Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.39 | 42.33 | 41.19 | 41.94 | 2,525,437 | +0.22(+0.54%) |
Oct 28, 2021 | 41.53 | 42.19 | 41.14 | 41.71 | 2,315,539 | +0.44(+1.07%) |
Oct 27, 2021 | 42.08 | 42.27 | 41.24 | 41.27 | 3,287,924 | -0.90(-2.13%) |
Oct 26, 2021 | 42.78 | 42.17 | 2,470,205 | -0.22(-0.53%) | ||
Oct 25, 2021 | 42.28 | 43.15 | 42.23 | 42.40 | 2,312,269 | -0.08(-0.18%) |
Oct 22, 2021 | 41.14 | 43.08 | 41.14 | 42.47 | 5,553,980 | +1.60(+3.91%) |
Oct 21, 2021 | 40.74 | 41.69 | 40.37 | 40.88 | 2,956,510 | +0.24(+0.60%) |
Oct 20, 2021 | 40.84 | 41.52 | 40.49 | 40.63 | 2,138,031 | -0.10(-0.25%) |
Oct 19, 2021 | 41.57 | 41.69 | 40.47 | 40.74 | 3,494,442 | -0.76(-1.83%) |
Oct 18, 2021 | 40.01 | 41.51 | 39.99 | 41.50 | 3,871,129 | +1.39(+3.47%) |
Oct 15, 2021 | 40.53 | 41.13 | 40.10 | 40.11 | 2,274,670 | +0.21(+0.52%) |
Oct 14, 2021 | 39.26 | 40.39 | 39.26 | 39.90 | 3,201,975 | +0.85(+2.17%) |
Oct 13, 2021 | 39.19 | 39.30 | 38.38 | 39.05 | 3,423,479 | +0.26(+0.67%) |
Oct 12, 2021 | 38.54 | 39.31 | 37.74 | 38.79 | 5,086,477 | +0.39(+1.01%) |
Oct 11, 2021 | 39.67 | 40.06 | 38.37 | 38.40 | 4,000,572 | -1.38(-3.48%) |
Oct 08, 2021 | 40.42 | 40.83 | 39.62 | 39.79 | 3,280,470 | -0.76(-1.88%) |
Oct 07, 2021 | 39.99 | 41.08 | 39.93 | 40.55 | 4,207,343 | +0.86(+2.16%) |
Oct 06, 2021 | 40.62 | 41.39 | 39.52 | 39.69 | 7,730,200 | -1.57(-3.81%) |
Oct 05, 2021 | 42.50 | 42.67 | 41.18 | 41.27 | 4,826,492 | -1.05(-2.47%) |
Oct 04, 2021 | 41.66 | 42.91 | 41.66 | 42.31 | 3,780,965 | +0.35(+0.82%) |
Oct 01, 2021 | 40.78 | 42.37 | 40.30 | 41.97 | 6,688,882 | +1.27(+3.12%) |
Sep 30, 2021 | 41.85 | 42.04 | 39.54 | 40.69 | 18,535,850 | -5.68(-12.24%) |
Sep 29, 2021 | 47.25 | 47.42 | 46.30 | 46.37 | 2,439,780 | -0.51(-1.09%) |
Sep 28, 2021 | 47.70 | 48.07 | 46.61 | 46.88 | 3,432,046 | -1.51(-3.12%) |
Sep 27, 2021 | 47.96 | 49.10 | 47.95 | 48.39 | 2,639,771 | +0.76(+1.60%) |
Sep 24, 2021 | 47.33 | 48.32 | 46.89 | 47.63 | 2,260,720 | -0.22(-0.45%) |
Sep 23, 2021 | 46.92 | 48.49 | 46.92 | 47.85 | 4,309,062 | +1.74(+3.77%) |
Sep 22, 2021 | 45.78 | 46.81 | 45.75 | 46.11 | 2,052,163 | +0.83(+1.83%) |
Sep 21, 2021 | 45.80 | 46.35 | 44.83 | 45.28 | 2,058,417 | -0.32(-0.70%) |
Sep 20, 2021 | 44.97 | 45.89 | 44.36 | 45.60 | 2,826,188 | -0.42(-0.92%) |
Sep 17, 2021 | 46.25 | 46.94 | 45.46 | 46.03 | 4,284,695 | -0.07(-0.15%) |
