Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 59.72 | 59.93 | 59.58 | 59.62 | 317,506 | -0.04(-0.08%) |
Dec 30, 2021 | 59.88 | 59.94 | 59.65 | 59.66 | 233,873 | -0.18(-0.30%) |
Dec 29, 2021 | 59.76 | 59.91 | 59.71 | 59.84 | 100,077 | +0.00(+0.00%) |
Dec 28, 2021 | 59.85 | 60.00 | 59.82 | 59.84 | 233,939 | +0.08(+0.13%) |
Dec 27, 2021 | 59.36 | 59.76 | 59.36 | 59.76 | 255,125 | +0.45(+0.76%) |
Dec 23, 2021 | 58.96 | 59.43 | 58.96 | 59.31 | 64,031 | +0.35(+0.59%) |
Dec 22, 2021 | 58.34 | 58.98 | 58.32 | 58.96 | 71,978 | +0.57(+0.98%) |
Dec 21, 2021 | 58.08 | 58.42 | 58.00 | 58.39 | 64,795 | -0.30(-0.51%) |
Dec 20, 2021 | 58.49 | 58.72 | 58.34 | 58.69 | 156,190 | -0.16(-0.27%) |
Dec 17, 2021 | 59.19 | 59.31 | 58.83 | 58.85 | 144,598 | -0.78(-1.31%) |
Dec 16, 2021 | 59.89 | 59.89 | 59.51 | 59.63 | 38,460 | +0.07(+0.12%) |
Dec 15, 2021 | 58.93 | 59.56 | 58.76 | 59.56 | 89,290 | +0.79(+1.34%) |
Dec 14, 2021 | 58.83 | 58.98 | 58.58 | 58.77 | 26,129 | -0.31(-0.52%) |
Dec 13, 2021 | 59.41 | 59.42 | 59.03 | 59.08 | 30,287 | -0.59(-0.99%) |
Dec 10, 2021 | 59.59 | 59.69 | 59.49 | 59.67 | 38,660 | +0.13(+0.22%) |
Dec 09, 2021 | 59.63 | 59.63 | 59.48 | 59.54 | 39,088 | -0.45(-0.75%) |
Dec 08, 2021 | 59.91 | 60.06 | 59.80 | 59.99 | 194,115 | +0.13(+0.22%) |
Dec 07, 2021 | 59.44 | 59.90 | 59.43 | 59.86 | 148,906 | +1.18(+2.01%) |
Dec 06, 2021 | 58.52 | 58.74 | 58.44 | 58.68 | 67,009 | +0.57(+0.98%) |
Dec 03, 2021 | 58.48 | 58.52 | 57.81 | 58.11 | 38,175 | -0.20(-0.34%) |
Dec 02, 2021 | 57.88 | 58.49 | 57.88 | 58.31 | 343,425 | +0.74(+1.29%) |
Dec 01, 2021 | 58.65 | 58.85 | 57.56 | 57.57 | 95,937 | -0.26(-0.45%) |
Nov 30, 2021 | 58.19 | 58.32 | 58.16 | 57.83 | 1,394,366 | -0.52(-0.89%) |
Nov 29, 2021 | 58.48 | 58.49 | 58.09 | 58.35 | 41,279 | +0.28(+0.48%) |
Nov 26, 2021 | 58.48 | 58.56 | 57.84 | 58.07 | 161,654 | -1.60(-2.68%) |
Nov 24, 2021 | 59.24 | 59.67 | 59.22 | 59.67 | 24,756 | -0.40(-0.67%) |
Nov 23, 2021 | 59.99 | 60.17 | 59.80 | 60.07 | 188,438 | -0.05(-0.08%) |
Nov 22, 2021 | 60.44 | 60.57 | 60.11 | 60.12 | 484,475 | -0.38(-0.63%) |
Nov 19, 2021 | 60.70 | 60.70 | 60.47 | 60.50 | 92,840 | -0.50(-0.81%) |
Nov 18, 2021 | 60.93 | 61.02 | 60.99 | 61.00 | 59,310 | +0.05(+0.07%) |
Nov 17, 2021 | 60.88 | 60.95 | 60.87 | 60.95 | 22,482 | -0.07(-0.11%) |
