Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.69 | 41.92 | 40.69 | 41.07 | 3,284,167 | +0.21(+0.52%) |
Oct 28, 2021 | 40.96 | 41.04 | 39.55 | 40.85 | 3,789,437 | +0.22(+0.55%) |
Oct 27, 2021 | 40.72 | 40.90 | 39.94 | 40.63 | 3,256,579 | +0.07(+0.16%) |
Oct 26, 2021 | 40.76 | 40.56 | 1,693,031 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.34 | 41.68 | 40.54 | 40.76 | 2,056,175 | -0.63(-1.53%) |
Oct 22, 2021 | 41.24 | 41.51 | 40.96 | 41.39 | 1,306,226 | -0.01(-0.02%) |
Oct 21, 2021 | 42.00 | 42.20 | 41.00 | 41.40 | 1,755,209 | -0.83(-1.96%) |
Oct 20, 2021 | 42.13 | 42.69 | 42.10 | 42.23 | 1,396,997 | +0.35(+0.85%) |
Oct 19, 2021 | 41.88 | 41.96 | 41.23 | 41.88 | 1,727,290 | -0.01(-0.02%) |
Oct 18, 2021 | 41.78 | 42.20 | 41.15 | 41.89 | 1,811,136 | -0.61(-1.42%) |
Oct 15, 2021 | 43.13 | 43.41 | 42.19 | 42.49 | 1,957,331 | -0.66(-1.53%) |
Oct 14, 2021 | 42.96 | 43.40 | 42.79 | 43.15 | 1,049,637 | +0.50(+1.18%) |
Oct 13, 2021 | 42.62 | 42.87 | 41.96 | 42.65 | 1,159,965 | +0.02(+0.04%) |
Oct 12, 2021 | 42.73 | 43.41 | 42.58 | 42.63 | 1,152,694 | -0.07(-0.17%) |
Oct 11, 2021 | 43.36 | 43.72 | 42.63 | 42.71 | 1,689,365 | -0.86(-1.97%) |
Oct 08, 2021 | 44.02 | 44.02 | 43.44 | 43.56 | 1,519,610 | -0.39(-0.89%) |
Oct 07, 2021 | 44.46 | 44.97 | 43.80 | 43.95 | 1,648,079 | -0.12(-0.27%) |
Oct 06, 2021 | 44.41 | 44.67 | 43.11 | 44.08 | 2,427,664 | -0.87(-1.93%) |
Oct 05, 2021 | 44.42 | 45.11 | 44.09 | 44.94 | 1,225,193 | +0.60(+1.34%) |
Oct 04, 2021 | 43.98 | 44.92 | 43.83 | 44.35 | 1,635,082 | +0.45(+1.02%) |
Oct 01, 2021 | 43.45 | 43.96 | 43.04 | 43.90 | 1,280,269 | +0.70(+1.62%) |
Sep 30, 2021 | 44.18 | 44.27 | 43.03 | 43.20 | 1,960,394 | -0.88(-1.99%) |
Sep 29, 2021 | 44.09 | 44.54 | 43.88 | 44.08 | 1,462,278 | -0.16(-0.36%) |
Sep 28, 2021 | 45.34 | 45.52 | 44.19 | 44.23 | 2,115,067 | -1.22(-2.68%) |
Sep 27, 2021 | 43.78 | 46.12 | 43.69 | 45.45 | 2,808,090 | +2.13(+4.92%) |
Sep 24, 2021 | 43.22 | 43.54 | 43.07 | 43.32 | 1,152,476 | +0.14(+0.32%) |
Sep 23, 2021 | 42.65 | 43.38 | 42.65 | 43.18 | 1,620,029 | +0.68(+1.60%) |
Sep 22, 2021 | 42.11 | 42.91 | 41.91 | 42.50 | 1,790,980 | +0.77(+1.85%) |
Sep 21, 2021 | 42.18 | 42.63 | 41.56 | 41.73 | 1,703,263 | -0.28(-0.67%) |
Sep 20, 2021 | 41.95 | 42.29 | 41.45 | 42.01 | 1,955,133 | -0.65(-1.53%) |
Sep 17, 2021 | 43.03 | 43.18 | 42.31 | 42.66 | 3,277,871 | -0.54(-1.25%) |
