Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.50 | 59.77 | 59.67 | 2,344,507 | +1.04(+1.78%) | |
Jan 28, 2022 | 59.21 | 59.30 | 58.02 | 58.62 | 3,597,899 | -0.62(-1.04%) |
Jan 27, 2022 | 60.66 | 61.16 | 58.88 | 59.24 | 1,716,771 | -0.62(-1.04%) |
Jan 26, 2022 | 60.74 | 61.33 | 59.47 | 59.86 | 2,649,239 | +0.32(+0.53%) |
Jan 25, 2022 | 58.95 | 59.65 | 57.64 | 59.55 | 3,896,934 | +0.03(+0.04%) |
Jan 24, 2022 | 59.08 | 60.52 | 57.62 | 59.52 | 4,422,488 | -1.02(-1.68%) |
Jan 21, 2022 | 61.03 | 61.26 | 60.06 | 60.54 | 4,787,377 | -1.00(-1.63%) |
Jan 20, 2022 | 63.45 | 63.45 | 61.53 | 61.54 | 2,461,487 | -1.56(-2.48%) |
Jan 19, 2022 | 63.81 | 64.04 | 62.68 | 63.10 | 3,650,615 | -0.32(-0.50%) |
Jan 18, 2022 | 61.80 | 63.74 | 61.40 | 63.42 | 6,726,536 | +1.89(+3.07%) |
Jan 14, 2022 | 61.53 | 0 | +0.81(+1.34%) | |||
Jan 13, 2022 | 62.16 | 62.40 | 60.57 | 60.72 | 2,512,071 | -1.09(-1.76%) |
Jan 12, 2022 | 60.86 | 62.10 | 60.86 | 61.80 | 6,573,608 | +1.96(+3.27%) |
Jan 11, 2022 | 58.87 | 59.89 | 58.08 | 59.85 | 2,962,757 | +1.21(+2.06%) |
Jan 10, 2022 | 58.86 | 58.98 | 57.47 | 58.64 | 4,106,585 | -0.45(-0.77%) |
Jan 07, 2022 | 59.16 | 59.95 | 59.01 | 59.09 | 2,388,236 | -0.10(-0.17%) |
Jan 06, 2022 | 59.75 | 60.11 | 58.50 | 59.20 | 3,639,255 | -0.59(-0.99%) |
Jan 05, 2022 | 61.52 | 61.96 | 59.76 | 59.79 | 4,129,273 | -1.56(-2.55%) |
Jan 04, 2022 | 64.83 | 65.58 | 60.69 | 61.35 | 7,616,385 | -3.72(-5.71%) |
Jan 03, 2022 | 64.73 | 65.38 | 64.19 | 65.07 | 2,482,616 | +0.79(+1.22%) |
Dec 31, 2021 | 63.76 | 64.48 | 63.60 | 64.28 | 1,437,815 | +0.49(+0.76%) |
Dec 30, 2021 | 64.83 | 65.07 | 63.74 | 63.80 | 1,764,839 | -0.32(-0.50%) |
Dec 29, 2021 | 64.55 | 65.21 | 64.10 | 64.12 | 2,076,986 | -0.41(-0.64%) |
Dec 28, 2021 | 64.29 | 64.79 | 64.03 | 64.53 | 1,465,242 | +0.30(+0.46%) |
Dec 27, 2021 | 63.65 | 64.32 | 63.22 | 64.24 | 1,325,174 | +1.01(+1.60%) |
Dec 23, 2021 | 62.94 | 63.79 | 62.50 | 63.22 | 2,599,896 | +0.65(+1.04%) |
Dec 22, 2021 | 60.74 | 62.63 | 60.72 | 62.58 | 3,690,693 | +1.70(+2.80%) |
Dec 21, 2021 | 59.35 | 61.11 | 59.35 | 60.87 | 3,265,084 | +2.17(+3.69%) |
Dec 20, 2021 | 58.94 | 59.27 | 57.42 | 58.71 | 2,833,437 | -1.02(-1.71%) |
Dec 17, 2021 | 60.19 | 61.30 | 59.46 | 59.73 | 3,713,467 | -0.47(-0.78%) |
Dec 16, 2021 | 60.31 | 61.61 | 60.11 | 60.20 | 3,870,899 | +0.39(+0.65%) |