Sep 16, 2021 | 45.56 | 46.77 | 45.56 | 46.10 | 2,936,986 | +0.79(+1.74%) |
Sep 15, 2021 | 44.56 | 45.80 | 44.52 | 45.31 | 3,708,456 | +0.74(+1.67%) |
Sep 14, 2021 | 45.09 | 45.21 | 43.76 | 44.57 | 3,589,095 | -0.51(-1.13%) |
Sep 13, 2021 | 44.89 | 45.64 | 44.23 | 45.08 | 2,785,188 | +0.34(+0.75%) |
Sep 10, 2021 | 47.04 | 47.18 | 44.57 | 44.74 | 5,234,518 | -1.91(-4.09%) |
Sep 09, 2021 | 46.10 | 46.93 | 45.52 | 46.65 | 2,833,430 | +0.48(+1.05%) |
Sep 08, 2021 | 47.57 | 47.83 | 45.83 | 46.16 | 3,947,714 | -1.41(-2.96%) |
Sep 07, 2021 | 48.30 | 48.57 | 47.30 | 47.57 | 2,373,046 | -0.39(-0.81%) |
Sep 03, 2021 | 48.94 | 49.17 | 47.08 | 47.96 | 4,254,356 | -1.27(-2.59%) |
Sep 02, 2021 | 49.21 | 49.93 | 48.82 | 49.24 | 2,397,684 | -0.10(-0.21%) |
Sep 01, 2021 | 49.70 | 50.04 | 49.01 | 49.34 | 2,258,786 | -0.04(-0.09%) |
Aug 31, 2021 | 50.00 | 50.67 | 48.67 | 49.38 | 3,073,166 | -0.34(-0.69%) |
Aug 30, 2021 | 50.41 | 50.58 | 49.66 | 49.73 | 2,485,412 | -0.77(-1.52%) |
Aug 27, 2021 | 50.06 | 51.03 | 49.63 | 50.49 | 2,906,383 | +0.49(+0.98%) |
Aug 26, 2021 | 51.18 | 51.21 | 49.11 | 50.00 | 4,991,575 | -1.71(-3.31%) |
Aug 25, 2021 | 51.44 | 52.03 | 50.26 | 51.71 | 4,027,856 | -0.06(-0.12%) |
Aug 24, 2021 | 50.33 | 52.05 | 50.29 | 51.77 | 4,275,772 | +1.74(+3.47%) |
Aug 23, 2021 | 49.90 | 50.90 | 48.64 | 50.04 | 4,663,475 | +0.79(+1.61%) |
Aug 20, 2021 | 47.81 | 49.41 | 47.36 | 49.24 | 5,847,425 | +1.39(+2.89%) |
Aug 19, 2021 | 45.05 | 48.44 | 43.49 | 47.86 | 14,858,104 | +3.25(+7.29%) |
Aug 18, 2021 | 44.78 | 46.24 | 44.45 | 44.61 | 4,897,283 | -0.49(-1.09%) |
Aug 17, 2021 | 45.51 | 45.54 | 44.33 | 45.10 | 3,575,500 | -1.36(-2.93%) |
Aug 16, 2021 | 46.63 | 46.70 | 45.60 | 46.46 | 3,691,206 | -0.42(-0.90%) |
Aug 13, 2021 | 47.64 | 47.88 | 46.59 | 46.88 | 3,152,693 | -1.07(-2.23%) |
Aug 12, 2021 | 49.07 | 49.41 | 46.92 | 47.95 | 3,116,996 | -0.65(-1.33%) |
Aug 11, 2021 | 47.79 | 48.69 | 47.53 | 48.59 | 3,254,522 | +1.42(+3.01%) |
Aug 10, 2021 | 46.07 | 47.64 | 46.02 | 47.17 | 3,218,051 | +1.07(+2.31%) |
Aug 09, 2021 | 45.52 | 46.44 | 44.98 | 46.10 | 3,494,390 | +0.53(+1.17%) |
Aug 06, 2021 | 45.16 | 46.52 | 44.86 | 45.57 | 3,812,534 | +1.10(+2.48%) |
Aug 05, 2021 | 43.30 | 44.82 | 43.02 | 44.47 | 3,381,076 | +1.67(+3.90%) |
Aug 04, 2021 | 43.78 | 44.28 | 42.74 | 42.80 | 2,864,104 | -1.29(-2.93%) |
Aug 03, 2021 | 43.57 | 44.41 | 41.85 | 44.09 | 2,727,726 | +0.88(+2.03%) |
