Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 41.85 | 42.36 | 41.69 | 42.24 | 2,193,435 | -0.21(-0.49%) |
Feb 25, 2022 | 41.07 | 42.48 | 41.71 | 42.44 | 2,085,853 | +1.55(+3.79%) |
Feb 24, 2022 | 41.63 | 41.83 | 39.84 | 40.89 | 3,788,957 | -1.06(-2.53%) |
Feb 23, 2022 | 42.17 | 42.33 | 41.82 | 41.96 | 2,494,554 | -0.02(-0.04%) |
Feb 22, 2022 | 42.22 | 42.48 | 41.69 | 41.97 | 3,042,829 | -0.24(-0.58%) |
Feb 18, 2022 | 42.22 | 0 | +0.71(+1.72%) | |||
Feb 17, 2022 | 40.95 | 41.66 | 40.94 | 41.51 | 4,237,021 | +0.49(+1.19%) |
Feb 16, 2022 | 41.52 | 41.90 | 40.74 | 41.02 | 2,385,538 | -0.43(-1.04%) |
Feb 15, 2022 | 41.48 | 41.88 | 41.26 | 41.45 | 2,034,851 | +0.09(+0.23%) |
Feb 14, 2022 | 41.59 | 41.75 | 40.51 | 41.35 | 1,859,508 | -0.11(-0.27%) |
Feb 11, 2022 | 40.69 | 41.57 | 40.59 | 41.47 | 2,307,639 | +0.90(+2.22%) |
Feb 10, 2022 | 40.82 | 41.14 | 40.46 | 40.57 | 2,225,698 | -0.25(-0.62%) |
Feb 09, 2022 | 41.04 | 41.09 | 40.77 | 40.82 | 1,793,194 | -0.15(-0.37%) |
Feb 08, 2022 | 41.09 | 41.23 | 40.85 | 40.97 | 1,957,528 | +0.08(+0.18%) |
Feb 07, 2022 | 40.58 | 41.09 | 40.24 | 40.89 | 1,992,610 | +0.42(+1.04%) |
Feb 04, 2022 | 41.75 | 41.75 | 40.33 | 40.47 | 3,623,199 | -1.42(-3.39%) |
Feb 03, 2022 | 41.84 | 42.23 | 41.89 | 1,789,966 | +0.06(+0.13%) | |
Feb 02, 2022 | 41.37 | 42.09 | 41.32 | 41.83 | 2,241,977 | +0.37(+0.88%) |
Feb 01, 2022 | 41.40 | 41.66 | 40.85 | 41.47 | 2,602,942 | +0.03(+0.07%) |
Jan 31, 2022 | 41.36 | 41.66 | 41.44 | 5,018,855 | -0.09(-0.23%) | |
Jan 28, 2022 | 41.35 | 41.62 | 41.04 | 41.53 | 2,624,898 | +0.01(+0.02%) |
Jan 27, 2022 | 41.12 | 41.96 | 41.12 | 41.52 | 1,872,059 | +0.64(+1.56%) |
Jan 26, 2022 | 41.48 | 41.88 | 40.63 | 40.89 | 4,658,475 | -0.81(-1.94%) |
Jan 25, 2022 | 42.39 | 42.49 | 41.62 | 41.69 | 2,897,421 | -0.87(-2.05%) |
Jan 24, 2022 | 42.68 | 43.23 | 41.82 | 42.57 | 2,578,241 | +0.02(+0.04%) |
Jan 21, 2022 | 42.26 | 42.77 | 42.16 | 42.55 | 2,341,585 | +0.44(+1.05%) |
Jan 20, 2022 | 43.17 | 43.24 | 42.08 | 42.11 | 6,308,588 | -1.14(-2.63%) |
Jan 19, 2022 | 43.41 | 43.92 | 43.12 | 43.24 | 3,626,911 | -0.23(-0.54%) |
Jan 18, 2022 | 43.44 | 43.60 | 42.87 | 43.48 | 3,186,560 | -0.08(-0.19%) |
Jan 14, 2022 | 43.56 | 0 | +0.47(+1.09%) | |||
Jan 13, 2022 | 42.52 | 43.30 | 42.43 | 43.09 | 2,395,220 | +0.63(+1.48%) |
Jan 12, 2022 | 42.15 | 42.59 | 42.00 | 42.46 | 2,018,098 | +0.13(+0.31%) |
Jan 11, 2022 | 43.14 | 43.27 | 41.66 | 42.33 | 2,934,748 | -0.72(-1.68%) |
