Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 62.64 | 63.90 | 61.00 | 61.43 | 5,594,061 | -1.59(-2.52%) |
Nov 29, 2021 | 61.23 | 63.18 | 61.23 | 63.02 | 5,528,082 | +2.72(+4.51%) |
Nov 26, 2021 | 60.43 | 61.07 | 59.15 | 60.30 | 4,053,658 | -2.07(-3.32%) |
Nov 24, 2021 | 60.65 | 62.53 | 59.61 | 62.37 | 4,098,233 | +0.83(+1.35%) |
Nov 23, 2021 | 61.69 | 61.99 | 60.58 | 61.54 | 6,360,095 | -0.97(-1.56%) |
Nov 22, 2021 | 64.04 | 64.04 | 61.36 | 62.51 | 5,675,932 | -0.83(-1.31%) |
Nov 19, 2021 | 63.10 | 63.92 | 62.22 | 63.34 | 5,342,198 | -0.12(-0.19%) |
Nov 18, 2021 | 63.48 | 63.49 | 63.12 | 63.46 | 5,477,214 | +1.06(+1.70%) |
Nov 17, 2021 | 62.15 | 62.56 | 61.27 | 62.40 | 7,171,843 | +0.27(+0.43%) |
Nov 16, 2021 | 58.88 | 62.30 | 58.62 | 62.13 | 6,264,099 | +2.93(+4.95%) |
Nov 15, 2021 | 59.60 | 60.37 | 58.44 | 59.20 | 4,990,639 | +0.60(+1.02%) |
Nov 12, 2021 | 58.73 | 59.15 | 58.03 | 58.60 | 3,038,545 | +0.40(+0.69%) |
Nov 11, 2021 | 57.92 | 59.24 | 57.56 | 58.20 | 4,799,902 | +1.38(+2.43%) |
Nov 10, 2021 | 56.85 | 56.82 | 5,781,160 | -1.38(-2.37%) | ||
Nov 09, 2021 | 58.91 | 59.10 | 57.39 | 58.20 | 4,863,683 | -0.52(-0.89%) |
Nov 08, 2021 | 59.95 | 60.16 | 58.60 | 58.72 | 6,015,992 | -0.41(-0.69%) |
Nov 05, 2021 | 60.00 | 61.52 | 58.24 | 59.13 | 7,269,886 | -0.73(-1.22%) |
Nov 04, 2021 | 58.27 | 59.89 | 57.58 | 59.86 | 9,284,895 | +2.01(+3.47%) |
Nov 03, 2021 | 57.38 | 58.56 | 56.97 | 57.85 | 7,832,316 | +0.71(+1.24%) |
Nov 02, 2021 | 55.98 | 57.24 | 55.27 | 57.14 | 11,101,293 | +2.15(+3.91%) |
Nov 01, 2021 | 53.75 | 55.57 | 53.02 | 54.99 | 23,258,844 | +6.92(+14.40%) |
Oct 29, 2021 | 46.25 | 48.22 | 46.21 | 48.07 | 10,021,120 | +0.97(+2.06%) |
Oct 28, 2021 | 45.67 | 47.57 | 45.36 | 47.10 | 7,547,501 | +2.55(+5.72%) |
Oct 27, 2021 | 44.09 | 45.48 | 43.74 | 44.55 | 5,390,125 | -0.59(-1.31%) |
Oct 26, 2021 | 46.82 | 45.05 | 45.14 | 3,192,696 | -1.08(-2.34%) | |
Oct 25, 2021 | 46.24 | 46.22 | 1,930,168 | +0.25(+0.54%) | ||
Oct 22, 2021 | 46.35 | 46.87 | 45.89 | 45.97 | 3,076,427 | -0.35(-0.76%) |
Oct 21, 2021 | 45.24 | 46.37 | 45.24 | 46.32 | 2,759,551 | +0.76(+1.67%) |
Oct 20, 2021 | 44.90 | 45.93 | 44.90 | 45.56 | 4,767,593 | +0.61(+1.36%) |
Oct 19, 2021 | 44.25 | 45.16 | 43.90 | 44.95 | 4,415,239 | +0.79(+1.79%) |
Oct 18, 2021 | 43.10 | 44.22 | 43.00 | 44.16 | 4,047,125 | +0.83(+1.92%) |
