Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.35 | 41.55 | 40.35 | 40.71 | 3,312,632 | +0.21(+0.52%) |
Oct 28, 2021 | 40.60 | 40.69 | 39.21 | 40.50 | 3,822,281 | +0.22(+0.55%) |
Oct 27, 2021 | 40.37 | 40.55 | 39.59 | 40.28 | 3,284,805 | +0.06(+0.16%) |
Oct 26, 2021 | 40.41 | 40.22 | 1,707,705 | -0.19(-0.48%) | ||
Oct 25, 2021 | 40.98 | 41.32 | 40.19 | 40.41 | 2,073,996 | -0.63(-1.53%) |
Oct 22, 2021 | 40.88 | 41.15 | 40.60 | 41.04 | 1,317,547 | -0.01(-0.02%) |
Oct 21, 2021 | 41.64 | 41.84 | 40.65 | 41.05 | 1,770,422 | -0.82(-1.96%) |
Oct 20, 2021 | 41.77 | 42.32 | 41.74 | 41.87 | 1,409,105 | +0.35(+0.85%) |
Oct 19, 2021 | 41.52 | 41.60 | 40.87 | 41.52 | 1,742,261 | -0.01(-0.02%) |
Oct 18, 2021 | 41.43 | 41.84 | 40.80 | 41.53 | 1,826,834 | -0.60(-1.42%) |
Oct 15, 2021 | 42.76 | 43.04 | 41.83 | 42.13 | 1,974,296 | -0.66(-1.53%) |
Oct 14, 2021 | 42.59 | 43.02 | 42.42 | 42.78 | 1,058,735 | +0.50(+1.18%) |
Oct 13, 2021 | 42.26 | 42.50 | 41.60 | 42.28 | 1,170,019 | +0.02(+0.04%) |
Oct 12, 2021 | 42.36 | 43.03 | 42.21 | 42.27 | 1,162,685 | -0.07(-0.17%) |
Oct 11, 2021 | 42.99 | 43.35 | 42.27 | 42.34 | 1,704,007 | -0.85(-1.97%) |
Oct 08, 2021 | 43.64 | 43.64 | 43.07 | 43.19 | 1,532,781 | -0.39(-0.89%) |
Oct 07, 2021 | 44.08 | 44.58 | 43.42 | 43.58 | 1,662,363 | -0.12(-0.27%) |
Oct 06, 2021 | 44.03 | 44.29 | 42.74 | 43.70 | 2,448,705 | -0.86(-1.93%) |
Oct 05, 2021 | 44.04 | 44.72 | 43.72 | 44.56 | 1,235,813 | +0.59(+1.34%) |
Oct 04, 2021 | 43.60 | 44.53 | 43.46 | 43.97 | 1,649,254 | +0.44(+1.02%) |
Oct 01, 2021 | 43.08 | 43.59 | 42.67 | 43.52 | 1,291,366 | +0.69(+1.62%) |
Sep 30, 2021 | 43.80 | 43.89 | 42.66 | 42.83 | 1,977,386 | -0.87(-1.99%) |
Sep 29, 2021 | 43.72 | 44.15 | 43.50 | 43.70 | 1,474,951 | -0.16(-0.36%) |
Sep 28, 2021 | 44.95 | 45.13 | 43.81 | 43.85 | 2,133,399 | -1.21(-2.68%) |
Sep 27, 2021 | 43.40 | 45.72 | 43.31 | 45.06 | 2,832,429 | +2.11(+4.92%) |
Sep 24, 2021 | 42.85 | 43.16 | 42.70 | 42.95 | 1,162,465 | +0.14(+0.32%) |
Sep 23, 2021 | 42.28 | 43.00 | 42.28 | 42.81 | 1,634,070 | +0.67(+1.60%) |
Sep 22, 2021 | 41.75 | 42.54 | 41.55 | 42.14 | 1,806,503 | +0.77(+1.85%) |
Sep 21, 2021 | 41.81 | 42.27 | 41.20 | 41.37 | 1,718,026 | -0.28(-0.67%) |
Sep 20, 2021 | 41.59 | 41.92 | 41.09 | 41.65 | 1,972,078 | -0.65(-1.53%) |
Sep 17, 2021 | 42.66 | 42.81 | 41.94 | 42.29 | 3,306,281 | -0.54(-1.25%) |
