Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.05 | 41.54 | 40.80 | 40.93 | 941,048 | -0.34(-0.82%) |
Dec 30, 2021 | 41.03 | 41.62 | 40.95 | 41.27 | 1,183,057 | +0.45(+1.10%) |
Dec 29, 2021 | 40.12 | 40.94 | 40.12 | 40.82 | 1,447,084 | +0.65(+1.62%) |
Dec 28, 2021 | 40.61 | 40.99 | 40.12 | 40.17 | 766,206 | -0.56(-1.37%) |
Dec 27, 2021 | 40.07 | 40.79 | 40.07 | 40.73 | 708,629 | +0.55(+1.37%) |
Dec 23, 2021 | 40.34 | 40.59 | 39.03 | 40.18 | 1,035,983 | -0.02(-0.05%) |
Dec 22, 2021 | 40.29 | 40.66 | 39.86 | 40.20 | 782,139 | -0.04(-0.10%) |
Dec 21, 2021 | 39.70 | 40.53 | 39.56 | 40.24 | 1,172,836 | +0.64(+1.62%) |
Dec 20, 2021 | 39.64 | 39.86 | 38.78 | 39.60 | 1,249,074 | -0.33(-0.83%) |
Dec 17, 2021 | 38.72 | 40.02 | 38.58 | 39.93 | 2,096,953 | +1.24(+3.20%) |
Dec 16, 2021 | 37.50 | 39.23 | 37.38 | 38.69 | 1,179,189 | +0.27(+0.70%) |
Dec 15, 2021 | 37.83 | 38.50 | 37.19 | 38.42 | 1,151,998 | +0.84(+2.24%) |
Dec 14, 2021 | 37.21 | 37.65 | 36.52 | 37.58 | 1,459,160 | +0.09(+0.24%) |
Dec 13, 2021 | 37.15 | 37.85 | 37.13 | 37.49 | 858,598 | +0.12(+0.32%) |
Dec 10, 2021 | 37.54 | 37.61 | 36.86 | 37.37 | 737,660 | +0.03(+0.08%) |
Dec 09, 2021 | 38.01 | 38.09 | 37.02 | 37.34 | 745,539 | -0.78(-2.05%) |
Dec 08, 2021 | 38.47 | 38.69 | 37.83 | 38.12 | 1,111,723 | -0.68(-1.75%) |
Dec 07, 2021 | 39.20 | 39.96 | 38.65 | 38.80 | 961,494 | +0.00(+0.00%) |
Dec 06, 2021 | 37.89 | 38.89 | 37.65 | 38.80 | 1,045,617 | +1.28(+3.41%) |
Dec 03, 2021 | 37.93 | 37.97 | 36.90 | 37.52 | 1,287,563 | -0.10(-0.27%) |
Dec 02, 2021 | 37.64 | 38.18 | 37.16 | 37.62 | 1,388,927 | +0.26(+0.70%) |
Dec 01, 2021 | 37.65 | 38.30 | 37.12 | 37.36 | 998,195 | +0.00(+0.00%) |
Nov 30, 2021 | 38.44 | 38.53 | 36.63 | 37.36 | 1,774,222 | -1.42(-3.66%) |
Nov 29, 2021 | 38.74 | 39.03 | 37.99 | 38.78 | 1,274,084 | +0.00(+0.00%) |
Nov 26, 2021 | 38.50 | 38.92 | 37.99 | 38.78 | 588,521 | -0.30(-0.77%) |
Nov 24, 2021 | 39.31 | 39.82 | 38.70 | 39.08 | 1,065,777 | -0.29(-0.74%) |
Nov 23, 2021 | 39.84 | 40.02 | 39.07 | 39.37 | 1,242,998 | -0.63(-1.58%) |
Nov 22, 2021 | 40.37 | 41.46 | 39.92 | 40.00 | 876,076 | -0.44(-1.09%) |
Nov 19, 2021 | 40.46 | 41.32 | 40.00 | 40.44 | 1,074,790 | -0.17(-0.42%) |
Nov 18, 2021 | 41.01 | 40.92 | 40.59 | 40.61 | 1,222,580 | -0.43(-1.05%) |
Nov 17, 2021 | 42.14 | 42.19 | 41.01 | 41.04 | 1,592,862 | -1.13(-2.68%) |
