Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.84 | 42.86 | 40.89 | 41.38 | 9,230,184 | -0.39(-0.93%) |
Nov 29, 2021 | 41.61 | 41.85 | 41.16 | 41.77 | 4,629,050 | +0.16(+0.40%) |
Nov 26, 2021 | 42.91 | 42.91 | 40.88 | 41.61 | 8,013,945 | -1.15(-2.70%) |
Nov 24, 2021 | 42.21 | 42.93 | 42.16 | 42.76 | 4,238,030 | +0.13(+0.30%) |
Nov 23, 2021 | 42.64 | 43.16 | 42.10 | 42.63 | 7,071,705 | -0.89(-2.05%) |
Nov 22, 2021 | 43.62 | 44.26 | 42.88 | 43.53 | 9,719,721 | -0.99(-2.22%) |
Nov 19, 2021 | 45.49 | 45.81 | 44.49 | 44.51 | 6,708,980 | -1.00(-2.19%) |
Nov 18, 2021 | 45.80 | 45.62 | 45.44 | 45.51 | 3,676,659 | -0.42(-0.91%) |
Nov 17, 2021 | 46.01 | 46.56 | 45.69 | 45.93 | 5,204,103 | +0.41(+0.89%) |
Nov 16, 2021 | 46.37 | 46.70 | 45.45 | 45.52 | 7,113,899 | -0.94(-2.02%) |
Nov 15, 2021 | 46.48 | 46.64 | 45.88 | 46.46 | 4,035,361 | -0.06(-0.12%) |
Nov 12, 2021 | 46.27 | 46.77 | 45.76 | 46.52 | 7,399,207 | +0.12(+0.25%) |
Nov 11, 2021 | 45.92 | 46.57 | 45.61 | 46.40 | 8,893,899 | +0.61(+1.33%) |
Nov 10, 2021 | 45.59 | 45.79 | 9,666,950 | +1.27(+2.85%) | ||
Nov 09, 2021 | 44.01 | 44.60 | 43.38 | 44.52 | 6,579,134 | +0.72(+1.64%) |
Nov 08, 2021 | 43.73 | 44.01 | 43.51 | 43.81 | 5,473,222 | +0.43(+0.98%) |
Nov 05, 2021 | 42.39 | 43.38 | 41.93 | 43.38 | 8,190,698 | +1.43(+3.40%) |
Nov 04, 2021 | 42.80 | 43.31 | 41.91 | 41.95 | 4,655,399 | -0.26(-0.62%) |
Nov 03, 2021 | 41.01 | 42.42 | 40.83 | 42.22 | 6,320,947 | +0.65(+1.56%) |
Nov 02, 2021 | 42.00 | 42.00 | 41.13 | 41.57 | 6,012,987 | -0.75(-1.76%) |
Nov 01, 2021 | 42.14 | 42.51 | 41.99 | 42.31 | 4,117,860 | +0.37(+0.88%) |
Oct 29, 2021 | 42.43 | 42.55 | 41.82 | 41.95 | 6,936,244 | -1.16(-2.70%) |
Oct 28, 2021 | 43.71 | 43.88 | 43.03 | 43.11 | 4,448,463 | -0.56(-1.29%) |
Oct 27, 2021 | 43.70 | 44.13 | 43.45 | 43.67 | 4,916,339 | -0.19(-0.44%) |
Oct 26, 2021 | 43.67 | 43.86 | 5,392,136 | -0.21(-0.48%) | ||
Oct 25, 2021 | 43.67 | 44.35 | 43.39 | 44.08 | 6,496,676 | +1.00(+2.32%) |
Oct 22, 2021 | 43.21 | 44.33 | 42.68 | 43.08 | 8,150,572 | +0.50(+1.18%) |
Oct 21, 2021 | 42.72 | 42.87 | 42.35 | 42.58 | 4,394,339 | -0.32(-0.75%) |
Oct 20, 2021 | 42.63 | 43.39 | 42.31 | 42.90 | 6,616,723 | +0.80(+1.91%) |
Oct 19, 2021 | 42.76 | 42.80 | 41.83 | 42.09 | 5,981,153 | +0.34(+0.81%) |
Oct 18, 2021 | 42.24 | 42.34 | 41.74 | 41.75 | 5,161,392 | -0.49(-1.17%) |
