Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 71.94 | 72.00 | 70.20 | 70.82 | 5,223,882 | -1.03(-1.44%) |
Oct 28, 2021 | 71.81 | 73.01 | 71.12 | 71.85 | 3,675,561 | -0.19(-0.27%) |
Oct 27, 2021 | 73.95 | 74.41 | 71.66 | 72.05 | 3,472,147 | -2.94(-3.92%) |
Oct 26, 2021 | 75.74 | 74.99 | 2,581,149 | -0.74(-0.98%) | ||
Oct 25, 2021 | 75.10 | 76.12 | 74.65 | 75.73 | 2,981,248 | +1.56(+2.10%) |
Oct 22, 2021 | 75.10 | 75.51 | 72.75 | 74.17 | 4,284,442 | -0.92(-1.23%) |
Oct 21, 2021 | 74.32 | 76.15 | 73.54 | 75.10 | 4,977,644 | +0.88(+1.18%) |
Oct 20, 2021 | 72.82 | 74.47 | 72.65 | 74.22 | 4,255,484 | +0.82(+1.11%) |
Oct 19, 2021 | 72.24 | 73.54 | 71.83 | 73.40 | 3,887,402 | +1.85(+2.59%) |
Oct 18, 2021 | 72.46 | 73.04 | 71.03 | 71.55 | 3,849,506 | -0.49(-0.67%) |
Oct 15, 2021 | 73.26 | 73.57 | 71.98 | 72.04 | 2,804,502 | -0.47(-0.64%) |
Oct 14, 2021 | 72.83 | 73.25 | 72.27 | 72.50 | 2,766,037 | +0.94(+1.32%) |
Oct 13, 2021 | 71.59 | 72.05 | 70.44 | 71.56 | 3,355,395 | -0.71(-0.99%) |
Oct 12, 2021 | 71.24 | 72.97 | 71.14 | 72.27 | 2,803,347 | +1.03(+1.44%) |
Oct 11, 2021 | 73.26 | 73.44 | 71.22 | 71.25 | 4,395,829 | -0.73(-1.02%) |
Oct 08, 2021 | 70.09 | 72.18 | 70.05 | 71.98 | 3,796,486 | +2.47(+3.56%) |
Oct 07, 2021 | 69.35 | 70.58 | 69.31 | 69.51 | 4,263,542 | +0.49(+0.70%) |
Oct 06, 2021 | 66.64 | 69.44 | 66.24 | 69.02 | 4,944,381 | +0.98(+1.44%) |
Oct 05, 2021 | 69.73 | 70.41 | 66.78 | 68.04 | 5,225,376 | -0.66(-0.96%) |
Oct 04, 2021 | 67.98 | 69.36 | 67.48 | 68.70 | 4,448,798 | +1.28(+1.90%) |
Oct 01, 2021 | 64.92 | 67.77 | 64.83 | 67.42 | 5,567,679 | +2.79(+4.32%) |
Sep 30, 2021 | 64.41 | 65.43 | 63.56 | 64.63 | 4,463,590 | +0.24(+0.37%) |
Sep 29, 2021 | 65.09 | 65.10 | 63.79 | 64.39 | 3,078,469 | -0.79(-1.21%) |
Sep 28, 2021 | 65.89 | 66.79 | 65.01 | 65.18 | 5,084,433 | +0.36(+0.55%) |
Sep 27, 2021 | 63.29 | 65.73 | 63.07 | 64.82 | 5,513,818 | +2.88(+4.66%) |
Sep 24, 2021 | 60.86 | 62.26 | 60.78 | 61.94 | 2,509,232 | +0.42(+0.68%) |
Sep 23, 2021 | 59.94 | 61.67 | 59.69 | 61.51 | 3,683,869 | +1.69(+2.83%) |
Sep 22, 2021 | 58.80 | 61.04 | 58.80 | 59.82 | 5,163,837 | +1.83(+3.16%) |
Sep 21, 2021 | 58.46 | 58.74 | 57.03 | 57.99 | 3,297,030 | +0.32(+0.56%) |
Sep 20, 2021 | 58.20 | 58.78 | 56.65 | 57.67 | 4,150,800 | -2.41(-4.01%) |
Sep 17, 2021 | 59.79 | 60.90 | 59.56 | 60.08 | 5,220,100 | +0.13(+0.21%) |