Nov 16, 2021 | 42.29 | 42.88 | 41.77 | 42.17 | 991,966 | -0.12(-0.28%) |
Nov 15, 2021 | 42.27 | 42.81 | 41.93 | 42.29 | 839,382 | +0.29(+0.69%) |
Nov 12, 2021 | 41.49 | 42.13 | 41.36 | 42.00 | 1,254,976 | +0.51(+1.23%) |
Nov 11, 2021 | 41.50 | 42.32 | 41.34 | 41.49 | 1,064,066 | -0.03(-0.07%) |
Nov 10, 2021 | 42.31 | 41.52 | 1,266,448 | -0.80(-1.89%) | ||
Nov 09, 2021 | 41.95 | 42.92 | 41.74 | 42.32 | 1,040,825 | +0.27(+0.64%) |
Nov 08, 2021 | 43.15 | 43.23 | 41.68 | 42.05 | 1,772,163 | -1.14(-2.64%) |
Nov 05, 2021 | 43.69 | 44.22 | 43.13 | 43.19 | 1,642,966 | -0.13(-0.30%) |
Nov 04, 2021 | 43.93 | 44.68 | 43.27 | 43.32 | 1,062,075 | -0.63(-1.43%) |
Nov 03, 2021 | 44.95 | 45.52 | 43.03 | 43.95 | 1,385,696 | -0.51(-1.15%) |
Nov 02, 2021 | 45.63 | 45.85 | 44.16 | 44.46 | 1,202,366 | -1.17(-2.56%) |
Nov 01, 2021 | 46.52 | 47.01 | 45.29 | 45.63 | 1,223,205 | -0.77(-1.66%) |
Oct 29, 2021 | 46.11 | 46.80 | 46.07 | 46.40 | 1,032,846 | +0.13(+0.28%) |
Oct 28, 2021 | 45.24 | 46.34 | 45.24 | 46.27 | 1,036,819 | +1.06(+2.34%) |
Oct 27, 2021 | 46.61 | 46.84 | 45.19 | 45.21 | 767,447 | -1.40(-3.00%) |
Oct 26, 2021 | 47.59 | 46.49 | 46.61 | 656,597 | -0.86(-1.81%) | |
Oct 25, 2021 | 47.47 | 47.86 | 46.69 | 47.47 | 703,929 | +0.21(+0.44%) |
Oct 22, 2021 | 46.01 | 47.57 | 45.87 | 47.26 | 776,374 | +1.24(+2.69%) |
Oct 21, 2021 | 45.57 | 46.63 | 45.54 | 46.02 | 931,084 | +0.53(+1.17%) |
Oct 20, 2021 | 44.79 | 45.98 | 44.77 | 45.49 | 821,914 | +0.82(+1.84%) |
Oct 19, 2021 | 44.19 | 44.69 | 43.63 | 44.67 | 1,047,267 | +0.70(+1.59%) |
Oct 18, 2021 | 43.49 | 44.08 | 43.19 | 43.97 | 848,450 | +0.48(+1.10%) |
Oct 15, 2021 | 43.69 | 44.08 | 43.43 | 43.49 | 405,461 | -0.16(-0.37%) |
Oct 14, 2021 | 43.71 | 43.76 | 43.39 | 43.65 | 367,669 | +0.36(+0.83%) |
Oct 13, 2021 | 43.13 | 43.39 | 42.84 | 43.29 | 361,734 | +0.30(+0.70%) |
Oct 12, 2021 | 43.41 | 43.78 | 42.77 | 42.99 | 302,997 | -0.23(-0.53%) |
Oct 11, 2021 | 43.17 | 43.67 | 42.69 | 43.22 | 458,759 | +0.19(+0.44%) |
Oct 08, 2021 | 43.39 | 43.55 | 42.97 | 43.03 | 335,282 | -0.30(-0.69%) |
Oct 07, 2021 | 42.76 | 43.81 | 42.76 | 43.33 | 890,723 | +0.71(+1.67%) |
Oct 06, 2021 | 42.91 | 43.01 | 42.03 | 42.62 | 897,417 | -0.48(-1.11%) |
Oct 05, 2021 | 42.63 | 43.48 | 42.44 | 43.10 | 1,112,911 | +0.41(+0.96%) |