Oct 15, 2021 | 43.22 | 43.76 | 43.07 | 43.33 | 3,750,483 | +0.31(+0.72%) |
Oct 14, 2021 | 42.60 | 43.18 | 42.52 | 43.02 | 6,319,580 | +1.12(+2.67%) |
Oct 13, 2021 | 42.36 | 42.87 | 41.88 | 41.90 | 4,630,644 | -0.45(-1.06%) |
Oct 12, 2021 | 43.76 | 43.85 | 42.06 | 42.35 | 6,726,095 | -1.00(-2.31%) |
Oct 11, 2021 | 44.04 | 44.85 | 43.34 | 43.35 | 4,142,528 | -1.13(-2.54%) |
Oct 08, 2021 | 45.68 | 45.76 | 44.42 | 44.48 | 3,279,487 | -0.91(-2.00%) |
Oct 07, 2021 | 45.22 | 46.40 | 45.22 | 45.39 | 4,552,448 | +0.69(+1.54%) |
Oct 06, 2021 | 44.78 | 45.40 | 44.35 | 44.70 | 3,734,687 | -0.94(-2.06%) |
Oct 05, 2021 | 45.50 | 46.19 | 45.00 | 45.64 | 5,068,487 | +0.75(+1.67%) |
Oct 04, 2021 | 45.31 | 45.60 | 44.65 | 44.89 | 4,666,714 | -0.72(-1.58%) |
Oct 01, 2021 | 45.88 | 46.42 | 45.45 | 45.61 | 6,209,091 | -0.16(-0.35%) |
Sep 30, 2021 | 46.24 | 46.77 | 45.68 | 45.77 | 4,908,798 | -0.07(-0.15%) |
Sep 29, 2021 | 46.75 | 47.18 | 45.16 | 45.84 | 8,529,246 | -1.49(-3.15%) |
Sep 28, 2021 | 48.34 | 48.46 | 46.96 | 47.33 | 7,465,169 | -2.15(-4.35%) |
Sep 27, 2021 | 48.57 | 49.73 | 48.51 | 49.48 | 5,003,265 | +0.19(+0.39%) |
Sep 24, 2021 | 49.00 | 49.65 | 48.87 | 49.29 | 3,434,543 | -0.07(-0.14%) |
Sep 23, 2021 | 48.74 | 49.78 | 48.50 | 49.36 | 3,799,872 | +0.76(+1.56%) |
Sep 22, 2021 | 48.08 | 48.78 | 47.78 | 48.60 | 3,825,727 | +0.92(+1.93%) |
Sep 21, 2021 | 48.18 | 48.18 | 46.94 | 47.68 | 4,289,301 | +0.01(+0.02%) |
Sep 20, 2021 | 47.31 | 47.68 | 46.76 | 47.67 | 5,471,385 | -1.22(-2.50%) |
Sep 17, 2021 | 49.29 | 49.40 | 48.09 | 48.89 | 7,267,965 | -0.51(-1.03%) |
Sep 16, 2021 | 48.93 | 49.71 | 48.38 | 49.40 | 5,785,614 | +0.19(+0.39%) |
Sep 15, 2021 | 48.24 | 49.23 | 47.57 | 49.21 | 5,533,075 | +1.36(+2.84%) |
Sep 14, 2021 | 48.05 | 48.46 | 47.27 | 47.85 | 5,553,246 | +0.21(+0.44%) |
Sep 13, 2021 | 47.33 | 47.75 | 46.58 | 47.64 | 5,018,190 | +0.75(+1.60%) |
Sep 10, 2021 | 46.40 | 47.59 | 46.06 | 46.89 | 6,949,619 | +1.65(+3.65%) |
Sep 09, 2021 | 45.00 | 45.78 | 44.81 | 45.24 | 2,974,996 | +0.39(+0.87%) |
Sep 08, 2021 | 45.07 | 45.42 | 44.41 | 44.85 | 3,559,262 | -0.81(-1.77%) |
Sep 07, 2021 | 45.80 | 45.89 | 45.09 | 45.66 | 4,128,914 | -0.05(-0.11%) |
Sep 03, 2021 | 45.40 | 46.40 | 45.22 | 45.71 | 3,663,594 | +0.31(+0.68%) |
Sep 02, 2021 | 44.86 | 45.49 | 44.45 | 45.40 | 3,459,592 | +0.72(+1.61%) |
Sep 01, 2021 | 44.62 | 45.26 | 44.24 | 44.68 | 4,716,442 | +0.32(+0.72%) |