Sep 16, 2021 | 42.91 | 43.17 | 42.67 | 42.83 | 1,473,356 | -0.18(-0.41%) |
Sep 15, 2021 | 42.96 | 43.15 | 42.43 | 43.00 | 1,506,851 | -0.01(-0.02%) |
Sep 14, 2021 | 43.26 | 43.31 | 42.63 | 43.01 | 1,609,009 | -0.33(-0.77%) |
Sep 13, 2021 | 42.46 | 43.95 | 42.32 | 43.35 | 1,658,271 | +1.27(+3.01%) |
Sep 10, 2021 | 43.00 | 43.21 | 42.05 | 42.08 | 1,659,001 | -0.44(-1.04%) |
Sep 09, 2021 | 42.15 | 42.68 | 41.57 | 42.52 | 2,472,205 | -0.21(-0.50%) |
Sep 08, 2021 | 42.33 | 42.92 | 41.94 | 42.74 | 1,459,729 | +0.42(+1.00%) |
Sep 07, 2021 | 43.18 | 43.26 | 42.27 | 42.31 | 1,874,446 | -1.07(-2.47%) |
Sep 03, 2021 | 43.52 | 43.61 | 43.10 | 43.38 | 912,410 | -0.10(-0.23%) |
Sep 02, 2021 | 43.72 | 44.00 | 43.24 | 43.48 | 846,683 | -0.17(-0.38%) |
Sep 01, 2021 | 44.08 | 44.17 | 43.42 | 43.65 | 1,063,099 | -0.24(-0.55%) |
Aug 31, 2021 | 43.18 | 44.15 | 43.00 | 43.89 | 2,402,362 | +0.73(+1.69%) |
Aug 30, 2021 | 43.86 | 44.04 | 43.12 | 43.16 | 1,331,999 | -0.71(-1.62%) |
Aug 27, 2021 | 43.38 | 44.15 | 43.19 | 43.87 | 1,018,803 | +0.63(+1.45%) |
Aug 26, 2021 | 43.60 | 43.83 | 42.96 | 43.24 | 1,914,728 | -0.68(-1.54%) |
Aug 25, 2021 | 44.34 | 44.34 | 43.76 | 43.92 | 1,176,310 | -0.50(-1.11%) |
Aug 24, 2021 | 44.17 | 44.60 | 44.04 | 44.42 | 1,111,494 | +0.39(+0.87%) |
Aug 23, 2021 | 44.01 | 44.55 | 43.66 | 44.03 | 1,366,255 | +0.22(+0.50%) |
Aug 20, 2021 | 43.92 | 44.12 | 43.64 | 43.81 | 1,670,629 | -0.24(-0.54%) |
Aug 19, 2021 | 44.78 | 45.00 | 43.89 | 44.05 | 1,428,604 | -0.76(-1.70%) |
Aug 18, 2021 | 45.56 | 45.67 | 44.78 | 44.81 | 1,197,338 | -0.72(-1.57%) |
Aug 17, 2021 | 45.90 | 46.34 | 45.28 | 45.53 | 1,162,032 | -0.66(-1.43%) |
Aug 16, 2021 | 46.35 | 46.77 | 45.72 | 46.19 | 1,031,278 | -0.15(-0.32%) |
Aug 13, 2021 | 46.34 | 46.93 | 46.15 | 46.33 | 1,211,312 | +0.16(+0.34%) |
Aug 12, 2021 | 47.82 | 47.82 | 46.16 | 46.18 | 1,418,059 | -1.54(-3.23%) |
Aug 11, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 2,546,700 | +0.78(+1.66%) |
Aug 10, 2021 | 45.31 | 47.09 | 45.30 | 46.94 | 2,580,737 | +1.71(+3.77%) |
Aug 09, 2021 | 44.92 | 45.52 | 44.82 | 45.23 | 1,140,612 | +0.22(+0.49%) |
Aug 06, 2021 | 44.60 | 45.45 | 44.42 | 45.01 | 1,475,693 | +0.73(+1.66%) |
Aug 05, 2021 | 44.27 | 44.56 | 44.12 | 44.28 | 1,330,908 | +0.26(+0.58%) |
Aug 04, 2021 | 44.68 | 45.11 | 44.00 | 44.02 | 1,670,079 | -1.02(-2.26%) |