Sep 16, 2021 | 60.92 | 61.05 | 59.85 | 59.95 | 2,520,211 | -0.96(-1.58%) |
Sep 15, 2021 | 60.01 | 61.08 | 59.64 | 60.91 | 4,402,383 | +1.66(+2.80%) |
Sep 14, 2021 | 61.35 | 61.51 | 59.04 | 59.25 | 3,226,628 | -1.36(-2.24%) |
Sep 13, 2021 | 58.89 | 61.10 | 58.70 | 60.61 | 4,839,958 | +2.54(+4.37%) |
Sep 10, 2021 | 58.82 | 58.95 | 57.52 | 58.07 | 3,510,369 | -0.12(-0.20%) |
Sep 09, 2021 | 57.83 | 59.65 | 57.51 | 58.19 | 3,087,873 | -0.15(-0.25%) |
Sep 08, 2021 | 60.43 | 60.74 | 58.31 | 58.34 | 3,708,842 | -1.67(-2.78%) |
Sep 07, 2021 | 59.35 | 60.83 | 59.30 | 60.00 | 3,299,752 | +0.75(+1.27%) |
Sep 03, 2021 | 59.65 | 60.36 | 58.68 | 59.25 | 2,284,283 | -0.46(-0.77%) |
Sep 02, 2021 | 59.25 | 60.43 | 58.53 | 59.71 | 3,825,497 | +1.14(+1.95%) |
Sep 01, 2021 | 60.53 | 61.04 | 57.91 | 58.56 | 5,663,669 | -2.16(-3.56%) |
Aug 31, 2021 | 60.28 | 61.41 | 59.74 | 60.73 | 6,675,254 | +0.27(+0.44%) |
Aug 30, 2021 | 62.17 | 62.17 | 60.42 | 60.46 | 2,897,123 | -1.00(-1.62%) |
Aug 27, 2021 | 60.44 | 62.28 | 60.44 | 61.46 | 3,494,618 | +1.51(+2.52%) |
Aug 26, 2021 | 60.23 | 60.97 | 59.82 | 59.95 | 2,976,609 | -0.81(-1.33%) |
Aug 25, 2021 | 59.69 | 61.22 | 59.45 | 60.75 | 3,346,275 | +1.02(+1.70%) |
Aug 24, 2021 | 58.44 | 60.00 | 58.24 | 59.74 | 4,180,635 | +1.94(+3.36%) |
Aug 23, 2021 | 56.62 | 57.86 | 56.61 | 57.80 | 5,269,800 | +2.66(+4.83%) |
Aug 20, 2021 | 54.88 | 55.34 | 53.89 | 55.13 | 5,318,931 | -0.04(-0.07%) |
Aug 19, 2021 | 55.86 | 56.23 | 54.33 | 55.17 | 5,751,880 | -1.83(-3.21%) |
Aug 18, 2021 | 57.89 | 59.22 | 56.94 | 57.00 | 3,366,039 | -1.16(-2.00%) |
Aug 17, 2021 | 58.43 | 59.18 | 57.61 | 58.16 | 3,556,114 | -0.94(-1.60%) |
Aug 16, 2021 | 59.62 | 59.98 | 58.50 | 59.11 | 3,268,544 | -1.57(-2.58%) |
Aug 13, 2021 | 61.36 | 61.78 | 60.56 | 60.67 | 2,122,962 | -0.92(-1.49%) |
Aug 12, 2021 | 61.38 | 61.64 | 60.49 | 61.59 | 2,080,226 | +0.38(+0.61%) |
Aug 11, 2021 | 60.89 | 61.23 | 59.75 | 61.21 | 5,316,507 | -0.05(-0.09%) |
Aug 10, 2021 | 60.76 | 61.53 | 60.29 | 61.27 | 4,063,274 | +0.82(+1.36%) |
Aug 09, 2021 | 59.81 | 60.75 | 59.57 | 60.44 | 2,987,870 | -0.46(-0.75%) |
Aug 06, 2021 | 60.98 | 61.41 | 60.12 | 60.90 | 3,113,996 | +0.72(+1.20%) |
Aug 05, 2021 | 59.36 | 61.02 | 59.33 | 60.18 | 3,615,957 | +1.40(+2.38%) |
Aug 04, 2021 | 60.94 | 61.28 | 58.74 | 58.78 | 6,684,058 | -3.53(-5.66%) |