Dec 15, 2021 | 58.11 | 60.28 | 57.82 | 59.81 | 3,373,660 | +1.38(+2.37%) |
Dec 14, 2021 | 58.17 | 58.92 | 58.10 | 58.43 | 2,544,893 | -0.05(-0.09%) |
Dec 13, 2021 | 59.14 | 59.51 | 57.88 | 58.48 | 2,481,261 | -0.81(-1.37%) |
Dec 10, 2021 | 59.28 | 60.61 | 59.03 | 59.29 | 2,070,261 | +0.76(+1.30%) |
Dec 09, 2021 | 59.24 | 59.54 | 58.51 | 58.53 | 1,645,750 | -1.04(-1.74%) |
Dec 08, 2021 | 59.54 | 60.34 | 59.31 | 59.57 | 1,522,092 | +0.35(+0.60%) |
Dec 07, 2021 | 58.87 | 60.07 | 58.81 | 59.21 | 3,166,537 | +1.25(+2.15%) |
Dec 06, 2021 | 57.38 | 58.39 | 57.01 | 57.96 | 1,993,430 | +1.03(+1.81%) |
Dec 03, 2021 | 57.23 | 58.25 | 56.38 | 56.93 | 2,345,827 | +0.13(+0.22%) |
Dec 02, 2021 | 55.88 | 57.53 | 55.75 | 56.81 | 2,554,264 | +1.22(+2.20%) |
Dec 01, 2021 | 56.68 | 57.92 | 55.56 | 55.59 | 1,966,171 | -0.16(-0.29%) |
Nov 30, 2021 | 57.26 | 58.06 | 55.51 | 55.75 | 2,782,031 | -1.95(-3.38%) |
Nov 29, 2021 | 57.92 | 58.71 | 57.40 | 57.69 | 2,214,613 | +0.63(+1.11%) |
Nov 26, 2021 | 57.05 | 57.54 | 56.18 | 57.06 | 2,559,790 | -1.69(-2.88%) |
Nov 24, 2021 | 58.33 | 58.97 | 58.13 | 58.76 | 1,859,649 | +0.11(+0.19%) |
Nov 23, 2021 | 58.53 | 59.90 | 57.77 | 58.65 | 2,227,424 | +0.01(+0.01%) |
Nov 22, 2021 | 57.58 | 59.16 | 57.21 | 58.64 | 4,617,635 | +1.41(+2.46%) |
Nov 19, 2021 | 57.76 | 57.83 | 56.92 | 57.23 | 1,879,962 | +0.09(+0.16%) |
Nov 18, 2021 | 57.12 | 58.34 | 57.14 | 57.14 | 3,370,998 | +0.15(+0.27%) |
Nov 17, 2021 | 56.92 | 57.87 | 56.92 | 56.99 | 1,575,842 | -0.12(-0.21%) |
Nov 16, 2021 | 57.91 | 58.04 | 57.04 | 57.10 | 1,737,832 | -1.00(-1.73%) |
Nov 15, 2021 | 58.30 | 58.30 | 56.88 | 58.11 | 1,695,553 | +0.51(+0.89%) |
Nov 12, 2021 | 57.42 | 57.74 | 57.04 | 57.59 | 1,097,434 | +0.01(+0.01%) |
Nov 11, 2021 | 57.43 | 58.09 | 57.30 | 57.58 | 1,511,263 | +0.52(+0.92%) |
Nov 10, 2021 | 57.77 | 57.06 | 1,884,358 | -0.70(-1.21%) | ||
Nov 09, 2021 | 58.15 | 58.32 | 56.79 | 57.76 | 1,603,245 | -0.39(-0.67%) |
Nov 08, 2021 | 56.77 | 58.26 | 56.67 | 58.15 | 2,191,473 | +1.69(+3.00%) |
Nov 05, 2021 | 56.70 | 56.78 | 55.86 | 56.45 | 2,785,819 | -0.16(-0.28%) |
Nov 04, 2021 | 57.51 | 58.09 | 56.54 | 56.61 | 2,448,256 | -0.90(-1.57%) |
Nov 03, 2021 | 57.32 | 58.62 | 56.58 | 57.52 | 2,598,187 | +0.40(+0.71%) |
Nov 02, 2021 | 61.07 | 61.97 | 56.50 | 57.11 | 5,797,441 | -3.21(-5.32%) |
Nov 01, 2021 | 58.71 | 60.45 | 59.38 | 60.32 | 2,146,863 | +1.38(+2.35%) |