Nov 16, 2021 | 61.14 | 61.18 | 61.02 | 61.02 | 224,076 | -0.13(-0.21%) |
Nov 15, 2021 | 61.43 | 61.43 | 61.15 | 61.15 | 49,825 | -0.12(-0.20%) |
Nov 12, 2021 | 61.17 | 61.30 | 61.10 | 61.27 | 10,327 | +0.32(+0.53%) |
Nov 11, 2021 | 60.99 | 61.06 | 60.92 | 60.95 | 27,075 | +0.25(+0.41%) |
Nov 10, 2021 | 61.20 | 60.70 | 60.70 | 64,635 | -0.74(-1.20%) | |
Nov 09, 2021 | 61.65 | 61.66 | 61.34 | 61.44 | 34,208 | -0.18(-0.29%) |
Nov 08, 2021 | 61.67 | 61.74 | 61.58 | 61.62 | 49,047 | +0.01(+0.02%) |
Nov 05, 2021 | 61.53 | 61.62 | 61.40 | 61.61 | 81,568 | +0.15(+0.24%) |
Nov 04, 2021 | 61.37 | 61.46 | 61.29 | 61.46 | 63,961 | -0.09(-0.15%) |
Nov 03, 2021 | 61.08 | 61.55 | 60.99 | 61.55 | 38,994 | +0.52(+0.85%) |
Nov 02, 2021 | 61.03 | 61.09 | 60.99 | 61.03 | 287,425 | -0.14(-0.23%) |
Nov 01, 2021 | 60.96 | 61.20 | 60.89 | 61.17 | 1,398,048 | +0.53(+0.87%) |
Oct 29, 2021 | 60.46 | 60.67 | 60.44 | 60.64 | 330,438 | -0.34(-0.56%) |
Oct 28, 2021 | 60.67 | 61.02 | 60.67 | 60.98 | 21,390 | +0.57(+0.94%) |
Oct 27, 2021 | 60.66 | 60.72 | 60.41 | 60.41 | 18,712 | -0.26(-0.42%) |
Oct 26, 2021 | 60.89 | 60.64 | 60.67 | 51,029 | +0.16(+0.26%) | |
Oct 25, 2021 | 60.45 | 60.59 | 60.30 | 60.51 | 37,786 | -0.10(-0.16%) |
Oct 22, 2021 | 60.51 | 60.71 | 60.43 | 60.61 | 32,048 | +0.35(+0.58%) |
Oct 21, 2021 | 60.19 | 60.36 | 60.17 | 60.26 | 93,170 | -0.33(-0.54%) |
Oct 20, 2021 | 60.45 | 60.62 | 60.41 | 60.59 | 30,269 | +0.20(+0.33%) |
Oct 19, 2021 | 60.30 | 60.44 | 60.26 | 60.39 | 294,053 | +0.38(+0.63%) |
Oct 18, 2021 | 59.84 | 60.09 | 59.81 | 60.01 | 386,797 | -0.31(-0.51%) |
Oct 15, 2021 | 60.14 | 60.33 | 60.14 | 60.32 | 28,011 | +0.45(+0.75%) |
Oct 14, 2021 | 59.82 | 59.87 | 59.70 | 59.87 | 28,821 | +0.63(+1.06%) |
Oct 13, 2021 | 59.00 | 59.25 | 58.90 | 59.24 | 29,579 | +0.55(+0.94%) |
Oct 12, 2021 | 58.74 | 58.79 | 58.69 | 58.69 | 53,683 | +0.03(+0.05%) |
Oct 11, 2021 | 58.97 | 59.08 | 58.66 | 58.66 | 16,524 | -0.17(-0.29%) |
Oct 08, 2021 | 58.97 | 58.97 | 58.74 | 58.83 | 18,907 | -0.02(-0.03%) |
Oct 07, 2021 | 58.71 | 59.04 | 58.71 | 58.85 | 33,167 | +0.41(+0.70%) |
Oct 06, 2021 | 57.86 | 58.44 | 57.72 | 58.44 | 85,741 | -0.37(-0.63%) |
Oct 05, 2021 | 58.55 | 58.96 | 58.50 | 58.81 | 22,418 | +0.36(+0.62%) |
