Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 38.77 | 39.17 | 38.64 | 38.80 | 7,219,039 | +0.04(+0.10%) |
Dec 30, 2021 | 38.78 | 39.45 | 38.74 | 38.76 | 8,103,957 | -0.12(-0.31%) |
Dec 29, 2021 | 39.05 | 39.20 | 38.71 | 38.88 | 7,355,036 | -0.47(-1.19%) |
Dec 28, 2021 | 38.50 | 39.55 | 38.24 | 39.34 | 10,046,940 | +0.63(+1.62%) |
Dec 27, 2021 | 37.98 | 38.90 | 37.59 | 38.72 | 10,962,858 | -0.30(-0.76%) |
Dec 23, 2021 | 39.43 | 39.60 | 38.71 | 39.02 | 8,540,018 | +0.17(+0.43%) |
Dec 22, 2021 | 38.21 | 39.18 | 37.89 | 38.85 | 11,778,505 | +0.61(+1.58%) |
Dec 21, 2021 | 36.56 | 38.54 | 36.49 | 38.24 | 17,326,718 | +2.13(+5.91%) |
Dec 20, 2021 | 35.29 | 36.98 | 35.13 | 36.11 | 17,598,394 | -0.19(-0.52%) |
Dec 17, 2021 | 35.78 | 36.98 | 35.33 | 36.30 | 18,415,560 | +0.75(+2.12%) |
Dec 16, 2021 | 37.31 | 37.42 | 35.40 | 35.54 | 20,077,702 | -0.80(-2.21%) |
Dec 15, 2021 | 36.27 | 36.53 | 35.28 | 36.34 | 13,258,834 | +0.08(+0.22%) |
Dec 14, 2021 | 36.29 | 37.26 | 36.16 | 36.27 | 12,728,959 | -0.34(-0.92%) |
Dec 13, 2021 | 37.09 | 37.35 | 36.16 | 36.60 | 12,326,880 | -1.30(-3.43%) |
Dec 10, 2021 | 38.14 | 38.18 | 37.32 | 37.90 | 12,116,230 | -0.32(-0.83%) |
Dec 09, 2021 | 37.94 | 38.57 | 37.72 | 38.22 | 10,497,876 | -0.38(-0.98%) |
Dec 08, 2021 | 38.22 | 39.60 | 37.75 | 38.60 | 16,437,625 | +0.87(+2.30%) |
Dec 07, 2021 | 38.32 | 38.85 | 37.50 | 37.73 | 14,682,644 | -0.13(-0.36%) |
Dec 06, 2021 | 36.98 | 39.05 | 36.74 | 37.86 | 23,212,246 | +2.14(+6.00%) |
Dec 03, 2021 | 36.22 | 37.41 | 35.09 | 35.72 | 25,703,380 | -0.66(-1.80%) |
Dec 02, 2021 | 34.16 | 36.40 | 33.52 | 36.37 | 36,231,652 | +3.09(+9.28%) |
Dec 01, 2021 | 36.60 | 37.07 | 33.16 | 33.29 | 34,873,108 | -2.65(-7.38%) |
Nov 30, 2021 | 35.47 | 36.03 | 34.96 | 35.94 | 20,549,288 | -0.04(-0.11%) |
Nov 29, 2021 | 36.75 | 37.08 | 35.71 | 35.98 | 21,399,258 | -0.14(-0.38%) |
Nov 26, 2021 | 36.48 | 36.68 | 34.35 | 36.12 | 38,380,672 | -3.29(-8.34%) |
Nov 24, 2021 | 38.90 | 39.78 | 38.64 | 39.40 | 7,635,769 | +0.16(+0.40%) |
Nov 23, 2021 | 40.05 | 40.29 | 38.97 | 39.24 | 11,155,100 | -0.24(-0.60%) |
Nov 22, 2021 | 39.59 | 39.90 | 38.94 | 39.48 | 12,061,140 | +0.08(+0.20%) |
Nov 19, 2021 | 39.48 | 39.64 | 38.60 | 39.40 | 15,149,832 | -0.43(-1.07%) |
Nov 18, 2021 | 40.45 | 39.84 | 39.15 | 39.83 | 11,725,501 | -0.59(-1.45%) |
Nov 17, 2021 | 40.68 | 40.95 | 40.01 | 40.42 | 9,086,153 | -0.33(-0.80%) |