Oct 04, 2021 | 43.00 | 43.45 | 42.57 | 42.69 | 1,257,993 | -0.61(-1.41%) |
Oct 01, 2021 | 42.54 | 43.51 | 42.48 | 43.30 | 774,882 | +0.92(+2.17%) |
Sep 30, 2021 | 43.94 | 44.10 | 42.36 | 42.38 | 1,334,683 | -1.56(-3.55%) |
Sep 29, 2021 | 43.76 | 44.86 | 43.56 | 43.94 | 1,028,678 | +0.17(+0.39%) |
Sep 28, 2021 | 43.95 | 44.22 | 43.47 | 43.77 | 1,020,762 | -0.28(-0.64%) |
Sep 27, 2021 | 43.90 | 45.27 | 43.83 | 44.05 | 1,372,885 | +0.13(+0.30%) |
Sep 24, 2021 | 43.68 | 43.95 | 43.25 | 43.92 | 1,699,823 | +0.40(+0.92%) |
Sep 23, 2021 | 43.94 | 44.80 | 43.42 | 43.52 | 1,480,888 | -0.26(-0.59%) |
Sep 22, 2021 | 44.03 | 44.80 | 43.52 | 43.78 | 1,582,212 | -0.35(-0.79%) |
Sep 21, 2021 | 44.91 | 45.20 | 43.66 | 44.13 | 2,202,410 | -0.01(-0.02%) |
Sep 20, 2021 | 43.44 | 44.74 | 43.18 | 44.14 | 2,028,257 | -0.25(-0.56%) |
Sep 17, 2021 | 42.51 | 44.95 | 42.33 | 44.39 | 3,423,504 | +1.59(+3.71%) |
Sep 16, 2021 | 42.13 | 43.44 | 42.00 | 42.80 | 2,046,182 | +0.47(+1.11%) |
Sep 15, 2021 | 42.57 | 44.14 | 41.31 | 42.33 | 4,664,638 | -0.45(-1.05%) |
Sep 14, 2021 | 48.10 | 49.09 | 42.50 | 42.78 | 10,001,628 | -11.46(-21.13%) |
Sep 13, 2021 | 54.01 | 54.38 | 53.75 | 54.24 | 1,043,172 | +0.75(+1.40%) |
Sep 10, 2021 | 52.46 | 54.10 | 52.25 | 53.49 | 689,454 | +0.92(+1.75%) |
Sep 09, 2021 | 54.13 | 54.45 | 52.42 | 52.57 | 1,491,195 | -1.44(-2.67%) |
Sep 08, 2021 | 53.30 | 54.39 | 53.12 | 54.01 | 1,394,267 | +0.43(+0.80%) |
Sep 07, 2021 | 52.83 | 53.89 | 52.58 | 53.58 | 807,595 | +0.75(+1.42%) |
Sep 03, 2021 | 51.92 | 52.85 | 51.58 | 52.83 | 417,527 | +0.85(+1.64%) |
Sep 02, 2021 | 51.91 | 52.14 | 51.59 | 51.98 | 500,360 | +0.21(+0.41%) |
Sep 01, 2021 | 51.42 | 51.79 | 51.00 | 51.77 | 526,876 | +0.43(+0.84%) |
Aug 31, 2021 | 51.04 | 51.43 | 50.89 | 51.34 | 692,633 | +0.16(+0.31%) |
Aug 30, 2021 | 52.00 | 52.05 | 50.99 | 51.18 | 743,432 | -0.82(-1.58%) |
Aug 27, 2021 | 51.60 | 52.25 | 51.57 | 52.00 | 820,371 | +0.46(+0.89%) |
Aug 26, 2021 | 50.58 | 51.91 | 50.40 | 51.54 | 1,126,720 | +0.97(+1.92%) |
Aug 25, 2021 | 49.65 | 50.80 | 49.65 | 50.57 | 1,133,438 | +0.82(+1.65%) |
Aug 24, 2021 | 49.65 | 49.95 | 49.39 | 49.75 | 766,038 | +0.11(+0.22%) |
Aug 23, 2021 | 49.16 | 49.83 | 48.65 | 49.64 | 973,316 | +0.65(+1.33%) |
Aug 20, 2021 | 48.25 | 49.22 | 48.17 | 48.99 | 1,005,017 | +0.71(+1.47%) |
Aug 19, 2021 | 47.50 | 48.42 | 47.10 | 48.28 | 551,879 | +0.47(+0.98%) |