Aug 31, 2021 | 45.23 | 45.29 | 43.92 | 44.36 | 6,972,448 | -0.91(-2.01%) |
Aug 30, 2021 | 45.92 | 45.97 | 45.00 | 45.27 | 3,469,912 | -0.23(-0.51%) |
Aug 27, 2021 | 43.90 | 45.75 | 43.90 | 45.50 | 5,598,928 | +1.47(+3.34%) |
Aug 26, 2021 | 43.53 | 44.72 | 43.42 | 44.03 | 6,916,314 | +0.52(+1.20%) |
Aug 25, 2021 | 43.71 | 44.18 | 43.36 | 43.51 | 5,454,783 | -0.09(-0.21%) |
Aug 24, 2021 | 42.74 | 43.95 | 42.70 | 43.60 | 5,570,090 | +1.17(+2.76%) |
Aug 23, 2021 | 42.16 | 42.87 | 41.76 | 42.43 | 4,308,757 | +0.93(+2.24%) |
Aug 20, 2021 | 41.08 | 42.02 | 41.08 | 41.50 | 5,450,662 | +0.52(+1.27%) |
Aug 19, 2021 | 41.25 | 41.80 | 40.85 | 40.98 | 7,145,681 | -0.77(-1.84%) |
Aug 18, 2021 | 41.69 | 42.93 | 41.41 | 41.75 | 6,435,012 | -0.25(-0.60%) |
Aug 17, 2021 | 42.98 | 42.98 | 41.35 | 42.00 | 5,589,317 | -1.41(-3.25%) |
Aug 16, 2021 | 43.20 | 43.48 | 42.63 | 43.41 | 4,012,373 | -0.04(-0.09%) |
Aug 13, 2021 | 43.26 | 43.53 | 42.86 | 43.45 | 6,034,411 | +0.05(+0.12%) |
Aug 12, 2021 | 44.50 | 44.50 | 43.23 | 43.40 | 7,309,025 | -1.39(-3.10%) |
Aug 11, 2021 | 44.31 | 44.84 | 43.86 | 44.79 | 3,936,789 | +0.40(+0.90%) |
Aug 10, 2021 | 45.42 | 45.50 | 44.13 | 44.39 | 5,631,626 | -1.02(-2.25%) |
Aug 09, 2021 | 45.34 | 45.58 | 44.57 | 45.41 | 4,750,908 | +0.13(+0.29%) |
Aug 06, 2021 | 45.23 | 45.60 | 44.49 | 45.28 | 6,067,453 | +0.44(+0.98%) |
Aug 05, 2021 | 45.82 | 46.01 | 44.34 | 44.84 | 10,213,922 | -0.83(-1.82%) |
Aug 04, 2021 | 45.25 | 46.29 | 45.25 | 45.67 | 7,842,842 | +0.29(+0.64%) |
Aug 03, 2021 | 43.87 | 45.42 | 43.65 | 45.38 | 13,182,794 | +1.74(+3.99%) |
Aug 02, 2021 | 42.93 | 45.18 | 42.29 | 43.64 | 17,475,568 | +4.61(+11.81%) |
Jul 30, 2021 | 38.00 | 39.47 | 38.00 | 39.03 | 7,539,991 | +0.42(+1.09%) |
Jul 29, 2021 | 37.47 | 38.89 | 37.41 | 38.61 | 7,262,381 | +1.55(+4.18%) |
Jul 28, 2021 | 36.08 | 37.37 | 35.97 | 37.06 | 5,288,085 | +1.24(+3.46%) |
Jul 27, 2021 | 36.31 | 36.46 | 34.81 | 35.82 | 4,434,379 | -0.87(-2.37%) |
Jul 26, 2021 | 36.00 | 36.76 | 35.99 | 36.69 | 3,782,252 | +0.34(+0.94%) |
Jul 23, 2021 | 36.30 | 36.45 | 35.55 | 36.35 | 3,666,674 | +0.48(+1.34%) |
Jul 22, 2021 | 36.39 | 36.59 | 35.77 | 35.87 | 3,397,249 | -1.00(-2.71%) |
Jul 21, 2021 | 35.92 | 37.03 | 35.86 | 36.87 | 7,058,608 | +1.36(+3.83%) |
Jul 20, 2021 | 34.88 | 35.94 | 34.37 | 35.51 | 7,288,998 | +0.72(+2.07%) |