Nov 16, 2021 | 41.80 | 41.88 | 40.60 | 40.74 | 11,012,415 | -1.33(-3.16%) |
Nov 15, 2021 | 42.33 | 42.63 | 41.83 | 42.07 | 6,985,915 | +0.16(+0.38%) |
Nov 12, 2021 | 43.18 | 43.21 | 41.57 | 41.91 | 10,112,107 | -1.22(-2.83%) |
Nov 11, 2021 | 43.46 | 43.91 | 43.14 | 43.14 | 6,405,770 | -0.82(-1.87%) |
Nov 10, 2021 | 43.48 | 43.96 | 8,761,120 | -0.25(-0.56%) | ||
Nov 09, 2021 | 44.11 | 44.25 | 43.40 | 44.21 | 9,421,102 | -0.12(-0.27%) |
Nov 08, 2021 | 44.67 | 45.19 | 44.18 | 44.33 | 15,094,473 | +0.36(+0.81%) |
Nov 05, 2021 | 43.22 | 44.09 | 42.95 | 43.97 | 23,823,812 | +3.28(+8.05%) |
Nov 04, 2021 | 41.16 | 41.19 | 40.29 | 40.69 | 10,057,086 | -0.25(-0.61%) |
Nov 03, 2021 | 40.00 | 41.05 | 39.74 | 40.94 | 10,079,581 | +0.84(+2.10%) |
Nov 02, 2021 | 39.95 | 40.21 | 39.54 | 40.10 | 7,662,847 | -0.03(-0.07%) |
Nov 01, 2021 | 38.87 | 40.16 | 39.29 | 40.13 | 11,474,811 | +1.28(+3.30%) |
Oct 29, 2021 | 38.78 | 39.21 | 38.53 | 38.85 | 9,412,033 | -0.02(-0.05%) |
Oct 28, 2021 | 38.86 | 39.08 | 38.55 | 38.87 | 7,472,251 | +0.08(+0.20%) |
Oct 27, 2021 | 39.55 | 39.64 | 38.73 | 38.79 | 8,400,231 | -0.64(-1.61%) |
Oct 26, 2021 | 39.62 | 39.42 | 9,007,620 | +0.20(+0.51%) | ||
Oct 25, 2021 | 39.51 | 39.62 | 39.08 | 39.22 | 9,147,464 | -0.23(-0.58%) |
Oct 22, 2021 | 39.72 | 40.10 | 39.36 | 39.45 | 9,530,917 | -0.66(-1.63%) |
Oct 21, 2021 | 40.21 | 40.45 | 39.73 | 40.11 | 10,762,012 | +0.10(+0.25%) |
Oct 20, 2021 | 39.86 | 40.77 | 39.62 | 40.01 | 15,268,985 | -0.15(-0.37%) |
Oct 19, 2021 | 40.73 | 40.77 | 40.05 | 40.16 | 11,383,575 | -0.56(-1.37%) |
Oct 18, 2021 | 40.38 | 41.11 | 40.23 | 40.71 | 10,212,086 | +0.02(+0.05%) |
Oct 15, 2021 | 41.59 | 41.96 | 40.65 | 40.69 | 13,961,447 | -0.21(-0.51%) |
Oct 14, 2021 | 40.88 | 41.19 | 40.58 | 40.90 | 16,394,136 | +0.17(+0.41%) |
Oct 13, 2021 | 42.43 | 42.43 | 40.59 | 40.73 | 28,425,284 | -2.49(-5.76%) |
Oct 12, 2021 | 42.72 | 43.49 | 42.46 | 43.22 | 10,580,556 | +0.35(+0.81%) |
Oct 11, 2021 | 42.68 | 43.62 | 42.41 | 42.88 | 9,150,913 | -0.19(-0.44%) |
Oct 08, 2021 | 43.47 | 43.48 | 42.78 | 43.07 | 7,394,130 | -0.30(-0.69%) |
Oct 07, 2021 | 44.20 | 44.25 | 43.20 | 43.36 | 8,939,456 | -0.34(-0.77%) |
Oct 06, 2021 | 43.39 | 43.82 | 42.91 | 43.70 | 10,215,913 | -0.71(-1.61%) |
Oct 05, 2021 | 44.66 | 45.23 | 44.14 | 44.42 | 9,660,568 | -0.22(-0.49%) |
Oct 04, 2021 | 45.46 | 45.67 | 44.49 | 44.63 | 13,428,075 | -0.42(-0.93%) |