Aug 18, 2021 | 49.09 | 49.46 | 47.78 | 47.81 | 678,864 | -0.48(-0.99%) |
Aug 17, 2021 | 48.10 | 48.41 | 48.01 | 48.29 | 400,151 | -0.21(-0.43%) |
Aug 16, 2021 | 49.20 | 49.20 | 48.48 | 48.50 | 429,065 | -0.83(-1.68%) |
Aug 13, 2021 | 48.87 | 49.37 | 48.57 | 49.33 | 366,692 | +0.32(+0.65%) |
Aug 12, 2021 | 48.69 | 49.15 | 48.30 | 49.01 | 504,191 | +0.31(+0.64%) |
Aug 11, 2021 | 48.12 | 48.81 | 47.71 | 48.70 | 630,377 | +0.48(+1.00%) |
Aug 10, 2021 | 48.92 | 48.97 | 47.81 | 48.22 | 971,019 | +0.52(+1.09%) |
Aug 09, 2021 | 48.20 | 48.66 | 47.51 | 47.70 | 635,137 | -0.21(-0.44%) |
Aug 06, 2021 | 47.73 | 47.95 | 47.19 | 47.91 | 604,121 | +0.33(+0.69%) |
Aug 05, 2021 | 48.04 | 48.52 | 47.36 | 47.58 | 847,562 | -0.08(-0.17%) |
Aug 04, 2021 | 49.85 | 50.65 | 47.51 | 47.66 | 1,396,911 | -3.11(-6.13%) |
Aug 03, 2021 | 50.47 | 50.96 | 50.10 | 50.77 | 667,456 | +0.24(+0.47%) |
Aug 02, 2021 | 51.00 | 51.72 | 50.35 | 50.53 | 605,325 | -0.41(-0.80%) |
Jul 30, 2021 | 51.63 | 52.01 | 50.81 | 50.94 | 497,523 | -0.74(-1.43%) |
Jul 29, 2021 | 52.10 | 52.55 | 51.62 | 51.68 | 350,346 | -0.18(-0.35%) |
Jul 28, 2021 | 51.14 | 52.23 | 50.93 | 51.86 | 396,695 | +0.81(+1.59%) |
Jul 27, 2021 | 52.03 | 52.06 | 50.87 | 51.05 | 887,488 | -1.31(-2.50%) |
Jul 26, 2021 | 51.83 | 52.41 | 51.38 | 52.36 | 314,326 | +0.51(+0.98%) |
Jul 23, 2021 | 51.12 | 51.90 | 50.75 | 51.85 | 352,457 | +0.96(+1.89%) |
Jul 22, 2021 | 51.38 | 51.46 | 50.72 | 50.89 | 410,896 | -0.56(-1.09%) |
Jul 21, 2021 | 51.95 | 52.43 | 51.44 | 51.45 | 290,354 | -0.36(-0.69%) |
Jul 20, 2021 | 50.65 | 52.10 | 50.56 | 51.81 | 688,632 | +1.20(+2.37%) |
Jul 19, 2021 | 50.82 | 51.78 | 50.15 | 50.61 | 674,320 | -0.68(-1.33%) |
Jul 16, 2021 | 51.33 | 51.33 | 51.16 | 51.29 | 532,300 | +0.32(+0.63%) |
Jul 15, 2021 | 51.44 | 51.47 | 50.52 | 50.97 | 707,105 | -0.48(-0.93%) |
Jul 14, 2021 | 51.48 | 51.98 | 51.35 | 51.45 | 446,815 | -0.05(-0.10%) |
Jul 13, 2021 | 52.12 | 52.15 | 51.43 | 51.50 | 664,073 | -0.71(-1.36%) |
Jul 12, 2021 | 52.79 | 52.98 | 52.07 | 52.21 | 646,014 | -0.71(-1.34%) |
Jul 09, 2021 | 52.66 | 53.13 | 52.51 | 52.92 | 563,131 | +0.45(+0.86%) |
Jul 08, 2021 | 52.16 | 52.77 | 51.49 | 52.47 | 805,185 | -0.44(-0.83%) |
Jul 07, 2021 | 52.71 | 53.35 | 52.51 | 52.91 | 505,967 | +0.00(+0.00%) |