Oct 29, 2021 | 58.73 | 59.17 | 58.34 | 58.94 | 1,788,911 | -0.20(-0.34%) |
Oct 28, 2021 | 59.02 | 59.21 | 58.41 | 59.14 | 1,973,802 | +0.28(+0.47%) |
Oct 27, 2021 | 58.97 | 59.69 | 58.33 | 58.87 | 1,448,162 | -0.35(-0.60%) |
Oct 26, 2021 | 59.74 | 59.22 | 857,160 | -0.30(-0.50%) | ||
Oct 25, 2021 | 59.30 | 59.78 | 59.15 | 59.51 | 1,141,945 | +0.43(+0.73%) |
Oct 22, 2021 | 59.07 | 59.74 | 58.64 | 59.08 | 944,978 | +0.14(+0.24%) |
Oct 21, 2021 | 60.30 | 60.30 | 58.73 | 58.94 | 1,571,266 | -1.59(-2.63%) |
Oct 20, 2021 | 60.42 | 60.72 | 59.94 | 60.53 | 1,640,423 | -0.02(-0.03%) |
Oct 19, 2021 | 60.58 | 60.78 | 59.89 | 60.55 | 1,654,033 | +0.34(+0.56%) |
Oct 18, 2021 | 59.86 | 60.53 | 59.57 | 60.21 | 1,415,746 | +0.15(+0.25%) |
Oct 15, 2021 | 60.70 | 60.88 | 59.67 | 60.06 | 1,698,424 | -0.42(-0.70%) |
Oct 14, 2021 | 60.21 | 60.71 | 59.78 | 60.48 | 1,476,774 | +1.06(+1.79%) |
Oct 13, 2021 | 59.54 | 59.74 | 58.85 | 59.42 | 1,409,379 | -0.12(-0.20%) |
Oct 12, 2021 | 59.90 | 60.64 | 59.31 | 59.54 | 1,892,196 | -0.62(-1.04%) |
Oct 11, 2021 | 59.84 | 60.84 | 59.73 | 60.16 | 2,699,592 | +0.99(+1.67%) |
Oct 08, 2021 | 58.91 | 59.38 | 58.68 | 59.18 | 2,532,059 | +0.58(+0.99%) |
Oct 07, 2021 | 57.79 | 58.94 | 57.68 | 58.60 | 2,793,335 | +1.26(+2.21%) |
Oct 06, 2021 | 57.28 | 57.57 | 56.13 | 57.33 | 2,728,956 | -0.27(-0.47%) |
Oct 05, 2021 | 57.33 | 57.83 | 56.79 | 57.60 | 2,826,253 | +0.47(+0.83%) |
Oct 04, 2021 | 57.26 | 57.49 | 56.62 | 57.13 | 3,698,732 | +0.47(+0.83%) |
Oct 01, 2021 | 55.01 | 56.93 | 54.95 | 56.66 | 4,372,529 | +2.00(+3.66%) |
Sep 30, 2021 | 54.88 | 55.27 | 54.25 | 54.66 | 1,912,332 | -0.06(-0.11%) |
Sep 29, 2021 | 55.35 | 55.58 | 54.72 | 54.72 | 2,031,375 | +0.10(+0.18%) |
Sep 28, 2021 | 54.80 | 55.10 | 54.21 | 54.62 | 2,230,487 | -0.36(-0.65%) |
Sep 27, 2021 | 54.26 | 55.15 | 54.02 | 54.98 | 2,517,464 | +1.12(+2.08%) |
Sep 24, 2021 | 53.28 | 54.02 | 52.98 | 53.86 | 1,425,867 | +0.27(+0.51%) |
Sep 23, 2021 | 52.89 | 53.62 | 52.80 | 53.58 | 2,613,990 | +1.24(+2.38%) |
Sep 22, 2021 | 52.32 | 52.91 | 52.07 | 52.34 | 1,606,444 | +0.73(+1.41%) |
Sep 21, 2021 | 51.65 | 51.93 | 50.97 | 51.61 | 1,355,425 | +0.40(+0.78%) |
Sep 20, 2021 | 50.76 | 51.54 | 50.28 | 51.21 | 1,816,818 | -1.10(-2.11%) |
Sep 17, 2021 | 52.01 | 52.59 | 51.42 | 52.31 | 1,971,158 | -0.09(-0.17%) |
Sep 16, 2021 | 52.53 | 53.40 | 52.00 | 52.40 | 1,960,295 | -0.22(-0.43%) |