Aug 03, 2021 | 59.94 | 62.34 | 59.66 | 62.30 | 4,834,914 | +2.36(+3.93%) |
Aug 02, 2021 | 60.76 | 62.47 | 59.85 | 59.95 | 4,871,283 | -0.51(-0.85%) |
Jul 30, 2021 | 60.37 | 61.61 | 59.88 | 60.46 | 3,974,232 | -0.60(-0.99%) |
Jul 29, 2021 | 62.11 | 62.74 | 60.78 | 61.06 | 5,013,850 | +0.31(+0.51%) |
Jul 28, 2021 | 59.68 | 61.38 | 59.16 | 60.76 | 5,100,511 | +1.55(+2.62%) |
Jul 27, 2021 | 58.42 | 59.26 | 57.72 | 59.20 | 5,282,698 | +0.04(+0.06%) |
Jul 26, 2021 | 57.69 | 59.58 | 57.67 | 59.17 | 4,209,262 | +1.65(+2.87%) |
Jul 23, 2021 | 57.35 | 57.88 | 57.01 | 57.52 | 4,391,613 | +0.21(+0.36%) |
Jul 22, 2021 | 58.24 | 58.34 | 56.81 | 57.31 | 3,663,143 | -1.29(-2.20%) |
Jul 21, 2021 | 57.36 | 59.29 | 57.32 | 58.60 | 5,679,448 | +2.11(+3.74%) |
Jul 20, 2021 | 56.00 | 57.36 | 55.06 | 56.49 | 6,120,326 | +0.59(+1.05%) |
Jul 19, 2021 | 56.04 | 56.68 | 54.85 | 55.90 | 8,105,984 | -2.67(-4.56%) |
Jul 16, 2021 | 60.43 | 60.66 | 58.11 | 58.57 | 5,202,375 | -1.73(-2.87%) |
Jul 15, 2021 | 60.41 | 61.71 | 59.85 | 60.31 | 5,302,819 | -0.79(-1.29%) |
Jul 14, 2021 | 63.57 | 64.31 | 60.81 | 61.09 | 5,773,137 | -2.53(-3.97%) |
Jul 13, 2021 | 64.10 | 64.57 | 63.26 | 63.62 | 3,759,919 | -1.09(-1.69%) |
Jul 12, 2021 | 64.18 | 65.69 | 63.75 | 64.71 | 3,022,065 | -0.56(-0.86%) |
Jul 09, 2021 | 64.37 | 65.39 | 63.47 | 65.27 | 3,912,999 | +1.84(+2.90%) |
Jul 08, 2021 | 64.01 | 64.78 | 62.81 | 63.43 | 6,441,429 | -1.85(-2.83%) |
Jul 07, 2021 | 67.04 | 67.79 | 64.84 | 65.28 | 9,105,696 | -2.16(-3.20%) |
Jul 06, 2021 | 70.21 | 70.35 | 67.37 | 67.44 | 6,448,786 | -3.04(-4.32%) |
Jul 02, 2021 | 70.55 | 70.82 | 69.43 | 70.48 | 3,301,361 | +0.23(+0.33%) |
Jul 01, 2021 | 71.77 | 72.02 | 70.02 | 70.25 | 5,182,770 | -0.24(-0.35%) |
Jun 30, 2021 | 69.65 | 70.84 | 69.44 | 70.49 | 4,716,307 | +1.05(+1.51%) |
Jun 29, 2021 | 70.62 | 70.89 | 69.38 | 69.44 | 5,759,211 | -0.72(-1.03%) |
Jun 28, 2021 | 73.84 | 73.84 | 69.88 | 70.16 | 7,157,399 | -3.95(-5.32%) |
Jun 25, 2021 | 73.93 | 74.56 | 72.88 | 74.11 | 10,598,763 | +0.33(+0.44%) |
Jun 24, 2021 | 73.63 | 74.07 | 72.86 | 73.78 | 4,679,999 | +0.79(+1.09%) |
Jun 23, 2021 | 74.05 | 74.93 | 72.88 | 72.99 | 5,309,632 | -0.12(-0.16%) |
Jun 22, 2021 | 71.75 | 73.61 | 71.02 | 73.11 | 4,967,227 | +0.90(+1.25%) |
Jun 21, 2021 | 69.29 | 72.29 | 69.14 | 72.20 | 4,078,750 | +3.58(+5.21%) |
Jun 18, 2021 | 69.94 | 70.67 | 68.52 | 68.63 | 7,839,826 | -2.31(-3.26%) |