Jul 06, 2021 | 53.18 | 53.53 | 52.70 | 52.91 | 1,057,459 | -0.26(-0.49%) |
Jul 02, 2021 | 52.83 | 53.46 | 52.40 | 53.17 | 584,195 | +0.30(+0.57%) |
Jul 01, 2021 | 52.88 | 53.35 | 52.42 | 52.87 | 578,286 | +0.14(+0.27%) |
Jun 30, 2021 | 52.81 | 53.09 | 52.27 | 52.73 | 900,761 | -0.42(-0.79%) |
Jun 29, 2021 | 54.89 | 55.38 | 53.00 | 53.15 | 1,124,858 | -0.39(-0.73%) |
Jun 28, 2021 | 53.01 | 54.23 | 52.68 | 53.54 | 1,262,591 | +0.51(+0.96%) |
Jun 25, 2021 | 51.75 | 53.34 | 51.75 | 53.03 | 1,864,472 | +1.35(+2.61%) |
Jun 24, 2021 | 52.40 | 52.46 | 51.30 | 51.68 | 656,996 | -0.72(-1.37%) |
Jun 23, 2021 | 51.79 | 52.88 | 51.46 | 52.40 | 844,667 | +0.65(+1.26%) |
Jun 22, 2021 | 51.33 | 51.82 | 51.01 | 51.75 | 1,047,346 | +0.57(+1.11%) |
Jun 21, 2021 | 50.93 | 51.33 | 50.61 | 51.18 | 747,751 | +0.39(+0.77%) |
Jun 18, 2021 | 51.11 | 51.55 | 50.45 | 50.79 | 1,121,898 | -0.58(-1.13%) |
Jun 17, 2021 | 52.29 | 52.39 | 50.79 | 51.37 | 898,040 | -0.92(-1.76%) |
Jun 16, 2021 | 51.93 | 52.44 | 51.59 | 52.29 | 909,198 | +0.35(+0.67%) |
Jun 15, 2021 | 51.66 | 52.16 | 51.29 | 51.94 | 866,546 | +0.35(+0.68%) |
Jun 14, 2021 | 53.69 | 53.77 | 51.33 | 51.59 | 1,240,340 | -2.21(-4.11%) |
Jun 11, 2021 | 54.72 | 54.72 | 53.70 | 53.80 | 669,322 | -0.76(-1.39%) |
Jun 10, 2021 | 55.18 | 55.20 | 54.54 | 54.56 | 798,706 | -0.43(-0.78%) |
Jun 09, 2021 | 55.00 | 55.70 | 54.71 | 54.99 | 1,069,984 | -0.25(-0.45%) |
Jun 08, 2021 | 55.30 | 55.66 | 54.98 | 55.24 | 1,673,589 | -0.05(-0.09%) |
Jun 07, 2021 | 55.39 | 55.78 | 54.47 | 55.29 | 1,354,918 | -0.20(-0.36%) |
Jun 04, 2021 | 54.44 | 55.71 | 54.16 | 55.49 | 1,625,418 | +1.20(+2.21%) |
Jun 03, 2021 | 53.63 | 54.45 | 53.55 | 54.29 | 658,729 | +0.44(+0.82%) |
Jun 02, 2021 | 53.51 | 54.24 | 53.40 | 53.85 | 742,830 | +0.26(+0.49%) |
Jun 01, 2021 | 53.07 | 54.29 | 52.78 | 53.59 | 842,023 | +1.02(+1.94%) |
May 28, 2021 | 52.97 | 53.30 | 52.55 | 52.57 | 671,462 | -0.16(-0.30%) |
May 27, 2021 | 52.21 | 52.90 | 51.86 | 52.73 | 848,428 | +0.07(+0.13%) |
May 26, 2021 | 52.06 | 52.89 | 51.62 | 52.66 | 639,278 | +0.42(+0.80%) |
May 25, 2021 | 52.07 | 52.46 | 51.16 | 52.24 | 937,923 | +0.21(+0.40%) |
May 24, 2021 | 51.00 | 52.34 | 50.81 | 52.03 | 824,272 | +1.24(+2.44%) |
May 21, 2021 | 50.78 | 51.45 | 50.75 | 50.79 | 617,958 | +0.00(+0.00%) |
May 20, 2021 | 49.95 | 51.02 | 49.61 | 50.79 | 592,538 | +0.89(+1.78%) |