Sep 16, 2021 | 43.28 | 43.54 | 43.04 | 43.20 | 1,460,696 | -0.18(-0.41%) |
Sep 15, 2021 | 43.33 | 43.53 | 42.80 | 43.38 | 1,493,903 | -0.01(-0.02%) |
Sep 14, 2021 | 43.64 | 43.68 | 43.00 | 43.39 | 1,595,183 | -0.34(-0.77%) |
Sep 13, 2021 | 42.83 | 44.33 | 42.69 | 43.72 | 1,644,022 | +1.28(+3.01%) |
Sep 10, 2021 | 43.37 | 43.59 | 42.42 | 42.45 | 1,644,745 | -0.45(-1.04%) |
Sep 09, 2021 | 42.51 | 43.05 | 41.93 | 42.89 | 2,450,962 | -0.21(-0.50%) |
Sep 08, 2021 | 42.70 | 43.29 | 42.31 | 43.11 | 1,447,186 | +0.43(+1.00%) |
Sep 07, 2021 | 43.55 | 43.64 | 42.63 | 42.68 | 1,858,339 | -1.08(-2.47%) |
Sep 03, 2021 | 43.90 | 43.99 | 43.48 | 43.76 | 904,569 | -0.10(-0.23%) |
Sep 02, 2021 | 44.09 | 44.38 | 43.61 | 43.86 | 839,407 | -0.17(-0.38%) |
Sep 01, 2021 | 44.46 | 44.55 | 43.80 | 44.03 | 1,053,964 | -0.24(-0.55%) |
Aug 31, 2021 | 43.55 | 44.53 | 43.38 | 44.27 | 2,381,719 | +0.74(+1.69%) |
Aug 30, 2021 | 44.24 | 44.42 | 43.50 | 43.54 | 1,320,554 | -0.72(-1.62%) |
Aug 27, 2021 | 43.76 | 44.53 | 43.56 | 44.25 | 1,010,048 | +0.63(+1.45%) |
Aug 26, 2021 | 43.98 | 44.21 | 43.33 | 43.62 | 1,898,276 | -0.68(-1.54%) |
Aug 25, 2021 | 44.73 | 44.73 | 44.14 | 44.30 | 1,166,202 | -0.50(-1.11%) |
Aug 24, 2021 | 44.55 | 44.98 | 44.42 | 44.80 | 1,101,943 | +0.39(+0.87%) |
Aug 23, 2021 | 44.39 | 44.93 | 44.04 | 44.41 | 1,354,515 | +0.22(+0.50%) |
Aug 20, 2021 | 44.30 | 44.51 | 44.02 | 44.19 | 1,656,274 | -0.24(-0.54%) |
Aug 19, 2021 | 45.16 | 45.39 | 44.27 | 44.43 | 1,416,329 | -0.77(-1.70%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.17 | 45.20 | 1,187,049 | -0.72(-1.57%) |
Aug 17, 2021 | 46.30 | 46.74 | 45.67 | 45.92 | 1,152,047 | -0.67(-1.43%) |
Aug 16, 2021 | 46.75 | 47.18 | 46.12 | 46.59 | 1,022,417 | -0.15(-0.32%) |
Aug 13, 2021 | 46.75 | 47.34 | 46.55 | 46.74 | 1,200,904 | +0.16(+0.34%) |
Aug 12, 2021 | 48.23 | 48.23 | 46.56 | 46.58 | 1,405,874 | -1.55(-3.23%) |
Aug 11, 2021 | 47.56 | 48.22 | 47.30 | 48.13 | 2,524,817 | +0.79(+1.66%) |
Aug 10, 2021 | 45.70 | 47.49 | 45.69 | 47.35 | 2,558,562 | +1.72(+3.77%) |
Aug 09, 2021 | 45.31 | 45.91 | 45.21 | 45.63 | 1,130,811 | +0.22(+0.49%) |
Aug 06, 2021 | 44.99 | 45.84 | 44.80 | 45.40 | 1,463,012 | +0.74(+1.66%) |
Aug 05, 2021 | 44.66 | 44.94 | 44.51 | 44.66 | 1,319,472 | +0.26(+0.58%) |
Aug 04, 2021 | 45.07 | 45.50 | 44.38 | 44.41 | 1,655,729 | -1.03(-2.26%) |