Sep 15, 2021 | 50.83 | 52.69 | 50.82 | 52.63 | 2,042,736 | +1.98(+3.92%) |
Sep 14, 2021 | 52.02 | 52.07 | 50.47 | 50.65 | 1,629,163 | -1.01(-1.96%) |
Sep 13, 2021 | 51.93 | 52.09 | 51.28 | 51.66 | 1,295,067 | +0.21(+0.40%) |
Sep 10, 2021 | 52.39 | 52.39 | 51.41 | 51.45 | 1,332,731 | -0.51(-0.99%) |
Sep 09, 2021 | 50.06 | 52.42 | 49.93 | 51.96 | 2,900,474 | +1.68(+3.35%) |
Sep 08, 2021 | 51.50 | 51.75 | 49.90 | 50.28 | 1,970,529 | -1.29(-2.49%) |
Sep 07, 2021 | 50.61 | 51.66 | 50.57 | 51.57 | 1,840,612 | +0.82(+1.62%) |
Sep 03, 2021 | 51.27 | 51.35 | 50.51 | 50.74 | 823,166 | -0.41(-0.81%) |
Sep 02, 2021 | 50.11 | 51.19 | 50.01 | 51.16 | 1,434,799 | +1.16(+2.32%) |
Sep 01, 2021 | 50.62 | 50.77 | 49.63 | 50.00 | 1,413,126 | -0.36(-0.71%) |
Aug 31, 2021 | 50.51 | 50.91 | 50.19 | 50.35 | 1,850,347 | -0.17(-0.34%) |
Aug 30, 2021 | 50.96 | 51.10 | 50.40 | 50.53 | 1,045,272 | -0.32(-0.62%) |
Aug 27, 2021 | 49.78 | 51.08 | 49.77 | 50.84 | 1,338,440 | +1.02(+2.05%) |
Aug 26, 2021 | 50.35 | 50.39 | 49.72 | 49.82 | 1,033,623 | -0.57(-1.14%) |
Aug 25, 2021 | 50.38 | 50.77 | 49.99 | 50.40 | 851,809 | -0.04(-0.08%) |
Aug 24, 2021 | 50.27 | 50.83 | 50.16 | 50.44 | 1,026,088 | +0.42(+0.85%) |
Aug 23, 2021 | 50.10 | 50.42 | 49.77 | 50.01 | 1,106,179 | +0.79(+1.60%) |
Aug 20, 2021 | 48.01 | 49.73 | 47.84 | 49.23 | 2,333,537 | +1.05(+2.19%) |
Aug 19, 2021 | 49.38 | 49.57 | 47.67 | 48.17 | 2,631,442 | -1.86(-3.71%) |
Aug 18, 2021 | 50.35 | 50.82 | 49.99 | 50.03 | 3,163,808 | -0.32(-0.64%) |
Aug 17, 2021 | 51.32 | 51.39 | 49.69 | 50.35 | 3,311,248 | -1.28(-2.47%) |
Aug 16, 2021 | 52.24 | 52.29 | 51.32 | 51.63 | 1,659,040 | -1.14(-2.17%) |
Aug 13, 2021 | 52.67 | 53.04 | 52.36 | 52.78 | 1,367,498 | -0.02(-0.03%) |
Aug 12, 2021 | 52.69 | 53.01 | 51.83 | 52.79 | 1,500,005 | +0.00(+0.00%) |
Aug 11, 2021 | 53.27 | 53.35 | 52.28 | 52.79 | 1,874,036 | -0.33(-0.62%) |
Aug 10, 2021 | 50.75 | 53.54 | 50.44 | 53.13 | 5,480,232 | +3.08(+6.15%) |
Aug 09, 2021 | 49.24 | 50.22 | 49.19 | 50.05 | 2,244,083 | +0.68(+1.38%) |
Aug 06, 2021 | 48.52 | 49.39 | 48.36 | 49.37 | 1,750,015 | +1.23(+2.55%) |
Aug 05, 2021 | 48.00 | 48.65 | 47.87 | 48.14 | 1,596,694 | +0.21(+0.43%) |
Aug 04, 2021 | 48.84 | 49.07 | 47.92 | 47.93 | 2,036,610 | -1.14(-2.33%) |
Aug 03, 2021 | 48.48 | 49.22 | 47.75 | 49.08 | 1,924,857 | +1.05(+2.18%) |