Aug 03, 2021 | 45.34 | 45.34 | 44.37 | 45.04 | 2,203,923 | -0.11(-0.24%) |
Aug 02, 2021 | 44.82 | 46.36 | 44.82 | 45.15 | 2,108,498 | +0.33(+0.74%) |
Jul 30, 2021 | 45.56 | 45.98 | 44.75 | 44.82 | 1,859,194 | -0.48(-1.05%) |
Jul 29, 2021 | 45.84 | 46.29 | 44.39 | 45.30 | 3,481,521 | -0.11(-0.24%) |
Jul 28, 2021 | 45.56 | 45.74 | 45.03 | 45.41 | 2,216,580 | -0.44(-0.96%) |
Jul 27, 2021 | 46.11 | 46.35 | 45.65 | 45.85 | 1,542,067 | -0.44(-0.95%) |
Jul 26, 2021 | 45.59 | 46.38 | 45.39 | 46.29 | 1,998,766 | +0.72(+1.59%) |
Jul 23, 2021 | 46.20 | 46.23 | 45.11 | 45.56 | 3,424,526 | -0.69(-1.49%) |
Jul 22, 2021 | 46.30 | 46.33 | 45.43 | 46.25 | 1,946,024 | -0.13(-0.28%) |
Jul 21, 2021 | 47.04 | 47.32 | 46.29 | 46.38 | 1,549,905 | -0.31(-0.67%) |
Jul 20, 2021 | 46.17 | 47.17 | 45.78 | 46.69 | 1,858,823 | +0.52(+1.13%) |
Jul 19, 2021 | 45.74 | 46.38 | 45.34 | 46.17 | 2,949,161 | -0.12(-0.26%) |
Jul 16, 2021 | 47.07 | 47.93 | 46.17 | 46.29 | 1,920,688 | -0.50(-1.08%) |
Jul 15, 2021 | 47.21 | 47.45 | 46.44 | 46.79 | 1,443,000 | -0.46(-0.97%) |
Jul 14, 2021 | 47.55 | 47.84 | 47.17 | 47.25 | 1,457,567 | -0.14(-0.29%) |
Jul 13, 2021 | 48.53 | 48.75 | 47.27 | 47.39 | 1,751,372 | -1.06(-2.19%) |
Jul 12, 2021 | 48.28 | 48.48 | 47.91 | 48.45 | 1,295,389 | -0.30(-0.62%) |
Jul 09, 2021 | 48.76 | 49.27 | 48.53 | 48.75 | 1,387,364 | +0.41(+0.85%) |
Jul 08, 2021 | 47.68 | 48.90 | 47.61 | 48.34 | 1,764,662 | -0.15(-0.30%) |
Jul 07, 2021 | 47.70 | 48.70 | 47.14 | 48.49 | 2,176,190 | +0.80(+1.67%) |
Jul 06, 2021 | 49.08 | 49.18 | 47.24 | 47.69 | 2,661,513 | -1.64(-3.33%) |
Jul 02, 2021 | 49.51 | 49.72 | 48.91 | 49.33 | 1,247,001 | -0.16(-0.31%) |
Jul 01, 2021 | 49.42 | 49.77 | 49.30 | 49.49 | 1,504,057 | +0.27(+0.54%) |
Jun 30, 2021 | 50.00 | 50.31 | 48.87 | 49.22 | 2,357,471 | -0.68(-1.36%) |
Jun 29, 2021 | 50.45 | 50.62 | 49.81 | 49.90 | 1,247,141 | -0.37(-0.73%) |
Jun 28, 2021 | 50.58 | 50.61 | 49.46 | 50.27 | 1,180,272 | -0.23(-0.45%) |
Jun 25, 2021 | 50.24 | 50.62 | 50.04 | 50.50 | 1,626,950 | +0.11(+0.22%) |
Jun 24, 2021 | 50.17 | 50.58 | 49.86 | 50.39 | 1,316,302 | +0.22(+0.44%) |
Jun 23, 2021 | 50.37 | 50.56 | 49.70 | 50.17 | 1,649,468 | -0.18(-0.36%) |
Jun 22, 2021 | 50.83 | 50.94 | 50.23 | 50.35 | 3,173,698 | -0.72(-1.42%) |
Jun 21, 2021 | 50.07 | 51.22 | 50.07 | 51.07 | 2,099,772 | +1.36(+2.73%) |