Aug 03, 2021 | 45.73 | 45.73 | 44.76 | 45.43 | 2,184,986 | -0.11(-0.24%) |
Aug 02, 2021 | 45.21 | 46.76 | 45.21 | 45.54 | 2,090,380 | +0.33(+0.74%) |
Jul 30, 2021 | 45.96 | 46.38 | 45.14 | 45.21 | 1,843,219 | -0.48(-1.05%) |
Jul 29, 2021 | 46.24 | 46.69 | 44.78 | 45.69 | 3,451,605 | -0.11(-0.24%) |
Jul 28, 2021 | 45.95 | 46.13 | 45.42 | 45.80 | 2,197,533 | -0.44(-0.96%) |
Jul 27, 2021 | 46.51 | 46.75 | 46.04 | 46.25 | 1,528,816 | -0.44(-0.95%) |
Jul 26, 2021 | 45.99 | 46.78 | 45.78 | 46.69 | 1,981,592 | +0.73(+1.59%) |
Jul 23, 2021 | 46.60 | 46.63 | 45.50 | 45.96 | 3,395,100 | -0.69(-1.49%) |
Jul 22, 2021 | 46.70 | 46.74 | 45.82 | 46.65 | 1,929,302 | -0.13(-0.28%) |
Jul 21, 2021 | 47.45 | 47.73 | 46.69 | 46.78 | 1,536,587 | -0.31(-0.67%) |
Jul 20, 2021 | 46.57 | 47.58 | 46.18 | 47.10 | 1,842,851 | +0.53(+1.13%) |
Jul 19, 2021 | 46.13 | 46.78 | 45.73 | 46.57 | 2,923,820 | -0.12(-0.26%) |
Jul 16, 2021 | 47.48 | 48.34 | 46.57 | 46.69 | 1,904,184 | -0.51(-1.08%) |
Jul 15, 2021 | 47.62 | 47.86 | 46.84 | 47.20 | 1,430,601 | -0.46(-0.97%) |
Jul 14, 2021 | 47.97 | 48.25 | 47.58 | 47.66 | 1,445,043 | -0.14(-0.29%) |
Jul 13, 2021 | 48.96 | 49.17 | 47.68 | 47.80 | 1,736,323 | -1.07(-2.19%) |
Jul 12, 2021 | 48.70 | 48.90 | 48.33 | 48.87 | 1,284,258 | -0.31(-0.62%) |
Jul 09, 2021 | 49.19 | 49.70 | 48.95 | 49.18 | 1,375,443 | +0.42(+0.85%) |
Jul 08, 2021 | 48.10 | 49.33 | 48.02 | 48.76 | 1,749,498 | -0.15(-0.30%) |
Jul 07, 2021 | 48.11 | 49.12 | 47.55 | 48.91 | 2,157,490 | +0.80(+1.67%) |
Jul 06, 2021 | 49.51 | 49.60 | 47.65 | 48.10 | 2,638,644 | -1.66(-3.33%) |
Jul 02, 2021 | 49.94 | 50.15 | 49.33 | 49.76 | 1,236,286 | -0.16(-0.31%) |
Jul 01, 2021 | 49.85 | 50.20 | 49.72 | 49.92 | 1,491,133 | +0.27(+0.54%) |
Jun 30, 2021 | 50.43 | 50.75 | 49.30 | 49.65 | 2,337,214 | -0.68(-1.36%) |
Jun 29, 2021 | 50.89 | 51.05 | 50.24 | 50.33 | 1,236,425 | -0.37(-0.73%) |
Jun 28, 2021 | 51.02 | 51.05 | 49.89 | 50.70 | 1,170,131 | -0.23(-0.45%) |
Jun 25, 2021 | 50.68 | 51.06 | 50.47 | 50.93 | 1,612,970 | +0.11(+0.22%) |
Jun 24, 2021 | 50.60 | 51.02 | 50.30 | 50.82 | 1,304,991 | +0.22(+0.44%) |
Jun 23, 2021 | 50.80 | 51.00 | 50.13 | 50.60 | 1,635,295 | -0.18(-0.36%) |
Jun 22, 2021 | 51.27 | 51.38 | 50.66 | 50.79 | 3,146,427 | -0.73(-1.42%) |
Jun 21, 2021 | 50.50 | 51.66 | 50.50 | 51.52 | 2,081,729 | +1.37(+2.73%) |