Oct 04, 2021 | 58.52 | 58.52 | 58.20 | 58.45 | 51,350 | -0.55(-0.93%) |
Oct 01, 2021 | 58.90 | 59.11 | 58.56 | 59.00 | 191,145 | +0.15(+0.25%) |
Sep 30, 2021 | 59.18 | 59.18 | 58.77 | 58.85 | 249,988 | -0.24(-0.41%) |
Sep 29, 2021 | 59.42 | 59.42 | 59.07 | 59.09 | 22,132 | -0.09(-0.15%) |
Sep 28, 2021 | 59.63 | 59.64 | 59.03 | 59.18 | 24,746 | -1.35(-2.23%) |
Sep 27, 2021 | 60.43 | 60.59 | 60.43 | 60.53 | 42,812 | -0.04(-0.07%) |
Sep 24, 2021 | 60.51 | 60.62 | 60.51 | 60.57 | 13,846 | -0.55(-0.90%) |
Sep 23, 2021 | 60.96 | 61.23 | 60.96 | 61.12 | 50,510 | +0.67(+1.11%) |
Sep 22, 2021 | 60.45 | 60.89 | 60.44 | 60.45 | 67,551 | +0.26(+0.43%) |
Sep 21, 2021 | 60.36 | 60.47 | 60.22 | 60.19 | 22,004 | +0.30(+0.50%) |
Sep 20, 2021 | 59.73 | 59.96 | 59.50 | 59.89 | 41,971 | -1.18(-1.93%) |
Sep 17, 2021 | 61.54 | 61.55 | 60.98 | 61.07 | 83,443 | -0.81(-1.31%) |
Sep 16, 2021 | 61.74 | 61.88 | 61.56 | 61.88 | 32,390 | -0.09(-0.15%) |
Sep 15, 2021 | 61.77 | 61.97 | 61.68 | 61.97 | 27,447 | +0.17(+0.27%) |
Sep 14, 2021 | 62.26 | 62.26 | 61.80 | 61.80 | 33,245 | -0.28(-0.45%) |
Sep 13, 2021 | 62.16 | 62.16 | 61.84 | 62.08 | 125,940 | +0.54(+0.88%) |
Sep 10, 2021 | 62.14 | 62.14 | 61.54 | 61.54 | 55,330 | -0.16(-0.26%) |
Sep 09, 2021 | 61.74 | 61.95 | 61.64 | 61.70 | 31,998 | -0.05(-0.08%) |
Sep 08, 2021 | 61.99 | 62.04 | 61.72 | 61.75 | 24,249 | -0.47(-0.76%) |
Sep 07, 2021 | 62.28 | 62.33 | 62.22 | 62.22 | 19,249 | +0.00(+0.00%) |
Sep 03, 2021 | 62.00 | 62.27 | 61.98 | 62.22 | 37,390 | +0.32(+0.52%) |
Sep 02, 2021 | 61.91 | 61.95 | 61.84 | 61.90 | 90,456 | +0.27(+0.45%) |
Sep 01, 2021 | 61.59 | 61.81 | 61.55 | 61.62 | 125,750 | +0.62(+1.01%) |
Aug 31, 2021 | 61.21 | 61.21 | 60.97 | 61.01 | 182,354 | -0.08(-0.13%) |
Aug 30, 2021 | 61.08 | 61.14 | 61.04 | 61.09 | 17,677 | +0.01(+0.02%) |
Aug 27, 2021 | 60.55 | 61.12 | 60.53 | 61.08 | 41,085 | +0.55(+0.91%) |
Aug 26, 2021 | 60.66 | 60.71 | 60.50 | 60.53 | 17,192 | -0.33(-0.54%) |
Aug 25, 2021 | 60.76 | 60.89 | 60.66 | 60.86 | 22,903 | +0.05(+0.08%) |
Aug 24, 2021 | 60.64 | 60.90 | 60.63 | 60.81 | 51,153 | +0.13(+0.21%) |
Aug 23, 2021 | 60.43 | 60.73 | 60.42 | 60.68 | 40,677 | +0.58(+0.97%) |
Aug 20, 2021 | 59.71 | 60.10 | 59.66 | 60.10 | 28,419 | +0.22(+0.37%) |
Aug 19, 2021 | 59.71 | 60.00 | 59.67 | 59.88 | 24,360 | -0.64(-1.06%) |