Jun 18, 2021 | 51.33 | 51.46 | 49.70 | 49.72 | 3,441,145 | -1.75(-3.40%) |
Jun 17, 2021 | 52.83 | 52.97 | 51.07 | 51.47 | 1,755,758 | -1.51(-2.86%) |
Jun 16, 2021 | 53.16 | 53.83 | 52.61 | 52.98 | 2,106,359 | -0.32(-0.60%) |
Jun 15, 2021 | 54.96 | 54.99 | 53.09 | 53.30 | 3,685,706 | -1.49(-2.71%) |
Jun 14, 2021 | 54.92 | 55.14 | 54.32 | 54.79 | 1,573,495 | -0.18(-0.33%) |
Jun 11, 2021 | 55.69 | 55.69 | 54.39 | 54.97 | 1,442,833 | -0.70(-1.25%) |
Jun 10, 2021 | 55.91 | 56.36 | 55.63 | 55.67 | 1,142,908 | -0.02(-0.03%) |
Jun 09, 2021 | 55.47 | 56.02 | 55.26 | 55.69 | 1,120,993 | +0.01(+0.02%) |
Jun 08, 2021 | 55.51 | 56.10 | 55.36 | 55.68 | 1,962,865 | +0.06(+0.12%) |
Jun 07, 2021 | 55.41 | 55.62 | 55.03 | 55.61 | 1,380,915 | +0.50(+0.92%) |
Jun 04, 2021 | 54.83 | 55.24 | 54.42 | 55.11 | 1,668,970 | +0.28(+0.52%) |
Jun 03, 2021 | 54.59 | 54.92 | 54.24 | 54.82 | 1,650,768 | -0.28(-0.50%) |
Jun 02, 2021 | 53.63 | 55.37 | 53.20 | 55.10 | 3,028,016 | +1.74(+3.26%) |
Jun 01, 2021 | 53.90 | 54.03 | 53.21 | 53.36 | 1,592,774 | -0.11(-0.21%) |
May 28, 2021 | 52.64 | 54.03 | 52.59 | 53.47 | 2,085,711 | +0.86(+1.64%) |
May 27, 2021 | 52.94 | 53.35 | 52.45 | 52.61 | 3,181,433 | +0.01(+0.02%) |
May 26, 2021 | 52.84 | 53.15 | 52.31 | 52.60 | 2,657,139 | -0.63(-1.19%) |
May 25, 2021 | 53.72 | 53.81 | 53.02 | 53.23 | 2,116,790 | +0.28(+0.54%) |
May 24, 2021 | 52.39 | 53.47 | 52.07 | 52.94 | 2,307,707 | +0.55(+1.05%) |
May 21, 2021 | 51.88 | 52.49 | 51.60 | 52.39 | 2,190,640 | +0.61(+1.17%) |
May 20, 2021 | 51.60 | 52.39 | 51.05 | 51.79 | 2,227,814 | +0.84(+1.66%) |
May 19, 2021 | 50.51 | 51.06 | 49.23 | 50.95 | 3,010,830 | +0.08(+0.16%) |
May 18, 2021 | 53.10 | 53.21 | 50.81 | 50.86 | 3,232,393 | -2.25(-4.23%) |
May 17, 2021 | 53.60 | 54.00 | 53.09 | 53.11 | 1,485,668 | -0.23(-0.43%) |
May 14, 2021 | 53.51 | 54.15 | 53.10 | 53.34 | 1,160,313 | -0.05(-0.10%) |
May 13, 2021 | 52.64 | 53.60 | 52.31 | 53.39 | 1,189,304 | +0.79(+1.50%) |
May 12, 2021 | 53.45 | 53.56 | 52.59 | 52.61 | 1,527,597 | -0.38(-0.73%) |
May 11, 2021 | 54.09 | 54.35 | 52.47 | 52.99 | 2,865,158 | -1.61(-2.96%) |
May 10, 2021 | 55.19 | 56.02 | 54.46 | 54.60 | 1,861,421 | +0.05(+0.08%) |
May 07, 2021 | 53.80 | 54.67 | 53.59 | 54.56 | 2,269,902 | +0.05(+0.10%) |
May 06, 2021 | 52.76 | 55.06 | 52.68 | 54.50 | 3,593,322 | +2.29(+4.39%) |
May 05, 2021 | 51.80 | 52.28 | 51.34 | 52.21 | 1,580,977 | +0.49(+0.94%) |