Jan 10, 2022 | 43.22 | 43.57 | 42.99 | 43.05 | 4,090,959 | -0.01(-0.02%) |
Jan 07, 2022 | 42.42 | 43.51 | 42.42 | 43.06 | 3,914,910 | +0.77(+1.82%) |
Jan 06, 2022 | 41.70 | 42.78 | 41.46 | 42.29 | 6,121,530 | +0.70(+1.69%) |
Jan 05, 2022 | 41.33 | 41.97 | 41.29 | 41.59 | 4,053,958 | +0.50(+1.21%) |
Jan 04, 2022 | 40.82 | 41.56 | 40.79 | 41.09 | 2,924,905 | +0.35(+0.87%) |
Jan 03, 2022 | 40.43 | 40.82 | 40.06 | 40.74 | 3,022,439 | +0.26(+0.64%) |
Dec 31, 2021 | 40.29 | 40.56 | 40.16 | 40.48 | 1,163,772 | +0.29(+0.72%) |
Dec 30, 2021 | 40.39 | 40.46 | 40.08 | 40.19 | 1,435,985 | -0.07(-0.16%) |
Dec 29, 2021 | 40.47 | 40.53 | 39.95 | 40.25 | 1,642,899 | -0.13(-0.32%) |
Dec 28, 2021 | 39.25 | 40.41 | 39.24 | 40.38 | 2,816,704 | +1.10(+2.80%) |
Dec 27, 2021 | 39.04 | 39.29 | 38.89 | 39.29 | 2,076,791 | +0.20(+0.52%) |
Dec 23, 2021 | 39.15 | 39.34 | 38.96 | 39.08 | 2,029,815 | -0.01(-0.02%) |
Dec 22, 2021 | 39.32 | 39.58 | 38.97 | 39.09 | 2,592,256 | -0.31(-0.78%) |
Dec 21, 2021 | 40.03 | 40.22 | 39.25 | 39.40 | 2,745,289 | -0.86(-2.13%) |
Dec 20, 2021 | 39.86 | 40.49 | 39.77 | 40.25 | 3,442,212 | +0.09(+0.23%) |
Dec 17, 2021 | 41.10 | 41.48 | 39.96 | 40.16 | 7,373,361 | -0.99(-2.40%) |
Dec 16, 2021 | 40.53 | 41.26 | 40.37 | 41.15 | 3,284,994 | +0.64(+1.59%) |
Dec 15, 2021 | 40.18 | 40.88 | 40.13 | 40.51 | 3,440,760 | +0.39(+0.98%) |
Dec 14, 2021 | 40.71 | 41.07 | 40.03 | 40.11 | 4,419,515 | -0.55(-1.35%) |
Dec 13, 2021 | 40.41 | 40.99 | 40.08 | 40.66 | 3,577,311 | +0.48(+1.18%) |
Dec 10, 2021 | 39.54 | 40.29 | 39.45 | 40.19 | 2,940,498 | +0.90(+2.30%) |
Dec 09, 2021 | 38.85 | 39.29 | 38.18 | 39.29 | 3,979,147 | +0.33(+0.84%) |
Dec 08, 2021 | 38.30 | 40.33 | 38.30 | 38.96 | 4,721,232 | +0.66(+1.73%) |
Dec 07, 2021 | 38.36 | 38.88 | 37.98 | 38.30 | 4,086,437 | -0.17(-0.44%) |
Dec 06, 2021 | 38.58 | 39.09 | 38.37 | 38.47 | 2,905,389 | +0.16(+0.41%) |
Dec 03, 2021 | 37.89 | 38.67 | 37.81 | 38.31 | 2,386,509 | +0.57(+1.51%) |
Dec 02, 2021 | 37.32 | 37.93 | 37.32 | 37.74 | 2,435,492 | +0.57(+1.53%) |
Dec 01, 2021 | 37.59 | 38.09 | 37.12 | 37.17 | 2,617,017 | -0.39(-1.04%) |
Nov 30, 2021 | 38.23 | 38.46 | 37.50 | 37.56 | 5,043,096 | -0.81(-2.11%) |
Nov 29, 2021 | 38.68 | 38.87 | 38.34 | 38.37 | 1,814,845 | -0.30(-0.77%) |
Nov 26, 2021 | 38.40 | 39.09 | 38.40 | 38.67 | 1,440,983 | +0.16(+0.41%) |
Nov 24, 2021 | 38.73 | 38.85 | 38.24 | 38.51 | 1,567,507 | -0.15(-0.39%) |
Nov 23, 2021 | 38.36 | 38.86 | 38.18 | 38.66 | 2,346,753 | +0.42(+1.10%) |