Jun 18, 2021 | 51.78 | 51.91 | 50.13 | 50.15 | 3,411,576 | -1.77(-3.40%) |
Jun 17, 2021 | 53.29 | 53.43 | 51.51 | 51.91 | 1,740,671 | -1.53(-2.86%) |
Jun 16, 2021 | 53.63 | 54.30 | 53.06 | 53.44 | 2,088,259 | -0.32(-0.60%) |
Jun 15, 2021 | 55.44 | 55.47 | 53.55 | 53.76 | 3,654,036 | -1.50(-2.71%) |
Jun 14, 2021 | 55.39 | 55.62 | 54.79 | 55.26 | 1,559,974 | -0.18(-0.33%) |
Jun 11, 2021 | 56.18 | 56.18 | 54.86 | 55.45 | 1,430,435 | -0.70(-1.25%) |
Jun 10, 2021 | 56.40 | 56.85 | 56.11 | 56.15 | 1,133,088 | -0.02(-0.03%) |
Jun 09, 2021 | 55.95 | 56.51 | 55.74 | 56.17 | 1,111,360 | +0.01(+0.02%) |
Jun 08, 2021 | 55.99 | 56.59 | 55.84 | 56.16 | 1,945,999 | +0.06(+0.12%) |
Jun 07, 2021 | 55.89 | 56.10 | 55.50 | 56.09 | 1,369,049 | +0.51(+0.91%) |
Jun 04, 2021 | 55.31 | 55.72 | 54.90 | 55.59 | 1,654,629 | +0.29(+0.52%) |
Jun 03, 2021 | 55.07 | 55.40 | 54.71 | 55.30 | 1,636,584 | -0.28(-0.50%) |
Jun 02, 2021 | 54.10 | 55.85 | 53.66 | 55.58 | 3,001,997 | +1.76(+3.26%) |
Jun 01, 2021 | 54.37 | 54.49 | 53.67 | 53.82 | 1,579,088 | -0.11(-0.21%) |
May 28, 2021 | 53.10 | 54.49 | 53.04 | 53.93 | 2,067,790 | +0.87(+1.64%) |
May 27, 2021 | 53.40 | 53.81 | 52.90 | 53.06 | 3,154,095 | +0.01(+0.02%) |
May 26, 2021 | 53.30 | 53.61 | 52.77 | 53.05 | 2,634,307 | -0.64(-1.19%) |
May 25, 2021 | 54.19 | 54.27 | 53.48 | 53.69 | 2,098,601 | +0.29(+0.54%) |
May 24, 2021 | 52.85 | 53.94 | 52.52 | 53.40 | 2,287,877 | +0.55(+1.05%) |
May 21, 2021 | 52.33 | 52.94 | 52.04 | 52.85 | 2,171,816 | +0.61(+1.17%) |
May 20, 2021 | 52.04 | 52.84 | 51.49 | 52.24 | 2,208,671 | +0.85(+1.66%) |
May 19, 2021 | 50.94 | 51.50 | 49.66 | 51.39 | 2,984,959 | +0.08(+0.16%) |
May 18, 2021 | 53.56 | 53.67 | 51.25 | 51.30 | 3,204,618 | -2.27(-4.23%) |
May 17, 2021 | 54.07 | 54.47 | 53.55 | 53.57 | 1,472,902 | -0.23(-0.43%) |
May 14, 2021 | 53.98 | 54.61 | 53.57 | 53.80 | 1,150,342 | -0.06(-0.10%) |
May 13, 2021 | 53.10 | 54.07 | 52.76 | 53.86 | 1,179,085 | +0.80(+1.50%) |
May 12, 2021 | 53.91 | 54.02 | 53.04 | 53.06 | 1,514,470 | -0.39(-0.73%) |
May 11, 2021 | 54.56 | 54.82 | 52.92 | 53.45 | 2,840,539 | -1.63(-2.96%) |
May 10, 2021 | 55.67 | 56.51 | 54.93 | 55.08 | 1,845,427 | +0.05(+0.08%) |
May 07, 2021 | 54.26 | 55.15 | 54.05 | 55.03 | 2,250,397 | +0.06(+0.10%) |
May 06, 2021 | 53.22 | 55.53 | 53.14 | 54.98 | 3,562,446 | +2.31(+4.39%) |
May 05, 2021 | 52.25 | 52.74 | 51.78 | 52.66 | 1,567,392 | +0.49(+0.94%) |