Jun 17, 2021 | 73.25 | 73.80 | 70.10 | 70.94 | 4,407,358 | -2.60(-3.54%) |
Jun 16, 2021 | 73.76 | 74.43 | 72.01 | 73.54 | 3,684,711 | -0.76(-1.02%) |
Jun 15, 2021 | 74.58 | 75.63 | 73.62 | 74.30 | 3,123,220 | +0.32(+0.43%) |
Jun 14, 2021 | 73.72 | 74.62 | 73.34 | 73.98 | 3,368,118 | +0.60(+0.81%) |
Jun 11, 2021 | 74.52 | 74.81 | 73.34 | 73.39 | 2,432,963 | -0.59(-0.79%) |
Jun 10, 2021 | 75.31 | 76.01 | 73.38 | 73.97 | 3,215,827 | +0.01(+0.01%) |
Jun 09, 2021 | 75.48 | 75.96 | 73.94 | 73.97 | 3,732,225 | -1.20(-1.60%) |
Jun 08, 2021 | 74.39 | 75.40 | 73.01 | 75.17 | 3,541,902 | +0.51(+0.69%) |
Jun 07, 2021 | 75.07 | 75.85 | 74.41 | 74.65 | 2,877,167 | -0.50(-0.66%) |
Jun 04, 2021 | 75.60 | 76.07 | 73.99 | 75.15 | 3,300,837 | -0.07(-0.10%) |
Jun 03, 2021 | 75.76 | 76.69 | 75.07 | 75.22 | 3,353,233 | -0.97(-1.27%) |
Jun 02, 2021 | 74.77 | 76.55 | 73.84 | 76.19 | 3,811,381 | +2.00(+2.69%) |
Jun 01, 2021 | 73.60 | 74.88 | 73.60 | 74.19 | 3,492,768 | +1.61(+2.21%) |
May 28, 2021 | 73.35 | 73.47 | 72.34 | 72.58 | 2,571,985 | -0.35(-0.48%) |
May 27, 2021 | 71.61 | 73.10 | 71.61 | 72.94 | 5,478,000 | +1.53(+2.15%) |
May 26, 2021 | 70.01 | 71.60 | 69.75 | 71.40 | 3,691,616 | +1.59(+2.28%) |
May 25, 2021 | 70.66 | 70.66 | 69.28 | 69.81 | 3,700,752 | -0.88(-1.25%) |
May 24, 2021 | 70.43 | 71.22 | 69.82 | 70.70 | 2,455,766 | +1.00(+1.44%) |
May 21, 2021 | 70.38 | 71.36 | 69.62 | 69.70 | 3,131,207 | +0.19(+0.27%) |
May 20, 2021 | 69.59 | 70.15 | 68.70 | 69.51 | 3,664,785 | -0.26(-0.38%) |
May 19, 2021 | 70.17 | 70.62 | 68.68 | 69.77 | 4,987,702 | -2.08(-2.89%) |
May 18, 2021 | 73.61 | 74.12 | 71.80 | 71.84 | 3,373,468 | -1.84(-2.50%) |
May 17, 2021 | 72.88 | 73.93 | 71.68 | 73.69 | 4,000,014 | +0.37(+0.50%) |
May 14, 2021 | 71.07 | 73.38 | 70.69 | 73.32 | 5,899,014 | +3.33(+4.76%) |
May 13, 2021 | 70.55 | 72.06 | 69.16 | 69.98 | 4,143,710 | -1.31(-1.84%) |
May 12, 2021 | 69.73 | 73.52 | 69.37 | 71.29 | 6,336,010 | +2.03(+2.93%) |
May 11, 2021 | 69.04 | 70.46 | 68.23 | 69.26 | 3,836,744 | -1.74(-2.45%) |
May 10, 2021 | 72.29 | 72.94 | 70.96 | 71.00 | 4,806,340 | -0.76(-1.06%) |
May 07, 2021 | 70.67 | 72.32 | 70.51 | 71.76 | 3,574,589 | +0.03(+0.04%) |
May 06, 2021 | 71.69 | 71.84 | 70.22 | 71.73 | 3,126,201 | +0.36(+0.50%) |
May 05, 2021 | 70.12 | 71.54 | 69.12 | 71.37 | 5,112,866 | +1.69(+2.43%) |