Aug 02, 2021 | 49.38 | 49.67 | 48.02 | 48.03 | 1,294,196 | -1.25(-2.54%) |
Jul 30, 2021 | 49.88 | 50.52 | 49.10 | 49.28 | 2,052,187 | -0.44(-0.88%) |
Jul 29, 2021 | 49.82 | 50.02 | 49.51 | 49.72 | 1,016,893 | +0.38(+0.77%) |
Jul 28, 2021 | 48.94 | 49.59 | 48.26 | 49.34 | 1,132,582 | +0.68(+1.40%) |
Jul 27, 2021 | 48.95 | 49.19 | 48.11 | 48.66 | 1,088,593 | -0.62(-1.26%) |
Jul 26, 2021 | 48.94 | 49.82 | 48.79 | 49.28 | 1,562,835 | +0.22(+0.46%) |
Jul 23, 2021 | 49.70 | 49.74 | 48.58 | 49.06 | 1,577,087 | -0.36(-0.72%) |
Jul 22, 2021 | 49.69 | 49.71 | 48.98 | 49.42 | 1,415,945 | -0.09(-0.18%) |
Jul 21, 2021 | 49.07 | 49.74 | 49.07 | 49.51 | 1,215,085 | +0.90(+1.86%) |
Jul 20, 2021 | 47.86 | 49.05 | 47.50 | 48.60 | 2,318,018 | +0.89(+1.86%) |
Jul 19, 2021 | 48.06 | 48.27 | 47.36 | 47.72 | 2,667,203 | -1.54(-3.13%) |
Jul 16, 2021 | 51.09 | 51.20 | 49.12 | 49.26 | 1,893,805 | -1.52(-2.99%) |
Jul 15, 2021 | 50.60 | 51.33 | 50.38 | 50.78 | 1,191,350 | -0.24(-0.47%) |
Jul 14, 2021 | 51.45 | 51.81 | 50.90 | 51.02 | 1,319,702 | -0.08(-0.16%) |
Jul 13, 2021 | 51.04 | 51.34 | 50.65 | 51.10 | 1,280,831 | +0.16(+0.31%) |
Jul 12, 2021 | 50.60 | 51.28 | 50.21 | 50.94 | 1,181,895 | +0.16(+0.31%) |
Jul 09, 2021 | 50.01 | 50.96 | 49.80 | 50.79 | 1,364,083 | +1.35(+2.74%) |
Jul 08, 2021 | 48.75 | 49.66 | 48.26 | 49.43 | 1,956,779 | +0.10(+0.20%) |
Jul 07, 2021 | 48.95 | 49.67 | 48.69 | 49.33 | 1,468,812 | +0.32(+0.66%) |
Jul 06, 2021 | 50.47 | 50.47 | 48.58 | 49.01 | 1,810,760 | -1.47(-2.91%) |
Jul 02, 2021 | 50.94 | 51.14 | 49.90 | 50.48 | 1,365,003 | -0.49(-0.96%) |
Jul 01, 2021 | 50.82 | 51.42 | 50.62 | 50.97 | 1,404,330 | +0.68(+1.35%) |
Jun 30, 2021 | 49.18 | 50.30 | 48.99 | 50.29 | 2,148,871 | +1.07(+2.17%) |
Jun 29, 2021 | 49.88 | 50.44 | 48.84 | 49.22 | 1,593,870 | +0.76(+1.56%) |
Jun 28, 2021 | 49.99 | 49.99 | 48.45 | 48.46 | 2,562,278 | -1.33(-2.67%) |
Jun 25, 2021 | 50.06 | 50.21 | 49.72 | 49.79 | 2,243,203 | +0.15(+0.30%) |
Jun 24, 2021 | 50.01 | 50.32 | 49.59 | 49.65 | 2,531,631 | -0.33(-0.67%) |
Jun 23, 2021 | 50.24 | 50.43 | 49.89 | 49.98 | 2,008,468 | +0.00(+0.00%) |
Jun 22, 2021 | 49.43 | 50.29 | 48.92 | 49.98 | 3,070,530 | +1.39(+2.85%) |
Jun 21, 2021 | 48.02 | 49.16 | 48.01 | 48.59 | 3,966,054 | +1.28(+2.71%) |
Jun 18, 2021 | 47.72 | 48.02 | 46.99 | 47.31 | 4,336,308 | -0.98(-2.03%) |
Jun 17, 2021 | 50.32 | 50.32 | 48.14 | 48.29 | 4,396,558 | -2.09(-4.14%) |