May 04, 2021 | 52.79 | 53.09 | 51.72 | 52.17 | 2,808,792 | -0.67(-1.26%) |
May 03, 2021 | 51.08 | 53.04 | 50.88 | 52.84 | 2,980,171 | +2.03(+3.99%) |
Apr 30, 2021 | 51.22 | 51.33 | 50.31 | 50.81 | 3,185,787 | -0.51(-0.99%) |
Apr 29, 2021 | 49.06 | 51.52 | 48.41 | 51.32 | 4,958,276 | +3.36(+7.00%) |
Apr 28, 2021 | 48.58 | 48.91 | 47.73 | 47.97 | 2,450,550 | -0.18(-0.36%) |
Apr 27, 2021 | 48.81 | 49.02 | 48.05 | 48.14 | 1,566,629 | -0.81(-1.66%) |
Apr 26, 2021 | 48.31 | 49.00 | 48.00 | 48.96 | 1,557,247 | +0.62(+1.28%) |
Apr 23, 2021 | 48.32 | 48.82 | 48.10 | 48.34 | 1,607,816 | -0.01(-0.02%) |
Apr 22, 2021 | 49.08 | 49.21 | 48.30 | 48.34 | 1,717,193 | -0.82(-1.67%) |
Apr 21, 2021 | 48.77 | 49.56 | 48.51 | 49.17 | 2,337,340 | +0.68(+1.41%) |
Apr 20, 2021 | 49.87 | 50.35 | 48.31 | 48.48 | 2,130,522 | -1.46(-2.93%) |
Apr 19, 2021 | 49.47 | 50.07 | 48.94 | 49.94 | 1,795,980 | +0.50(+1.01%) |
Apr 16, 2021 | 49.20 | 49.56 | 48.87 | 49.45 | 1,731,312 | +0.49(+1.00%) |
Apr 15, 2021 | 47.36 | 49.00 | 47.36 | 48.96 | 2,295,959 | +1.66(+3.50%) |
Apr 14, 2021 | 47.97 | 48.14 | 46.95 | 47.30 | 2,235,176 | -0.55(-1.14%) |
Apr 13, 2021 | 46.14 | 48.25 | 46.08 | 47.85 | 3,892,449 | +1.04(+2.21%) |
Apr 12, 2021 | 46.50 | 47.00 | 46.43 | 46.81 | 1,657,000 | +0.57(+1.24%) |
Apr 09, 2021 | 47.88 | 47.91 | 46.16 | 46.24 | 2,343,273 | -1.46(-3.06%) |
Apr 08, 2021 | 47.30 | 48.03 | 46.90 | 47.70 | 3,152,378 | -0.13(-0.27%) |
Apr 07, 2021 | 48.74 | 49.01 | 47.69 | 47.83 | 2,040,068 | -0.64(-1.32%) |
Apr 06, 2021 | 48.55 | 49.35 | 48.20 | 48.47 | 2,138,185 | -0.31(-0.64%) |
Apr 05, 2021 | 48.41 | 49.24 | 48.16 | 48.78 | 1,950,247 | +0.79(+1.64%) |
Apr 01, 2021 | 47.32 | 48.07 | 46.38 | 47.99 | 2,064,273 | +0.69(+1.47%) |
Mar 31, 2021 | 47.99 | 48.46 | 47.27 | 47.30 | 2,409,975 | -1.10(-2.27%) |
Mar 30, 2021 | 48.82 | 49.25 | 47.88 | 48.40 | 2,327,286 | -0.53(-1.08%) |
Mar 29, 2021 | 47.16 | 49.21 | 47.15 | 48.93 | 3,478,826 | +1.42(+3.00%) |
Mar 26, 2021 | 46.62 | 47.53 | 46.52 | 47.50 | 1,937,101 | +1.17(+2.53%) |
Mar 25, 2021 | 44.78 | 46.62 | 44.41 | 46.33 | 2,256,786 | +1.61(+3.60%) |
Mar 24, 2021 | 45.15 | 45.38 | 44.64 | 44.72 | 2,456,833 | -0.40(-0.88%) |
Mar 23, 2021 | 46.14 | 46.14 | 44.69 | 45.12 | 3,149,178 | -0.98(-2.13%) |
Mar 22, 2021 | 45.50 | 46.10 | 44.95 | 46.10 | 2,666,885 | +0.60(+1.32%) |