Aug 02, 2021 | 43.88 | 45.03 | 43.17 | 43.21 | 3,490,863 | -0.49(-1.12%) |
Jul 30, 2021 | 42.71 | 44.56 | 42.64 | 43.70 | 4,837,560 | +0.82(+1.91%) |
Jul 29, 2021 | 43.63 | 44.16 | 42.84 | 42.89 | 2,811,715 | -0.15(-0.34%) |
Jul 28, 2021 | 43.08 | 43.76 | 42.14 | 43.03 | 2,847,346 | -0.12(-0.28%) |
Jul 27, 2021 | 43.62 | 43.84 | 42.50 | 43.15 | 3,001,441 | -1.05(-2.37%) |
Jul 26, 2021 | 43.00 | 44.25 | 42.77 | 44.20 | 3,096,226 | +1.56(+3.65%) |
Jul 23, 2021 | 43.45 | 43.58 | 42.13 | 42.65 | 3,528,758 | -0.41(-0.96%) |
Jul 22, 2021 | 44.31 | 44.31 | 42.78 | 43.06 | 2,342,409 | -1.45(-3.27%) |
Jul 21, 2021 | 43.13 | 45.18 | 43.13 | 44.51 | 2,930,490 | +1.80(+4.21%) |
Jul 20, 2021 | 41.17 | 42.94 | 40.43 | 42.71 | 3,260,251 | +1.60(+3.89%) |
Jul 19, 2021 | 41.05 | 41.83 | 40.06 | 41.11 | 4,639,566 | -1.39(-3.28%) |
Jul 16, 2021 | 44.34 | 44.44 | 42.29 | 42.51 | 4,722,685 | -1.40(-3.19%) |
Jul 15, 2021 | 44.13 | 44.61 | 42.98 | 43.91 | 3,500,224 | -0.72(-1.62%) |
Jul 14, 2021 | 46.02 | 46.41 | 44.54 | 44.63 | 2,308,507 | -0.58(-1.27%) |
Jul 13, 2021 | 45.99 | 46.22 | 44.81 | 45.21 | 3,209,794 | -1.32(-2.83%) |
Jul 12, 2021 | 45.53 | 46.79 | 45.08 | 46.53 | 2,180,144 | +0.24(+0.52%) |
Jul 09, 2021 | 44.92 | 46.70 | 44.74 | 46.28 | 3,604,998 | +2.22(+5.04%) |
Jul 08, 2021 | 43.33 | 44.25 | 42.62 | 44.07 | 3,492,393 | -0.43(-0.97%) |
Jul 07, 2021 | 45.88 | 46.46 | 44.44 | 44.50 | 3,041,810 | -1.82(-3.92%) |
Jul 06, 2021 | 47.05 | 47.29 | 45.83 | 46.31 | 3,027,424 | -0.89(-1.90%) |
Jul 02, 2021 | 47.56 | 47.64 | 46.90 | 47.21 | 2,189,972 | -0.25(-0.53%) |
Jul 01, 2021 | 47.72 | 48.12 | 47.09 | 47.45 | 2,375,694 | +0.04(+0.09%) |
Jun 30, 2021 | 46.85 | 47.69 | 46.72 | 47.41 | 3,395,557 | +0.72(+1.55%) |
Jun 29, 2021 | 47.48 | 47.80 | 46.66 | 46.69 | 3,441,567 | -0.48(-1.02%) |
Jun 28, 2021 | 49.08 | 49.08 | 47.16 | 47.17 | 3,329,846 | -2.04(-4.14%) |
Jun 25, 2021 | 48.90 | 49.83 | 48.83 | 49.21 | 4,860,609 | +0.60(+1.24%) |
Jun 24, 2021 | 48.41 | 48.88 | 47.80 | 48.61 | 2,841,204 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.27 | 48.10 | 3,479,700 | +0.78(+1.65%) |
Jun 22, 2021 | 46.24 | 47.41 | 45.80 | 47.32 | 4,959,018 | +1.23(+2.67%) |
Jun 21, 2021 | 44.19 | 46.15 | 44.01 | 46.09 | 3,819,816 | +2.65(+6.10%) |
Jun 18, 2021 | 43.65 | 44.56 | 43.29 | 43.44 | 4,752,813 | -1.34(-3.00%) |