Aug 18, 2021 | 60.71 | 60.86 | 60.51 | 60.52 | 25,538 | -0.21(-0.35%) |
Aug 17, 2021 | 60.74 | 60.82 | 60.54 | 60.73 | 24,028 | -0.56(-0.92%) |
Aug 16, 2021 | 61.15 | 61.29 | 60.98 | 61.29 | 33,111 | -0.36(-0.58%) |
Aug 13, 2021 | 61.48 | 61.65 | 61.45 | 61.65 | 10,790 | +0.39(+0.63%) |
Aug 12, 2021 | 61.20 | 61.30 | 61.11 | 61.26 | 14,385 | -0.07(-0.11%) |
Aug 11, 2021 | 61.30 | 61.33 | 61.13 | 61.33 | 490,917 | +0.47(+0.77%) |
Aug 10, 2021 | 60.75 | 60.87 | 60.73 | 60.86 | 20,893 | +0.12(+0.20%) |
Aug 09, 2021 | 60.79 | 60.81 | 60.67 | 60.74 | 95,321 | -0.00(-0.00%) |
Aug 06, 2021 | 60.85 | 60.90 | 60.70 | 60.74 | 23,528 | -0.26(-0.43%) |
Aug 05, 2021 | 61.01 | 61.06 | 60.96 | 61.00 | 80,640 | +0.27(+0.44%) |
Aug 04, 2021 | 60.96 | 61.04 | 60.72 | 60.73 | 40,782 | -0.16(-0.26%) |
Aug 03, 2021 | 60.79 | 60.90 | 60.56 | 60.89 | 98,528 | +0.43(+0.71%) |
Aug 02, 2021 | 60.66 | 60.75 | 60.40 | 60.46 | 47,132 | +0.31(+0.52%) |
Jul 30, 2021 | 60.30 | 60.48 | 60.08 | 60.15 | 110,254 | -0.36(-0.59%) |
Jul 29, 2021 | 60.69 | 60.72 | 60.51 | 60.51 | 1,188,188 | +0.30(+0.51%) |
Jul 28, 2021 | 59.94 | 60.24 | 59.88 | 60.20 | 25,904 | +0.27(+0.44%) |
Jul 27, 2021 | 59.86 | 59.94 | 59.65 | 59.94 | 193,737 | -0.20(-0.33%) |
Jul 26, 2021 | 59.92 | 60.17 | 59.92 | 60.14 | 1,360,835 | +0.08(+0.13%) |
Jul 23, 2021 | 60.05 | 60.17 | 59.96 | 60.06 | 11,495 | +0.44(+0.74%) |
Jul 22, 2021 | 59.81 | 59.84 | 59.52 | 59.62 | 13,723 | +0.02(+0.03%) |
Jul 21, 2021 | 59.10 | 59.62 | 59.08 | 59.60 | 28,290 | +0.89(+1.52%) |
Jul 20, 2021 | 58.13 | 58.77 | 58.08 | 58.71 | 416,697 | +0.56(+0.96%) |
Jul 19, 2021 | 58.42 | 58.43 | 57.99 | 58.15 | 35,660 | -1.19(-2.01%) |
Jul 16, 2021 | 59.77 | 59.77 | 59.34 | 59.34 | 24,874 | -0.45(-0.75%) |
Jul 15, 2021 | 59.80 | 59.91 | 59.58 | 59.79 | 22,975 | -0.58(-0.96%) |
Jul 14, 2021 | 60.49 | 60.49 | 60.30 | 60.37 | 24,593 | +0.21(+0.35%) |
Jul 13, 2021 | 60.34 | 60.39 | 60.14 | 60.16 | 34,337 | -0.39(-0.64%) |
Jul 12, 2021 | 60.31 | 60.55 | 60.28 | 60.55 | 19,053 | +0.28(+0.46%) |
Jul 09, 2021 | 59.94 | 60.31 | 59.89 | 60.27 | 15,453 | +1.00(+1.69%) |
Jul 08, 2021 | 59.07 | 59.33 | 59.07 | 59.27 | 22,610 | -0.74(-1.24%) |
Jul 07, 2021 | 59.95 | 60.11 | 59.95 | 60.02 | 21,925 | +0.27(+0.44%) |
