Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.33 | 60.77 | 58.83 | 59.92 | 11,694,298 | -0.11(-0.18%) |
Nov 29, 2021 | 60.53 | 60.56 | 58.60 | 60.02 | 2,962,092 | +0.14(+0.23%) |
Nov 26, 2021 | 59.60 | 60.54 | 58.63 | 59.89 | 1,924,290 | -2.06(-3.33%) |
Nov 24, 2021 | 63.40 | 63.46 | 61.77 | 61.95 | 2,829,194 | -1.60(-2.51%) |
Nov 23, 2021 | 64.40 | 64.61 | 63.25 | 63.55 | 1,446,671 | -0.37(-0.57%) |
Nov 22, 2021 | 63.09 | 64.35 | 62.62 | 63.91 | 1,584,381 | +1.17(+1.87%) |
Nov 19, 2021 | 62.94 | 63.36 | 62.22 | 62.74 | 1,616,762 | -1.26(-1.97%) |
Nov 18, 2021 | 66.80 | 66.97 | 63.97 | 64.00 | 1,617,241 | -2.67(-4.01%) |
Nov 17, 2021 | 65.97 | 67.41 | 65.46 | 66.67 | 2,065,117 | +0.91(+1.39%) |
Nov 16, 2021 | 64.70 | 66.24 | 64.44 | 65.76 | 1,969,598 | +1.09(+1.68%) |
Nov 15, 2021 | 64.69 | 65.18 | 63.49 | 64.67 | 2,538,411 | +0.35(+0.54%) |
Nov 12, 2021 | 63.51 | 64.34 | 61.87 | 64.33 | 2,670,788 | +0.44(+0.69%) |
Nov 11, 2021 | 63.72 | 64.14 | 63.41 | 63.89 | 764,424 | +0.15(+0.24%) |
Nov 10, 2021 | 63.36 | 63.73 | 1,069,052 | +0.35(+0.55%) | ||
Nov 09, 2021 | 64.39 | 64.77 | 63.20 | 63.39 | 1,380,315 | -1.36(-2.11%) |
Nov 08, 2021 | 65.68 | 66.24 | 64.39 | 64.75 | 1,347,796 | -0.77(-1.17%) |
Nov 05, 2021 | 65.23 | 66.25 | 65.05 | 65.52 | 1,232,946 | +0.49(+0.75%) |
Nov 04, 2021 | 65.84 | 65.88 | 64.12 | 65.03 | 1,217,159 | -0.81(-1.23%) |
Nov 03, 2021 | 66.02 | 67.20 | 64.73 | 65.84 | 2,110,877 | -1.15(-1.72%) |
Nov 02, 2021 | 67.54 | 67.94 | 66.60 | 66.99 | 1,460,050 | -0.44(-0.66%) |
Nov 01, 2021 | 67.41 | 67.49 | 67.14 | 67.43 | 1,758,918 | +0.37(+0.54%) |
Oct 29, 2021 | 66.90 | 67.59 | 66.69 | 67.07 | 1,750,161 | +0.18(+0.27%) |
Oct 28, 2021 | 65.77 | 66.94 | 65.77 | 66.88 | 1,237,306 | +1.25(+1.90%) |
Oct 27, 2021 | 65.92 | 66.38 | 65.29 | 65.64 | 1,204,618 | -0.46(-0.70%) |
Oct 26, 2021 | 66.23 | 66.10 | 770,718 | +0.04(+0.06%) | ||
Oct 25, 2021 | 66.62 | 66.96 | 66.03 | 66.06 | 1,152,387 | -0.62(-0.92%) |
Oct 22, 2021 | 66.44 | 67.03 | 66.33 | 66.67 | 808,524 | +0.49(+0.74%) |
Oct 21, 2021 | 66.61 | 66.97 | 65.91 | 66.18 | 937,632 | -0.43(-0.65%) |
Oct 20, 2021 | 66.59 | 67.08 | 65.83 | 66.62 | 1,139,771 | -0.18(-0.27%) |
Oct 19, 2021 | 66.94 | 67.08 | 66.56 | 66.80 | 998,327 | +0.29(+0.43%) |
Oct 18, 2021 | 66.09 | 66.81 | 65.64 | 66.51 | 1,053,155 | +0.51(+0.77%) |