Oct 01, 2021 | 43.63 | 45.32 | 43.57 | 45.05 | 19,345,852 | +2.75(+6.50%) |
Sep 30, 2021 | 42.75 | 42.75 | 42.06 | 42.30 | 9,869,086 | -0.74(-1.73%) |
Sep 29, 2021 | 43.37 | 43.67 | 42.44 | 43.05 | 9,206,991 | -0.08(-0.18%) |
Sep 28, 2021 | 43.34 | 43.89 | 43.00 | 43.13 | 9,501,653 | -0.34(-0.78%) |
Sep 27, 2021 | 43.58 | 44.73 | 43.43 | 43.46 | 14,567,754 | +0.25(+0.57%) |
Sep 24, 2021 | 42.53 | 43.42 | 42.36 | 43.21 | 13,576,896 | +0.93(+2.21%) |
Sep 23, 2021 | 41.60 | 42.46 | 41.42 | 42.28 | 12,737,747 | +0.99(+2.40%) |
Sep 22, 2021 | 40.39 | 41.64 | 40.39 | 41.29 | 11,664,815 | +1.22(+3.05%) |
Sep 21, 2021 | 40.75 | 41.44 | 39.85 | 40.07 | 11,920,168 | -0.42(-1.03%) |
Sep 20, 2021 | 40.26 | 40.54 | 39.13 | 40.48 | 16,748,975 | +0.67(+1.67%) |
Sep 17, 2021 | 40.26 | 40.69 | 39.50 | 39.82 | 11,112,433 | -0.11(-0.27%) |
Sep 16, 2021 | 39.58 | 40.38 | 39.39 | 39.93 | 9,552,946 | +0.58(+1.46%) |
Sep 15, 2021 | 38.97 | 39.41 | 38.54 | 39.35 | 8,230,638 | +0.20(+0.51%) |
Sep 14, 2021 | 39.55 | 39.89 | 38.94 | 39.15 | 8,901,539 | -0.73(-1.84%) |
Sep 13, 2021 | 39.41 | 39.89 | 38.52 | 39.89 | 11,636,176 | +0.81(+2.08%) |
Sep 10, 2021 | 40.75 | 40.83 | 39.06 | 39.07 | 12,606,679 | -1.72(-4.21%) |
Sep 09, 2021 | 39.33 | 41.47 | 39.17 | 40.79 | 15,657,864 | +1.43(+3.63%) |
Sep 08, 2021 | 40.11 | 40.62 | 39.32 | 39.36 | 7,208,048 | -0.69(-1.73%) |
Sep 07, 2021 | 39.89 | 40.23 | 39.55 | 40.06 | 8,282,960 | +0.10(+0.25%) |
Sep 03, 2021 | 40.50 | 40.89 | 39.85 | 39.96 | 6,700,896 | -0.57(-1.40%) |
Sep 02, 2021 | 40.16 | 40.76 | 39.57 | 40.52 | 9,414,304 | +0.42(+1.04%) |
Sep 01, 2021 | 40.28 | 40.29 | 39.59 | 40.11 | 8,493,176 | -0.04(-0.10%) |
Aug 31, 2021 | 39.44 | 40.30 | 39.36 | 40.15 | 8,687,815 | +0.53(+1.33%) |
Aug 30, 2021 | 41.45 | 41.50 | 39.59 | 39.62 | 11,956,964 | -1.60(-3.88%) |
Aug 27, 2021 | 40.55 | 41.45 | 40.52 | 41.22 | 7,994,006 | +0.74(+1.84%) |
Aug 26, 2021 | 40.81 | 41.18 | 39.99 | 40.47 | 10,100,159 | -0.53(-1.28%) |
Aug 25, 2021 | 40.30 | 41.14 | 39.87 | 41.00 | 12,545,795 | +0.76(+1.90%) |
Aug 24, 2021 | 39.57 | 40.57 | 39.53 | 40.24 | 10,873,872 | +1.31(+3.37%) |
Aug 23, 2021 | 38.51 | 39.05 | 38.35 | 38.93 | 8,636,699 | +1.08(+2.86%) |
Aug 20, 2021 | 37.71 | 37.97 | 37.48 | 37.84 | 8,278,707 | +0.19(+0.50%) |
Aug 19, 2021 | 38.15 | 38.25 | 37.04 | 37.66 | 12,381,735 | -0.71(-1.86%) |