Jun 17, 2021 | 46.04 | 46.16 | 43.97 | 44.78 | 3,855,058 | -1.13(-2.45%) |
Jun 16, 2021 | 45.61 | 46.07 | 44.82 | 45.91 | 3,214,808 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.25 | 45.31 | 46.09 | 3,604,254 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.43 | 45.52 | 45.67 | 3,970,771 | -1.51(-3.21%) |
Jun 11, 2021 | 46.61 | 47.45 | 46.46 | 47.18 | 3,122,619 | +0.91(+1.97%) |
Jun 10, 2021 | 47.22 | 48.26 | 46.12 | 46.27 | 4,325,523 | -0.57(-1.21%) |
Jun 09, 2021 | 46.98 | 47.92 | 46.78 | 46.84 | 4,397,057 | -0.28(-0.60%) |
Jun 08, 2021 | 46.66 | 47.42 | 46.15 | 47.12 | 4,397,390 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.64 | 46.53 | 3,468,566 | +0.79(+1.72%) |
Jun 04, 2021 | 45.91 | 46.01 | 44.35 | 45.75 | 4,996,944 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.49 | 45.74 | 6,631,494 | -1.92(-4.03%) |
Jun 02, 2021 | 47.87 | 48.18 | 46.74 | 47.66 | 3,491,169 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.32 | 47.49 | 47.74 | 3,806,140 | +0.22(+0.47%) |
May 28, 2021 | 48.58 | 48.58 | 47.07 | 47.52 | 4,335,738 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.70 | 47.58 | 48.60 | 3,898,305 | +0.80(+1.68%) |
May 26, 2021 | 47.30 | 48.47 | 47.00 | 47.79 | 4,534,815 | +0.64(+1.36%) |
May 25, 2021 | 47.93 | 48.96 | 47.02 | 47.15 | 4,715,275 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.29 | 46.40 | 47.68 | 6,767,473 | +1.38(+2.98%) |
May 21, 2021 | 46.83 | 47.19 | 45.93 | 46.30 | 7,166,691 | -0.04(-0.09%) |
May 20, 2021 | 47.57 | 48.34 | 44.96 | 46.35 | 26,783,918 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.89 | 51.60 | 4,721,408 | -1.33(-2.51%) |
May 18, 2021 | 55.36 | 55.49 | 52.78 | 52.92 | 4,214,615 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.23 | 51.80 | 54.86 | 5,462,374 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.98 | 49.30 | 52.51 | 4,840,677 | +3.89(+8.00%) |
May 13, 2021 | 48.16 | 49.90 | 47.45 | 48.62 | 2,763,958 | +0.70(+1.47%) |
May 12, 2021 | 49.96 | 50.57 | 47.90 | 47.92 | 3,263,668 | -2.59(-5.14%) |
May 11, 2021 | 50.95 | 51.58 | 48.94 | 50.52 | 4,127,124 | -1.62(-3.10%) |
May 10, 2021 | 53.09 | 54.44 | 51.99 | 52.13 | 4,127,546 | -0.79(-1.49%) |
May 07, 2021 | 51.72 | 53.30 | 51.21 | 52.92 | 1,584,081 | +1.29(+2.50%) |
May 06, 2021 | 51.86 | 52.17 | 50.71 | 51.63 | 1,646,888 | -0.19(-0.36%) |