Oct 15, 2021 | 41.88 | 42.80 | 41.52 | 42.25 | 6,770,918 | -0.40(-0.93%) |
Oct 14, 2021 | 42.45 | 42.71 | 42.14 | 42.64 | 6,106,702 | +0.81(+1.95%) |
Oct 13, 2021 | 40.71 | 42.01 | 40.68 | 41.83 | 9,378,936 | +1.41(+3.48%) |
Oct 12, 2021 | 39.59 | 40.48 | 39.42 | 40.42 | 9,398,780 | +1.05(+2.66%) |
Oct 11, 2021 | 39.66 | 40.29 | 39.37 | 39.38 | 3,518,615 | -0.16(-0.39%) |
Oct 08, 2021 | 40.05 | 40.32 | 39.36 | 39.53 | 7,697,969 | +0.58(+1.49%) |
Oct 07, 2021 | 38.59 | 39.53 | 38.52 | 38.95 | 6,580,789 | +0.21(+0.55%) |
Oct 06, 2021 | 37.67 | 38.77 | 37.52 | 38.74 | 6,820,179 | +0.76(+1.99%) |
Oct 05, 2021 | 37.45 | 38.01 | 36.92 | 37.98 | 5,053,374 | +0.41(+1.08%) |
Oct 04, 2021 | 37.20 | 38.04 | 37.20 | 37.57 | 5,898,628 | +0.40(+1.07%) |
Oct 01, 2021 | 37.44 | 37.45 | 36.81 | 37.18 | 3,213,914 | +0.01(+0.03%) |
Sep 30, 2021 | 36.76 | 37.79 | 36.56 | 37.17 | 7,607,603 | +0.89(+2.46%) |
Sep 29, 2021 | 37.23 | 37.32 | 36.17 | 36.27 | 8,677,019 | -1.06(-2.83%) |
Sep 28, 2021 | 37.27 | 37.56 | 36.85 | 37.33 | 6,145,666 | -0.37(-0.98%) |
Sep 27, 2021 | 37.85 | 38.52 | 37.63 | 37.70 | 5,237,395 | -0.04(-0.10%) |
Sep 24, 2021 | 37.69 | 38.18 | 37.44 | 37.74 | 3,702,112 | -0.23(-0.61%) |
Sep 23, 2021 | 38.62 | 38.76 | 37.96 | 37.97 | 6,416,244 | -0.82(-2.12%) |
Sep 22, 2021 | 38.91 | 39.96 | 38.75 | 38.79 | 7,495,433 | +0.16(+0.40%) |
Sep 21, 2021 | 39.13 | 39.46 | 38.52 | 38.64 | 5,104,517 | -0.06(-0.15%) |
Sep 20, 2021 | 38.72 | 38.79 | 38.10 | 38.70 | 7,848,190 | -0.54(-1.38%) |
Sep 17, 2021 | 39.34 | 39.46 | 38.91 | 39.24 | 6,604,848 | -0.34(-0.86%) |
Sep 16, 2021 | 39.94 | 40.01 | 38.94 | 39.58 | 11,497,913 | -1.62(-3.93%) |
Sep 15, 2021 | 40.87 | 41.56 | 40.81 | 41.20 | 4,420,188 | -0.05(-0.12%) |
Sep 14, 2021 | 41.25 | 41.58 | 40.72 | 41.25 | 4,511,031 | +0.17(+0.42%) |
Sep 13, 2021 | 39.89 | 41.44 | 39.76 | 41.07 | 12,732,481 | +1.42(+3.57%) |
Sep 10, 2021 | 40.51 | 40.60 | 39.58 | 39.66 | 5,932,516 | -0.67(-1.66%) |
Sep 09, 2021 | 41.14 | 41.15 | 40.06 | 40.33 | 7,532,271 | -0.47(-1.14%) |
Sep 08, 2021 | 41.07 | 41.12 | 40.35 | 40.79 | 5,104,763 | -0.26(-0.64%) |
Sep 07, 2021 | 42.02 | 42.32 | 41.02 | 41.05 | 9,289,028 | -1.58(-3.71%) |
Sep 03, 2021 | 42.09 | 43.03 | 42.03 | 42.63 | 9,541,237 | +1.32(+3.19%) |
Sep 02, 2021 | 41.50 | 41.76 | 41.11 | 41.32 | 4,142,232 | -0.20(-0.49%) |
Sep 01, 2021 | 42.04 | 42.17 | 41.42 | 41.52 | 4,123,772 | -0.27(-0.65%) |