May 04, 2021 | 69.72 | 70.63 | 68.40 | 69.68 | 4,264,559 | +0.01(+0.01%) |
May 03, 2021 | 67.33 | 69.96 | 67.18 | 69.67 | 5,133,838 | +3.74(+5.67%) |
Apr 30, 2021 | 65.85 | 67.60 | 65.29 | 65.94 | 3,545,188 | -0.80(-1.20%) |
Apr 29, 2021 | 67.04 | 67.63 | 66.14 | 66.74 | 4,252,324 | +0.66(+1.00%) |
Apr 28, 2021 | 64.36 | 66.31 | 64.36 | 66.08 | 4,365,319 | +2.05(+3.20%) |
Apr 27, 2021 | 63.11 | 64.24 | 62.87 | 64.03 | 2,756,856 | +1.16(+1.84%) |
Apr 26, 2021 | 62.53 | 63.21 | 62.14 | 62.87 | 2,403,375 | +0.30(+0.48%) |
Apr 23, 2021 | 61.68 | 62.80 | 60.98 | 62.57 | 3,440,311 | +1.52(+2.48%) |
Apr 22, 2021 | 62.71 | 62.93 | 60.74 | 61.05 | 4,907,348 | -1.62(-2.59%) |
Apr 21, 2021 | 60.44 | 62.99 | 60.12 | 62.67 | 2,964,107 | +1.44(+2.36%) |
Apr 20, 2021 | 62.48 | 62.91 | 60.28 | 61.23 | 4,782,011 | -1.93(-3.06%) |
Apr 19, 2021 | 64.20 | 64.77 | 62.56 | 63.16 | 4,098,179 | -1.47(-2.28%) |
Apr 16, 2021 | 64.92 | 65.79 | 63.24 | 64.64 | 6,314,510 | +0.99(+1.55%) |
Apr 15, 2021 | 64.01 | 64.37 | 62.94 | 63.65 | 3,163,381 | -0.79(-1.23%) |
Apr 14, 2021 | 63.40 | 65.54 | 63.28 | 64.44 | 3,881,339 | +1.78(+2.85%) |
Apr 13, 2021 | 62.51 | 63.17 | 62.00 | 62.66 | 4,432,303 | -0.02(-0.03%) |
Apr 12, 2021 | 64.13 | 64.92 | 62.51 | 62.67 | 3,490,114 | -0.70(-1.11%) |
Apr 09, 2021 | 64.68 | 65.29 | 63.10 | 63.38 | 3,929,813 | -1.60(-2.46%) |
Apr 08, 2021 | 65.46 | 65.78 | 64.11 | 64.97 | 4,806,983 | -1.36(-2.06%) |
Apr 07, 2021 | 66.27 | 67.09 | 65.78 | 66.34 | 3,111,115 | +0.21(+0.31%) |
Apr 06, 2021 | 66.95 | 68.61 | 65.37 | 66.13 | 4,066,505 | -0.39(-0.59%) |
Apr 05, 2021 | 67.84 | 67.93 | 65.17 | 66.53 | 4,284,939 | -0.61(-0.90%) |
Apr 01, 2021 | 64.31 | 67.16 | 63.57 | 67.13 | 4,254,540 | +3.30(+5.17%) |
Mar 31, 2021 | 63.70 | 64.55 | 63.25 | 63.83 | 3,379,561 | -0.16(-0.25%) |
Mar 30, 2021 | 63.44 | 64.96 | 63.16 | 63.99 | 2,652,489 | -0.07(-0.11%) |
Mar 29, 2021 | 64.27 | 65.05 | 63.05 | 64.06 | 2,699,018 | -1.11(-1.71%) |
Mar 26, 2021 | 65.96 | 66.57 | 64.01 | 65.18 | 3,063,089 | +0.62(+0.95%) |
Mar 25, 2021 | 62.44 | 64.91 | 61.56 | 64.56 | 3,660,054 | +0.57(+0.89%) |
Mar 24, 2021 | 63.90 | 65.48 | 63.64 | 63.99 | 3,248,066 | +1.52(+2.43%) |
Mar 23, 2021 | 63.15 | 64.33 | 62.16 | 62.48 | 4,581,727 | -1.96(-3.04%) |
Mar 22, 2021 | 65.54 | 65.64 | 63.68 | 64.44 | 4,652,050 | -1.27(-1.93%) |