May 05, 2021 | 53.09 | 53.17 | 51.60 | 51.82 | 2,442,212 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.58 | 50.31 | 52.20 | 2,610,196 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.53 | 50.37 | 52.94 | 5,044,734 | +2.71(+5.39%) |
Apr 30, 2021 | 50.29 | 50.76 | 49.89 | 50.23 | 2,804,672 | -0.43(-0.85%) |
Apr 29, 2021 | 52.46 | 52.54 | 50.17 | 50.66 | 2,184,073 | -1.20(-2.31%) |
Apr 28, 2021 | 51.28 | 52.50 | 51.06 | 51.86 | 1,848,038 | +0.33(+0.65%) |
Apr 27, 2021 | 50.00 | 51.76 | 49.94 | 51.53 | 2,201,108 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.87 | 49.39 | 49.87 | 3,181,997 | -1.06(-2.08%) |
Apr 23, 2021 | 50.57 | 51.15 | 49.84 | 50.93 | 1,824,239 | +0.95(+1.90%) |
Apr 22, 2021 | 50.84 | 51.43 | 49.93 | 49.98 | 2,908,110 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.01 | 48.13 | 50.67 | 4,130,167 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.56 | 48.56 | 2,982,950 | -2.33(-4.58%) |
Apr 19, 2021 | 50.92 | 51.77 | 50.36 | 50.88 | 2,721,663 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.51 | 50.00 | 50.88 | 2,691,285 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.93 | 49.67 | 50.74 | 3,779,305 | -0.40(-0.79%) |
Apr 14, 2021 | 52.87 | 53.57 | 50.95 | 51.14 | 5,225,382 | -1.04(-2.00%) |
Apr 13, 2021 | 53.48 | 53.64 | 50.74 | 52.19 | 4,390,698 | -1.40(-2.62%) |
Apr 12, 2021 | 52.95 | 54.57 | 52.91 | 53.59 | 2,860,115 | -0.15(-0.29%) |
Apr 09, 2021 | 52.80 | 53.92 | 51.99 | 53.74 | 3,362,850 | +1.25(+2.38%) |
Apr 08, 2021 | 52.11 | 52.66 | 50.60 | 52.49 | 3,112,520 | -0.03(-0.07%) |
Apr 07, 2021 | 51.38 | 52.56 | 51.22 | 52.53 | 3,386,608 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.46 | 49.95 | 51.38 | 4,793,040 | +0.80(+1.57%) |
Apr 05, 2021 | 50.53 | 50.95 | 49.00 | 50.59 | 2,358,026 | +0.65(+1.30%) |
Apr 01, 2021 | 50.84 | 51.17 | 49.28 | 49.93 | 3,846,878 | -1.11(-2.18%) |
Mar 31, 2021 | 50.93 | 52.56 | 50.47 | 51.05 | 2,798,874 | +0.11(+0.22%) |
Mar 30, 2021 | 49.88 | 51.54 | 49.79 | 50.94 | 3,140,825 | +1.47(+2.98%) |
Mar 29, 2021 | 49.86 | 50.20 | 48.72 | 49.46 | 3,769,766 | -1.04(-2.07%) |
Mar 26, 2021 | 50.27 | 51.47 | 49.09 | 50.51 | 2,999,918 | +1.46(+2.99%) |
Mar 25, 2021 | 45.54 | 49.33 | 44.99 | 49.04 | 2,945,382 | +2.65(+5.72%) |
Mar 24, 2021 | 48.54 | 49.70 | 46.33 | 46.39 | 3,167,062 | -1.17(-2.47%) |
Mar 23, 2021 | 49.84 | 50.23 | 46.94 | 47.56 | 3,676,604 | -2.74(-5.45%) |
Mar 22, 2021 | 52.88 | 53.20 | 50.18 | 50.30 | 5,142,953 | -2.52(-4.77%) |