Aug 31, 2021 | 41.29 | 41.86 | 41.12 | 41.79 | 6,898,877 | +0.64(+1.55%) |
Aug 30, 2021 | 41.83 | 41.97 | 40.98 | 41.15 | 5,345,318 | -0.61(-1.46%) |
Aug 27, 2021 | 39.82 | 41.96 | 39.74 | 41.76 | 11,417,316 | +1.87(+4.69%) |
Aug 26, 2021 | 39.83 | 40.58 | 39.71 | 39.89 | 3,455,653 | -0.27(-0.68%) |
Aug 25, 2021 | 40.59 | 40.59 | 39.83 | 40.16 | 5,791,705 | -0.67(-1.64%) |
Aug 24, 2021 | 40.86 | 41.01 | 40.46 | 40.83 | 3,235,547 | +0.22(+0.55%) |
Aug 23, 2021 | 39.60 | 40.87 | 39.51 | 40.61 | 11,844,761 | +2.13(+5.54%) |
Aug 20, 2021 | 38.45 | 38.93 | 38.30 | 38.47 | 3,480,433 | -0.12(-0.30%) |
Aug 19, 2021 | 39.42 | 39.46 | 38.43 | 38.59 | 8,017,523 | -0.92(-2.33%) |
Aug 18, 2021 | 40.36 | 40.42 | 39.07 | 39.51 | 5,938,725 | -0.73(-1.81%) |
Aug 17, 2021 | 40.89 | 41.19 | 39.91 | 40.24 | 5,617,034 | -0.86(-2.10%) |
Aug 16, 2021 | 41.37 | 41.63 | 40.93 | 41.10 | 5,160,595 | -0.44(-1.05%) |
Aug 13, 2021 | 41.13 | 41.73 | 41.00 | 41.54 | 8,517,753 | +0.97(+2.39%) |
Aug 12, 2021 | 41.11 | 41.15 | 40.24 | 40.57 | 6,512,294 | -0.80(-1.94%) |
Aug 11, 2021 | 40.94 | 41.63 | 40.89 | 41.37 | 7,068,752 | +1.01(+2.50%) |
Aug 10, 2021 | 40.65 | 40.90 | 40.17 | 40.37 | 6,421,296 | -0.33(-0.81%) |
Aug 09, 2021 | 41.67 | 41.84 | 40.66 | 40.69 | 10,686,624 | -1.57(-3.72%) |
Aug 06, 2021 | 42.21 | 42.59 | 41.66 | 42.27 | 7,927,994 | -1.13(-2.61%) |
Aug 05, 2021 | 44.10 | 44.22 | 43.26 | 43.40 | 4,895,829 | -0.61(-1.39%) |
Aug 04, 2021 | 45.09 | 45.66 | 43.93 | 44.01 | 5,058,237 | -0.56(-1.26%) |
Aug 03, 2021 | 44.30 | 44.59 | 43.98 | 44.57 | 4,123,408 | +0.36(+0.81%) |
Aug 02, 2021 | 44.45 | 44.57 | 44.07 | 44.21 | 2,922,162 | -0.21(-0.48%) |
Jul 30, 2021 | 44.32 | 44.95 | 43.93 | 44.43 | 4,342,109 | -0.27(-0.61%) |
Jul 29, 2021 | 44.49 | 45.15 | 44.32 | 44.70 | 7,719,376 | +1.12(+2.58%) |
Jul 28, 2021 | 42.39 | 43.61 | 42.36 | 43.57 | 5,736,079 | +0.91(+2.14%) |
Jul 27, 2021 | 42.83 | 42.94 | 42.10 | 42.66 | 4,322,947 | -0.29(-0.68%) |
Jul 26, 2021 | 42.26 | 43.26 | 42.14 | 42.95 | 4,648,946 | +0.66(+1.56%) |
Jul 23, 2021 | 42.60 | 42.77 | 42.06 | 42.29 | 3,409,113 | -0.42(-0.98%) |
Jul 22, 2021 | 43.09 | 43.13 | 42.23 | 42.71 | 3,472,640 | -0.43(-0.99%) |
Jul 21, 2021 | 41.90 | 43.33 | 41.75 | 43.14 | 6,770,775 | +0.96(+2.28%) |
Jul 20, 2021 | 42.27 | 42.80 | 41.83 | 42.18 | 4,541,071 | +0.13(+0.30%) |