Jul 06, 2021 | 60.16 | 60.16 | 59.54 | 59.75 | 30,487 | -0.38(-0.62%) |
Jul 02, 2021 | 59.91 | 60.13 | 59.85 | 60.12 | 43,962 | +0.20(+0.34%) |
Jul 01, 2021 | 59.79 | 59.93 | 59.69 | 59.92 | 45,454 | +0.15(+0.25%) |
Jun 30, 2021 | 59.68 | 59.85 | 59.52 | 59.77 | 775,548 | -0.47(-0.78%) |
Jun 29, 2021 | 60.35 | 60.36 | 60.18 | 60.24 | 19,009 | +0.02(+0.03%) |
Jun 28, 2021 | 60.43 | 60.43 | 60.17 | 60.22 | 86,261 | -0.39(-0.64%) |
Jun 25, 2021 | 60.61 | 60.63 | 60.47 | 60.61 | 126,064 | +0.17(+0.27%) |
Jun 24, 2021 | 60.33 | 60.44 | 60.32 | 60.44 | 23,824 | +0.56(+0.94%) |
Jun 23, 2021 | 60.21 | 60.23 | 59.83 | 59.88 | 239,586 | -0.43(-0.71%) |
Jun 22, 2021 | 60.10 | 60.40 | 60.03 | 60.31 | 18,511 | -0.58(-0.95%) |
Jun 21, 2021 | 60.37 | 60.90 | 60.35 | 60.89 | 11,524 | +0.74(+1.23%) |
Jun 18, 2021 | 60.30 | 60.32 | 60.06 | 60.15 | 19,681 | -1.24(-2.02%) |
Jun 17, 2021 | 61.44 | 61.72 | 61.10 | 61.39 | 21,220 | -0.43(-0.70%) |
Jun 16, 2021 | 62.27 | 62.29 | 61.69 | 61.82 | 36,185 | -0.38(-0.61%) |
Jun 15, 2021 | 62.22 | 62.22 | 62.08 | 62.20 | 228,275 | +0.10(+0.16%) |
Jun 14, 2021 | 62.00 | 62.11 | 61.94 | 62.10 | 148,741 | +0.07(+0.11%) |
Jun 11, 2021 | 61.98 | 62.03 | 61.84 | 62.03 | 20,077 | +0.13(+0.21%) |
Jun 10, 2021 | 61.85 | 61.99 | 61.82 | 61.90 | 21,437 | +0.17(+0.28%) |
Jun 09, 2021 | 61.90 | 61.90 | 61.70 | 61.73 | 17,368 | -0.18(-0.29%) |
Jun 08, 2021 | 62.07 | 62.08 | 61.90 | 61.91 | 22,214 | -0.10(-0.16%) |
Jun 07, 2021 | 61.93 | 62.01 | 61.85 | 62.01 | 601,152 | +0.27(+0.43%) |
Jun 04, 2021 | 61.61 | 61.78 | 61.58 | 61.74 | 19,205 | +0.54(+0.88%) |
Jun 03, 2021 | 61.20 | 61.21 | 61.03 | 61.20 | 33,077 | -0.31(-0.50%) |
Jun 02, 2021 | 61.45 | 61.59 | 61.39 | 61.51 | 62,198 | +0.27(+0.45%) |
Jun 01, 2021 | 61.59 | 61.61 | 61.23 | 61.24 | 27,472 | +0.14(+0.23%) |
May 28, 2021 | 61.18 | 61.35 | 61.10 | 61.10 | 1,203,407 | +0.09(+0.15%) |
May 27, 2021 | 60.94 | 61.06 | 60.88 | 61.01 | 49,585 | +0.20(+0.33%) |
May 26, 2021 | 60.81 | 60.94 | 60.77 | 60.81 | 17,111 | -0.05(-0.09%) |
May 25, 2021 | 61.06 | 61.07 | 60.86 | 60.86 | 27,939 | -0.01(-0.02%) |
May 24, 2021 | 60.70 | 60.96 | 60.67 | 60.88 | 29,844 | +0.34(+0.56%) |
May 21, 2021 | 60.64 | 60.66 | 60.38 | 60.54 | 21,958 | +0.10(+0.17%) |
May 20, 2021 | 60.07 | 60.48 | 60.06 | 60.43 | 11,271 | +0.81(+1.36%) |