Mar 19, 2021 | 65.98 | 66.84 | 64.77 | 65.70 | 12,680,954 | +0.00(+0.00%) |
Mar 18, 2021 | 70.15 | 70.26 | 65.53 | 65.70 | 6,990,509 | -4.85(-6.87%) |
Mar 17, 2021 | 70.14 | 71.14 | 68.72 | 70.55 | 3,988,612 | -0.16(-0.23%) |
Mar 16, 2021 | 71.77 | 72.14 | 70.16 | 70.72 | 4,254,456 | -2.24(-3.07%) |
Mar 15, 2021 | 73.74 | 74.21 | 71.51 | 72.95 | 3,321,442 | -0.53(-0.72%) |
Mar 12, 2021 | 73.88 | 74.66 | 72.79 | 73.48 | 2,795,344 | -0.05(-0.07%) |
Mar 11, 2021 | 72.70 | 75.24 | 72.64 | 73.53 | 4,771,136 | +0.99(+1.36%) |
Mar 10, 2021 | 68.98 | 72.66 | 68.74 | 72.54 | 4,562,821 | +4.27(+6.25%) |
Mar 09, 2021 | 71.10 | 72.52 | 68.21 | 68.27 | 6,120,805 | -3.55(-4.94%) |
Mar 08, 2021 | 71.32 | 73.64 | 70.91 | 71.82 | 5,422,316 | +1.36(+1.94%) |
Mar 05, 2021 | 69.54 | 70.48 | 66.70 | 70.46 | 5,231,862 | +2.37(+3.48%) |
Mar 04, 2021 | 69.54 | 70.08 | 65.79 | 68.09 | 7,123,143 | -1.03(-1.50%) |
Mar 03, 2021 | 69.01 | 71.11 | 68.62 | 69.12 | 4,648,427 | +0.80(+1.17%) |
Mar 02, 2021 | 69.26 | 70.22 | 68.27 | 68.32 | 3,878,426 | -1.04(-1.50%) |
Mar 01, 2021 | 69.98 | 70.61 | 69.28 | 69.36 | 3,336,126 | +0.73(+1.07%) |
Feb 26, 2021 | 68.83 | 69.57 | 65.31 | 68.63 | 5,995,055 | -1.04(-1.50%) |
Feb 25, 2021 | 70.31 | 70.84 | 68.69 | 69.67 | 7,246,160 | -0.01(-0.01%) |
Feb 24, 2021 | 68.11 | 69.92 | 67.98 | 69.68 | 5,134,370 | +2.10(+3.10%) |
Feb 23, 2021 | 67.27 | 67.93 | 64.88 | 67.59 | 5,374,697 | +1.39(+2.10%) |
Feb 22, 2021 | 63.90 | 67.20 | 63.85 | 66.20 | 5,351,466 | +2.42(+3.80%) |
Feb 19, 2021 | 60.86 | 64.32 | 60.78 | 63.77 | 6,487,473 | +3.30(+5.45%) |
Feb 18, 2021 | 60.43 | 60.99 | 59.15 | 60.47 | 3,473,289 | -0.26(-0.43%) |
Feb 17, 2021 | 60.00 | 61.14 | 59.17 | 60.73 | 3,867,519 | +1.03(+1.73%) |
Feb 16, 2021 | 58.84 | 60.38 | 58.61 | 59.70 | 5,207,322 | +1.98(+3.43%) |
Feb 12, 2021 | 56.91 | 57.75 | 56.88 | 57.72 | 2,891,808 | +0.17(+0.29%) |
Feb 11, 2021 | 57.65 | 57.94 | 56.06 | 57.55 | 2,809,920 | -0.50(-0.86%) |
Feb 10, 2021 | 56.86 | 58.31 | 56.51 | 58.05 | 4,005,361 | +1.34(+2.36%) |
Feb 09, 2021 | 56.89 | 57.24 | 55.66 | 56.71 | 4,400,332 | -0.18(-0.31%) |
Feb 08, 2021 | 54.80 | 57.54 | 54.73 | 56.89 | 4,800,574 | +2.70(+4.97%) |
Feb 05, 2021 | 54.45 | 54.94 | 53.80 | 54.19 | 3,562,107 | +0.58(+1.08%) |
Feb 04, 2021 | 53.45 | 54.37 | 52.79 | 53.61 | 4,149,925 | +0.84(+1.60%) |