May 04, 2021 | 52.34 | 52.63 | 51.28 | 51.73 | 2,833,137 | -0.66(-1.26%) |
May 03, 2021 | 50.64 | 52.58 | 50.44 | 52.39 | 3,006,000 | +2.01(+3.99%) |
Apr 30, 2021 | 50.78 | 50.89 | 49.87 | 50.38 | 3,213,399 | -0.50(-0.99%) |
Apr 29, 2021 | 48.64 | 51.07 | 47.99 | 50.88 | 5,001,251 | +3.33(+7.00%) |
Apr 28, 2021 | 48.16 | 48.49 | 47.32 | 47.55 | 2,471,790 | -0.17(-0.36%) |
Apr 27, 2021 | 48.39 | 48.60 | 47.64 | 47.73 | 1,580,208 | -0.81(-1.66%) |
Apr 26, 2021 | 47.89 | 48.58 | 47.59 | 48.53 | 1,570,744 | +0.61(+1.28%) |
Apr 23, 2021 | 47.90 | 48.40 | 47.69 | 47.92 | 1,621,752 | -0.01(-0.02%) |
Apr 22, 2021 | 48.66 | 48.79 | 47.88 | 47.93 | 1,732,076 | -0.82(-1.67%) |
Apr 21, 2021 | 48.35 | 49.13 | 48.09 | 48.75 | 2,357,598 | +0.68(+1.41%) |
Apr 20, 2021 | 49.44 | 49.92 | 47.89 | 48.07 | 2,148,988 | -1.45(-2.93%) |
Apr 19, 2021 | 49.05 | 49.64 | 48.52 | 49.52 | 1,811,546 | +0.49(+1.01%) |
Apr 16, 2021 | 48.77 | 49.13 | 48.45 | 49.02 | 1,746,317 | +0.49(+1.00%) |
Apr 15, 2021 | 46.96 | 48.58 | 46.96 | 48.53 | 2,315,859 | +1.64(+3.50%) |
Apr 14, 2021 | 47.55 | 47.73 | 46.55 | 46.89 | 2,254,549 | -0.54(-1.14%) |
Apr 13, 2021 | 45.75 | 47.84 | 45.68 | 47.43 | 3,926,185 | +1.03(+2.21%) |
Apr 12, 2021 | 46.10 | 46.60 | 46.03 | 46.41 | 1,671,362 | +0.57(+1.24%) |
Apr 09, 2021 | 47.47 | 47.50 | 45.77 | 45.84 | 2,363,582 | -1.45(-3.06%) |
Apr 08, 2021 | 46.89 | 47.62 | 46.50 | 47.29 | 3,179,700 | -0.13(-0.27%) |
Apr 07, 2021 | 48.32 | 48.59 | 47.28 | 47.42 | 2,057,750 | -0.63(-1.32%) |
Apr 06, 2021 | 48.13 | 48.93 | 47.78 | 48.05 | 2,156,717 | -0.31(-0.64%) |
Apr 05, 2021 | 47.99 | 48.82 | 47.75 | 48.36 | 1,967,151 | +0.78(+1.64%) |
Apr 01, 2021 | 46.91 | 47.65 | 45.99 | 47.58 | 2,082,164 | +0.69(+1.47%) |
Mar 31, 2021 | 47.58 | 48.04 | 46.87 | 46.89 | 2,430,863 | -1.09(-2.27%) |
Mar 30, 2021 | 48.40 | 48.83 | 47.47 | 47.98 | 2,347,457 | -0.52(-1.08%) |
Mar 29, 2021 | 46.76 | 48.79 | 46.75 | 48.51 | 3,508,978 | +1.41(+3.00%) |
Mar 26, 2021 | 46.22 | 47.12 | 46.12 | 47.10 | 1,953,890 | +1.16(+2.53%) |
Mar 25, 2021 | 44.40 | 46.22 | 44.03 | 45.93 | 2,276,346 | +1.60(+3.60%) |
Mar 24, 2021 | 44.76 | 44.99 | 44.25 | 44.34 | 2,478,127 | -0.39(-0.88%) |
Mar 23, 2021 | 45.75 | 45.75 | 44.30 | 44.73 | 3,176,473 | -0.97(-2.13%) |
Mar 22, 2021 | 45.11 | 45.70 | 44.57 | 45.70 | 2,690,000 | +0.60(+1.32%) |