Mar 19, 2021 | 51.38 | 53.20 | 49.98 | 52.82 | 3,765,370 | +1.23(+2.39%) |
Mar 18, 2021 | 52.81 | 54.48 | 51.23 | 51.59 | 3,990,150 | -0.75(-1.44%) |
Mar 17, 2021 | 51.91 | 53.09 | 51.44 | 52.34 | 2,335,233 | +0.00(+0.00%) |
Mar 16, 2021 | 53.27 | 53.91 | 51.75 | 52.34 | 3,136,089 | -1.39(-2.58%) |
Mar 15, 2021 | 51.67 | 54.73 | 51.67 | 53.73 | 4,344,689 | +2.16(+4.18%) |
Mar 12, 2021 | 49.23 | 51.99 | 48.84 | 51.57 | 4,030,562 | +2.73(+5.59%) |
Mar 11, 2021 | 48.73 | 49.13 | 48.23 | 48.84 | 1,850,159 | +0.02(+0.04%) |
Mar 10, 2021 | 49.11 | 49.87 | 47.87 | 48.82 | 1,894,490 | -0.30(-0.61%) |
Mar 09, 2021 | 48.70 | 49.88 | 47.51 | 49.12 | 2,467,393 | +0.59(+1.21%) |
Mar 08, 2021 | 48.26 | 49.64 | 47.77 | 48.53 | 2,839,537 | +1.12(+2.36%) |
Mar 05, 2021 | 48.04 | 48.35 | 45.20 | 47.42 | 2,575,508 | +0.67(+1.42%) |
Mar 04, 2021 | 48.47 | 49.34 | 45.24 | 46.75 | 4,049,137 | -2.39(-4.86%) |
Mar 03, 2021 | 49.34 | 50.10 | 47.78 | 49.14 | 5,037,939 | +0.21(+0.44%) |
Mar 02, 2021 | 48.36 | 50.09 | 48.19 | 48.93 | 6,920,765 | +0.31(+0.63%) |
Mar 01, 2021 | 48.02 | 49.45 | 47.62 | 48.62 | 4,040,569 | +1.49(+3.17%) |
Feb 26, 2021 | 46.55 | 47.74 | 45.47 | 47.13 | 4,461,650 | +0.69(+1.49%) |
Feb 25, 2021 | 47.36 | 48.78 | 46.20 | 46.44 | 3,245,692 | -1.07(-2.24%) |
Feb 24, 2021 | 47.98 | 48.26 | 46.54 | 47.50 | 3,203,894 | -0.05(-0.11%) |
Feb 23, 2021 | 47.25 | 48.13 | 44.04 | 47.55 | 5,023,414 | -0.19(-0.39%) |
Feb 22, 2021 | 47.47 | 49.80 | 46.91 | 47.74 | 15,273,783 | +2.79(+6.20%) |
Feb 19, 2021 | 41.80 | 45.21 | 41.66 | 44.95 | 6,641,242 | +3.51(+8.48%) |
Feb 18, 2021 | 41.80 | 41.97 | 40.85 | 41.44 | 5,346,681 | -0.98(-2.31%) |
Feb 17, 2021 | 42.86 | 43.39 | 42.10 | 42.42 | 4,009,005 | -0.54(-1.25%) |
Feb 16, 2021 | 42.89 | 43.13 | 41.97 | 42.95 | 5,066,439 | +0.24(+0.56%) |
Feb 12, 2021 | 42.79 | 43.04 | 42.03 | 42.72 | 2,414,070 | -0.40(-0.93%) |
Feb 11, 2021 | 42.68 | 43.88 | 42.37 | 43.12 | 2,809,263 | +0.49(+1.14%) |
Feb 10, 2021 | 42.81 | 43.43 | 42.06 | 42.63 | 2,647,648 | +0.11(+0.26%) |
Feb 09, 2021 | 43.39 | 43.50 | 42.39 | 42.52 | 3,713,318 | -1.06(-2.43%) |
Feb 08, 2021 | 42.60 | 43.89 | 42.20 | 43.58 | 3,956,238 | +1.33(+3.15%) |
Feb 05, 2021 | 42.65 | 42.65 | 41.26 | 42.25 | 3,570,164 | +0.17(+0.41%) |
Feb 04, 2021 | 40.59 | 43.50 | 40.52 | 42.08 | 8,866,899 | +2.29(+5.74%) |