Feb 03, 2021 | 50.92 | 53.66 | 50.92 | 52.77 | 5,987,830 | +2.05(+4.03%) |
Feb 02, 2021 | 50.60 | 51.88 | 49.61 | 50.72 | 4,457,001 | +1.34(+2.72%) |
Feb 01, 2021 | 49.99 | 50.48 | 48.15 | 49.38 | 4,736,649 | -0.17(-0.34%) |
Jan 29, 2021 | 50.92 | 52.64 | 49.11 | 49.55 | 6,278,649 | -1.67(-3.26%) |
Jan 28, 2021 | 52.28 | 53.15 | 50.18 | 51.21 | 4,966,979 | -0.35(-0.68%) |
Jan 27, 2021 | 50.48 | 53.17 | 49.93 | 51.56 | 5,402,634 | +0.51(+1.00%) |
Jan 26, 2021 | 52.67 | 53.22 | 51.06 | 51.06 | 3,580,009 | -1.11(-2.12%) |
Jan 25, 2021 | 51.57 | 52.40 | 50.80 | 52.16 | 3,522,551 | -0.04(-0.07%) |
Jan 22, 2021 | 50.58 | 52.36 | 50.22 | 52.20 | 3,416,890 | +0.52(+1.00%) |
Jan 21, 2021 | 52.47 | 53.11 | 51.37 | 51.68 | 3,511,457 | -1.50(-2.82%) |
Jan 20, 2021 | 53.13 | 54.43 | 52.25 | 53.18 | 3,669,965 | +0.03(+0.05%) |
Jan 19, 2021 | 51.80 | 53.51 | 51.56 | 53.15 | 4,488,355 | +1.97(+3.84%) |
Jan 15, 2021 | 52.30 | 52.36 | 50.22 | 51.19 | 4,226,123 | -1.73(-3.27%) |
Jan 14, 2021 | 51.01 | 53.57 | 50.98 | 52.92 | 5,077,720 | +2.26(+4.45%) |
Jan 13, 2021 | 52.11 | 52.17 | 50.43 | 50.66 | 5,046,634 | -1.59(-3.04%) |
Jan 12, 2021 | 51.99 | 52.50 | 51.38 | 52.25 | 4,136,333 | +0.76(+1.48%) |
Jan 11, 2021 | 49.44 | 51.97 | 48.90 | 51.49 | 3,286,328 | +0.82(+1.61%) |
Jan 08, 2021 | 52.85 | 52.85 | 50.30 | 50.67 | 4,457,333 | -1.72(-3.28%) |
Jan 07, 2021 | 51.86 | 52.69 | 51.18 | 52.39 | 3,460,462 | +0.94(+1.83%) |
Jan 06, 2021 | 51.50 | 52.20 | 50.26 | 51.45 | 6,371,713 | +1.12(+2.23%) |
Jan 05, 2021 | 49.30 | 51.74 | 49.24 | 50.33 | 4,491,576 | +1.40(+2.85%) |
Jan 04, 2021 | 50.07 | 50.64 | 48.10 | 48.93 | 3,447,123 | -0.74(-1.48%) |
Dec 31, 2020 | 49.67 | 49.67 | 49.67 | 3,108,792 | -0.13(-0.26%) | |
Dec 30, 2020 | 48.83 | 49.91 | 48.64 | 49.80 | 3,108,792 | +1.12(+2.29%) |
Dec 29, 2020 | 48.65 | 49.06 | 47.88 | 48.68 | 2,814,194 | +0.32(+0.65%) |
Dec 28, 2020 | 49.37 | 49.98 | 48.18 | 48.37 | 2,789,765 | -0.52(-1.06%) |
Dec 24, 2020 | 48.76 | 48.95 | 47.90 | 48.89 | 1,539,764 | -0.10(-0.20%) |
Dec 23, 2020 | 47.63 | 49.14 | 47.50 | 48.98 | 3,737,815 | +1.84(+3.89%) |
Dec 22, 2020 | 47.10 | 48.06 | 47.02 | 47.15 | 5,233,378 | -0.31(-0.65%) |
Dec 21, 2020 | 46.05 | 48.33 | 45.57 | 47.46 | 6,084,401 | -0.63(-1.31%) |
Dec 18, 2020 | 49.18 | 49.45 | 47.71 | 48.09 | 12,139,641 | -1.38(-2.79%) |
Dec 17, 2020 | 50.37 | 50.44 | 48.99 | 49.47 | 5,373,567 | -0.51(-1.02%) |