Jul 19, 2021 | 42.78 | 43.08 | 41.74 | 42.05 | 8,267,141 | -1.44(-3.32%) |
Jul 16, 2021 | 45.08 | 45.09 | 43.40 | 43.50 | 9,089,343 | -1.84(-4.06%) |
Jul 15, 2021 | 45.37 | 45.54 | 44.97 | 45.34 | 4,257,132 | +0.05(+0.11%) |
Jul 14, 2021 | 45.57 | 45.78 | 44.91 | 45.29 | 7,412,523 | +0.79(+1.76%) |
Jul 13, 2021 | 44.19 | 45.47 | 44.13 | 44.50 | 6,612,689 | +0.35(+0.79%) |
Jul 12, 2021 | 44.90 | 45.31 | 44.10 | 44.16 | 8,970,400 | -1.04(-2.30%) |
Jul 09, 2021 | 44.41 | 45.38 | 44.36 | 45.19 | 5,870,118 | +1.06(+2.39%) |
Jul 08, 2021 | 45.44 | 45.60 | 43.87 | 44.14 | 6,728,588 | -1.32(-2.90%) |
Jul 07, 2021 | 45.88 | 46.00 | 45.07 | 45.45 | 4,123,841 | -0.14(-0.30%) |
Jul 06, 2021 | 46.75 | 46.90 | 45.22 | 45.59 | 7,546,054 | -0.42(-0.91%) |
Jul 02, 2021 | 45.97 | 46.25 | 45.29 | 46.01 | 5,004,558 | +0.76(+1.67%) |
Jul 01, 2021 | 45.87 | 45.89 | 44.77 | 45.25 | 2,910,822 | -0.07(-0.15%) |
Jun 30, 2021 | 44.39 | 45.53 | 44.28 | 45.32 | 5,310,548 | +0.89(+2.01%) |
Jun 29, 2021 | 44.23 | 45.05 | 44.12 | 44.43 | 6,563,422 | -0.56(-1.25%) |
Jun 28, 2021 | 45.77 | 45.98 | 44.78 | 44.99 | 6,599,025 | -0.99(-2.15%) |
Jun 25, 2021 | 47.05 | 47.11 | 45.88 | 45.98 | 4,089,415 | -0.43(-0.92%) |
Jun 24, 2021 | 46.79 | 46.90 | 46.11 | 46.40 | 3,485,932 | +0.29(+0.63%) |
Jun 23, 2021 | 46.99 | 47.50 | 46.10 | 46.11 | 8,821,973 | -0.31(-0.67%) |
Jun 22, 2021 | 46.46 | 46.76 | 46.22 | 46.42 | 6,998,234 | -0.42(-0.89%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.15 | 46.84 | 6,607,701 | +0.57(+1.24%) |
Jun 18, 2021 | 47.30 | 47.92 | 46.21 | 46.27 | 7,664,527 | -1.03(-2.17%) |
Jun 17, 2021 | 48.03 | 48.76 | 47.10 | 47.30 | 13,858,541 | -2.36(-4.74%) |
Jun 16, 2021 | 50.67 | 51.32 | 49.64 | 49.65 | 7,946,560 | -1.03(-2.03%) |
Jun 15, 2021 | 51.41 | 51.46 | 50.42 | 50.68 | 5,387,552 | -0.69(-1.34%) |
Jun 14, 2021 | 50.60 | 51.85 | 50.44 | 51.37 | 5,020,008 | -0.21(-0.41%) |
Jun 11, 2021 | 52.25 | 52.55 | 51.51 | 51.58 | 6,576,288 | -1.08(-2.04%) |
Jun 10, 2021 | 51.20 | 52.71 | 50.84 | 52.66 | 8,867,297 | +1.59(+3.11%) |
Jun 09, 2021 | 51.47 | 51.88 | 51.01 | 51.07 | 3,515,707 | -0.13(-0.25%) |
Jun 08, 2021 | 51.45 | 51.94 | 51.15 | 51.19 | 4,693,930 | -0.78(-1.49%) |
Jun 07, 2021 | 51.75 | 52.17 | 51.33 | 51.97 | 5,157,705 | -0.07(-0.13%) |
Jun 04, 2021 | 51.70 | 52.34 | 51.63 | 52.04 | 5,597,684 | +1.00(+1.96%) |