Mar 19, 2021 | 44.56 | 45.31 | 43.42 | 45.11 | 4,848,022 | +0.05(+0.10%) |
Mar 18, 2021 | 44.94 | 46.09 | 44.94 | 45.06 | 3,619,171 | +0.45(+1.01%) |
Mar 17, 2021 | 44.61 | 45.03 | 44.02 | 44.61 | 4,407,546 | +0.23(+0.52%) |
Mar 16, 2021 | 43.31 | 44.65 | 42.86 | 44.38 | 3,668,180 | +0.71(+1.62%) |
Mar 15, 2021 | 42.73 | 44.12 | 42.64 | 43.68 | 3,176,112 | +0.93(+2.17%) |
Mar 12, 2021 | 42.46 | 43.04 | 42.25 | 42.75 | 2,563,956 | +0.60(+1.41%) |
Mar 11, 2021 | 42.39 | 42.99 | 41.90 | 42.15 | 3,137,180 | -0.80(-1.86%) |
Mar 10, 2021 | 42.81 | 43.88 | 42.69 | 42.95 | 2,538,324 | +0.43(+1.01%) |
Mar 09, 2021 | 44.10 | 44.10 | 42.51 | 42.52 | 2,703,226 | -1.18(-2.71%) |
Mar 08, 2021 | 42.61 | 44.13 | 42.51 | 43.70 | 3,156,944 | +1.38(+3.27%) |
Mar 05, 2021 | 42.03 | 42.81 | 41.71 | 42.32 | 4,348,887 | +0.71(+1.70%) |
Mar 04, 2021 | 41.49 | 42.55 | 40.81 | 41.61 | 2,925,348 | +0.40(+0.98%) |
Mar 03, 2021 | 41.59 | 42.19 | 40.93 | 41.21 | 2,957,677 | -0.02(-0.04%) |
Mar 02, 2021 | 40.84 | 41.59 | 40.68 | 41.23 | 1,958,431 | +0.11(+0.27%) |
Mar 01, 2021 | 41.55 | 42.30 | 41.05 | 41.12 | 1,509,951 | +0.37(+0.90%) |
Feb 26, 2021 | 41.99 | 42.24 | 40.67 | 40.75 | 2,876,243 | -1.27(-3.01%) |
Feb 25, 2021 | 42.84 | 43.41 | 41.99 | 42.02 | 3,184,489 | -1.08(-2.51%) |
Feb 24, 2021 | 43.24 | 43.47 | 42.58 | 43.10 | 3,313,215 | +0.03(+0.06%) |
Feb 23, 2021 | 41.60 | 43.26 | 41.09 | 43.07 | 3,757,795 | +1.71(+4.12%) |
Feb 22, 2021 | 40.89 | 41.63 | 40.72 | 41.37 | 2,416,611 | +0.66(+1.62%) |
Feb 19, 2021 | 41.12 | 41.98 | 40.64 | 40.71 | 3,332,292 | -0.13(-0.31%) |
Feb 18, 2021 | 41.43 | 41.81 | 40.78 | 40.83 | 2,382,003 | -0.77(-1.85%) |
Feb 17, 2021 | 40.71 | 41.72 | 40.50 | 41.60 | 3,248,144 | +0.81(+1.98%) |
Feb 16, 2021 | 40.97 | 41.38 | 39.99 | 40.80 | 3,899,856 | +0.45(+1.11%) |
Feb 12, 2021 | 40.78 | 41.12 | 39.94 | 40.35 | 5,182,669 | -0.45(-1.10%) |
Feb 11, 2021 | 42.16 | 42.62 | 39.82 | 40.80 | 8,918,951 | -4.11(-9.15%) |
Feb 10, 2021 | 44.69 | 45.18 | 44.05 | 44.90 | 3,282,056 | +0.29(+0.66%) |
Feb 09, 2021 | 44.80 | 45.09 | 44.14 | 44.61 | 2,074,312 | -0.05(-0.12%) |
Feb 08, 2021 | 44.86 | 45.13 | 44.24 | 44.67 | 1,988,080 | -0.24(-0.53%) |
Feb 05, 2021 | 45.13 | 45.74 | 44.57 | 44.90 | 2,277,848 | -0.07(-0.16%) |
Feb 04, 2021 | 45.38 | 45.69 | 44.54 | 44.98 | 1,927,768 | -0.28(-0.63%) |
