.59(+4.72%) |
Mar 25, 2021 | 54.66 | 55.30 | 53.93 | 54.98 | 6,028,646 | +0.43(+0.78%) |
Mar 24, 2021 | 57.36 | 57.64 | 54.49 | 54.55 | 7,545,803 | -2.53(-4.43%) |
Mar 23, 2021 | 57.16 | 57.76 | 56.79 | 57.08 | 6,296,829 | +0.02(+0.03%) |
Mar 22, 2021 | 56.71 | 57.59 | 56.37 | 57.06 | 6,956,689 | +0.53(+0.94%) |
Mar 19, 2021 | 55.99 | 56.81 | 55.37 | 56.53 | 10,902,106 | +0.79(+1.41%) |
Mar 18, 2021 | 55.19 | 56.90 | 54.89 | 55.74 | 6,918,056 | -0.09(-0.17%) |
Mar 17, 2021 | 53.69 | 56.52 | 53.68 | 55.84 | 7,171,892 | +1.50(+2.75%) |
Mar 16, 2021 | 54.23 | 55.07 | 54.00 | 54.34 | 6,206,009 | -0.24(-0.43%) |
Mar 15, 2021 | 52.86 | 54.62 | 52.63 | 54.58 | 6,191,975 | +1.77(+3.35%) |
Mar 12, 2021 | 52.70 | 53.09 | 52.09 | 52.81 | 5,310,364 | -0.42(-0.78%) |
Mar 11, 2021 | 52.95 | 53.55 | 52.49 | 53.23 | 6,220,289 | +0.85(+1.63%) |
Mar 10, 2021 | 53.49 | 53.74 | 51.61 | 52.37 | 7,609,305 | -0.79(-1.48%) |
Mar 09, 2021 | 51.67 | 53.92 | 51.41 | 53.16 | 8,881,652 | +2.54(+5.01%) |
Mar 08, 2021 | 50.98 | 52.23 | 50.59 | 50.62 | 8,047,629 | -0.26(-0.50%) |
Mar 05, 2021 | 50.99 | 51.22 | 48.75 | 50.88 | 8,870,436 | +0.40(+0.79%) |
Mar 04, 2021 | 51.55 | 51.95 | 49.65 | 50.48 | 10,454,620 | -1.19(-2.31%) |
Mar 03, 2021 | 53.69 | 53.90 | 51.56 | 51.67 | 11,680,472 | -2.26(-4.19%) |
Mar 02, 2021 | 55.49 | 55.52 | 53.83 | 53.94 | 8,078,946 | -1.41(-2.55%) |
Mar 01, 2021 | 54.04 | 55.55 | 53.50 | 55.35 | 6,502,088 | +1.95(+3.65%) |
Feb 26, 2021 | 54.27 | 54.57 | 53.24 | 53.40 | 9,524,273 | -0.36(-0.67%) |
Feb 25, 2021 | 56.04 | 56.58 | 53.63 | 53.76 | 8,338,442 | -2.26(-4.04%) |
Feb 24, 2021 | 57.54 | 57.60 | 55.50 | 56.02 | 8,527,167 | -1.88(-3.24%) |
Feb 23, 2021 | 57.25 | 58.24 | 56.44 | 57.90 | 6,175,195 | -0.18(-0.31%) |
Feb 22, 2021 | 58.59 | 58.77 | 57.51 | 58.08 | 5,562,089 | -0.40(-0.68%) |
Feb 19, 2021 | 59.61 | 59.78 | 58.36 | 58.47 | 5,790,081 | -0.77(-1.31%) |
Feb 18, 2021 | 59.15 | 59.77 | 58.70 | 59.25 | 6,320,110 | -0.24(-0.40%) |
Feb 17, 2021 | 59.04 | 59.66 | 58.54 | 59.48 | 4,429,303 | +0.17(+0.29%) |
Feb 16, 2021 | 60.36 | 60.38 | 59.27 | 59.31 | 5,889,477 | -0.13(-0.22%) |
Feb 12, 2021 | 58.54 | 59.61 | 58.44 | 59.45 | 5,958,828 | +0.66(+1.12%) |
Feb 11, 2021 | 59.06 | 59.42 | 58.18 | 58.78 | 3,878,097 | -0.01(-0.02%) |
Feb 10, 2021 | 59.01 | 59.64 | 58.27 | 58.79 | 4,736,673 | +0.08(+0.14%) |
Feb 09, 2021 | 60.26 | 60.29 | 58.61 | 58.71 | 5,337,200 | -1.52(-2.52%) |
Feb 08, 2021 | 59.06 | 60.44 | 59.02 | 60.23 | 10,373,308 | +1.52(+2.59%) |
Feb 05, 2021 | 57.70 | 59.27 | 56.83 | 58.71 | 13,474,009 | +1.05(+1.82%) |
Feb 04, 2021 | 60.34 | 61.18 | 57.24 | 57.66 | 31,162,930 | +2.91(+5.31%) |
Feb 03, 2021 | 54.81 | 55.47 | 54.41 | 54.76 | 11,094,895 | +0.67(+1.24%) |
Feb 02, 2021 | 55.20 | 55.45 | 53.87 | 54.09 | 9,089,962 | -1.08(-1.95%) |
Feb 01, 2021 | 53.61 | 55.38 | 53.45 | 55.16 | 7,870,440 | +1.85(+3.47%) |
Jan 29, 2021 | 53.04 | 54.32 | 52.18 | 53.31 | 11,578,254 | +0.07(+0.12%) |