Aug 18, 2021 | 38.41 | 39.18 | 38.12 | 38.37 | 8,672,654 | -0.13(-0.34%) |
Aug 17, 2021 | 38.97 | 39.17 | 38.00 | 38.50 | 11,512,896 | -1.14(-2.88%) |
Aug 16, 2021 | 39.16 | 39.73 | 38.60 | 39.64 | 11,007,001 | +0.03(+0.08%) |
Aug 13, 2021 | 40.02 | 40.28 | 39.50 | 39.61 | 7,264,465 | -0.63(-1.55%) |
Aug 12, 2021 | 40.70 | 40.83 | 39.75 | 40.24 | 9,885,680 | -0.76(-1.86%) |
Aug 11, 2021 | 39.71 | 41.00 | 39.39 | 41.00 | 12,535,381 | +0.83(+2.08%) |
Aug 10, 2021 | 39.06 | 40.73 | 38.92 | 40.17 | 13,840,042 | +1.16(+2.98%) |
Aug 09, 2021 | 39.73 | 39.73 | 38.47 | 39.01 | 11,059,721 | -1.02(-2.55%) |
Aug 06, 2021 | 40.25 | 40.39 | 39.19 | 40.03 | 11,801,555 | +0.33(+0.83%) |
Aug 05, 2021 | 38.21 | 39.87 | 38.21 | 39.70 | 15,764,599 | +1.63(+4.28%) |
Aug 04, 2021 | 38.87 | 39.19 | 37.63 | 38.07 | 23,186,538 | -1.41(-3.57%) |
Aug 03, 2021 | 39.21 | 39.54 | 38.27 | 39.48 | 14,776,575 | +0.32(+0.81%) |
Aug 02, 2021 | 39.75 | 40.67 | 39.11 | 39.16 | 11,162,804 | -0.45(-1.13%) |
Jul 30, 2021 | 40.36 | 40.76 | 39.46 | 39.61 | 12,291,434 | -1.32(-3.23%) |
Jul 29, 2021 | 41.14 | 41.33 | 40.65 | 40.93 | 8,409,312 | -0.07(-0.17%) |
Jul 28, 2021 | 41.07 | 41.34 | 40.34 | 41.00 | 7,592,687 | +0.34(+0.83%) |
Jul 27, 2021 | 41.06 | 41.19 | 40.21 | 40.66 | 10,581,682 | -0.70(-1.70%) |
Jul 26, 2021 | 40.05 | 41.40 | 40.02 | 41.37 | 10,078,101 | +1.25(+3.12%) |
Jul 23, 2021 | 41.02 | 41.33 | 40.03 | 40.12 | 10,175,330 | -0.65(-1.58%) |
Jul 22, 2021 | 41.04 | 41.25 | 40.12 | 40.76 | 10,920,555 | -0.55(-1.32%) |
Jul 21, 2021 | 40.71 | 41.89 | 40.70 | 41.31 | 19,275,102 | +0.94(+2.34%) |
Jul 20, 2021 | 38.35 | 40.52 | 38.15 | 40.37 | 17,809,382 | +2.08(+5.45%) |
Jul 19, 2021 | 37.87 | 38.72 | 37.29 | 38.28 | 27,245,458 | -1.49(-3.74%) |
Jul 16, 2021 | 41.53 | 41.74 | 39.55 | 39.77 | 16,848,722 | -1.28(-3.12%) |
Jul 15, 2021 | 40.89 | 41.96 | 40.39 | 41.05 | 21,041,578 | +0.67(+1.65%) |
Jul 14, 2021 | 41.23 | 41.89 | 39.83 | 40.39 | 31,295,786 | -0.65(-1.57%) |
Jul 13, 2021 | 41.99 | 42.24 | 40.89 | 41.03 | 14,708,829 | -1.51(-3.55%) |
Jul 12, 2021 | 42.06 | 43.07 | 41.73 | 42.54 | 10,701,799 | -0.07(-0.16%) |
Jul 09, 2021 | 42.16 | 42.89 | 41.99 | 42.61 | 7,763,316 | +0.84(+2.02%) |
Jul 08, 2021 | 41.42 | 42.49 | 40.82 | 41.77 | 10,436,247 | -0.47(-1.10%) |
Jul 07, 2021 | 42.64 | 43.16 | 41.64 | 42.23 | 11,940,143 | -0.69(-1.62%) |