Feb 03, 2021 | 45.12 | 45.62 | 44.67 | 45.26 | 2,023,225 | +0.44(+0.98%) |
Feb 02, 2021 | 45.45 | 45.70 | 44.56 | 44.82 | 2,060,943 | -0.57(-1.25%) |
Feb 01, 2021 | 46.33 | 46.71 | 44.96 | 45.39 | 2,722,508 | -0.60(-1.30%) |
Jan 29, 2021 | 47.72 | 48.14 | 45.67 | 45.99 | 2,741,424 | -1.67(-3.50%) |
Jan 28, 2021 | 50.22 | 50.71 | 47.55 | 47.65 | 2,301,684 | -2.76(-5.47%) |
Jan 27, 2021 | 48.42 | 51.43 | 48.19 | 50.41 | 4,126,928 | +1.52(+3.11%) |
Jan 26, 2021 | 47.86 | 48.92 | 47.60 | 48.89 | 2,776,191 | +1.54(+3.25%) |
Jan 25, 2021 | 45.84 | 48.08 | 45.79 | 47.35 | 1,990,985 | +1.04(+2.24%) |
Jan 22, 2021 | 45.98 | 46.50 | 45.79 | 46.32 | 1,400,326 | -0.12(-0.26%) |
Jan 21, 2021 | 46.86 | 47.11 | 45.84 | 46.44 | 1,702,424 | -0.45(-0.96%) |
Jan 20, 2021 | 47.65 | 47.78 | 46.32 | 46.88 | 2,184,005 | -0.82(-1.71%) |
Jan 19, 2021 | 48.53 | 48.76 | 47.46 | 47.70 | 1,945,670 | -0.47(-0.97%) |
Jan 15, 2021 | 48.81 | 48.88 | 47.95 | 48.17 | 2,023,481 | -0.88(-1.79%) |
Jan 14, 2021 | 48.25 | 49.25 | 47.76 | 49.05 | 2,075,669 | +1.11(+2.31%) |
Jan 13, 2021 | 47.17 | 48.80 | 46.90 | 47.94 | 2,848,165 | +0.40(+0.85%) |
Jan 12, 2021 | 45.84 | 47.96 | 45.84 | 47.54 | 3,166,025 | +1.99(+4.37%) |
Jan 11, 2021 | 44.85 | 45.89 | 44.76 | 45.55 | 2,397,020 | +0.17(+0.36%) |
Jan 08, 2021 | 45.09 | 45.42 | 44.77 | 45.38 | 1,237,256 | +0.32(+0.71%) |
Jan 07, 2021 | 45.28 | 45.63 | 44.63 | 45.06 | 2,092,699 | -0.09(-0.20%) |
Jan 06, 2021 | 43.90 | 45.89 | 43.88 | 45.15 | 3,665,937 | +2.06(+4.79%) |
Jan 05, 2021 | 42.09 | 43.36 | 41.84 | 43.09 | 2,856,900 | +1.24(+2.96%) |
Jan 04, 2021 | 42.65 | 42.65 | 41.08 | 41.85 | 2,025,622 | +0.42(+1.02%) |
Dec 31, 2020 | 41.43 | 41.43 | 41.43 | 1,311,114 | -0.05(-0.11%) | |
Dec 30, 2020 | 41.54 | 41.85 | 41.26 | 41.48 | 1,311,114 | -0.27(-0.66%) |
Dec 29, 2020 | 42.09 | 42.38 | 41.55 | 41.75 | 2,300,925 | +0.05(+0.13%) |
Dec 28, 2020 | 42.02 | 42.11 | 41.22 | 41.70 | 2,407,065 | +0.01(+0.02%) |
Dec 24, 2020 | 41.81 | 41.81 | 41.15 | 41.69 | 548,546 | +0.07(+0.18%) |
Dec 23, 2020 | 40.97 | 41.77 | 40.88 | 41.61 | 1,228,914 | +0.89(+2.18%) |
Dec 22, 2020 | 40.84 | 41.28 | 40.26 | 40.72 | 3,034,982 | -0.15(-0.36%) |
Dec 21, 2020 | 40.77 | 41.09 | 40.30 | 40.87 | 1,513,178 | -0.85(-2.04%) |
Dec 18, 2020 | 41.97 | 42.01 | 41.08 | 41.72 | 3,187,111 | -0.42(-1.00%) |
Dec 17, 2020 | 42.91 | 43.02 | 41.75 | 42.14 | 1,939,104 | -0.27(-0.65%) |