May 19, 2021 | 49.48 | 49.93 | 48.99 | 49.90 | 575,954 | +0.04(+0.08%) |
May 18, 2021 | 49.98 | 50.64 | 49.71 | 49.86 | 656,824 | -0.18(-0.36%) |
May 17, 2021 | 49.88 | 50.74 | 49.87 | 50.04 | 651,726 | +0.18(+0.36%) |
May 14, 2021 | 50.00 | 50.17 | 49.22 | 49.86 | 637,095 | +0.37(+0.75%) |
May 13, 2021 | 49.32 | 49.85 | 48.41 | 49.49 | 582,353 | +0.52(+1.06%) |
May 12, 2021 | 51.00 | 51.48 | 48.72 | 48.97 | 1,201,701 | -2.16(-4.22%) |
May 11, 2021 | 49.81 | 51.56 | 49.76 | 51.13 | 1,355,580 | +0.83(+1.65%) |
May 10, 2021 | 50.46 | 51.86 | 50.30 | 50.30 | 1,946,171 | +0.13(+0.26%) |
May 07, 2021 | 49.41 | 50.52 | 49.19 | 50.17 | 1,425,567 | +0.54(+1.09%) |
May 06, 2021 | 47.46 | 49.78 | 46.61 | 49.63 | 2,643,041 | +2.15(+4.53%) |
May 05, 2021 | 47.30 | 48.76 | 46.79 | 47.48 | 4,727,330 | +2.60(+5.79%) |
May 04, 2021 | 45.77 | 45.84 | 44.56 | 44.88 | 1,698,817 | -1.11(-2.41%) |
May 03, 2021 | 45.73 | 46.35 | 45.44 | 45.99 | 909,257 | +0.22(+0.48%) |
Apr 30, 2021 | 46.03 | 46.12 | 45.45 | 45.77 | 694,500 | -0.14(-0.30%) |
Apr 29, 2021 | 46.08 | 46.08 | 45.44 | 45.91 | 539,395 | +0.29(+0.64%) |
Apr 28, 2021 | 46.81 | 47.03 | 45.28 | 45.62 | 863,420 | -1.16(-2.48%) |
Apr 27, 2021 | 46.71 | 47.28 | 46.38 | 46.78 | 710,916 | +0.14(+0.30%) |
Apr 26, 2021 | 46.82 | 47.00 | 46.37 | 46.64 | 559,234 | +0.00(+0.00%) |
Apr 23, 2021 | 46.24 | 46.70 | 46.08 | 46.64 | 479,300 | +0.40(+0.87%) |
Apr 22, 2021 | 47.08 | 47.19 | 46.17 | 46.24 | 420,263 | -0.91(-1.93%) |
Apr 21, 2021 | 47.08 | 47.33 | 46.69 | 47.15 | 503,867 | +0.18(+0.38%) |
Apr 20, 2021 | 46.45 | 47.15 | 46.06 | 46.97 | 646,893 | +0.43(+0.92%) |
Apr 19, 2021 | 46.11 | 46.63 | 45.72 | 46.54 | 610,299 | +0.79(+1.73%) |
Apr 16, 2021 | 46.09 | 46.09 | 45.00 | 45.75 | 638,000 | -0.18(-0.39%) |
Apr 15, 2021 | 46.01 | 46.38 | 45.74 | 45.93 | 560,188 | +0.19(+0.42%) |
Apr 14, 2021 | 45.10 | 45.97 | 45.10 | 45.74 | 565,990 | +0.44(+0.97%) |
Apr 13, 2021 | 45.33 | 45.89 | 45.06 | 45.30 | 540,934 | -0.34(-0.74%) |
Apr 12, 2021 | 44.96 | 46.20 | 44.86 | 45.64 | 634,303 | +0.77(+1.72%) |
Apr 09, 2021 | 44.57 | 44.98 | 43.91 | 44.87 | 848,600 | +0.19(+0.43%) |
Apr 08, 2021 | 45.29 | 45.37 | 44.44 | 44.68 | 827,522 | -0.49(-1.08%) |
Apr 07, 2021 | 45.07 | 45.30 | 44.60 | 45.17 | 436,649 | +0.11(+0.24%) |