May 19, 2021 | 59.45 | 59.80 | 59.18 | 59.62 | 21,684 | -0.60(-1.00%) |
May 18, 2021 | 60.53 | 60.55 | 60.22 | 60.22 | 24,600 | +0.20(+0.34%) |
May 17, 2021 | 59.83 | 60.02 | 59.78 | 60.02 | 13,429 | -0.18(-0.30%) |
May 14, 2021 | 59.73 | 60.20 | 59.73 | 60.20 | 51,623 | +1.02(+1.72%) |
May 13, 2021 | 58.77 | 59.23 | 58.75 | 59.18 | 109,295 | +0.48(+0.82%) |
May 12, 2021 | 59.27 | 59.52 | 58.60 | 58.70 | 62,384 | -1.01(-1.69%) |
May 11, 2021 | 59.38 | 59.77 | 59.32 | 59.71 | 29,072 | -0.79(-1.31%) |
May 10, 2021 | 61.04 | 61.04 | 60.50 | 60.50 | 71,661 | -0.30(-0.50%) |
May 07, 2021 | 60.28 | 60.83 | 60.23 | 60.80 | 27,885 | +0.72(+1.20%) |
May 06, 2021 | 59.73 | 60.09 | 59.58 | 60.09 | 27,022 | +0.43(+0.72%) |
May 05, 2021 | 59.64 | 59.74 | 59.44 | 59.65 | 220,564 | +0.81(+1.38%) |
May 04, 2021 | 59.04 | 59.19 | 58.55 | 58.84 | 59,039 | -0.85(-1.42%) |
May 03, 2021 | 59.58 | 59.75 | 59.46 | 59.69 | 16,102 | +0.64(+1.09%) |
Apr 30, 2021 | 59.47 | 59.53 | 58.85 | 59.05 | 209,200 | -0.76(-1.27%) |
Apr 29, 2021 | 59.97 | 59.97 | 59.48 | 59.81 | 630,108 | +0.07(+0.11%) |
Apr 28, 2021 | 59.58 | 59.86 | 59.57 | 59.74 | 211,963 | +0.10(+0.16%) |
Apr 27, 2021 | 59.53 | 59.65 | 59.49 | 59.65 | 64,102 | -0.16(-0.27%) |
Apr 26, 2021 | 59.77 | 59.86 | 59.75 | 59.81 | 16,537 | +0.03(+0.06%) |
Apr 23, 2021 | 59.42 | 59.85 | 59.38 | 59.77 | 13,900 | +0.56(+0.95%) |
Apr 22, 2021 | 59.54 | 59.54 | 59.08 | 59.21 | 201,123 | -0.12(-0.21%) |
Apr 21, 2021 | 58.64 | 59.34 | 58.64 | 59.34 | 22,867 | +0.53(+0.90%) |
Apr 20, 2021 | 59.16 | 59.20 | 58.67 | 58.81 | 75,235 | -1.05(-1.76%) |
Apr 19, 2021 | 60.00 | 60.06 | 59.73 | 59.86 | 195,519 | -0.11(-0.18%) |
Apr 16, 2021 | 59.72 | 59.97 | 59.70 | 59.97 | 15,100 | +0.49(+0.82%) |
Apr 15, 2021 | 59.45 | 59.54 | 59.42 | 59.48 | 20,854 | +0.43(+0.73%) |
Apr 14, 2021 | 59.00 | 59.21 | 59.00 | 59.05 | 151,930 | +0.06(+0.10%) |
Apr 13, 2021 | 58.74 | 59.00 | 58.74 | 58.99 | 27,168 | +0.29(+0.49%) |
Apr 12, 2021 | 58.74 | 58.77 | 58.61 | 58.70 | 468,278 | -0.31(-0.53%) |
Apr 09, 2021 | 58.79 | 59.01 | 58.79 | 59.01 | 19,400 | +0.20(+0.33%) |
Apr 08, 2021 | 58.77 | 58.85 | 58.73 | 58.81 | 12,668 | +0.31(+0.54%) |
Apr 07, 2021 | 58.40 | 58.58 | 58.36 | 58.50 | 50,006 | +0.13(+0.22%) |