Jun 03, 2021 | 52.01 | 52.01 | 50.99 | 51.04 | 11,284,250 | -2.45(-4.58%) |
Jun 02, 2021 | 53.53 | 53.83 | 53.05 | 53.49 | 4,453,439 | +0.28(+0.53%) |
Jun 01, 2021 | 53.57 | 54.08 | 53.03 | 53.21 | 7,387,213 | +0.17(+0.33%) |
May 28, 2021 | 52.20 | 53.06 | 52.02 | 53.04 | 4,813,015 | +0.60(+1.15%) |
May 27, 2021 | 52.42 | 52.68 | 51.98 | 52.43 | 5,753,391 | -0.09(-0.17%) |
May 26, 2021 | 52.95 | 53.57 | 52.28 | 52.52 | 6,763,110 | -0.28(-0.53%) |
May 25, 2021 | 52.50 | 53.20 | 51.74 | 52.80 | 7,131,467 | +0.15(+0.28%) |
May 24, 2021 | 52.45 | 52.85 | 52.23 | 52.66 | 4,052,736 | +0.44(+0.84%) |
May 21, 2021 | 52.58 | 52.86 | 51.61 | 52.22 | 5,346,814 | -0.14(-0.26%) |
May 20, 2021 | 51.82 | 52.62 | 51.46 | 52.36 | 6,135,201 | +0.88(+1.71%) |
May 19, 2021 | 51.63 | 52.78 | 50.81 | 51.47 | 10,187,935 | -0.76(-1.45%) |
May 18, 2021 | 52.57 | 52.72 | 51.48 | 52.23 | 6,301,409 | +0.07(+0.13%) |
May 17, 2021 | 49.99 | 52.70 | 49.85 | 52.16 | 13,243,556 | +2.62(+5.28%) |
May 14, 2021 | 48.49 | 49.61 | 48.49 | 49.55 | 8,625,987 | +1.58(+3.29%) |
May 13, 2021 | 48.36 | 48.71 | 47.75 | 47.97 | 5,306,514 | -0.57(-1.18%) |
May 12, 2021 | 49.57 | 50.12 | 48.41 | 48.54 | 8,882,884 | -1.44(-2.89%) |
May 11, 2021 | 48.31 | 49.98 | 48.05 | 49.98 | 6,133,920 | +0.67(+1.36%) |
May 10, 2021 | 50.99 | 51.04 | 49.25 | 49.31 | 6,415,753 | -0.58(-1.17%) |
May 07, 2021 | 49.85 | 50.17 | 49.24 | 49.89 | 8,873,697 | +1.03(+2.10%) |
May 06, 2021 | 47.59 | 49.53 | 47.54 | 48.87 | 12,897,232 | +1.65(+3.49%) |
May 05, 2021 | 47.16 | 47.25 | 46.61 | 47.22 | 3,870,050 | +0.22(+0.47%) |
May 04, 2021 | 47.95 | 48.83 | 46.66 | 47.00 | 8,143,127 | -1.03(-2.14%) |
May 03, 2021 | 46.89 | 48.28 | 46.78 | 48.02 | 8,896,524 | +2.03(+4.40%) |
Apr 30, 2021 | 46.49 | 46.87 | 45.92 | 46.00 | 5,242,081 | -0.76(-1.62%) |
Apr 29, 2021 | 47.28 | 47.32 | 46.21 | 46.75 | 9,293,371 | -1.08(-2.25%) |
Apr 28, 2021 | 46.74 | 48.05 | 46.48 | 47.83 | 4,911,290 | +0.48(+1.02%) |
Apr 27, 2021 | 48.38 | 48.60 | 47.26 | 47.34 | 4,390,186 | -0.86(-1.79%) |
Apr 26, 2021 | 48.44 | 48.51 | 47.91 | 48.21 | 2,217,361 | +0.04(+0.08%) |
Apr 23, 2021 | 48.86 | 49.18 | 48.12 | 48.17 | 3,936,202 | -0.25(-0.52%) |
Apr 22, 2021 | 49.13 | 49.42 | 48.20 | 48.42 | 5,873,315 | -1.14(-2.31%) |
Apr 21, 2021 | 48.39 | 49.62 | 48.19 | 49.56 | 6,806,322 | +1.18(+2.44%) |
Apr 20, 2021 | 47.61 | 48.43 | 47.52 | 48.38 | 3,551,789 | +0.53(+1.11%) |