Mar 19, 2021 | 44.94 | 45.70 | 43.80 | 45.50 | 4,806,364 | +0.05(+0.10%) |
Mar 18, 2021 | 45.33 | 46.49 | 45.33 | 45.45 | 3,588,073 | +0.45(+1.01%) |
Mar 17, 2021 | 45.00 | 45.42 | 44.41 | 45.00 | 4,369,673 | +0.23(+0.52%) |
Mar 16, 2021 | 43.68 | 45.03 | 43.23 | 44.77 | 3,636,660 | +0.71(+1.62%) |
Mar 15, 2021 | 43.10 | 44.51 | 43.01 | 44.05 | 3,148,820 | +0.93(+2.17%) |
Mar 12, 2021 | 42.82 | 43.42 | 42.62 | 43.12 | 2,541,925 | +0.60(+1.41%) |
Mar 11, 2021 | 42.76 | 43.36 | 42.26 | 42.52 | 3,110,223 | -0.80(-1.86%) |
Mar 10, 2021 | 43.19 | 44.26 | 43.06 | 43.32 | 2,516,513 | +0.43(+1.01%) |
Mar 09, 2021 | 44.48 | 44.48 | 42.88 | 42.89 | 2,679,998 | -1.19(-2.71%) |
Mar 08, 2021 | 42.98 | 44.52 | 42.88 | 44.08 | 3,129,817 | +1.40(+3.27%) |
Mar 05, 2021 | 42.40 | 43.19 | 42.08 | 42.69 | 4,311,518 | +0.71(+1.70%) |
Mar 04, 2021 | 41.85 | 42.92 | 41.16 | 41.97 | 2,900,211 | +0.41(+0.98%) |
Mar 03, 2021 | 41.95 | 42.56 | 41.28 | 41.57 | 2,932,263 | -0.02(-0.04%) |
Mar 02, 2021 | 41.20 | 41.95 | 41.03 | 41.59 | 1,941,603 | +0.11(+0.27%) |
Mar 01, 2021 | 41.91 | 42.67 | 41.41 | 41.47 | 1,496,977 | +0.37(+0.90%) |
Feb 26, 2021 | 42.35 | 42.60 | 41.02 | 41.10 | 2,851,528 | -1.28(-3.01%) |
Feb 25, 2021 | 43.21 | 43.79 | 42.35 | 42.38 | 3,157,126 | -1.09(-2.51%) |
Feb 24, 2021 | 43.62 | 43.85 | 42.94 | 43.47 | 3,284,745 | +0.03(+0.06%) |
Feb 23, 2021 | 41.96 | 43.64 | 41.45 | 43.44 | 3,725,505 | +1.72(+4.12%) |
Feb 22, 2021 | 41.24 | 41.99 | 41.08 | 41.72 | 2,395,846 | +0.67(+1.62%) |
Feb 19, 2021 | 41.47 | 42.34 | 40.99 | 41.06 | 3,303,659 | -0.13(-0.31%) |
Feb 18, 2021 | 41.79 | 42.18 | 41.13 | 41.19 | 2,361,535 | -0.78(-1.85%) |
Feb 17, 2021 | 41.06 | 42.08 | 40.85 | 41.96 | 3,220,234 | +0.81(+1.98%) |
Feb 16, 2021 | 41.33 | 41.74 | 40.34 | 41.15 | 3,866,346 | +0.45(+1.11%) |
Feb 12, 2021 | 41.13 | 41.47 | 40.28 | 40.70 | 5,138,136 | -0.45(-1.10%) |
Feb 11, 2021 | 42.53 | 42.99 | 40.16 | 41.15 | 8,842,313 | -4.14(-9.15%) |
Feb 10, 2021 | 45.08 | 45.57 | 44.43 | 45.29 | 3,253,854 | +0.30(+0.66%) |
Feb 09, 2021 | 45.19 | 45.48 | 44.53 | 45.00 | 2,056,488 | -0.06(-0.12%) |
Feb 08, 2021 | 45.25 | 45.52 | 44.63 | 45.05 | 1,970,997 | -0.24(-0.53%) |
Feb 05, 2021 | 45.52 | 46.13 | 44.96 | 45.29 | 2,258,275 | -0.07(-0.16%) |
Feb 04, 2021 | 45.77 | 46.09 | 44.92 | 45.37 | 1,911,204 | -0.29(-0.63%) |