Apr 06, 2021 | 58.29 | 58.45 | 58.27 | 58.37 | 47,235 | -0.65(-1.10%) |
Apr 05, 2021 | 58.68 | 59.02 | 58.54 | 59.02 | 35,400 | +0.82(+1.41%) |
Apr 01, 2021 | 57.69 | 58.20 | 57.68 | 58.20 | 15,000 | +0.79(+1.38%) |
Mar 31, 2021 | 57.42 | 57.68 | 57.41 | 57.41 | 327,528 | -0.24(-0.41%) |
Mar 30, 2021 | 57.41 | 57.70 | 57.41 | 57.65 | 36,226 | -0.09(-0.16%) |
Mar 29, 2021 | 57.65 | 57.83 | 57.54 | 57.74 | 131,672 | -0.20(-0.34%) |
Mar 26, 2021 | 57.45 | 57.94 | 57.45 | 57.94 | 34,800 | +0.71(+1.24%) |
Mar 25, 2021 | 56.80 | 57.22 | 56.73 | 57.22 | 59,255 | +0.37(+0.66%) |
Mar 24, 2021 | 56.90 | 57.19 | 56.84 | 56.85 | 148,019 | -0.29(-0.51%) |
Mar 23, 2021 | 57.50 | 57.58 | 57.06 | 57.14 | 164,356 | -0.95(-1.64%) |
Mar 22, 2021 | 57.96 | 58.27 | 57.96 | 58.09 | 74,007 | +0.02(+0.03%) |
Mar 19, 2021 | 57.95 | 58.12 | 57.67 | 58.07 | 131,700 | +0.07(+0.11%) |
Mar 18, 2021 | 58.17 | 58.54 | 57.97 | 58.01 | 13,408 | -0.42(-0.73%) |
Mar 17, 2021 | 57.92 | 58.43 | 57.91 | 58.43 | 22,092 | +0.36(+0.62%) |
Mar 16, 2021 | 58.15 | 58.16 | 58.03 | 58.07 | 49,049 | +0.07(+0.12%) |
Mar 15, 2021 | 57.88 | 58.00 | 57.65 | 58.00 | 576,888 | +0.02(+0.03%) |
Mar 12, 2021 | 57.46 | 57.98 | 57.46 | 57.98 | 165,000 | +0.19(+0.34%) |
Mar 11, 2021 | 57.69 | 57.89 | 57.58 | 57.79 | 24,551 | +0.25(+0.43%) |
Mar 10, 2021 | 57.51 | 57.56 | 57.32 | 57.54 | 64,717 | +0.29(+0.51%) |
Mar 09, 2021 | 57.12 | 57.38 | 57.11 | 57.25 | 763,199 | +0.74(+1.31%) |
Mar 08, 2021 | 56.44 | 56.89 | 56.36 | 56.51 | 508,357 | -0.24(-0.42%) |
Mar 05, 2021 | 56.67 | 56.83 | 55.97 | 56.75 | 4,600,900 | +0.45(+0.80%) |
Mar 04, 2021 | 56.87 | 56.96 | 56.04 | 56.30 | 183,338 | -0.55(-0.97%) |
Mar 03, 2021 | 57.02 | 57.17 | 56.85 | 56.85 | 143,173 | -0.31(-0.54%) |
Mar 02, 2021 | 57.18 | 57.34 | 57.01 | 57.16 | 61,944 | -0.05(-0.09%) |
Mar 01, 2021 | 56.84 | 57.22 | 56.84 | 57.21 | 442,307 | +0.94(+1.67%) |
Feb 26, 2021 | 56.79 | 56.79 | 56.18 | 56.27 | 1,204,200 | -0.83(-1.45%) |
Feb 25, 2021 | 58.08 | 58.17 | 56.88 | 57.10 | 40,724 | -0.91(-1.57%) |
Feb 24, 2021 | 57.44 | 58.02 | 57.36 | 58.01 | 21,105 | +0.21(+0.36%) |
Feb 23, 2021 | 57.66 | 57.91 | 57.25 | 57.80 | 22,101 | +0.04(+0.07%) |
Feb 22, 2021 | 57.69 | 58.08 | 57.69 | 57.76 | 23,455 | -0.13(-0.22%) |
Feb 19, 2021 | 57.95 | 58.11 | 57.83 | 57.89 | 51,100 | +0.22(+0.38%) |