Jul 06, 2021 | 43.99 | 44.22 | 42.69 | 42.93 | 7,945,401 | -0.90(-2.06%) |
Jul 02, 2021 | 43.77 | 43.98 | 43.40 | 43.83 | 5,805,903 | -0.08(-0.18%) |
Jul 01, 2021 | 43.18 | 44.10 | 43.18 | 43.91 | 9,942,231 | +0.96(+2.24%) |
Jun 30, 2021 | 42.52 | 43.27 | 42.50 | 42.95 | 7,889,971 | +0.39(+0.91%) |
Jun 29, 2021 | 42.69 | 43.16 | 42.50 | 42.56 | 9,540,091 | -0.25(-0.58%) |
Jun 28, 2021 | 43.78 | 43.78 | 42.27 | 42.81 | 17,560,998 | -1.30(-2.95%) |
Jun 25, 2021 | 44.59 | 44.66 | 43.94 | 44.11 | 24,105,022 | -0.48(-1.07%) |
Jun 24, 2021 | 45.24 | 45.31 | 44.27 | 44.58 | 9,364,985 | -0.36(-0.80%) |
Jun 23, 2021 | 45.03 | 45.28 | 44.68 | 44.94 | 7,459,884 | -0.10(-0.22%) |
Jun 22, 2021 | 45.44 | 45.46 | 44.55 | 45.04 | 8,561,499 | -0.40(-0.87%) |
Jun 21, 2021 | 44.71 | 45.45 | 44.50 | 45.44 | 9,925,147 | +0.80(+1.80%) |
Jun 18, 2021 | 44.12 | 45.05 | 43.63 | 44.63 | 15,330,921 | +0.39(+0.88%) |
Jun 17, 2021 | 45.20 | 45.72 | 43.93 | 44.25 | 10,214,423 | -0.94(-2.09%) |
Jun 16, 2021 | 45.24 | 45.66 | 44.80 | 45.19 | 8,627,057 | -0.01(-0.02%) |
Jun 15, 2021 | 45.58 | 45.94 | 44.98 | 45.20 | 7,952,504 | -0.37(-0.81%) |
Jun 14, 2021 | 45.99 | 46.45 | 45.39 | 45.57 | 11,258,518 | -0.60(-1.29%) |
Jun 11, 2021 | 45.74 | 46.29 | 45.67 | 46.16 | 8,276,032 | +0.22(+0.48%) |
Jun 10, 2021 | 46.86 | 47.10 | 45.66 | 45.94 | 9,845,262 | -0.24(-0.52%) |
Jun 09, 2021 | 47.01 | 47.06 | 46.14 | 46.18 | 6,792,390 | -0.52(-1.11%) |
Jun 08, 2021 | 46.92 | 47.04 | 46.04 | 46.70 | 10,788,173 | +0.95(+2.08%) |
Jun 07, 2021 | 45.66 | 46.04 | 45.55 | 45.75 | 6,162,590 | +0.10(+0.22%) |
Jun 04, 2021 | 46.20 | 46.39 | 45.35 | 45.65 | 7,755,637 | -0.15(-0.33%) |
Jun 03, 2021 | 47.02 | 47.04 | 45.74 | 45.80 | 11,597,095 | -1.63(-3.43%) |
Jun 02, 2021 | 47.65 | 47.93 | 47.07 | 47.42 | 9,166,288 | +0.07(+0.15%) |
Jun 01, 2021 | 47.78 | 48.19 | 47.09 | 47.35 | 12,065,667 | +0.02(+0.04%) |
May 28, 2021 | 47.70 | 47.71 | 46.91 | 47.33 | 8,438,765 | -0.37(-0.77%) |
May 27, 2021 | 47.65 | 47.85 | 46.91 | 47.70 | 8,739,515 | +0.56(+1.18%) |
May 26, 2021 | 46.71 | 47.23 | 46.47 | 47.15 | 9,810,613 | +0.81(+1.76%) |
May 25, 2021 | 47.07 | 47.81 | 46.17 | 46.33 | 14,752,376 | +0.50(+1.08%) |
May 24, 2021 | 45.24 | 45.94 | 44.68 | 45.84 | 8,461,179 | +0.95(+2.12%) |
May 21, 2021 | 45.37 | 45.67 | 44.78 | 44.88 | 9,966,650 | -0.20(-0.44%) |
May 20, 2021 | 46.01 | 46.03 | 44.58 | 45.08 | 12,419,421 | -0.72(-1.58%) |