Feb 03, 2021 | 45.51 | 46.01 | 45.06 | 45.65 | 2,005,840 | +0.44(+0.98%) |
Feb 02, 2021 | 45.85 | 46.10 | 44.95 | 45.21 | 2,043,234 | -0.57(-1.25%) |
Feb 01, 2021 | 46.74 | 47.12 | 45.35 | 45.78 | 2,699,114 | -0.60(-1.30%) |
Jan 29, 2021 | 48.13 | 48.56 | 46.06 | 46.38 | 2,717,868 | -1.68(-3.50%) |
Jan 28, 2021 | 50.66 | 51.15 | 47.97 | 48.07 | 2,281,907 | -2.78(-5.47%) |
Jan 27, 2021 | 48.84 | 51.88 | 48.60 | 50.85 | 4,091,466 | +1.53(+3.11%) |
Jan 26, 2021 | 48.27 | 49.34 | 48.01 | 49.32 | 2,752,336 | +1.55(+3.25%) |
Jan 25, 2021 | 46.24 | 48.49 | 46.19 | 47.76 | 1,973,877 | +1.04(+2.24%) |
Jan 22, 2021 | 46.38 | 46.90 | 46.19 | 46.72 | 1,388,293 | -0.12(-0.26%) |
Jan 21, 2021 | 47.26 | 47.52 | 46.24 | 46.84 | 1,687,795 | -0.45(-0.96%) |
Jan 20, 2021 | 48.07 | 48.20 | 46.72 | 47.29 | 2,165,238 | -0.82(-1.71%) |
Jan 19, 2021 | 48.96 | 49.19 | 47.87 | 48.11 | 1,928,952 | -0.47(-0.97%) |
Jan 15, 2021 | 49.23 | 49.31 | 48.36 | 48.59 | 2,006,094 | -0.89(-1.79%) |
Jan 14, 2021 | 48.67 | 49.68 | 48.17 | 49.47 | 2,057,833 | +1.12(+2.31%) |
Jan 13, 2021 | 47.58 | 49.22 | 47.31 | 48.35 | 2,823,692 | +0.41(+0.85%) |
Jan 12, 2021 | 46.24 | 48.37 | 46.24 | 47.95 | 3,138,821 | +2.01(+4.37%) |
Jan 11, 2021 | 45.24 | 46.29 | 45.15 | 45.94 | 2,376,423 | +0.17(+0.36%) |
Jan 08, 2021 | 45.48 | 45.82 | 45.15 | 45.77 | 1,226,625 | +0.32(+0.71%) |
Jan 07, 2021 | 45.67 | 46.02 | 45.02 | 45.45 | 2,074,717 | -0.09(-0.20%) |
Jan 06, 2021 | 44.28 | 46.28 | 44.26 | 45.54 | 3,634,437 | +2.08(+4.79%) |
Jan 05, 2021 | 42.45 | 43.74 | 42.20 | 43.46 | 2,832,351 | +1.25(+2.96%) |
Jan 04, 2021 | 43.02 | 43.02 | 41.44 | 42.21 | 2,008,217 | +0.43(+1.02%) |
Dec 31, 2020 | 41.79 | 41.79 | 41.79 | 1,299,848 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.90 | 42.21 | 41.61 | 41.83 | 1,299,848 | -0.28(-0.66%) |
Dec 29, 2020 | 42.45 | 42.75 | 41.91 | 42.11 | 2,281,154 | +0.06(+0.13%) |
Dec 28, 2020 | 42.38 | 42.47 | 41.58 | 42.06 | 2,386,381 | +0.01(+0.02%) |
Dec 24, 2020 | 42.17 | 42.17 | 41.51 | 42.05 | 543,833 | +0.07(+0.18%) |
Dec 23, 2020 | 41.33 | 42.13 | 41.23 | 41.97 | 1,218,354 | +0.90(+2.18%) |
Dec 22, 2020 | 41.20 | 41.64 | 40.60 | 41.08 | 3,008,903 | -0.15(-0.36%) |
Dec 21, 2020 | 41.12 | 41.45 | 40.65 | 41.22 | 1,500,175 | -0.86(-2.04%) |
Dec 18, 2020 | 42.33 | 42.37 | 41.43 | 42.08 | 3,159,725 | -0.43(-1.00%) |
Dec 17, 2020 | 43.29 | 43.40 | 42.11 | 42.51 | 1,922,442 | -0.28(-0.65%) |