Jul 19, 2021 | 34.23 | 35.05 | 34.01 | 34.79 | 5,577,537 | -0.36(-1.02%) |
Jul 16, 2021 | 36.79 | 36.79 | 35.05 | 35.15 | 5,537,719 | -1.15(-3.17%) |
Jul 15, 2021 | 37.35 | 37.47 | 35.66 | 36.30 | 7,194,186 | -1.36(-3.61%) |
Jul 14, 2021 | 38.42 | 39.10 | 37.60 | 37.66 | 3,711,632 | -0.26(-0.69%) |
Jul 13, 2021 | 38.31 | 38.36 | 37.85 | 37.92 | 2,840,787 | -0.52(-1.35%) |
Jul 12, 2021 | 37.89 | 38.46 | 37.66 | 38.44 | 4,250,225 | +0.69(+1.83%) |
Jul 09, 2021 | 37.11 | 37.85 | 36.56 | 37.75 | 2,892,447 | +1.03(+2.81%) |
Jul 08, 2021 | 35.98 | 37.07 | 35.59 | 36.72 | 5,265,911 | -0.35(-0.94%) |
Jul 07, 2021 | 38.56 | 38.56 | 36.97 | 37.07 | 3,655,528 | -1.16(-3.03%) |
Jul 06, 2021 | 38.42 | 38.66 | 37.65 | 38.23 | 4,612,578 | -0.17(-0.44%) |
Jul 02, 2021 | 38.27 | 38.46 | 37.96 | 38.40 | 3,410,073 | +0.49(+1.29%) |
Jul 01, 2021 | 38.40 | 38.66 | 37.77 | 37.91 | 3,678,545 | -0.37(-0.97%) |
Jun 30, 2021 | 38.70 | 38.74 | 37.95 | 38.28 | 4,814,225 | -0.48(-1.24%) |
Jun 29, 2021 | 38.65 | 38.96 | 38.44 | 38.76 | 3,879,618 | +0.10(+0.26%) |
Jun 28, 2021 | 37.86 | 38.76 | 37.63 | 38.66 | 3,916,303 | +1.15(+3.07%) |
Jun 25, 2021 | 38.00 | 38.20 | 37.18 | 37.51 | 8,988,114 | -0.25(-0.66%) |
Jun 24, 2021 | 37.14 | 37.84 | 37.14 | 37.76 | 3,462,800 | +0.86(+2.33%) |
Jun 23, 2021 | 36.81 | 37.33 | 36.70 | 36.90 | 4,975,619 | +0.06(+0.16%) |
Jun 22, 2021 | 36.43 | 36.91 | 35.99 | 36.84 | 5,223,270 | +0.35(+0.96%) |
Jun 21, 2021 | 35.92 | 36.74 | 35.74 | 36.49 | 5,839,652 | +0.71(+1.98%) |
Jun 18, 2021 | 36.35 | 36.47 | 35.17 | 35.78 | 8,732,060 | -1.22(-3.30%) |
Jun 17, 2021 | 37.16 | 37.55 | 36.16 | 37.00 | 4,237,868 | -0.29(-0.78%) |
Jun 16, 2021 | 37.56 | 37.91 | 36.88 | 37.29 | 4,949,244 | -0.15(-0.40%) |
Jun 15, 2021 | 38.05 | 38.52 | 37.40 | 37.44 | 5,318,180 | -0.88(-2.30%) |
Jun 14, 2021 | 37.86 | 38.58 | 37.47 | 38.32 | 8,941,861 | +0.54(+1.43%) |
Jun 11, 2021 | 38.11 | 38.28 | 37.49 | 37.78 | 4,232,073 | +0.01(+0.03%) |
Jun 10, 2021 | 37.28 | 38.26 | 37.22 | 37.77 | 6,965,300 | +0.53(+1.42%) |
Jun 09, 2021 | 37.80 | 37.84 | 37.21 | 37.24 | 4,355,123 | -0.35(-0.93%) |
Jun 08, 2021 | 38.34 | 38.49 | 37.05 | 37.59 | 3,971,978 | -0.38(-1.00%) |
Jun 07, 2021 | 38.16 | 38.20 | 37.63 | 37.97 | 3,492,125 | -0.24(-0.63%) |
Jun 04, 2021 | 38.17 | 38.52 | 37.96 | 38.21 | 5,550,121 | +0.47(+1.25%) |