May 19, 2021 | 45.58 | 45.96 | 44.80 | 45.81 | 11,627,758 | -0.59(-1.26%) |
May 18, 2021 | 46.61 | 47.45 | 46.05 | 46.39 | 10,757,221 | -0.02(-0.04%) |
May 17, 2021 | 45.67 | 46.49 | 44.93 | 46.41 | 11,150,011 | +0.44(+0.95%) |
May 14, 2021 | 44.61 | 46.10 | 44.49 | 45.97 | 11,621,659 | +2.32(+5.32%) |
May 13, 2021 | 43.09 | 43.98 | 42.63 | 43.65 | 11,855,296 | +0.93(+2.18%) |
May 12, 2021 | 43.82 | 44.42 | 42.62 | 42.72 | 12,260,167 | -1.48(-3.35%) |
May 11, 2021 | 43.94 | 44.72 | 43.29 | 44.20 | 14,235,378 | -0.90(-2.00%) |
May 10, 2021 | 45.96 | 46.43 | 45.08 | 45.10 | 9,117,520 | -0.68(-1.47%) |
May 07, 2021 | 44.55 | 46.01 | 44.45 | 45.78 | 11,276,792 | +1.17(+2.63%) |
May 06, 2021 | 44.83 | 45.18 | 43.84 | 44.60 | 9,733,622 | -0.27(-0.60%) |
May 05, 2021 | 44.84 | 45.48 | 44.24 | 44.87 | 10,783,911 | +0.54(+1.21%) |
May 04, 2021 | 45.91 | 46.07 | 43.76 | 44.34 | 14,854,671 | -1.90(-4.10%) |
May 03, 2021 | 46.85 | 46.89 | 45.75 | 46.23 | 9,441,750 | -0.35(-0.75%) |
Apr 30, 2021 | 45.70 | 46.74 | 45.57 | 46.58 | 9,242,147 | +0.54(+1.16%) |
Apr 29, 2021 | 46.57 | 46.67 | 45.73 | 46.04 | 8,281,357 | -0.06(-0.13%) |
Apr 28, 2021 | 45.91 | 46.41 | 45.76 | 46.10 | 7,256,694 | +0.10(+0.22%) |
Apr 27, 2021 | 46.32 | 46.40 | 45.75 | 46.00 | 8,207,993 | -0.27(-0.58%) |
Apr 26, 2021 | 46.16 | 46.76 | 45.79 | 46.27 | 11,338,750 | +0.80(+1.77%) |
Apr 23, 2021 | 44.49 | 45.61 | 44.13 | 45.47 | 9,246,882 | +1.14(+2.58%) |
Apr 22, 2021 | 45.73 | 45.99 | 44.31 | 44.33 | 17,398,412 | -1.04(-2.30%) |
Apr 21, 2021 | 43.68 | 45.41 | 43.03 | 45.37 | 16,375,725 | +1.24(+2.81%) |
Apr 20, 2021 | 45.17 | 45.19 | 43.44 | 44.13 | 15,735,087 | -1.69(-3.68%) |
Apr 19, 2021 | 46.09 | 46.13 | 45.30 | 45.82 | 9,642,926 | -0.49(-1.05%) |
Apr 16, 2021 | 46.66 | 47.09 | 46.00 | 46.30 | 12,325,583 | -0.18(-0.38%) |
Apr 15, 2021 | 48.51 | 48.69 | 45.82 | 46.48 | 22,424,270 | -1.34(-2.80%) |
Apr 14, 2021 | 48.71 | 49.14 | 47.57 | 47.82 | 12,597,816 | -0.09(-0.19%) |
Apr 13, 2021 | 47.11 | 48.15 | 46.23 | 47.91 | 18,415,832 | -0.56(-1.15%) |
Apr 12, 2021 | 48.70 | 48.78 | 47.82 | 48.47 | 11,147,013 | -0.45(-0.91%) |
Apr 09, 2021 | 49.45 | 49.45 | 48.48 | 48.91 | 9,856,699 | -0.54(-1.08%) |
Apr 08, 2021 | 49.39 | 49.85 | 48.78 | 49.45 | 13,643,512 | -0.39(-0.78%) |
Apr 07, 2021 | 51.42 | 51.44 | 49.67 | 49.84 | 12,320,610 | -1.44(-2.81%) |