Apr 19, 2021 | 48.57 | 48.70 | 47.66 | 47.85 | 4,992,808 | -0.93(-1.91%) |
Apr 16, 2021 | 48.87 | 48.89 | 48.27 | 48.78 | 5,378,456 | +0.51(+1.06%) |
Apr 15, 2021 | 47.02 | 48.57 | 46.82 | 48.27 | 7,781,637 | +1.92(+4.14%) |
Apr 14, 2021 | 46.83 | 47.13 | 46.23 | 46.35 | 3,895,843 | -0.66(-1.40%) |
Apr 13, 2021 | 46.56 | 47.39 | 46.49 | 47.01 | 4,603,753 | +1.10(+2.39%) |
Apr 12, 2021 | 46.71 | 46.91 | 45.75 | 45.91 | 5,157,042 | -1.25(-2.65%) |
Apr 09, 2021 | 46.48 | 47.48 | 46.34 | 47.16 | 4,826,354 | -0.20(-0.43%) |
Apr 08, 2021 | 46.68 | 47.53 | 46.60 | 47.36 | 6,855,994 | +1.62(+3.54%) |
Apr 07, 2021 | 46.22 | 46.37 | 45.64 | 45.75 | 6,765,700 | -0.70(-1.50%) |
Apr 06, 2021 | 45.69 | 46.85 | 45.69 | 46.44 | 9,207,339 | +1.15(+2.55%) |
Apr 05, 2021 | 45.39 | 45.85 | 44.96 | 45.29 | 6,518,024 | +0.00(+0.00%) |
Apr 01, 2021 | 44.41 | 45.33 | 44.28 | 45.29 | 8,360,549 | +1.66(+3.80%) |
Mar 31, 2021 | 42.40 | 44.08 | 42.35 | 43.63 | 16,433,472 | +1.42(+3.35%) |
Mar 30, 2021 | 42.76 | 43.08 | 41.92 | 42.22 | 9,177,390 | -1.96(-4.43%) |
Mar 29, 2021 | 43.99 | 44.19 | 43.12 | 44.17 | 4,988,079 | -0.35(-0.78%) |
Mar 26, 2021 | 43.81 | 44.53 | 43.72 | 44.52 | 3,905,461 | +0.68(+1.55%) |
Mar 25, 2021 | 43.78 | 44.27 | 43.30 | 43.85 | 4,087,914 | +0.04(+0.09%) |
Mar 24, 2021 | 44.59 | 44.83 | 43.80 | 43.81 | 4,892,622 | -0.58(-1.31%) |
Mar 23, 2021 | 45.75 | 45.90 | 44.33 | 44.39 | 8,537,078 | -1.87(-4.04%) |
Mar 22, 2021 | 46.59 | 47.21 | 46.19 | 46.26 | 6,335,255 | -0.82(-1.75%) |
Mar 19, 2021 | 46.42 | 47.17 | 46.23 | 47.08 | 6,187,731 | +0.77(+1.65%) |
Mar 18, 2021 | 46.33 | 47.37 | 46.08 | 46.32 | 6,813,319 | -0.93(-1.97%) |
Mar 17, 2021 | 45.72 | 47.74 | 45.40 | 47.25 | 8,937,964 | +1.11(+2.42%) |
Mar 16, 2021 | 46.47 | 46.56 | 45.83 | 46.13 | 5,155,904 | -0.44(-0.94%) |
Mar 15, 2021 | 46.02 | 46.63 | 45.85 | 46.57 | 6,273,669 | +0.91(+2.00%) |
Mar 12, 2021 | 44.44 | 45.94 | 44.24 | 45.66 | 6,579,731 | -0.09(-0.19%) |
Mar 11, 2021 | 45.32 | 45.91 | 45.01 | 45.75 | 4,924,733 | +0.75(+1.66%) |
Mar 10, 2021 | 45.20 | 45.30 | 44.61 | 45.00 | 5,710,515 | +0.02(+0.04%) |
Mar 09, 2021 | 45.12 | 45.75 | 44.49 | 44.98 | 8,679,254 | +1.65(+3.80%) |
Mar 08, 2021 | 43.75 | 44.17 | 43.24 | 43.33 | 6,563,839 | -0.88(-2.00%) |
Mar 05, 2021 | 43.85 | 44.29 | 42.65 | 44.21 | 8,648,876 | +0.52(+1.20%) |