Jun 16, 2021 | 51.47 | 51.59 | 50.20 | 50.38 | 3,128,521 | -1.10(-2.14%) |
Jun 15, 2021 | 51.77 | 52.06 | 50.79 | 51.48 | 2,150,660 | -0.48(-0.93%) |
Jun 14, 2021 | 52.76 | 53.12 | 51.72 | 51.96 | 3,777,451 | -0.95(-1.80%) |
Jun 11, 2021 | 52.94 | 53.34 | 52.74 | 52.91 | 1,264,548 | +0.27(+0.51%) |
Jun 10, 2021 | 53.37 | 53.59 | 52.56 | 52.65 | 1,903,550 | -0.38(-0.72%) |
Jun 09, 2021 | 52.74 | 53.28 | 52.15 | 53.03 | 3,113,243 | +0.39(+0.74%) |
Jun 08, 2021 | 52.59 | 53.03 | 52.19 | 52.64 | 2,849,185 | +0.05(+0.09%) |
Jun 07, 2021 | 53.16 | 53.75 | 52.58 | 52.59 | 4,140,803 | -0.02(-0.05%) |
Jun 04, 2021 | 52.19 | 52.69 | 52.02 | 52.61 | 5,115,905 | +1.51(+2.95%) |
Jun 03, 2021 | 50.97 | 51.28 | 50.37 | 51.10 | 2,332,739 | -0.26(-0.51%) |
Jun 02, 2021 | 52.06 | 52.06 | 50.88 | 51.37 | 2,128,301 | -0.41(-0.79%) |
Jun 01, 2021 | 50.77 | 52.33 | 50.77 | 51.77 | 6,453,214 | +1.10(+2.17%) |
May 28, 2021 | 50.35 | 50.87 | 49.94 | 50.67 | 3,899,091 | +0.44(+0.88%) |
May 27, 2021 | 49.91 | 50.36 | 49.69 | 50.23 | 2,240,433 | +0.54(+1.08%) |
May 26, 2021 | 49.14 | 50.19 | 48.56 | 49.69 | 3,833,692 | +0.45(+0.91%) |
May 25, 2021 | 49.73 | 50.22 | 49.13 | 49.25 | 2,426,931 | -0.56(-1.13%) |
May 24, 2021 | 49.53 | 50.10 | 49.46 | 49.81 | 1,699,938 | +0.92(+1.88%) |
May 21, 2021 | 49.31 | 49.94 | 48.87 | 48.89 | 2,062,054 | +0.03(+0.07%) |
May 20, 2021 | 48.80 | 48.97 | 48.24 | 48.85 | 1,689,793 | +0.05(+0.10%) |
May 19, 2021 | 49.18 | 49.18 | 48.00 | 48.81 | 2,350,123 | -0.95(-1.90%) |
May 18, 2021 | 50.06 | 50.81 | 49.74 | 49.75 | 2,172,817 | -0.09(-0.18%) |
May 17, 2021 | 49.12 | 49.87 | 48.85 | 49.84 | 2,005,404 | +0.48(+0.97%) |
May 14, 2021 | 48.76 | 49.63 | 48.68 | 49.36 | 2,258,681 | +1.02(+2.11%) |
May 13, 2021 | 48.71 | 48.98 | 47.97 | 48.34 | 2,502,595 | -0.51(-1.05%) |
May 12, 2021 | 50.12 | 50.51 | 48.60 | 48.85 | 2,103,657 | -1.26(-2.52%) |
May 11, 2021 | 49.27 | 50.58 | 49.16 | 50.12 | 3,019,930 | -0.23(-0.45%) |
May 10, 2021 | 50.51 | 50.85 | 50.13 | 50.35 | 3,409,820 | +0.29(+0.59%) |
May 07, 2021 | 48.66 | 50.51 | 48.23 | 50.05 | 3,465,742 | +1.48(+3.06%) |
May 06, 2021 | 48.19 | 48.66 | 47.33 | 48.57 | 3,092,184 | +0.42(+0.88%) |
May 05, 2021 | 48.04 | 48.69 | 47.22 | 48.14 | 2,970,920 | +0.57(+1.20%) |
May 04, 2021 | 46.24 | 47.60 | 45.89 | 47.57 | 4,289,393 | +1.95(+4.27%) |