Jun 03, 2021 | 38.69 | 38.97 | 37.68 | 37.74 | 5,371,449 | -1.65(-4.19%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.23 | 39.39 | 3,817,586 | -0.52(-1.30%) |
Jun 01, 2021 | 40.48 | 40.79 | 39.56 | 39.91 | 3,614,766 | -0.13(-0.32%) |
May 28, 2021 | 40.40 | 40.52 | 39.84 | 40.04 | 5,287,188 | -0.25(-0.62%) |
May 27, 2021 | 39.00 | 40.33 | 38.90 | 40.29 | 8,160,084 | +1.29(+3.31%) |
May 26, 2021 | 39.20 | 39.50 | 38.66 | 39.00 | 3,899,415 | +0.06(+0.15%) |
May 25, 2021 | 39.65 | 40.26 | 38.77 | 38.94 | 5,168,442 | -0.40(-1.02%) |
May 24, 2021 | 38.57 | 39.49 | 38.45 | 39.34 | 4,008,811 | +1.12(+2.93%) |
May 21, 2021 | 38.78 | 39.07 | 38.17 | 38.22 | 3,513,798 | -0.31(-0.80%) |
May 20, 2021 | 37.66 | 38.73 | 37.59 | 38.53 | 6,787,878 | +1.07(+2.86%) |
May 19, 2021 | 35.86 | 37.62 | 35.65 | 37.46 | 6,779,481 | +0.77(+2.10%) |
May 18, 2021 | 37.16 | 37.33 | 36.66 | 36.69 | 3,407,626 | -0.05(-0.14%) |
May 17, 2021 | 36.97 | 37.09 | 36.03 | 36.74 | 4,972,169 | -0.71(-1.90%) |
May 14, 2021 | 36.92 | 37.99 | 36.67 | 37.45 | 6,513,797 | +0.93(+2.55%) |
May 13, 2021 | 36.09 | 37.10 | 35.67 | 36.52 | 7,666,076 | +0.85(+2.38%) |
May 12, 2021 | 37.40 | 37.70 | 35.34 | 35.67 | 12,095,460 | -1.50(-4.04%) |
May 11, 2021 | 35.16 | 37.53 | 35.12 | 37.17 | 11,405,444 | +0.15(+0.41%) |
May 10, 2021 | 38.71 | 38.71 | 36.95 | 37.02 | 6,485,785 | -1.61(-4.17%) |
May 07, 2021 | 38.10 | 38.73 | 37.95 | 38.63 | 4,580,857 | +1.04(+2.77%) |
May 06, 2021 | 37.40 | 37.69 | 36.38 | 37.59 | 4,863,179 | +0.04(+0.11%) |
May 05, 2021 | 37.65 | 37.97 | 36.87 | 37.55 | 6,034,658 | +0.30(+0.81%) |
May 04, 2021 | 37.97 | 37.99 | 36.22 | 37.25 | 11,131,299 | -0.32(-0.85%) |
May 03, 2021 | 38.22 | 38.99 | 37.10 | 37.57 | 11,019,370 | -1.43(-3.67%) |
Apr 30, 2021 | 40.15 | 40.54 | 38.75 | 39.00 | 11,393,000 | -2.00(-4.88%) |
Apr 29, 2021 | 42.11 | 42.25 | 40.68 | 41.00 | 7,571,489 | -0.45(-1.09%) |
Apr 28, 2021 | 43.11 | 43.20 | 41.34 | 41.45 | 10,343,219 | -1.84(-4.25%) |
Apr 27, 2021 | 43.85 | 43.98 | 43.03 | 43.29 | 3,608,368 | -0.51(-1.16%) |
Apr 26, 2021 | 42.78 | 43.94 | 42.59 | 43.80 | 5,231,433 | +1.25(+2.94%) |
Apr 23, 2021 | 41.36 | 42.87 | 41.36 | 42.55 | 4,373,900 | +1.62(+3.96%) |
Apr 22, 2021 | 41.86 | 41.90 | 40.57 | 40.93 | 5,697,407 | -0.44(-1.06%) |
Apr 21, 2021 | 39.57 | 41.41 | 39.37 | 41.37 | 4,517,941 | +1.67(+4.21%) |
Apr 20, 2021 | 40.90 | 40.97 | 39.38 | 39.70 | 7,978,194 | -1.37(-3.34%) |