Feb 18, 2021 | 57.58 | 57.73 | 57.36 | 57.67 | 49,441 | -0.36(-0.62%) |
Feb 17, 2021 | 57.97 | 58.07 | 57.83 | 58.03 | 177,826 | -0.32(-0.55%) |
Feb 16, 2021 | 58.38 | 58.47 | 58.25 | 58.35 | 507,085 | +0.45(+0.78%) |
Feb 12, 2021 | 57.42 | 57.91 | 57.38 | 57.90 | 41,400 | +0.36(+0.63%) |
Feb 11, 2021 | 57.52 | 57.54 | 57.28 | 57.54 | 31,686 | +0.38(+0.66%) |
Feb 10, 2021 | 57.53 | 57.58 | 57.00 | 57.16 | 87,113 | -0.11(-0.19%) |
Feb 09, 2021 | 57.12 | 57.35 | 57.05 | 57.27 | 45,582 | +0.23(+0.40%) |
Feb 08, 2021 | 57.06 | 57.14 | 56.92 | 57.04 | 163,078 | +0.45(+0.79%) |
Feb 05, 2021 | 56.55 | 56.59 | 56.46 | 56.59 | 65,500 | +0.38(+0.68%) |
Feb 04, 2021 | 55.99 | 56.21 | 55.95 | 56.21 | 16,758 | +0.02(+0.04%) |
Feb 03, 2021 | 56.06 | 56.19 | 55.99 | 56.19 | 45,804 | +0.19(+0.34%) |
Feb 02, 2021 | 55.80 | 56.01 | 55.66 | 56.00 | 34,358 | +0.52(+0.93%) |
Feb 01, 2021 | 55.44 | 55.48 | 55.22 | 55.48 | 29,086 | +0.66(+1.21%) |
Jan 29, 2021 | 55.33 | 55.34 | 54.60 | 54.82 | 655,600 | -1.17(-2.09%) |
Jan 28, 2021 | 55.77 | 56.27 | 55.72 | 55.99 | 41,324 | +0.42(+0.76%) |
Jan 27, 2021 | 55.86 | 56.10 | 55.42 | 55.57 | 39,145 | -1.31(-2.31%) |
Jan 26, 2021 | 56.93 | 56.93 | 56.84 | 56.88 | 17,639 | +0.10(+0.17%) |
Jan 25, 2021 | 56.48 | 56.78 | 56.22 | 56.78 | 23,423 | -0.15(-0.27%) |
Jan 22, 2021 | 56.67 | 56.95 | 56.65 | 56.93 | 14,700 | -0.23(-0.40%) |
Jan 21, 2021 | 57.18 | 57.21 | 56.81 | 57.16 | 806,141 | +0.09(+0.16%) |
Jan 20, 2021 | 56.79 | 57.07 | 56.72 | 57.07 | 112,390 | +0.35(+0.61%) |
Jan 19, 2021 | 56.77 | 56.78 | 56.49 | 56.72 | 57,668 | +0.40(+0.72%) |
Jan 15, 2021 | 56.50 | 56.55 | 56.04 | 56.32 | 18,100 | -0.83(-1.46%) |
Jan 14, 2021 | 56.97 | 57.31 | 56.97 | 57.15 | 21,291 | +0.40(+0.70%) |
Jan 13, 2021 | 56.77 | 56.89 | 56.73 | 56.76 | 207,863 | -0.07(-0.13%) |
Jan 12, 2021 | 56.62 | 56.84 | 56.53 | 56.83 | 469,322 | +0.24(+0.42%) |
Jan 11, 2021 | 56.36 | 56.68 | 56.36 | 56.59 | 19,104 | -0.73(-1.27%) |
Jan 08, 2021 | 57.25 | 57.37 | 56.86 | 57.32 | 24,100 | +0.45(+0.79%) |
Jan 07, 2021 | 56.79 | 56.89 | 56.76 | 56.87 | 54,670 | +0.02(+0.04%) |
Jan 06, 2021 | 56.33 | 57.08 | 56.33 | 56.85 | 18,467 | +0.71(+1.26%) |
Jan 05, 2021 | 55.81 | 56.26 | 55.81 | 56.14 | 35,022 | +0.61(+1.11%) |