May 03, 2021 | 45.51 | 45.97 | 45.40 | 45.63 | 1,517,394 | +0.63(+1.40%) |
Apr 30, 2021 | 45.40 | 45.62 | 44.72 | 45.00 | 1,654,556 | -0.80(-1.74%) |
Apr 29, 2021 | 46.88 | 46.88 | 45.33 | 45.80 | 1,786,199 | -0.14(-0.30%) |
Apr 28, 2021 | 45.40 | 46.20 | 45.23 | 45.94 | 2,492,773 | +0.60(+1.33%) |
Apr 27, 2021 | 44.88 | 45.34 | 44.41 | 45.33 | 2,723,684 | +0.45(+1.00%) |
Apr 26, 2021 | 44.33 | 44.89 | 44.21 | 44.88 | 2,235,951 | +0.98(+2.23%) |
Apr 23, 2021 | 43.95 | 44.04 | 43.48 | 43.91 | 1,324,258 | +0.09(+0.20%) |
Apr 22, 2021 | 44.08 | 44.23 | 43.59 | 43.82 | 1,590,654 | -0.31(-0.70%) |
Apr 21, 2021 | 42.89 | 44.34 | 42.63 | 44.13 | 2,709,407 | +1.05(+2.44%) |
Apr 20, 2021 | 43.85 | 44.02 | 42.94 | 43.07 | 2,823,954 | -0.91(-2.08%) |
Apr 19, 2021 | 45.27 | 45.60 | 43.88 | 43.99 | 3,418,448 | -1.69(-3.70%) |
Apr 16, 2021 | 46.20 | 46.33 | 45.53 | 45.67 | 2,244,014 | -0.17(-0.37%) |
Apr 15, 2021 | 46.46 | 46.54 | 45.55 | 45.85 | 1,608,045 | -0.37(-0.79%) |
Apr 14, 2021 | 44.47 | 46.30 | 44.35 | 46.21 | 3,205,162 | +1.90(+4.29%) |
Apr 13, 2021 | 44.62 | 44.63 | 44.14 | 44.31 | 1,507,053 | -0.10(-0.22%) |
Apr 12, 2021 | 44.95 | 45.01 | 44.40 | 44.41 | 1,443,911 | -0.37(-0.82%) |
Apr 09, 2021 | 44.44 | 44.80 | 44.32 | 44.78 | 1,553,860 | +0.20(+0.44%) |
Apr 08, 2021 | 45.34 | 45.39 | 44.33 | 44.58 | 1,786,091 | -0.76(-1.67%) |
Apr 07, 2021 | 45.41 | 45.52 | 44.96 | 45.34 | 915,660 | -0.13(-0.29%) |
Apr 06, 2021 | 45.14 | 45.75 | 44.68 | 45.47 | 1,642,320 | +0.55(+1.23%) |
Apr 05, 2021 | 45.37 | 45.58 | 44.89 | 44.92 | 3,142,397 | +0.49(+1.10%) |
Apr 01, 2021 | 44.38 | 44.57 | 43.54 | 44.43 | 3,435,565 | +0.49(+1.11%) |
Mar 31, 2021 | 44.39 | 44.48 | 43.38 | 43.94 | 4,805,183 | -0.48(-1.08%) |
Mar 30, 2021 | 44.33 | 44.83 | 44.19 | 44.42 | 1,230,229 | +0.31(+0.70%) |
Mar 29, 2021 | 44.77 | 45.56 | 44.07 | 44.11 | 1,900,827 | -0.72(-1.61%) |
Mar 26, 2021 | 44.20 | 45.05 | 44.07 | 44.83 | 2,331,214 | +0.82(+1.87%) |
Mar 25, 2021 | 43.43 | 44.08 | 42.74 | 44.01 | 1,807,469 | +0.46(+1.05%) |
Mar 24, 2021 | 43.98 | 44.23 | 43.40 | 43.55 | 2,394,036 | -0.09(-0.20%) |
Mar 23, 2021 | 44.55 | 44.73 | 43.59 | 43.64 | 3,467,634 | -1.16(-2.59%) |
Mar 22, 2021 | 45.59 | 45.75 | 44.62 | 44.80 | 4,761,191 | -0.79(-1.74%) |
Mar 19, 2021 | 46.02 | 46.13 | 45.00 | 45.59 | 2,338,714 | -0.48(-1.04%) |
Mar 18, 2021 | 46.46 | 47.81 | 46.05 | 46.07 | 2,549,967 | -0.41(-0.88%) |