Feb 03, 2021 | 38.10 | 40.05 | 37.83 | 39.79 | 5,677,564 | +2.81(+7.59%) |
Feb 02, 2021 | 36.81 | 37.30 | 36.40 | 36.98 | 3,601,047 | +0.20(+0.53%) |
Feb 01, 2021 | 37.99 | 38.35 | 36.52 | 36.79 | 4,950,373 | -0.79(-2.11%) |
Jan 29, 2021 | 39.33 | 39.78 | 37.44 | 37.58 | 6,094,322 | -1.39(-3.57%) |
Jan 28, 2021 | 40.29 | 40.87 | 38.90 | 38.97 | 5,439,510 | -1.67(-4.11%) |
Jan 27, 2021 | 40.05 | 42.23 | 39.00 | 40.64 | 10,613,117 | +2.12(+5.51%) |
Jan 26, 2021 | 38.81 | 38.96 | 37.88 | 38.52 | 3,953,247 | +0.20(+0.51%) |
Jan 25, 2021 | 38.83 | 40.34 | 37.71 | 38.32 | 5,385,285 | -0.21(-0.55%) |
Jan 22, 2021 | 37.62 | 38.56 | 37.35 | 38.54 | 4,214,627 | +0.33(+0.87%) |
Jan 21, 2021 | 37.65 | 39.04 | 37.47 | 38.20 | 3,890,901 | +0.95(+2.54%) |
Jan 20, 2021 | 37.47 | 38.68 | 37.10 | 37.26 | 4,874,897 | +0.05(+0.14%) |
Jan 19, 2021 | 37.52 | 37.77 | 36.60 | 37.21 | 2,930,653 | +0.02(+0.05%) |
Jan 15, 2021 | 38.54 | 39.02 | 36.96 | 37.19 | 5,920,573 | -1.69(-4.34%) |
Jan 14, 2021 | 38.29 | 39.37 | 38.17 | 38.88 | 4,308,571 | +0.48(+1.24%) |
Jan 13, 2021 | 37.82 | 39.10 | 37.66 | 38.40 | 4,751,296 | -0.16(-0.42%) |
Jan 12, 2021 | 36.56 | 38.71 | 36.29 | 38.56 | 6,446,524 | +2.41(+6.65%) |
Jan 11, 2021 | 35.45 | 37.33 | 35.27 | 36.16 | 5,081,719 | +0.67(+1.87%) |
Jan 08, 2021 | 35.57 | 36.17 | 34.89 | 35.49 | 4,557,669 | +0.05(+0.14%) |
Jan 07, 2021 | 35.51 | 36.47 | 35.41 | 35.44 | 5,758,782 | +0.40(+1.14%) |
Jan 06, 2021 | 34.31 | 36.07 | 34.14 | 35.04 | 6,442,304 | +1.36(+4.03%) |
Jan 05, 2021 | 33.05 | 33.97 | 32.97 | 33.68 | 4,382,790 | +0.61(+1.83%) |
Jan 04, 2021 | 34.77 | 35.06 | 33.06 | 33.08 | 5,975,496 | -1.63(-4.69%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 5,026,455 | -0.55(-1.55%) | |
Dec 30, 2020 | 34.15 | 35.49 | 34.06 | 35.25 | 5,026,455 | +1.23(+3.61%) |
Dec 29, 2020 | 33.99 | 34.18 | 32.88 | 34.02 | 4,567,179 | -0.20(-0.60%) |
Dec 28, 2020 | 33.32 | 34.80 | 32.74 | 34.23 | 5,121,587 | +1.04(+3.14%) |
Dec 24, 2020 | 33.57 | 33.70 | 32.72 | 33.19 | 2,547,605 | -0.70(-2.06%) |
Dec 23, 2020 | 32.98 | 34.04 | 32.84 | 33.89 | 4,154,028 | +1.30(+4.01%) |
Dec 22, 2020 | 33.12 | 33.18 | 32.08 | 32.58 | 3,967,961 | -0.18(-0.55%) |
Dec 21, 2020 | 32.64 | 33.29 | 32.29 | 32.76 | 6,043,106 | -0.84(-2.51%) |
Dec 18, 2020 | 33.85 | 34.89 | 33.36 | 33.61 | 7,488,294 | +0.38(+1.13%) |
Dec 17, 2020 | 33.14 | 33.73 | 32.89 | 33.23 | 4,256,488 | -0.02(-0.05%) |