Dec 16, 2020 | 42.25 | 43.29 | 42.25 | 42.79 | 3,599,411 | +0.22(+0.52%) |
Dec 15, 2020 | 42.84 | 42.90 | 42.26 | 42.57 | 1,641,614 | +0.10(+0.24%) |
Dec 14, 2020 | 44.29 | 44.64 | 42.45 | 42.46 | 2,496,335 | -1.28(-2.92%) |
Dec 11, 2020 | 44.03 | 44.68 | 43.54 | 43.74 | 1,807,658 | -0.84(-1.89%) |
Dec 10, 2020 | 44.41 | 44.89 | 44.23 | 44.58 | 1,926,349 | +0.12(+0.27%) |
Dec 09, 2020 | 44.66 | 44.66 | 44.01 | 44.46 | 2,048,926 | +0.14(+0.31%) |
Dec 08, 2020 | 43.63 | 44.96 | 43.63 | 44.32 | 2,460,906 | +0.25(+0.57%) |
Dec 07, 2020 | 43.80 | 44.36 | 43.37 | 44.07 | 2,263,381 | +0.11(+0.25%) |
Dec 04, 2020 | 43.44 | 43.98 | 43.02 | 43.96 | 1,894,061 | +0.80(+1.86%) |
Dec 03, 2020 | 42.09 | 43.22 | 42.00 | 43.16 | 1,981,428 | +1.28(+3.05%) |
Dec 02, 2020 | 42.60 | 42.74 | 41.43 | 41.88 | 3,520,240 | -0.89(-2.08%) |
Dec 01, 2020 | 43.00 | 43.63 | 42.55 | 42.77 | 3,596,909 | +0.23(+0.54%) |
Nov 30, 2020 | 42.84 | 43.12 | 42.27 | 42.54 | 5,852,188 | -0.74(-1.71%) |
Nov 27, 2020 | 42.88 | 43.64 | 42.70 | 43.28 | 2,384,690 | +0.28(+0.65%) |
Nov 25, 2020 | 43.30 | 43.44 | 42.32 | 43.00 | 3,763,684 | -0.50(-1.15%) |
Nov 24, 2020 | 41.42 | 43.74 | 41.42 | 43.50 | 3,645,449 | +2.69(+6.59%) |
Nov 23, 2020 | 40.60 | 40.90 | 40.12 | 40.81 | 2,004,639 | +0.53(+1.31%) |
Nov 20, 2020 | 40.50 | 40.97 | 40.01 | 40.28 | 1,882,166 | -0.44(-1.09%) |
Nov 19, 2020 | 40.14 | 41.03 | 39.99 | 40.73 | 1,758,032 | +0.44(+1.10%) |
Nov 18, 2020 | 41.89 | 42.06 | 40.25 | 40.28 | 3,472,849 | -1.45(-3.48%) |
Nov 17, 2020 | 40.79 | 41.94 | 40.47 | 41.73 | 2,596,094 | +0.19(+0.47%) |
Nov 16, 2020 | 41.85 | 41.99 | 40.34 | 41.54 | 4,231,935 | +0.72(+1.77%) |
Nov 13, 2020 | 39.21 | 41.16 | 39.11 | 40.82 | 3,120,254 | +1.79(+4.60%) |
Nov 12, 2020 | 38.72 | 39.37 | 38.33 | 39.02 | 2,062,298 | -0.16(-0.40%) |
Nov 11, 2020 | 39.63 | 39.67 | 38.84 | 39.18 | 2,292,036 | -0.40(-1.00%) |
Nov 10, 2020 | 38.41 | 39.88 | 37.77 | 39.58 | 3,639,899 | +1.52(+3.98%) |
Nov 09, 2020 | 38.01 | 39.29 | 37.37 | 38.06 | 4,644,548 | +2.63(+7.41%) |
Nov 06, 2020 | 35.42 | 35.75 | 35.21 | 35.44 | 2,295,367 | +0.06(+0.18%) |
Nov 05, 2020 | 35.30 | 35.73 | 34.74 | 35.37 | 3,134,975 | +0.89(+2.57%) |
Nov 04, 2020 | 35.20 | 35.24 | 33.77 | 34.48 | 6,102,741 | -1.29(-3.59%) |
Nov 03, 2020 | 35.12 | 36.06 | 34.96 | 35.77 | 4,357,991 | +1.04(+3.01%) |