Mar 17, 2021 | 46.47 | 46.66 | 45.89 | 46.48 | 1,648,008 | +0.10(+0.21%) |
Mar 16, 2021 | 47.12 | 47.12 | 46.38 | 46.38 | 3,929,727 | -0.66(-1.41%) |
Mar 15, 2021 | 46.88 | 47.17 | 46.67 | 47.05 | 1,909,005 | +0.30(+0.65%) |
Mar 12, 2021 | 46.55 | 46.98 | 46.32 | 46.74 | 1,680,439 | -0.09(-0.19%) |
Mar 11, 2021 | 45.76 | 46.86 | 45.76 | 46.83 | 2,129,540 | +1.14(+2.50%) |
Mar 10, 2021 | 45.45 | 45.84 | 45.17 | 45.69 | 1,899,511 | +0.54(+1.20%) |
Mar 09, 2021 | 44.69 | 45.61 | 44.40 | 45.14 | 1,943,397 | +0.78(+1.77%) |
Mar 08, 2021 | 43.76 | 45.11 | 43.64 | 44.36 | 3,613,236 | +0.69(+1.58%) |
Mar 05, 2021 | 43.08 | 43.87 | 42.34 | 43.67 | 3,121,369 | +1.07(+2.52%) |
Mar 04, 2021 | 43.92 | 44.01 | 42.07 | 42.60 | 3,326,310 | -1.26(-2.88%) |
Mar 03, 2021 | 44.65 | 44.74 | 43.85 | 43.86 | 2,105,022 | -0.70(-1.58%) |
Mar 02, 2021 | 44.65 | 45.13 | 44.37 | 44.57 | 1,913,070 | +0.02(+0.04%) |
Mar 01, 2021 | 44.00 | 44.73 | 43.95 | 44.55 | 1,626,949 | +1.38(+3.21%) |
Feb 26, 2021 | 44.53 | 44.53 | 42.88 | 43.17 | 2,507,346 | -1.37(-3.07%) |
Feb 25, 2021 | 45.36 | 45.56 | 44.42 | 44.53 | 3,206,216 | -0.67(-1.49%) |
Feb 24, 2021 | 44.80 | 45.65 | 44.69 | 45.21 | 2,735,167 | +0.41(+0.91%) |
Feb 23, 2021 | 44.85 | 45.05 | 43.90 | 44.80 | 2,721,174 | -0.40(-0.88%) |
Feb 22, 2021 | 44.83 | 45.30 | 44.72 | 45.20 | 4,768,569 | +0.00(+0.00%) |
Feb 19, 2021 | 45.13 | 45.52 | 44.82 | 45.20 | 3,094,618 | +0.72(+1.62%) |
Feb 18, 2021 | 45.42 | 46.18 | 44.21 | 44.48 | 4,548,632 | -0.20(-0.45%) |
Feb 17, 2021 | 44.97 | 45.05 | 44.32 | 44.68 | 2,829,676 | -0.63(-1.39%) |
Feb 16, 2021 | 45.23 | 45.64 | 44.88 | 45.31 | 3,119,793 | +0.50(+1.12%) |
Feb 12, 2021 | 43.93 | 45.07 | 43.64 | 44.81 | 2,558,348 | +0.86(+1.95%) |
Feb 11, 2021 | 44.62 | 44.62 | 43.53 | 43.95 | 2,465,234 | -0.21(-0.47%) |
Feb 10, 2021 | 44.28 | 44.76 | 43.39 | 44.16 | 3,885,991 | +0.47(+1.08%) |
Feb 09, 2021 | 44.02 | 44.29 | 43.01 | 43.69 | 1,994,485 | -0.13(-0.29%) |
Feb 08, 2021 | 43.19 | 44.17 | 43.12 | 43.81 | 2,138,235 | +0.97(+2.26%) |
Feb 05, 2021 | 41.98 | 42.97 | 41.93 | 42.85 | 2,462,469 | +1.08(+2.59%) |
Feb 04, 2021 | 41.26 | 42.26 | 40.89 | 41.77 | 1,903,415 | +0.60(+1.46%) |
Feb 03, 2021 | 40.77 | 41.40 | 40.60 | 41.17 | 1,451,794 | +0.58(+1.42%) |
Feb 02, 2021 | 40.20 | 40.90 | 39.78 | 40.59 | 1,317,496 | +0.79(+1.99%) |