Apr 06, 2021 | 50.33 | 51.43 | 50.17 | 51.28 | 14,752,071 | +1.39(+2.79%) |
Apr 05, 2021 | 49.22 | 50.61 | 49.11 | 49.89 | 14,705,033 | +1.41(+2.91%) |
Apr 01, 2021 | 48.24 | 48.85 | 47.93 | 48.48 | 9,639,727 | +0.55(+1.14%) |
Mar 31, 2021 | 48.45 | 48.66 | 47.76 | 47.93 | 9,535,468 | -0.62(-1.27%) |
Mar 30, 2021 | 47.35 | 48.68 | 47.08 | 48.55 | 10,859,560 | +1.57(+3.34%) |
Mar 29, 2021 | 47.31 | 47.75 | 46.37 | 46.98 | 9,891,621 | -0.34(-0.71%) |
Mar 26, 2021 | 47.16 | 47.59 | 46.22 | 47.31 | 12,451,596 | +0.65(+1.38%) |
Mar 25, 2021 | 44.47 | 46.88 | 44.20 | 46.67 | 14,572,315 | +1.39(+3.07%) |
Mar 24, 2021 | 46.20 | 47.06 | 45.23 | 45.28 | 12,204,344 | -0.03(-0.07%) |
Mar 23, 2021 | 46.68 | 47.48 | 45.12 | 45.31 | 13,709,356 | -2.31(-4.86%) |
Mar 22, 2021 | 48.18 | 48.27 | 47.39 | 47.62 | 10,988,177 | -1.02(-2.10%) |
Mar 19, 2021 | 48.68 | 48.85 | 47.48 | 48.65 | 12,211,960 | -0.18(-0.37%) |
Mar 18, 2021 | 49.72 | 50.61 | 48.58 | 48.82 | 13,518,012 | -1.25(-2.50%) |
Mar 17, 2021 | 48.67 | 50.27 | 48.66 | 50.07 | 13,785,105 | +1.04(+2.13%) |
Mar 16, 2021 | 50.67 | 50.77 | 48.67 | 49.03 | 14,374,709 | -1.59(-3.14%) |
Mar 15, 2021 | 50.49 | 51.90 | 50.38 | 50.62 | 19,830,652 | +1.15(+2.33%) |
Mar 12, 2021 | 48.00 | 49.50 | 47.73 | 49.47 | 16,007,655 | +1.50(+3.12%) |
Mar 11, 2021 | 47.86 | 48.61 | 47.24 | 47.97 | 11,371,588 | +0.52(+1.09%) |
Mar 10, 2021 | 47.20 | 48.23 | 46.82 | 47.45 | 10,790,910 | +0.18(+0.38%) |
Mar 09, 2021 | 47.61 | 47.73 | 46.00 | 47.28 | 11,777,207 | -0.26(-0.54%) |
Mar 08, 2021 | 46.59 | 47.87 | 46.36 | 47.53 | 17,382,718 | +1.66(+3.61%) |
Mar 05, 2021 | 46.57 | 46.66 | 42.70 | 45.88 | 20,762,094 | -0.74(-1.60%) |
Mar 04, 2021 | 47.97 | 48.06 | 44.99 | 46.62 | 18,116,906 | -1.38(-2.88%) |
Mar 03, 2021 | 48.27 | 48.72 | 47.79 | 48.00 | 13,718,525 | +0.12(+0.25%) |
Mar 02, 2021 | 47.75 | 48.33 | 47.04 | 47.88 | 11,611,465 | +0.17(+0.35%) |
Mar 01, 2021 | 49.11 | 49.60 | 47.71 | 47.71 | 13,790,710 | +0.12(+0.25%) |
Feb 26, 2021 | 47.35 | 48.78 | 46.94 | 47.59 | 14,936,193 | -0.31(-0.64%) |
Feb 25, 2021 | 49.61 | 49.64 | 46.88 | 47.90 | 15,790,605 | -1.34(-2.72%) |
Feb 24, 2021 | 48.58 | 49.84 | 48.27 | 49.24 | 17,129,010 | +1.25(+2.61%) |
Feb 23, 2021 | 47.78 | 48.53 | 45.37 | 47.99 | 19,318,996 | +0.60(+1.26%) |
Feb 22, 2021 | 46.41 | 48.58 | 46.13 | 47.39 | 21,692,952 | +2.05(+4.53%) |
Feb 19, 2021 | 44.30 | 45.89 | 44.23 | 45.34 | 14,694,140 | +1.28(+2.91%) |