Apr 06, 2021 | 45.13 | 45.71 | 44.90 | 45.06 | 651,062 | -0.21(-0.46%) |
Apr 05, 2021 | 45.60 | 45.81 | 44.64 | 45.27 | 459,771 | -0.01(-0.02%) |
Apr 01, 2021 | 44.57 | 45.83 | 44.39 | 45.28 | 765,900 | +0.92(+2.07%) |
Mar 31, 2021 | 45.50 | 45.50 | 44.33 | 44.36 | 1,003,716 | -0.92(-2.03%) |
Mar 30, 2021 | 44.79 | 45.38 | 44.55 | 45.28 | 513,647 | +0.48(+1.07%) |
Mar 29, 2021 | 44.61 | 45.14 | 44.00 | 44.80 | 721,979 | -0.10(-0.22%) |
Mar 26, 2021 | 44.89 | 45.63 | 44.13 | 44.90 | 733,300 | -0.05(-0.11%) |
Mar 25, 2021 | 44.07 | 45.04 | 44.00 | 44.95 | 628,383 | +0.92(+2.09%) |
Mar 24, 2021 | 45.54 | 45.92 | 44.00 | 44.03 | 818,745 | -1.48(-3.25%) |
Mar 23, 2021 | 46.12 | 46.65 | 45.45 | 45.51 | 873,073 | -0.79(-1.71%) |
Mar 22, 2021 | 45.95 | 46.79 | 44.75 | 46.30 | 987,775 | +0.51(+1.11%) |
Mar 19, 2021 | 45.69 | 46.89 | 45.50 | 45.79 | 2,900,800 | +0.39(+0.86%) |
Mar 18, 2021 | 46.13 | 46.13 | 45.14 | 45.40 | 1,475,556 | -1.00(-2.16%) |
Mar 17, 2021 | 46.39 | 46.94 | 45.99 | 46.40 | 1,046,425 | -0.21(-0.45%) |
Mar 16, 2021 | 47.54 | 47.54 | 45.45 | 46.61 | 1,676,997 | -0.74(-1.56%) |
Mar 15, 2021 | 47.01 | 47.49 | 46.28 | 47.35 | 831,876 | +0.14(+0.30%) |
Mar 12, 2021 | 46.81 | 47.53 | 46.59 | 47.21 | 614,600 | +0.12(+0.25%) |
Mar 11, 2021 | 46.99 | 47.29 | 46.32 | 47.09 | 1,224,952 | +0.42(+0.90%) |
Mar 10, 2021 | 46.50 | 47.31 | 46.07 | 46.67 | 1,585,944 | +0.15(+0.32%) |
Mar 09, 2021 | 47.85 | 47.98 | 46.13 | 46.52 | 1,304,060 | -0.75(-1.59%) |
Mar 08, 2021 | 47.29 | 47.76 | 46.77 | 47.27 | 1,232,260 | -0.21(-0.44%) |
Mar 05, 2021 | 46.30 | 47.59 | 45.25 | 47.48 | 1,148,500 | +1.66(+3.62%) |
Mar 04, 2021 | 46.00 | 46.86 | 45.33 | 45.82 | 1,081,397 | -0.44(-0.95%) |
Mar 03, 2021 | 46.76 | 47.44 | 46.13 | 46.26 | 854,129 | -0.26(-0.56%) |
Mar 02, 2021 | 45.53 | 46.95 | 45.50 | 46.52 | 1,000,020 | +1.10(+2.42%) |
Mar 01, 2021 | 45.50 | 45.83 | 44.75 | 45.42 | 788,480 | +0.44(+0.98%) |
Feb 26, 2021 | 44.70 | 45.20 | 44.06 | 44.98 | 1,361,400 | +0.20(+0.45%) |
Feb 25, 2021 | 45.44 | 45.52 | 44.00 | 44.78 | 1,060,531 | -0.64(-1.41%) |
Feb 24, 2021 | 45.29 | 45.85 | 44.84 | 45.42 | 1,456,992 | -0.12(-0.26%) |
Feb 23, 2021 | 45.01 | 45.97 | 43.22 | 45.54 | 2,275,810 | +0.26(+0.57%) |
Feb 22, 2021 | 48.02 | 48.17 | 45.11 | 45.28 | 2,177,522 | -3.05(-6.31%) |
Feb 19, 2021 | 50.06 | 50.59 | 48.14 | 48.33 | 2,628,100 | -1.48(-2.97%) |