Mar 04, 2021 | 44.04 | 45.06 | 42.77 | 43.69 | 9,210,459 | -0.21(-0.49%) |
Mar 03, 2021 | 44.27 | 44.49 | 43.02 | 43.90 | 7,464,937 | -1.24(-2.75%) |
Mar 02, 2021 | 43.72 | 45.44 | 43.71 | 45.14 | 8,645,432 | +1.53(+3.51%) |
Mar 01, 2021 | 45.12 | 45.31 | 43.50 | 43.61 | 7,290,847 | -0.75(-1.68%) |
Feb 26, 2021 | 45.90 | 46.08 | 43.69 | 44.36 | 12,026,273 | -1.62(-3.52%) |
Feb 25, 2021 | 47.39 | 48.27 | 45.90 | 45.98 | 11,863,365 | -2.62(-5.39%) |
Feb 24, 2021 | 47.01 | 48.85 | 46.65 | 48.60 | 6,064,434 | +0.77(+1.60%) |
Feb 23, 2021 | 48.16 | 48.19 | 46.44 | 47.83 | 7,708,433 | -0.94(-1.93%) |
Feb 22, 2021 | 46.81 | 49.10 | 46.72 | 48.77 | 12,253,821 | +2.69(+5.83%) |
Feb 19, 2021 | 46.27 | 46.66 | 45.75 | 46.08 | 5,515,759 | +0.23(+0.51%) |
Feb 18, 2021 | 46.62 | 47.06 | 45.60 | 45.85 | 6,109,645 | -0.85(-1.83%) |
Feb 17, 2021 | 46.95 | 47.01 | 46.39 | 46.70 | 6,965,248 | -1.06(-2.21%) |
Feb 16, 2021 | 47.65 | 48.84 | 47.59 | 47.76 | 7,174,583 | -0.95(-1.95%) |
Feb 12, 2021 | 48.11 | 49.45 | 47.74 | 48.71 | 6,027,320 | +0.15(+0.30%) |
Feb 11, 2021 | 49.63 | 49.89 | 48.24 | 48.57 | 6,495,225 | -0.89(-1.80%) |
Feb 10, 2021 | 49.94 | 50.09 | 48.85 | 49.46 | 3,775,494 | +0.19(+0.39%) |
Feb 09, 2021 | 49.91 | 49.92 | 48.85 | 49.26 | 5,167,920 | -0.35(-0.70%) |
Feb 08, 2021 | 49.73 | 50.06 | 49.19 | 49.61 | 5,394,194 | +0.79(+1.61%) |
Feb 05, 2021 | 48.38 | 48.98 | 47.92 | 48.83 | 6,257,672 | +0.92(+1.92%) |
Feb 04, 2021 | 47.36 | 48.00 | 46.80 | 47.91 | 7,365,695 | -0.97(-1.98%) |
Feb 03, 2021 | 49.05 | 49.30 | 48.57 | 48.88 | 3,030,927 | +0.21(+0.44%) |
Feb 02, 2021 | 49.76 | 49.89 | 48.53 | 48.66 | 11,601,951 | -2.68(-5.21%) |
Feb 01, 2021 | 51.58 | 52.66 | 50.27 | 51.34 | 13,898,565 | +2.79(+5.75%) |
Jan 29, 2021 | 50.40 | 50.71 | 48.36 | 48.55 | 7,258,924 | -0.12(-0.24%) |
Jan 28, 2021 | 48.58 | 49.87 | 47.39 | 48.66 | 11,149,798 | +2.12(+4.56%) |
Jan 27, 2021 | 47.72 | 47.82 | 46.13 | 46.54 | 9,425,691 | -1.97(-4.06%) |
Jan 26, 2021 | 48.45 | 49.18 | 48.26 | 48.51 | 3,297,541 | +0.12(+0.24%) |
Jan 25, 2021 | 49.10 | 49.46 | 47.96 | 48.39 | 6,170,039 | -0.41(-0.83%) |
Jan 22, 2021 | 48.32 | 49.28 | 47.81 | 48.80 | 6,577,668 | -1.00(-2.01%) |
Jan 21, 2021 | 50.51 | 50.54 | 49.23 | 49.80 | 6,061,971 | -0.67(-1.33%) |
Jan 20, 2021 | 49.42 | 50.74 | 49.24 | 50.47 | 9,362,594 | +1.97(+4.06%) |
Jan 19, 2021 | 48.90 | 49.05 | 48.03 | 48.50 | 6,031,232 | +0.66(+1.38%) |