Dec 16, 2020 | 50.07 | 50.81 | 49.43 | 49.98 | 5,711,402 | -0.49(-0.97%) |
Dec 15, 2020 | 50.19 | 51.21 | 49.32 | 50.47 | 4,013,818 | +0.96(+1.93%) |
Dec 14, 2020 | 52.61 | 52.72 | 49.38 | 49.51 | 4,563,220 | -2.32(-4.47%) |
Dec 11, 2020 | 53.19 | 53.19 | 51.17 | 51.83 | 4,292,297 | -0.74(-1.40%) |
Dec 10, 2020 | 51.12 | 53.97 | 51.11 | 52.57 | 4,409,494 | +0.94(+1.82%) |
Dec 09, 2020 | 52.68 | 53.84 | 50.68 | 51.63 | 4,992,253 | -0.16(-0.31%) |
Dec 08, 2020 | 51.36 | 52.76 | 51.23 | 51.78 | 5,168,730 | -0.42(-0.81%) |
Dec 07, 2020 | 53.26 | 53.44 | 51.86 | 52.21 | 5,306,283 | -1.59(-2.95%) |
Dec 04, 2020 | 51.95 | 54.15 | 51.85 | 53.79 | 5,930,582 | +2.95(+5.80%) |
Dec 03, 2020 | 51.11 | 51.94 | 50.11 | 50.84 | 4,568,551 | -0.14(-0.28%) |
Dec 02, 2020 | 47.14 | 51.06 | 47.02 | 50.98 | 6,004,302 | +3.23(+6.77%) |
Dec 01, 2020 | 48.20 | 49.00 | 47.65 | 47.75 | 4,734,711 | +0.54(+1.15%) |
Nov 30, 2020 | 48.90 | 49.51 | 47.16 | 47.21 | 6,233,494 | -2.50(-5.03%) |
Nov 27, 2020 | 49.11 | 50.22 | 48.99 | 49.71 | 1,998,766 | +0.17(+0.34%) |
Nov 25, 2020 | 50.41 | 50.74 | 49.48 | 49.55 | 4,979,889 | -1.81(-3.52%) |
Nov 24, 2020 | 51.04 | 52.61 | 49.86 | 51.35 | 9,922,695 | +2.11(+4.28%) |
Nov 23, 2020 | 45.48 | 49.32 | 45.30 | 49.25 | 8,392,955 | +4.63(+10.37%) |
Nov 20, 2020 | 44.92 | 45.53 | 44.22 | 44.62 | 3,418,029 | -0.34(-0.76%) |
Nov 19, 2020 | 43.77 | 45.17 | 43.37 | 44.96 | 5,426,027 | -0.04(-0.08%) |
Nov 18, 2020 | 47.91 | 48.03 | 44.99 | 45.00 | 6,332,956 | -2.55(-5.36%) |
Nov 17, 2020 | 46.46 | 47.67 | 45.64 | 47.54 | 6,800,102 | -0.47(-0.99%) |
Nov 16, 2020 | 48.30 | 48.30 | 45.25 | 48.02 | 10,461,146 | +4.10(+9.33%) |
Nov 13, 2020 | 41.28 | 44.33 | 41.23 | 43.92 | 6,631,379 | +3.14(+7.70%) |
Nov 12, 2020 | 42.03 | 43.12 | 40.50 | 40.78 | 6,671,582 | -2.16(-5.04%) |
Nov 11, 2020 | 43.31 | 43.84 | 42.32 | 42.95 | 7,326,674 | -0.15(-0.34%) |
Nov 10, 2020 | 43.99 | 44.04 | 41.40 | 43.09 | 10,216,681 | -0.10(-0.24%) |
Nov 09, 2020 | 39.16 | 43.91 | 38.73 | 43.20 | 22,264,734 | +10.27(+31.20%) |
Nov 06, 2020 | 34.03 | 34.42 | 32.75 | 32.92 | 5,076,544 | -1.17(-3.44%) |
Nov 05, 2020 | 33.70 | 34.73 | 33.55 | 34.10 | 5,442,431 | +0.48(+1.44%) |
Nov 04, 2020 | 34.07 | 34.60 | 32.67 | 33.61 | 5,382,351 | -0.44(-1.29%) |
Nov 03, 2020 | 35.00 | 35.10 | 33.60 | 34.05 | 4,629,533 | -0.36(-1.05%) |