Jan 28, 2021 | 54.72 | 55.53 | 52.78 | 53.25 | 12,379,467 | -1.80(-3.27%) |
Jan 27, 2021 | 55.32 | 57.12 | 54.77 | 55.05 | 11,280,924 | -0.77(-1.39%) |
Jan 26, 2021 | 53.86 | 55.95 | 53.75 | 55.82 | 8,895,399 | +1.81(+3.35%) |
Jan 25, 2021 | 53.78 | 55.08 | 53.61 | 54.01 | 10,405,843 | +0.75(+1.40%) |
Jan 22, 2021 | 53.02 | 53.37 | 52.49 | 53.27 | 3,516,023 | +0.06(+0.11%) |
Jan 21, 2021 | 53.11 | 53.28 | 52.19 | 53.21 | 5,581,568 | +0.22(+0.41%) |
Jan 20, 2021 | 54.06 | 54.28 | 52.94 | 52.99 | 5,085,489 | -0.76(-1.42%) |
Jan 19, 2021 | 52.41 | 53.96 | 52.30 | 53.76 | 9,478,188 | +1.47(+2.81%) |
Jan 15, 2021 | 52.16 | 52.56 | 51.24 | 52.28 | 10,292,936 | +0.14(+0.27%) |
Jan 14, 2021 | 52.67 | 52.67 | 51.87 | 52.14 | 7,353,579 | -0.42(-0.79%) |
Jan 13, 2021 | 52.62 | 53.18 | 52.22 | 52.56 | 8,675,454 | -0.31(-0.59%) |
Jan 12, 2021 | 50.93 | 53.50 | 50.83 | 52.87 | 12,534,059 | +1.99(+3.91%) |
Jan 11, 2021 | 51.11 | 51.33 | 50.44 | 50.88 | 7,373,244 | -0.52(-1.01%) |
Jan 08, 2021 | 50.35 | 51.46 | 50.22 | 51.40 | 6,676,321 | +1.34(+2.68%) |
Jan 07, 2021 | 50.40 | 51.16 | 50.01 | 50.06 | 7,789,450 | -0.15(-0.30%) |
Jan 06, 2021 | 48.59 | 51.22 | 48.49 | 50.21 | 10,504,778 | +1.12(+2.29%) |
Jan 05, 2021 | 48.44 | 49.32 | 48.17 | 49.09 | 10,599,620 | +0.50(+1.03%) |
Jan 04, 2021 | 47.62 | 48.96 | 47.60 | 48.59 | 8,312,858 | +1.18(+2.49%) |
Dec 31, 2020 | 47.41 | 47.41 | 47.41 | 9,133,754 | -0.28(-0.59%) | |
Dec 30, 2020 | 48.12 | 48.60 | 47.61 | 47.69 | 9,133,754 | -0.29(-0.61%) |
Dec 29, 2020 | 47.78 | 48.22 | 47.45 | 47.98 | 5,083,776 | +0.58(+1.23%) |
Dec 28, 2020 | 47.64 | 47.69 | 47.11 | 47.40 | 6,557,953 | +0.11(+0.24%) |
Dec 24, 2020 | 48.33 | 48.34 | 47.11 | 47.28 | 2,881,526 | -0.95(-1.98%) |
Dec 23, 2020 | 49.06 | 49.06 | 48.24 | 48.24 | 5,023,553 | -0.46(-0.95%) |
Dec 22, 2020 | 48.78 | 49.08 | 48.19 | 48.70 | 6,588,657 | +0.05(+0.10%) |
Dec 21, 2020 | 49.64 | 49.70 | 48.27 | 48.65 | 6,446,445 | -1.41(-2.81%) |
Dec 18, 2020 | 50.10 | 50.25 | 49.43 | 50.06 | 11,599,349 | +0.01(+0.02%) |
Dec 17, 2020 | 50.60 | 50.91 | 49.47 | 50.05 | 6,566,448 | -0.57(-1.12%) |
Dec 16, 2020 | 49.21 | 51.78 | 49.21 | 50.61 | 13,616,426 | +1.48(+3.01%) |
Dec 15, 2020 | 47.13 | 49.15 | 46.88 | 49.13 | 8,242,448 | +2.37(+5.06%) |
Dec 14, 2020 | 46.44 | 47.64 | 46.44 | 46.77 | 9,674,126 | +0.42(+0.90%) |
Dec 11, 2020 | 46.64 | 46.80 | 45.92 | 46.35 | 4,822,435 | -0.44(-0.95%) |
Dec 10, 2020 | 46.61 | 47.02 | 46.16 | 46.79 | 4,594,007 | +0.09(+0.20%) |
Dec 09, 2020 | 47.13 | 47.34 | 46.44 | 46.70 | 7,198,932 | -0.37(-0.78%) |
Dec 08, 2020 | 47.09 | 47.39 | 46.49 | 47.07 | 7,512,060 | -0.13(-0.28%) |
Dec 07, 2020 | 48.03 | 48.12 | 47.09 | 47.20 | 5,437,677 | -0.89(-1.84%) |
Dec 04, 2020 | 47.20 | 48.29 | 46.83 | 48.09 | 5,078,312 | +0.64(+1.35%) |
Dec 03, 2020 | 48.35 | 48.40 | 47.27 | 47.44 | 5,674,256 | -1.00(-2.06%) |
Dec 02, 2020 | 47.66 | 48.62 | 47.51 | 48.44 | 9,837,063 | +0.78(+1.64%) |