Feb 18, 2021 | 52.69 | 52.76 | 47.50 | 49.81 | 4,891,223 | -5.68(-10.24%) |
Feb 17, 2021 | 55.81 | 56.55 | 55.04 | 55.49 | 1,219,756 | -0.15(-0.27%) |
Feb 16, 2021 | 55.61 | 56.44 | 55.12 | 55.64 | 668,271 | +0.03(+0.05%) |
Feb 12, 2021 | 56.44 | 56.53 | 55.05 | 55.61 | 427,500 | -1.05(-1.85%) |
Feb 11, 2021 | 58.05 | 58.31 | 56.10 | 56.66 | 1,041,832 | -1.54(-2.65%) |
Feb 10, 2021 | 56.99 | 59.00 | 56.21 | 58.20 | 1,831,834 | +1.56(+2.75%) |
Feb 09, 2021 | 55.00 | 56.66 | 54.54 | 56.64 | 1,063,852 | +0.81(+1.45%) |
Feb 08, 2021 | 53.84 | 56.00 | 53.78 | 55.83 | 1,860,067 | +1.98(+3.68%) |
Feb 05, 2021 | 54.77 | 55.10 | 53.71 | 53.85 | 1,042,100 | -0.72(-1.32%) |
Feb 04, 2021 | 54.41 | 54.80 | 53.96 | 54.57 | 753,625 | +0.27(+0.50%) |
Feb 03, 2021 | 53.89 | 54.41 | 53.33 | 54.30 | 831,082 | +1.20(+2.26%) |
Feb 02, 2021 | 51.50 | 53.59 | 51.09 | 53.10 | 1,437,637 | +2.04(+4.00%) |
Feb 01, 2021 | 51.50 | 51.58 | 50.34 | 51.06 | 720,981 | +0.10(+0.20%) |
Jan 29, 2021 | 51.60 | 51.85 | 50.74 | 50.96 | 960,600 | -0.65(-1.26%) |
Jan 28, 2021 | 49.00 | 52.22 | 48.90 | 51.61 | 1,478,176 | +2.93(+6.02%) |
Jan 27, 2021 | 49.46 | 49.86 | 48.29 | 48.68 | 968,210 | -1.36(-2.72%) |
Jan 26, 2021 | 49.79 | 50.20 | 48.72 | 50.04 | 490,263 | +0.31(+0.62%) |
Jan 25, 2021 | 49.60 | 51.60 | 49.15 | 49.73 | 900,164 | +0.07(+0.14%) |
Jan 22, 2021 | 50.25 | 50.42 | 49.60 | 49.66 | 461,300 | -0.90(-1.78%) |
Jan 21, 2021 | 51.16 | 51.39 | 50.40 | 50.56 | 451,202 | -0.47(-0.92%) |
Jan 20, 2021 | 51.50 | 51.77 | 50.77 | 51.03 | 406,187 | -0.36(-0.70%) |
Jan 19, 2021 | 50.67 | 51.81 | 50.37 | 51.39 | 855,005 | +1.20(+2.39%) |
Jan 15, 2021 | 50.34 | 50.53 | 49.70 | 50.19 | 651,400 | +0.00(+0.00%) |
Jan 14, 2021 | 50.41 | 50.91 | 50.06 | 50.19 | 446,070 | +0.09(+0.18%) |
Jan 13, 2021 | 50.72 | 51.00 | 49.92 | 50.10 | 491,415 | -0.18(-0.36%) |
Jan 12, 2021 | 51.03 | 51.44 | 50.04 | 50.28 | 649,389 | -0.82(-1.60%) |
Jan 11, 2021 | 50.72 | 51.58 | 50.64 | 51.10 | 842,678 | -0.22(-0.43%) |
Jan 08, 2021 | 52.87 | 52.90 | 50.58 | 51.32 | 1,198,100 | -1.26(-2.40%) |
Jan 07, 2021 | 53.95 | 54.40 | 52.36 | 52.58 | 677,659 | -1.22(-2.27%) |
Jan 06, 2021 | 52.42 | 54.24 | 52.40 | 53.80 | 1,251,847 | +1.37(+2.61%) |
Jan 05, 2021 | 49.81 | 52.70 | 49.41 | 52.43 | 2,224,383 | +2.54(+5.09%) |