Oct 15, 2021 | 66.10 | 66.47 | 65.79 | 66.00 | 1,034,460 | +0.61(+0.93%) |
Oct 14, 2021 | 64.88 | 65.70 | 64.49 | 65.39 | 1,539,128 | +1.14(+1.78%) |
Oct 13, 2021 | 64.06 | 64.62 | 62.42 | 64.25 | 2,106,478 | +0.34(+0.53%) |
Oct 12, 2021 | 63.36 | 64.30 | 63.11 | 63.91 | 1,481,482 | +0.90(+1.43%) |
Oct 11, 2021 | 62.79 | 63.90 | 62.64 | 63.01 | 1,091,977 | +0.57(+0.91%) |
Oct 08, 2021 | 62.51 | 63.38 | 62.28 | 62.44 | 1,098,722 | +0.02(+0.03%) |
Oct 07, 2021 | 61.99 | 62.89 | 61.99 | 62.42 | 1,460,185 | +0.85(+1.37%) |
Oct 06, 2021 | 60.56 | 61.68 | 60.12 | 61.58 | 1,181,930 | +0.62(+1.01%) |
Oct 05, 2021 | 60.12 | 61.22 | 59.65 | 60.96 | 1,166,164 | +1.14(+1.91%) |
Oct 04, 2021 | 59.37 | 60.51 | 59.37 | 59.82 | 1,114,380 | +0.30(+0.50%) |
Oct 01, 2021 | 59.30 | 59.86 | 58.63 | 59.52 | 688,167 | +0.51(+0.86%) |
Sep 30, 2021 | 59.59 | 59.95 | 58.72 | 59.01 | 1,739,466 | -0.22(-0.37%) |
Sep 29, 2021 | 58.43 | 59.34 | 57.60 | 59.23 | 2,015,361 | +0.87(+1.48%) |
Sep 28, 2021 | 59.77 | 60.07 | 58.32 | 58.37 | 1,093,417 | -1.26(-2.11%) |
Sep 27, 2021 | 59.10 | 60.15 | 58.96 | 59.63 | 1,559,939 | +1.01(+1.72%) |
Sep 24, 2021 | 58.83 | 59.65 | 58.48 | 58.62 | 1,047,966 | -0.32(-0.54%) |
Sep 23, 2021 | 57.78 | 59.46 | 57.60 | 58.94 | 1,931,885 | +1.59(+2.77%) |
Sep 22, 2021 | 58.10 | 58.31 | 57.15 | 57.35 | 1,848,088 | +0.02(+0.03%) |
Sep 21, 2021 | 58.49 | 58.49 | 56.69 | 57.33 | 1,443,837 | -0.79(-1.36%) |
Sep 20, 2021 | 58.34 | 58.55 | 57.41 | 58.12 | 2,047,505 | -1.47(-2.47%) |
Sep 17, 2021 | 60.46 | 60.81 | 59.53 | 59.59 | 2,808,316 | -0.81(-1.34%) |
Sep 16, 2021 | 60.93 | 61.24 | 60.29 | 60.40 | 803,771 | -0.32(-0.52%) |
Sep 15, 2021 | 60.58 | 61.05 | 60.20 | 60.71 | 947,312 | +0.21(+0.35%) |
Sep 14, 2021 | 61.79 | 61.99 | 60.24 | 60.50 | 1,652,297 | -1.02(-1.66%) |
Sep 13, 2021 | 61.55 | 61.91 | 61.14 | 61.52 | 950,485 | +0.42(+0.69%) |
Sep 10, 2021 | 62.28 | 62.28 | 60.97 | 61.10 | 881,094 | -0.63(-1.03%) |
Sep 09, 2021 | 61.49 | 62.39 | 61.41 | 61.73 | 1,007,767 | +0.25(+0.41%) |
Sep 08, 2021 | 61.20 | 61.59 | 60.77 | 61.48 | 1,216,691 | +0.21(+0.35%) |
Sep 07, 2021 | 61.72 | 61.91 | 60.95 | 61.27 | 1,440,332 | -0.66(-1.07%) |
Sep 03, 2021 | 62.42 | 62.81 | 61.39 | 61.93 | 1,216,271 | -0.42(-0.68%) |
Sep 02, 2021 | 62.15 | 62.63 | 61.95 | 62.36 | 947,397 | +0.38(+0.62%) |