Feb 18, 2021 | 43.48 | 44.22 | 43.06 | 44.06 | 8,811,615 | -0.01(-0.02%) |
Feb 17, 2021 | 43.96 | 44.18 | 43.21 | 44.07 | 11,018,118 | -0.26(-0.58%) |
Feb 16, 2021 | 43.67 | 44.49 | 43.46 | 44.33 | 13,846,821 | +1.35(+3.14%) |
Feb 12, 2021 | 42.20 | 43.62 | 42.10 | 42.98 | 11,573,938 | +0.57(+1.33%) |
Feb 11, 2021 | 42.39 | 42.82 | 41.69 | 42.41 | 8,599,836 | -0.18(-0.42%) |
Feb 10, 2021 | 42.53 | 42.91 | 41.85 | 42.59 | 12,087,243 | +0.39(+0.92%) |
Feb 09, 2021 | 42.65 | 42.65 | 41.51 | 42.20 | 10,493,522 | -0.72(-1.69%) |
Feb 08, 2021 | 41.25 | 43.15 | 41.06 | 42.93 | 18,414,404 | +2.07(+5.08%) |
Feb 05, 2021 | 41.08 | 41.10 | 40.45 | 40.85 | 10,185,682 | +0.22(+0.54%) |
Feb 04, 2021 | 39.66 | 40.77 | 39.65 | 40.63 | 11,468,762 | +1.14(+2.89%) |
Feb 03, 2021 | 38.59 | 39.61 | 38.42 | 39.49 | 12,484,891 | +0.97(+2.53%) |
Feb 02, 2021 | 38.27 | 38.60 | 37.71 | 38.52 | 11,915,245 | +0.97(+2.59%) |
Feb 01, 2021 | 38.07 | 38.16 | 37.15 | 37.55 | 10,379,543 | -0.14(-0.37%) |
Jan 29, 2021 | 38.99 | 39.54 | 37.47 | 37.69 | 18,120,962 | -2.10(-5.29%) |
Jan 28, 2021 | 39.26 | 40.08 | 38.71 | 39.79 | 21,781,696 | +1.55(+4.05%) |
Jan 27, 2021 | 38.35 | 38.95 | 37.88 | 38.24 | 17,066,654 | -0.79(-2.03%) |
Jan 26, 2021 | 38.98 | 39.35 | 38.70 | 39.04 | 10,666,481 | +0.42(+1.08%) |
Jan 25, 2021 | 39.34 | 39.46 | 38.14 | 38.62 | 16,063,579 | -1.09(-2.75%) |
Jan 22, 2021 | 39.71 | 39.98 | 39.52 | 39.71 | 11,392,524 | -0.67(-1.65%) |
Jan 21, 2021 | 41.01 | 41.13 | 39.88 | 40.38 | 11,215,407 | -0.94(-2.28%) |
Jan 20, 2021 | 40.40 | 41.47 | 40.21 | 41.32 | 11,322,784 | +1.30(+3.25%) |
Jan 19, 2021 | 40.02 | 40.36 | 39.51 | 40.02 | 11,600,414 | +0.33(+0.83%) |
Jan 15, 2021 | 41.37 | 41.37 | 39.67 | 39.69 | 15,578,345 | -1.48(-3.59%) |
Jan 14, 2021 | 40.91 | 42.33 | 40.82 | 41.17 | 17,756,458 | +1.01(+2.52%) |
Jan 13, 2021 | 39.72 | 40.44 | 39.34 | 40.16 | 10,902,627 | +0.15(+0.37%) |
Jan 12, 2021 | 39.40 | 40.12 | 38.88 | 40.01 | 9,776,950 | +0.88(+2.26%) |
Jan 11, 2021 | 38.80 | 39.70 | 38.62 | 39.12 | 11,834,580 | -0.61(-1.52%) |
Jan 08, 2021 | 40.12 | 40.40 | 39.48 | 39.73 | 9,566,698 | -0.21(-0.52%) |
Jan 07, 2021 | 40.16 | 40.64 | 39.92 | 39.94 | 9,196,137 | -0.15(-0.37%) |
Jan 06, 2021 | 39.35 | 40.60 | 39.25 | 40.09 | 12,951,647 | +0.82(+2.10%) |
Jan 05, 2021 | 38.21 | 39.79 | 38.17 | 39.26 | 12,383,290 | +0.81(+2.12%) |