Dec 16, 2020 | 32.99 | 33.53 | 32.45 | 33.25 | 4,715,432 | +0.34(+1.04%) |
Dec 15, 2020 | 31.82 | 32.99 | 31.80 | 32.91 | 5,474,394 | +1.42(+4.50%) |
Dec 14, 2020 | 33.07 | 33.56 | 31.37 | 31.49 | 7,469,108 | -1.13(-3.45%) |
Dec 11, 2020 | 32.97 | 33.37 | 32.10 | 32.62 | 6,945,829 | -0.92(-2.75%) |
Dec 10, 2020 | 33.39 | 34.20 | 33.10 | 33.54 | 5,171,198 | -0.30(-0.88%) |
Dec 09, 2020 | 34.59 | 34.83 | 33.41 | 33.84 | 6,807,890 | -0.36(-1.05%) |
Dec 08, 2020 | 33.89 | 35.13 | 33.86 | 34.20 | 6,911,779 | -0.30(-0.87%) |
Dec 07, 2020 | 34.63 | 34.88 | 33.79 | 34.49 | 6,319,511 | -0.39(-1.12%) |
Dec 04, 2020 | 33.40 | 34.97 | 33.35 | 34.89 | 9,311,010 | +1.94(+5.88%) |
Dec 03, 2020 | 33.04 | 33.83 | 32.65 | 32.95 | 8,750,398 | +0.07(+0.21%) |
Dec 02, 2020 | 31.30 | 32.96 | 30.68 | 32.88 | 13,655,214 | +1.73(+5.56%) |
Dec 01, 2020 | 30.77 | 31.79 | 30.42 | 31.15 | 23,267,628 | +3.68(+13.42%) |
Nov 30, 2020 | 28.07 | 28.36 | 26.65 | 27.47 | 10,314,427 | -1.11(-3.88%) |
Nov 27, 2020 | 28.22 | 28.70 | 27.77 | 28.57 | 5,073,521 | +0.04(+0.15%) |
Nov 25, 2020 | 27.98 | 28.86 | 27.53 | 28.53 | 11,150,257 | -0.03(-0.12%) |
Nov 24, 2020 | 28.01 | 28.61 | 27.25 | 28.57 | 17,237,878 | +2.16(+8.17%) |
Nov 23, 2020 | 24.74 | 26.60 | 24.57 | 26.41 | 15,405,312 | +2.18(+8.98%) |
Nov 20, 2020 | 24.80 | 25.49 | 24.22 | 24.23 | 10,130,981 | -0.65(-2.61%) |
Nov 19, 2020 | 24.50 | 25.05 | 24.07 | 24.88 | 11,644,944 | +0.42(+1.71%) |
Nov 18, 2020 | 25.26 | 25.88 | 24.04 | 24.46 | 18,252,334 | -0.43(-1.71%) |
Nov 17, 2020 | 21.84 | 25.09 | 21.65 | 24.89 | 28,795,014 | +2.58(+11.59%) |
Nov 16, 2020 | 22.13 | 22.41 | 21.15 | 22.30 | 17,793,616 | +1.61(+7.79%) |
Nov 13, 2020 | 19.70 | 20.97 | 19.58 | 20.69 | 12,925,021 | +1.35(+6.97%) |
Nov 12, 2020 | 19.60 | 20.05 | 19.03 | 19.35 | 11,673,827 | -0.72(-3.57%) |
Nov 11, 2020 | 21.96 | 22.30 | 19.98 | 20.06 | 17,430,282 | -2.24(-10.06%) |
Nov 10, 2020 | 22.01 | 23.15 | 21.86 | 22.30 | 14,843,020 | +0.26(+1.20%) |
Nov 09, 2020 | 20.80 | 22.16 | 20.11 | 22.04 | 18,111,026 | +3.67(+19.96%) |
Nov 06, 2020 | 18.53 | 18.96 | 18.10 | 18.37 | 8,099,110 | -0.10(-0.55%) |
Nov 05, 2020 | 17.81 | 18.83 | 17.79 | 18.48 | 8,295,450 | +0.76(+4.29%) |
Nov 04, 2020 | 18.24 | 18.43 | 17.63 | 17.72 | 9,955,750 | -0.86(-4.64%) |
Nov 03, 2020 | 17.84 | 18.74 | 17.53 | 18.58 | 10,263,107 | +1.02(+5.78%) |