Sep 01, 2021 | 62.33 | 62.33 | 61.42 | 61.97 | 875,537 | -0.49(-0.78%) |
Aug 31, 2021 | 62.31 | 62.92 | 62.16 | 62.46 | 1,382,474 | +0.06(+0.09%) |
Aug 30, 2021 | 63.16 | 63.27 | 62.32 | 62.41 | 1,518,320 | -0.63(-1.01%) |
Aug 27, 2021 | 62.48 | 63.28 | 62.29 | 63.04 | 997,584 | +0.59(+0.94%) |
Aug 26, 2021 | 63.46 | 63.46 | 62.39 | 62.45 | 911,859 | -0.63(-1.01%) |
Aug 25, 2021 | 62.36 | 63.55 | 62.20 | 63.09 | 1,553,406 | +0.96(+1.54%) |
Aug 24, 2021 | 62.05 | 62.53 | 61.89 | 62.13 | 903,624 | +0.23(+0.37%) |
Aug 23, 2021 | 61.92 | 62.51 | 61.86 | 61.90 | 871,271 | +0.35(+0.56%) |
Aug 20, 2021 | 61.37 | 61.76 | 60.88 | 61.56 | 1,675,105 | +0.07(+0.11%) |
Aug 19, 2021 | 62.08 | 62.75 | 60.83 | 61.49 | 2,674,114 | -1.45(-2.30%) |
Aug 18, 2021 | 64.05 | 64.23 | 62.88 | 62.94 | 920,974 | -1.25(-1.94%) |
Aug 17, 2021 | 63.98 | 64.84 | 63.74 | 64.18 | 740,498 | -0.21(-0.33%) |
Aug 16, 2021 | 63.94 | 64.64 | 63.51 | 64.39 | 1,116,044 | +0.10(+0.15%) |
Aug 13, 2021 | 63.93 | 64.80 | 63.79 | 64.30 | 1,252,522 | +0.30(+0.46%) |
Aug 12, 2021 | 64.40 | 64.77 | 63.86 | 64.00 | 1,685,008 | -0.43(-0.67%) |
Aug 11, 2021 | 64.97 | 65.41 | 62.98 | 64.43 | 2,551,141 | -0.76(-1.16%) |
Aug 10, 2021 | 64.65 | 65.63 | 64.38 | 65.19 | 1,118,504 | +0.56(+0.86%) |
Aug 09, 2021 | 64.80 | 64.80 | 64.04 | 64.63 | 1,481,257 | -0.14(-0.22%) |
Aug 06, 2021 | 63.44 | 64.87 | 61.53 | 64.78 | 2,141,797 | +2.15(+3.43%) |
Aug 05, 2021 | 63.11 | 63.78 | 62.36 | 62.63 | 1,865,568 | +0.07(+0.11%) |
Aug 04, 2021 | 62.56 | 63.47 | 62.32 | 62.56 | 1,639,274 | -0.73(-1.15%) |
Aug 03, 2021 | 62.57 | 63.36 | 61.48 | 63.29 | 1,283,740 | +0.98(+1.57%) |
Aug 02, 2021 | 62.24 | 63.23 | 62.03 | 62.31 | 1,974,915 | +0.57(+0.92%) |
Jul 30, 2021 | 61.97 | 62.88 | 61.55 | 61.75 | 1,955,777 | -0.30(-0.48%) |
Jul 29, 2021 | 61.24 | 62.16 | 60.91 | 62.04 | 1,551,028 | +1.45(+2.39%) |
Jul 28, 2021 | 60.44 | 60.98 | 60.12 | 60.60 | 870,214 | +0.23(+0.38%) |
Jul 27, 2021 | 59.85 | 60.65 | 59.50 | 60.37 | 814,501 | +0.00(+0.00%) |
Jul 26, 2021 | 60.03 | 60.81 | 59.91 | 60.37 | 756,496 | +0.18(+0.30%) |
Jul 23, 2021 | 60.26 | 60.73 | 59.75 | 60.18 | 653,959 | +0.41(+0.69%) |
Jul 22, 2021 | 60.21 | 60.21 | 59.46 | 59.77 | 721,712 | -0.54(-0.89%) |
Jul 21, 2021 | 60.11 | 61.03 | 59.95 | 60.31 | 881,901 | +0.89(+1.50%) |
Jul 20, 2021 | 58.14 | 59.69 | 57.66 | 59.42 | 1,441,609 | +1.50(+2.58%) |