Dec 16, 2020 | 41.89 | 42.91 | 41.89 | 42.42 | 3,630,608 | +0.22(+0.52%) |
Dec 15, 2020 | 42.47 | 42.53 | 41.90 | 42.20 | 1,655,842 | +0.10(+0.24%) |
Dec 14, 2020 | 43.90 | 44.25 | 42.08 | 42.10 | 2,517,971 | -1.27(-2.92%) |
Dec 11, 2020 | 43.65 | 44.30 | 43.16 | 43.36 | 1,823,325 | -0.83(-1.89%) |
Dec 10, 2020 | 44.03 | 44.50 | 43.85 | 44.20 | 1,943,045 | +0.12(+0.27%) |
Dec 09, 2020 | 44.28 | 44.28 | 43.63 | 44.08 | 2,066,684 | +0.14(+0.31%) |
Dec 08, 2020 | 43.25 | 44.57 | 43.25 | 43.94 | 2,482,235 | +0.25(+0.57%) |
Dec 07, 2020 | 43.42 | 43.98 | 43.00 | 43.69 | 2,282,999 | +0.11(+0.25%) |
Dec 04, 2020 | 43.07 | 43.60 | 42.65 | 43.58 | 1,910,478 | +0.80(+1.86%) |
Dec 03, 2020 | 41.73 | 42.85 | 41.64 | 42.79 | 1,998,602 | +1.27(+3.05%) |
Dec 02, 2020 | 42.24 | 42.37 | 41.07 | 41.52 | 3,550,751 | -0.88(-2.08%) |
Dec 01, 2020 | 42.63 | 43.25 | 42.18 | 42.40 | 3,628,084 | +0.23(+0.54%) |
Nov 30, 2020 | 42.47 | 42.75 | 41.91 | 42.17 | 5,902,910 | -0.73(-1.71%) |
Nov 27, 2020 | 42.51 | 43.26 | 42.33 | 42.91 | 2,405,359 | +0.27(+0.65%) |
Nov 25, 2020 | 42.92 | 43.07 | 41.95 | 42.63 | 3,796,304 | -0.49(-1.15%) |
Nov 24, 2020 | 41.06 | 43.36 | 41.06 | 43.13 | 3,677,044 | +2.67(+6.59%) |
Nov 23, 2020 | 40.25 | 40.55 | 39.78 | 40.46 | 2,022,014 | +0.52(+1.31%) |
Nov 20, 2020 | 40.16 | 40.61 | 39.67 | 39.94 | 1,898,479 | -0.44(-1.09%) |
Nov 19, 2020 | 39.80 | 40.68 | 39.65 | 40.38 | 1,773,269 | +0.44(+1.10%) |
Nov 18, 2020 | 41.53 | 41.70 | 39.91 | 39.94 | 3,502,949 | -1.44(-3.48%) |
Nov 17, 2020 | 40.44 | 41.58 | 40.12 | 41.37 | 2,618,595 | +0.19(+0.47%) |
Nov 16, 2020 | 41.49 | 41.63 | 39.99 | 41.18 | 4,268,614 | +0.72(+1.77%) |
Nov 13, 2020 | 38.87 | 40.81 | 38.77 | 40.47 | 3,147,298 | +1.78(+4.60%) |
Nov 12, 2020 | 38.39 | 39.03 | 38.00 | 38.69 | 2,080,173 | -0.16(-0.40%) |
Nov 11, 2020 | 39.29 | 39.33 | 38.51 | 38.84 | 2,311,902 | -0.39(-1.00%) |
Nov 10, 2020 | 38.08 | 39.54 | 37.44 | 39.24 | 3,671,446 | +1.50(+3.98%) |
Nov 09, 2020 | 37.68 | 38.95 | 37.05 | 37.73 | 4,684,803 | +2.60(+7.41%) |
Nov 06, 2020 | 35.11 | 35.44 | 34.91 | 35.13 | 2,315,261 | +0.06(+0.18%) |
Nov 05, 2020 | 34.99 | 35.42 | 34.44 | 35.07 | 3,162,147 | +0.88(+2.57%) |
Nov 04, 2020 | 34.89 | 34.94 | 33.48 | 34.19 | 6,155,634 | -1.27(-3.59%) |
Nov 03, 2020 | 34.82 | 35.75 | 34.66 | 35.46 | 4,395,763 | +1.04(+3.01%) |