Jan 15, 2021 | 49.61 | 49.70 | 47.82 | 47.84 | 11,738,770 | -2.46(-4.89%) |
Jan 14, 2021 | 50.48 | 51.09 | 50.04 | 50.30 | 6,101,376 | +0.00(+0.00%) |
Jan 13, 2021 | 50.76 | 51.33 | 50.25 | 50.30 | 5,226,920 | -0.75(-1.46%) |
Jan 12, 2021 | 51.03 | 51.13 | 49.88 | 51.05 | 7,224,602 | +0.17(+0.34%) |
Jan 11, 2021 | 50.99 | 51.77 | 50.76 | 50.87 | 9,371,106 | -1.14(-2.20%) |
Jan 08, 2021 | 53.99 | 54.08 | 50.92 | 52.02 | 16,158,062 | -3.26(-5.89%) |
Jan 07, 2021 | 55.54 | 55.83 | 54.67 | 55.27 | 5,703,180 | -0.75(-1.33%) |
Jan 06, 2021 | 55.52 | 56.23 | 54.45 | 56.02 | 9,049,412 | -0.34(-0.60%) |
Jan 05, 2021 | 56.72 | 56.76 | 55.56 | 56.36 | 7,210,342 | +0.09(+0.15%) |
Jan 04, 2021 | 55.34 | 56.61 | 54.65 | 56.27 | 16,879,210 | +3.69(+7.02%) |
Dec 31, 2020 | 52.58 | 52.58 | 52.58 | 7,981,928 | -0.55(-1.04%) | |
Dec 30, 2020 | 51.60 | 53.17 | 51.53 | 53.13 | 7,981,928 | +1.74(+3.38%) |
Dec 29, 2020 | 51.96 | 52.42 | 51.13 | 51.40 | 6,322,220 | -0.18(-0.36%) |
Dec 28, 2020 | 52.78 | 53.32 | 51.48 | 51.58 | 5,566,265 | -0.14(-0.26%) |
Dec 24, 2020 | 51.35 | 52.04 | 51.14 | 51.72 | 2,573,897 | +0.07(+0.13%) |
Dec 23, 2020 | 50.87 | 51.77 | 50.87 | 51.65 | 5,660,401 | +1.36(+2.70%) |
Dec 22, 2020 | 52.20 | 52.33 | 50.05 | 50.29 | 11,100,577 | -2.30(-4.37%) |
Dec 21, 2020 | 51.95 | 53.07 | 51.79 | 52.59 | 7,343,106 | +0.66(+1.28%) |
Dec 18, 2020 | 52.92 | 53.03 | 51.85 | 51.92 | 7,249,393 | -1.16(-2.19%) |
Dec 17, 2020 | 52.19 | 53.39 | 52.00 | 53.09 | 10,194,085 | +2.26(+4.45%) |
Dec 16, 2020 | 49.78 | 50.85 | 49.22 | 50.83 | 7,853,878 | +1.25(+2.52%) |
Dec 15, 2020 | 48.54 | 49.64 | 48.46 | 49.58 | 9,877,018 | +2.02(+4.25%) |
Dec 14, 2020 | 48.47 | 49.17 | 47.49 | 47.55 | 7,465,787 | -1.17(-2.41%) |
Dec 11, 2020 | 49.22 | 49.56 | 48.57 | 48.73 | 5,782,117 | -0.42(-0.85%) |
Dec 10, 2020 | 49.04 | 50.05 | 48.79 | 49.15 | 5,228,966 | +0.07(+0.14%) |
Dec 09, 2020 | 50.11 | 50.41 | 48.48 | 49.08 | 8,599,904 | -1.59(-3.14%) |
Dec 08, 2020 | 51.33 | 51.39 | 50.53 | 50.67 | 3,839,049 | -0.54(-1.06%) |
Dec 07, 2020 | 49.18 | 51.74 | 49.17 | 51.22 | 8,115,497 | +1.97(+3.99%) |
Dec 04, 2020 | 49.71 | 50.11 | 49.03 | 49.25 | 5,679,303 | -0.51(-1.02%) |
Dec 03, 2020 | 50.41 | 50.41 | 49.20 | 49.76 | 5,239,022 | -0.40(-0.80%) |
Dec 02, 2020 | 50.19 | 50.35 | 49.42 | 50.16 | 8,766,546 | -0.13(-0.27%) |