Jul 19, 2021 | 58.23 | 58.80 | 57.64 | 57.92 | 1,443,914 | -1.52(-2.56%) |
Jul 16, 2021 | 60.55 | 60.55 | 59.30 | 59.45 | 959,817 | -0.60(-1.01%) |
Jul 15, 2021 | 59.13 | 60.40 | 58.72 | 60.05 | 886,536 | +0.40(+0.68%) |
Jul 14, 2021 | 59.85 | 60.57 | 58.96 | 59.65 | 1,583,330 | -0.13(-0.22%) |
Jul 13, 2021 | 60.43 | 60.58 | 59.62 | 59.78 | 1,150,293 | -0.66(-1.09%) |
Jul 12, 2021 | 59.44 | 60.79 | 59.15 | 60.44 | 1,284,905 | +0.68(+1.14%) |
Jul 09, 2021 | 58.82 | 59.77 | 58.59 | 59.76 | 1,986,608 | +2.00(+3.47%) |
Jul 08, 2021 | 58.23 | 58.71 | 57.62 | 57.76 | 1,381,265 | -1.57(-2.65%) |
Jul 07, 2021 | 58.39 | 59.42 | 58.39 | 59.33 | 890,442 | +0.31(+0.52%) |
Jul 06, 2021 | 60.30 | 60.41 | 59.01 | 59.02 | 1,650,182 | -1.27(-2.10%) |
Jul 02, 2021 | 60.10 | 60.45 | 59.67 | 60.29 | 1,051,096 | +0.31(+0.51%) |
Jul 01, 2021 | 59.28 | 60.25 | 58.93 | 59.98 | 2,112,843 | +1.02(+1.72%) |
Jun 30, 2021 | 58.11 | 59.16 | 58.10 | 58.97 | 1,618,658 | +0.67(+1.15%) |
Jun 29, 2021 | 59.11 | 59.46 | 58.30 | 58.30 | 959,053 | -0.34(-0.57%) |
Jun 28, 2021 | 59.38 | 59.67 | 58.47 | 58.63 | 5,867,727 | -0.93(-1.56%) |
Jun 25, 2021 | 58.69 | 59.76 | 58.43 | 59.56 | 1,569,960 | +0.98(+1.67%) |
Jun 24, 2021 | 57.85 | 58.74 | 57.47 | 58.58 | 1,155,715 | +1.03(+1.78%) |
Jun 23, 2021 | 58.06 | 58.11 | 57.49 | 57.56 | 1,240,021 | -0.37(-0.65%) |
Jun 22, 2021 | 58.40 | 58.40 | 57.66 | 57.93 | 1,005,459 | -0.46(-0.79%) |
Jun 21, 2021 | 57.41 | 58.55 | 57.09 | 58.39 | 1,118,200 | +1.41(+2.47%) |
Jun 18, 2021 | 57.53 | 58.21 | 56.91 | 56.98 | 2,681,820 | -1.74(-2.96%) |
Jun 17, 2021 | 60.86 | 61.30 | 58.62 | 58.72 | 1,742,620 | -2.65(-4.31%) |
Jun 16, 2021 | 61.39 | 61.78 | 60.71 | 61.36 | 909,438 | -0.18(-0.30%) |
Jun 15, 2021 | 60.88 | 61.87 | 60.65 | 61.55 | 1,286,296 | +0.69(+1.13%) |
Jun 14, 2021 | 62.32 | 62.46 | 60.61 | 60.86 | 1,430,641 | -1.51(-2.41%) |
Jun 11, 2021 | 61.63 | 62.56 | 61.48 | 62.36 | 1,296,702 | +1.05(+1.72%) |
Jun 10, 2021 | 62.33 | 62.46 | 61.31 | 61.31 | 835,111 | -0.36(-0.59%) |
Jun 09, 2021 | 62.50 | 62.50 | 61.67 | 61.67 | 1,581,270 | -1.11(-1.77%) |
Jun 08, 2021 | 62.09 | 63.02 | 61.56 | 62.78 | 1,030,345 | +0.45(+0.72%) |
Jun 07, 2021 | 62.70 | 62.95 | 62.21 | 62.33 | 1,055,681 | -0.25(-0.40%) |
Jun 04, 2021 | 62.59 | 62.83 | 61.84 | 62.58 | 821,696 | -0.12(-0.20%) |