Apr 19, 2021 | 42.00 | 42.53 | 40.58 | 41.07 | 4,554,747 | -1.11(-2.63%) |
Apr 16, 2021 | 42.63 | 42.77 | 42.07 | 42.18 | 4,630,200 | -0.45(-1.06%) |
Apr 15, 2021 | 42.44 | 42.90 | 41.94 | 42.63 | 3,992,961 | +0.53(+1.26%) |
Apr 14, 2021 | 41.59 | 43.17 | 41.44 | 42.10 | 3,889,865 | +0.06(+0.14%) |
Apr 13, 2021 | 42.54 | 42.85 | 41.55 | 42.04 | 3,625,015 | -0.36(-0.85%) |
Apr 12, 2021 | 42.42 | 42.70 | 41.66 | 42.40 | 4,150,898 | -0.56(-1.30%) |
Apr 09, 2021 | 42.47 | 42.98 | 42.35 | 42.96 | 3,282,000 | -0.10(-0.23%) |
Apr 08, 2021 | 43.30 | 43.59 | 42.70 | 43.06 | 4,483,461 | +0.13(+0.30%) |
Apr 07, 2021 | 43.51 | 43.60 | 42.55 | 42.93 | 4,416,135 | -0.64(-1.47%) |
Apr 06, 2021 | 43.75 | 44.59 | 43.04 | 43.57 | 5,953,993 | -0.46(-1.04%) |
Apr 05, 2021 | 43.33 | 44.19 | 42.87 | 44.03 | 6,325,108 | +1.14(+2.66%) |
Apr 01, 2021 | 42.25 | 42.94 | 41.72 | 42.89 | 6,700,100 | +1.28(+3.08%) |
Mar 31, 2021 | 40.60 | 42.02 | 40.51 | 41.61 | 7,968,516 | +1.74(+4.36%) |
Mar 30, 2021 | 39.00 | 40.11 | 39.00 | 39.87 | 3,781,683 | +0.77(+1.97%) |
Mar 29, 2021 | 40.04 | 40.22 | 38.41 | 39.10 | 5,121,384 | -1.54(-3.79%) |
Mar 26, 2021 | 38.45 | 40.73 | 38.32 | 40.64 | 5,919,400 | +2.45(+6.42%) |
Mar 25, 2021 | 36.95 | 38.54 | 36.68 | 38.19 | 7,037,680 | +0.07(+0.18%) |
Mar 24, 2021 | 39.07 | 39.64 | 38.10 | 38.12 | 4,611,123 | -0.46(-1.19%) |
Mar 23, 2021 | 40.64 | 41.05 | 38.17 | 38.58 | 6,964,147 | -2.24(-5.49%) |
Mar 22, 2021 | 40.69 | 41.69 | 40.43 | 40.82 | 6,925,727 | +0.73(+1.82%) |
Mar 19, 2021 | 39.26 | 40.40 | 38.46 | 40.09 | 8,503,800 | +0.95(+2.43%) |
Mar 18, 2021 | 41.15 | 41.31 | 39.04 | 39.14 | 6,863,754 | -2.69(-6.43%) |
Mar 17, 2021 | 39.91 | 42.08 | 39.82 | 41.83 | 7,228,647 | +1.17(+2.88%) |
Mar 16, 2021 | 39.55 | 41.65 | 39.31 | 40.66 | 11,906,971 | +1.39(+3.54%) |
Mar 15, 2021 | 38.79 | 39.27 | 38.30 | 39.27 | 5,114,782 | +0.78(+2.03%) |
Mar 12, 2021 | 37.78 | 38.62 | 37.32 | 38.49 | 5,551,300 | -0.31(-0.80%) |
Mar 11, 2021 | 38.80 | 39.13 | 38.29 | 38.80 | 7,991,254 | +1.25(+3.33%) |
Mar 10, 2021 | 38.37 | 38.92 | 37.36 | 37.55 | 4,774,426 | -0.38(-1.00%) |
Mar 09, 2021 | 37.53 | 38.24 | 37.42 | 37.93 | 12,181,047 | +1.94(+5.39%) |
Mar 08, 2021 | 38.94 | 39.45 | 35.89 | 35.99 | 8,817,436 | -2.82(-7.27%) |
Mar 05, 2021 | 38.07 | 38.92 | 34.79 | 38.81 | 10,937,400 | +1.77(+4.78%) |