Jun 03, 2021 | 62.07 | 63.30 | 61.94 | 62.71 | 851,150 | +0.36(+0.58%) |
Jun 02, 2021 | 63.09 | 63.24 | 62.25 | 62.34 | 1,068,282 | -0.83(-1.32%) |
Jun 01, 2021 | 63.45 | 64.02 | 62.92 | 63.18 | 975,667 | +0.35(+0.56%) |
May 28, 2021 | 62.68 | 63.01 | 62.06 | 62.82 | 743,952 | +0.33(+0.52%) |
May 27, 2021 | 62.67 | 62.94 | 62.03 | 62.50 | 1,791,817 | +0.40(+0.65%) |
May 26, 2021 | 61.93 | 62.53 | 61.69 | 62.09 | 1,583,007 | +0.22(+0.36%) |
May 25, 2021 | 63.65 | 63.86 | 61.86 | 61.87 | 1,443,474 | -1.57(-2.47%) |
May 24, 2021 | 63.64 | 63.91 | 63.15 | 63.44 | 787,812 | -0.13(-0.21%) |
May 21, 2021 | 62.92 | 63.90 | 62.92 | 63.57 | 983,863 | +0.64(+1.02%) |
May 20, 2021 | 62.89 | 63.44 | 62.48 | 62.93 | 929,907 | +0.05(+0.08%) |
May 19, 2021 | 63.13 | 63.45 | 62.14 | 62.89 | 1,315,042 | -1.21(-1.88%) |
May 18, 2021 | 65.37 | 65.54 | 64.09 | 64.09 | 1,069,924 | -1.47(-2.25%) |
May 17, 2021 | 65.50 | 65.82 | 64.97 | 65.56 | 866,798 | -0.12(-0.19%) |
May 14, 2021 | 64.87 | 65.94 | 64.42 | 65.69 | 951,307 | +1.10(+1.70%) |
May 13, 2021 | 62.24 | 64.99 | 62.24 | 64.59 | 1,331,685 | +2.21(+3.54%) |
May 12, 2021 | 64.61 | 64.88 | 62.01 | 62.38 | 1,915,234 | -1.72(-2.69%) |
May 11, 2021 | 64.84 | 65.17 | 63.48 | 64.10 | 1,379,580 | -1.44(-2.20%) |
May 10, 2021 | 67.59 | 67.59 | 65.36 | 65.54 | 1,083,724 | -1.41(-2.10%) |
May 07, 2021 | 66.07 | 67.00 | 65.78 | 66.95 | 668,196 | +0.27(+0.40%) |
May 06, 2021 | 67.22 | 67.60 | 66.06 | 66.68 | 749,719 | -0.30(-0.44%) |
May 05, 2021 | 66.28 | 67.00 | 65.46 | 66.98 | 897,876 | +1.31(+2.00%) |
May 04, 2021 | 65.55 | 66.13 | 65.19 | 65.67 | 1,037,976 | -0.05(-0.07%) |
May 03, 2021 | 65.38 | 66.32 | 65.13 | 65.72 | 881,791 | +0.85(+1.31%) |
Apr 30, 2021 | 65.64 | 66.01 | 64.86 | 64.87 | 806,645 | -1.14(-1.72%) |
Apr 29, 2021 | 65.75 | 66.17 | 65.41 | 66.00 | 544,645 | +0.82(+1.26%) |
Apr 28, 2021 | 65.26 | 65.55 | 65.03 | 65.18 | 702,191 | +0.25(+0.38%) |
Apr 27, 2021 | 64.56 | 64.94 | 64.42 | 64.93 | 681,100 | +0.35(+0.55%) |
Apr 26, 2021 | 64.61 | 65.30 | 64.43 | 64.58 | 594,336 | +0.21(+0.33%) |
Apr 23, 2021 | 63.78 | 64.56 | 63.78 | 64.37 | 1,123,657 | +0.55(+0.85%) |
Apr 22, 2021 | 64.09 | 64.40 | 63.55 | 63.82 | 958,937 | -0.31(-0.48%) |
Apr 21, 2021 | 63.73 | 64.31 | 63.55 | 64.13 | 1,433,885 | +0.26(+0.40%) |
Apr 20, 2021 | 65.37 | 65.37 | 63.76 | 63.87 | 1,082,360 | -1.77(-2.70%) |
Apr 19, 2021 | 65.72 | 66.12 | 65.46 | 65.64 | 871,239 | +0.10(+0.15%) |
Apr 16, 2021 | 65.73 | 66.34 | 65.53 | 65.54 | 962,642 | +0.51(+0.78%) |
Apr 15, 2021 | 64.72 | 65.28 | 64.50 | 65.04 | 1,091,742 | +0.47(+0.73%) |
Apr 14, 2021 | 64.11 | 64.92 | 64.06 | 64.57 | 734,944 | +0.71(+1.11%) |
Apr 13, 2021 | 63.72 | 64.14 | 63.44 | 63.86 | 566,381 | -0.11(-0.16%) |
Apr 12, 2021 | 63.78 | 64.15 | 63.58 | 63.97 | 695,586 | +0.34(+0.54%) |
Apr 09, 2021 | 63.62 | 63.77 | 63.26 | 63.62 | 753,844 | +0.42(+0.67%) |
Apr 08, 2021 | 63.18 | 63.55 | 62.65 | 63.20 | 918,293 | -0.17(-0.27%) |
Apr 07, 2021 | 63.47 | 63.79 | 62.93 | 63.37 | 894,914 | +0.27(+0.42%) |
Apr 06, 2021 | 62.37 | 63.18 | 62.20 | 63.11 | 1,066,145 | +0.64(+1.03%) |
Apr 05, 2021 | 62.80 | 63.07 | 62.36 | 62.46 | 939,881 | +0.22(+0.35%) |
Apr 01, 2021 | 61.01 | 62.27 | 61.01 | 62.24 | 1,119,475 | +1.38(+2.26%) |
Mar 31, 2021 | 60.72 | 61.67 | 60.68 | 60.87 | 1,456,732 | -0.01(-0.02%) |
Mar 30, 2021 | 60.19 | 61.16 | 60.03 | 60.88 | 921,639 | +0.97(+1.61%) |
Mar 29, 2021 | 59.65 | 60.49 | 59.51 | 59.91 | 1,217,205 | -0.48(-0.79%) |
Mar 26, 2021 | 60.89 | 61.08 | 59.82 | 60.39 | 2,904,551 | +0.01(+0.02%) |
Mar 25, 2021 | 58.94 | 60.46 | 58.42 | 60.38 | 1,152,564 | +1.29(+2.19%) |
Mar 24, 2021 | 59.54 | 60.16 | 59.03 | 59.09 | 1,075,337 | -0.01(-0.02%) |
Mar 23, 2021 | 60.22 | 60.55 | 58.96 | 59.10 | 1,320,197 | -1.25(-2.08%) |
Mar 22, 2021 | 60.71 | 61.03 | 60.20 | 60.35 | 1,049,769 | -0.73(-1.19%) |
Mar 19, 2021 | 60.78 | 61.84 | 60.03 | 61.08 | 1,907,196 | -0.35(-0.58%) |
Mar 18, 2021 | 61.69 | 62.55 | 61.41 | 61.43 | 1,577,481 | +0.17(+0.28%) |
Mar 17, 2021 | 61.36 | 61.72 | 60.88 | 61.26 | 924,396 | +0.34(+0.57%) |
Mar 16, 2021 | 61.86 | 61.92 | 60.64 | 60.91 | 1,078,739 | -0.75(-1.21%) |
Mar 15, 2021 | 61.29 | 61.70 | 60.69 | 61.66 | 852,104 | +0.42(+0.69%) |
Mar 12, 2021 | 61.73 | 61.88 | 61.04 | 61.24 | 1,645,912 | +0.14(+0.23%) |
Mar 11, 2021 | 61.29 | 62.04 | 60.97 | 61.10 | 823,875 | -0.59(-0.96%) |
Mar 10, 2021 | 60.95 | 62.13 | 60.72 | 61.69 | 1,264,005 | +0.95(+1.56%) |
Mar 09, 2021 | 60.70 | 62.15 | 60.28 | 60.74 | 1,669,737 | -0.41(-0.67%) |
Mar 08, 2021 | 60.12 | 61.42 | 59.83 | 61.15 | 1,350,491 | +1.63(+2.73%) |
Mar 05, 2021 | 60.08 | 60.48 | 58.53 | 59.53 | 1,252,888 | +0.10(+0.16%) |