Mar 04, 2021 | 39.42 | 39.99 | 36.45 | 37.04 | 9,100,726 | -2.64(-6.65%) |
Mar 03, 2021 | 40.79 | 41.00 | 39.27 | 39.68 | 5,748,866 | -0.75(-1.86%) |
Mar 02, 2021 | 42.35 | 42.36 | 40.39 | 40.43 | 6,269,280 | -1.84(-4.35%) |
Mar 01, 2021 | 42.00 | 42.38 | 41.02 | 42.27 | 8,241,270 | +2.00(+4.97%) |
Feb 26, 2021 | 38.49 | 40.62 | 37.77 | 40.27 | 9,916,300 | +2.53(+6.70%) |
Feb 25, 2021 | 40.29 | 40.37 | 37.39 | 37.74 | 6,088,565 | -2.92(-7.18%) |
Feb 24, 2021 | 40.01 | 40.77 | 39.28 | 40.66 | 7,423,079 | +0.38(+0.94%) |
Feb 23, 2021 | 39.39 | 40.38 | 37.07 | 40.28 | 11,495,731 | -0.16(-0.40%) |
Feb 22, 2021 | 41.64 | 42.16 | 40.15 | 40.44 | 6,796,998 | -1.43(-3.42%) |
Feb 19, 2021 | 40.43 | 41.92 | 40.43 | 41.87 | 8,362,900 | +2.00(+5.02%) |
Feb 18, 2021 | 40.44 | 40.63 | 39.35 | 39.87 | 4,395,284 | -1.21(-2.95%) |
Feb 17, 2021 | 41.43 | 41.62 | 40.20 | 41.08 | 5,227,165 | -0.77(-1.84%) |
Feb 16, 2021 | 42.07 | 42.33 | 41.47 | 41.85 | 5,124,747 | +0.58(+1.41%) |
Feb 12, 2021 | 40.77 | 41.95 | 40.13 | 41.27 | 6,511,100 | +0.82(+2.03%) |
Feb 11, 2021 | 40.21 | 40.53 | 38.97 | 40.45 | 7,922,006 | +0.52(+1.30%) |
Feb 10, 2021 | 41.64 | 41.66 | 39.54 | 39.93 | 8,594,491 | -0.68(-1.67%) |
Feb 09, 2021 | 39.51 | 40.88 | 39.27 | 40.61 | 6,577,694 | +0.80(+2.01%) |
Feb 08, 2021 | 38.92 | 39.96 | 38.72 | 39.81 | 7,755,630 | +1.42(+3.70%) |
Feb 05, 2021 | 38.60 | 38.80 | 38.10 | 38.39 | 5,631,100 | +0.28(+0.73%) |
Feb 04, 2021 | 36.91 | 38.16 | 36.80 | 38.11 | 7,131,379 | +1.21(+3.28%) |
Feb 03, 2021 | 37.03 | 37.46 | 36.29 | 36.90 | 5,915,772 | +0.05(+0.14%) |
Feb 02, 2021 | 37.53 | 37.90 | 36.47 | 36.85 | 6,899,397 | +0.14(+0.38%) |
Feb 01, 2021 | 36.40 | 37.21 | 35.64 | 36.71 | 13,476,302 | +2.22(+6.44%) |
Jan 29, 2021 | 35.25 | 35.62 | 34.41 | 34.49 | 7,948,400 | -0.76(-2.16%) |
Jan 28, 2021 | 35.35 | 36.17 | 34.64 | 35.25 | 9,478,214 | +1.18(+3.46%) |
Jan 27, 2021 | 35.05 | 35.15 | 33.78 | 34.07 | 12,692,407 | -2.03(-5.62%) |
Jan 26, 2021 | 37.28 | 37.29 | 36.09 | 36.10 | 8,543,449 | -0.87(-2.35%) |
Jan 25, 2021 | 37.60 | 37.74 | 36.10 | 36.97 | 6,313,010 | -0.33(-0.87%) |
Jan 22, 2021 | 37.45 | 37.67 | 36.90 | 37.30 | 5,252,600 | -0.55(-1.44%) |
Jan 21, 2021 | 38.61 | 38.66 | 37.56 | 37.84 | 6,563,966 | -0.10(-0.26%) |
Jan 20, 2021 | 39.15 | 39.43 | 37.69 | 37.94 | 10,752,323 | -0.58(-1.51%) |