Mar 04, 2021 | 60.14 | 60.83 | 58.63 | 59.43 | 1,940,269 | -0.63(-1.05%) |
Mar 03, 2021 | 59.70 | 60.85 | 59.70 | 60.06 | 1,009,305 | +0.59(+1.00%) |
Mar 02, 2021 | 59.44 | 59.78 | 59.12 | 59.47 | 992,535 | +0.00(+0.00%) |
Mar 01, 2021 | 58.61 | 59.56 | 58.32 | 59.47 | 1,401,300 | +1.82(+3.15%) |
Feb 26, 2021 | 58.94 | 59.08 | 57.65 | 57.65 | 1,596,352 | -1.18(-2.00%) |
Feb 25, 2021 | 59.17 | 59.76 | 58.36 | 58.83 | 2,377,559 | +0.18(+0.30%) |
Feb 24, 2021 | 56.87 | 59.03 | 56.59 | 58.65 | 2,238,747 | +2.21(+3.92%) |
Feb 23, 2021 | 56.88 | 56.88 | 55.26 | 56.44 | 2,083,831 | -0.09(-0.15%) |
Feb 22, 2021 | 55.72 | 56.87 | 55.62 | 56.53 | 1,145,916 | +0.79(+1.42%) |
Feb 19, 2021 | 54.24 | 55.85 | 54.24 | 55.73 | 1,658,413 | +1.76(+3.25%) |
Feb 18, 2021 | 53.16 | 54.10 | 53.02 | 53.98 | 1,660,800 | +0.56(+1.05%) |
Feb 17, 2021 | 52.59 | 53.79 | 52.53 | 53.42 | 1,331,154 | +0.60(+1.14%) |
Feb 16, 2021 | 52.84 | 53.39 | 52.43 | 52.82 | 1,794,698 | +0.37(+0.71%) |
Feb 12, 2021 | 52.53 | 53.12 | 51.95 | 52.44 | 1,765,451 | -0.30(-0.56%) |
Feb 11, 2021 | 53.29 | 54.10 | 52.08 | 52.74 | 2,040,648 | -0.54(-1.02%) |
Feb 10, 2021 | 55.45 | 55.54 | 53.19 | 53.28 | 2,660,932 | -2.61(-4.68%) |
Feb 09, 2021 | 55.63 | 56.16 | 55.10 | 55.90 | 1,347,109 | +0.21(+0.38%) |
Feb 08, 2021 | 55.40 | 55.83 | 55.21 | 55.69 | 1,480,571 | +0.38(+0.69%) |
Feb 05, 2021 | 56.13 | 56.13 | 54.48 | 55.30 | 1,398,627 | -0.50(-0.89%) |
Feb 04, 2021 | 54.58 | 56.10 | 54.58 | 55.80 | 1,345,613 | +1.38(+2.54%) |
Feb 03, 2021 | 54.00 | 54.60 | 53.70 | 54.42 | 947,237 | +0.35(+0.65%) |
Feb 02, 2021 | 54.38 | 55.09 | 54.03 | 54.06 | 856,959 | +0.40(+0.75%) |
Feb 01, 2021 | 53.35 | 53.70 | 52.91 | 53.66 | 1,025,395 | +0.76(+1.44%) |
Jan 29, 2021 | 53.93 | 54.04 | 52.34 | 52.90 | 1,764,927 | -1.23(-2.27%) |
Jan 28, 2021 | 52.99 | 54.28 | 52.66 | 54.13 | 1,221,500 | +1.58(+3.01%) |
Jan 27, 2021 | 53.20 | 53.83 | 52.38 | 52.55 | 1,468,862 | -1.44(-2.67%) |
Jan 26, 2021 | 54.76 | 54.85 | 53.86 | 53.99 | 1,101,281 | -0.39(-0.72%) |
Jan 25, 2021 | 54.84 | 55.12 | 54.11 | 54.38 | 1,421,234 | -0.73(-1.33%) |
Jan 22, 2021 | 55.19 | 55.60 | 54.70 | 55.11 | 1,131,817 | -0.60(-1.08%) |
Jan 21, 2021 | 56.52 | 56.88 | 55.71 | 55.72 | 995,293 | -0.85(-1.50%) |
Jan 20, 2021 | 57.21 | 57.72 | 56.53 | 56.56 | 905,634 | -0.59(-1.03%) |
Jan 19, 2021 | 57.00 | 57.75 | 56.11 | 57.16 | 1,134,910 | +0.39(+0.69%) |
Jan 15, 2021 | 56.55 | 57.26 | 56.33 | 56.76 | 867,000 | -0.36(-0.63%) |
Jan 14, 2021 | 57.06 | 58.06 | 56.98 | 57.13 | 856,442 | +0.43(+0.76%) |
Jan 13, 2021 | 57.30 | 57.81 | 56.65 | 56.70 | 1,193,630 | -0.64(-1.11%) |
Jan 12, 2021 | 57.37 | 57.85 | 56.89 | 57.34 | 1,243,160 | +0.30(+0.52%) |
Jan 11, 2021 | 56.56 | 57.70 | 56.42 | 57.04 | 656,039 | -0.18(-0.32%) |
Jan 08, 2021 | 57.24 | 58.16 | 56.61 | 57.22 | 886,394 | -1.08(-1.85%) |
Jan 07, 2021 | 58.97 | 59.55 | 58.28 | 58.30 | 1,479,049 | +0.10(+0.18%) |
Jan 06, 2021 | 56.40 | 58.94 | 56.21 | 58.20 | 1,974,185 | +2.77(+4.99%) |
Jan 05, 2021 | 55.21 | 56.20 | 54.64 | 55.43 | 873,591 | +0.04(+0.07%) |
Jan 04, 2021 | 56.13 | 56.45 | 54.89 | 55.39 | 1,102,210 | -0.71(-1.26%) |
Dec 31, 2020 | 56.10 | 56.10 | 56.10 | 855,563 | +0.51(+0.91%) | |
Dec 30, 2020 | 55.33 | 56.51 | 55.10 | 55.59 | 855,563 | +0.51(+0.92%) |
Dec 29, 2020 | 55.70 | 55.70 | 55.02 | 55.09 | 884,789 | -0.31(-0.55%) |
Dec 28, 2020 | 55.11 | 55.96 | 54.75 | 55.39 | 1,177,279 | +0.64(+1.17%) |
Dec 24, 2020 | 55.45 | 55.62 | 54.22 | 54.75 | 643,593 | +0.40(+0.74%) |
Dec 23, 2020 | 53.22 | 54.40 | 53.17 | 54.35 | 851,559 | +1.46(+2.76%) |
Dec 22, 2020 | 53.36 | 53.85 | 52.81 | 52.89 | 1,476,268 | -0.53(-1.00%) |
Dec 21, 2020 | 53.32 | 53.66 | 52.02 | 53.43 | 1,413,941 | -0.05(-0.09%) |
Dec 18, 2020 | 54.86 | 55.17 | 53.31 | 53.47 | 2,067,171 | -1.14(-2.10%) |
Dec 17, 2020 | 54.72 | 54.87 | 53.88 | 54.62 | 1,276,559 | -0.15(-0.28%) |
Dec 16, 2020 | 55.26 | 55.35 | 54.50 | 54.77 | 839,771 | -0.04(-0.07%) |
Dec 15, 2020 | 55.22 | 55.30 | 54.24 | 54.81 | 770,741 | -0.03(-0.05%) |
Dec 14, 2020 | 55.80 | 56.14 | 54.82 | 54.84 | 1,064,349 | -0.20(-0.36%) |
Dec 11, 2020 | 55.36 | 56.08 | 54.49 | 55.04 | 933,571 | -1.09(-1.94%) |
Dec 10, 2020 | 55.30 | 56.51 | 55.12 | 56.13 | 1,210,737 | +0.35(+0.63%) |
Dec 09, 2020 | 55.92 | 56.71 | 55.57 | 55.77 | 1,254,724 | +0.07(+0.12%) |
Dec 08, 2020 | 54.89 | 55.79 | 54.89 | 55.71 | 941,171 | +0.42(+0.76%) |
Dec 07, 2020 | 56.40 | 56.64 | 54.76 | 55.29 | 1,661,283 | -1.38(-2.44%) |
Dec 04, 2020 | 57.70 | 58.03 | 56.61 | 56.67 | 2,037,607 | -0.67(-1.16%) |
Dec 03, 2020 | 56.75 | 57.76 | 56.52 | 57.34 | 1,228,057 | +0.60(+1.06%) |
Dec 02, 2020 | 56.60 | 56.83 | 56.16 | 56.74 | 1,021,514 | -0.03(-0.05%) |