Jan 19, 2021 | 37.73 | 38.71 | 37.43 | 38.52 | 7,665,056 | +1.81(+4.93%) |
Jan 15, 2021 | 37.85 | 38.12 | 36.10 | 36.71 | 7,565,600 | -1.19(-3.14%) |
Jan 14, 2021 | 37.25 | 38.25 | 37.12 | 37.90 | 9,298,385 | +0.91(+2.46%) |
Jan 13, 2021 | 36.82 | 37.32 | 36.61 | 36.99 | 6,417,495 | +0.58(+1.59%) |
Jan 12, 2021 | 36.35 | 36.94 | 36.02 | 36.41 | 11,880,603 | +0.36(+1.00%) |
Jan 11, 2021 | 34.91 | 36.27 | 34.91 | 36.05 | 4,738,806 | +0.53(+1.49%) |
Jan 08, 2021 | 36.11 | 36.60 | 35.12 | 35.52 | 6,827,400 | +0.16(+0.45%) |
Jan 07, 2021 | 34.49 | 35.44 | 34.44 | 35.36 | 8,292,783 | +1.30(+3.82%) |
Jan 06, 2021 | 33.29 | 34.77 | 33.29 | 34.06 | 9,205,437 | +0.84(+2.53%) |
Jan 05, 2021 | 32.52 | 33.28 | 32.49 | 33.22 | 4,261,509 | +0.55(+1.68%) |
Jan 04, 2021 | 33.05 | 33.64 | 32.32 | 32.67 | 8,089,790 | -0.06(-0.18%) |
Dec 31, 2020 | 32.73 | 32.73 | 32.73 | 3,839,022 | +0.25(+0.77%) | |
Dec 30, 2020 | 31.87 | 32.56 | 31.86 | 32.48 | 3,839,022 | +0.82(+2.59%) |
Dec 29, 2020 | 32.22 | 32.23 | 31.26 | 31.66 | 4,088,050 | -0.29(-0.91%) |
Dec 28, 2020 | 32.15 | 32.54 | 31.89 | 31.95 | 3,676,193 | -0.04(-0.13%) |
Dec 24, 2020 | 32.00 | 32.16 | 31.70 | 31.99 | 1,776,000 | +0.19(+0.60%) |
Dec 23, 2020 | 32.25 | 32.42 | 31.76 | 31.80 | 3,794,284 | -0.05(-0.16%) |
Dec 22, 2020 | 31.93 | 32.05 | 31.54 | 31.85 | 4,115,349 | +0.27(+0.85%) |
Dec 21, 2020 | 31.14 | 31.67 | 30.78 | 31.58 | 4,850,357 | +0.04(+0.13%) |
Dec 18, 2020 | 31.67 | 32.09 | 31.31 | 31.54 | 6,762,200 | -0.06(-0.19%) |
Dec 17, 2020 | 31.76 | 31.84 | 31.31 | 31.60 | 4,898,468 | +0.49(+1.58%) |
Dec 16, 2020 | 31.38 | 31.43 | 30.59 | 31.11 | 4,981,870 | -0.26(-0.83%) |
Dec 15, 2020 | 31.47 | 31.48 | 31.14 | 31.37 | 4,704,763 | +0.55(+1.78%) |
Dec 14, 2020 | 31.27 | 31.47 | 30.63 | 30.82 | 4,358,463 | +0.16(+0.52%) |
Dec 11, 2020 | 30.45 | 30.80 | 30.20 | 30.66 | 4,596,400 | +0.12(+0.39%) |
Dec 10, 2020 | 30.80 | 31.10 | 30.42 | 30.54 | 4,961,175 | -0.13(-0.42%) |
Dec 09, 2020 | 31.30 | 31.77 | 30.41 | 30.67 | 8,555,981 | -0.72(-2.29%) |
Dec 08, 2020 | 31.95 | 32.60 | 31.24 | 31.39 | 16,727,505 | +0.82(+2.67%) |
Dec 07, 2020 | 30.03 | 30.75 | 29.88 | 30.57 | 7,944,259 | +0.65(+2.19%) |
Dec 04, 2020 | 29.46 | 30.04 | 29.15 | 29.92 | 7,681,500 | +0.82(+2.82%) |
Dec 03, 2020 | 29.17 | 29.75 | 29.03 | 29.10 | 4,657,009 | +0.14(+0.48%) |
Dec 02, 2020 | 28.86 | 29.13 | 28.74 | 28.96 | 4,723,990 | -0.31(-1.06%) |