Nov 22, 2021 | 37.63 | 38.48 | 37.36 | 38.24 | 1,788,580 | +0.45(+1.18%) |
Nov 19, 2021 | 38.34 | 38.54 | 37.72 | 37.80 | 2,052,146 | -0.38(-1.00%) |
Nov 18, 2021 | 38.59 | 38.20 | 37.78 | 38.18 | 1,903,517 | -0.56(-1.44%) |
Nov 17, 2021 | 38.48 | 38.79 | 38.36 | 38.74 | 1,388,683 | +0.20(+0.51%) |
Nov 16, 2021 | 38.98 | 39.21 | 38.52 | 38.54 | 1,405,937 | -0.33(-0.84%) |
Nov 15, 2021 | 38.84 | 39.00 | 38.38 | 38.87 | 1,952,928 | +0.17(+0.43%) |
Nov 12, 2021 | 38.28 | 38.80 | 38.19 | 38.70 | 1,918,173 | +0.58(+1.51%) |
Nov 11, 2021 | 38.43 | 38.47 | 38.10 | 38.12 | 1,732,712 | -0.45(-1.16%) |
Nov 10, 2021 | 38.50 | 38.57 | 1,607,328 | +0.12(+0.31%) | ||
Nov 09, 2021 | 38.17 | 38.66 | 38.06 | 38.45 | 1,917,634 | +0.44(+1.15%) |
Nov 08, 2021 | 37.89 | 38.07 | 37.66 | 38.01 | 1,470,991 | +0.07(+0.20%) |
Nov 05, 2021 | 38.26 | 38.44 | 37.86 | 37.93 | 1,991,221 | -0.21(-0.56%) |
Nov 04, 2021 | 38.70 | 38.96 | 38.01 | 38.15 | 2,210,539 | -0.57(-1.47%) |
Nov 03, 2021 | 37.61 | 38.76 | 37.60 | 38.72 | 2,933,247 | +1.11(+2.95%) |
Nov 02, 2021 | 37.64 | 37.72 | 37.16 | 37.61 | 1,863,450 | -0.03(-0.07%) |
Nov 01, 2021 | 37.18 | 37.66 | 37.34 | 37.64 | 2,240,070 | +0.43(+1.15%) |
Oct 29, 2021 | 37.40 | 37.69 | 37.21 | 37.21 | 2,046,386 | -0.22(-0.60%) |
Oct 28, 2021 | 37.13 | 37.46 | 37.03 | 37.43 | 2,680,381 | +0.26(+0.70%) |
Oct 27, 2021 | 38.24 | 38.26 | 37.08 | 37.17 | 3,163,778 | -0.80(-2.11%) |
Oct 26, 2021 | 37.36 | 38.05 | 37.97 | 2,533,957 | +0.53(+1.42%) | |
Oct 25, 2021 | 37.91 | 37.91 | 37.29 | 37.44 | 3,220,700 | -0.47(-1.23%) |
Oct 22, 2021 | 37.84 | 38.09 | 37.73 | 37.91 | 2,603,632 | +0.07(+0.17%) |
Oct 21, 2021 | 38.52 | 38.52 | 37.64 | 37.84 | 2,411,832 | -0.61(-1.57%) |
Oct 20, 2021 | 38.07 | 38.68 | 37.95 | 38.45 | 1,855,549 | +0.43(+1.13%) |
Oct 19, 2021 | 38.09 | 38.09 | 37.55 | 38.02 | 2,099,686 | -0.04(-0.10%) |
Oct 18, 2021 | 38.24 | 38.47 | 37.79 | 38.06 | 2,344,266 | -0.28(-0.73%) |
Oct 15, 2021 | 38.66 | 38.82 | 38.11 | 38.34 | 2,171,935 | -0.31(-0.80%) |
Oct 14, 2021 | 38.67 | 38.84 | 38.42 | 38.64 | 2,083,560 | -0.02(-0.05%) |
Oct 13, 2021 | 38.88 | 38.94 | 38.28 | 38.66 | 2,197,203 | -0.23(-0.60%) |
Oct 12, 2021 | 39.04 | 39.26 | 38.73 | 38.89 | 2,418,546 | -0.10(-0.26%) |
Oct 11, 2021 | 39.37 | 39.58 | 38.95 | 39.00 | 1,638,352 | -0.32(-0.81%) |
Oct 08, 2021 | 39.28 | 39.64 | 39.20 | 39.31 | 1,694,540 | +0.01(+0.02%) |
Oct 07, 2021 | 39.58 | 39.80 | 39.15 | 39.30 | 2,659,517 | -0.28(-0.71%) |
Oct 06, 2021 | 39.36 | 39.60 | 38.85 | 39.58 | 2,144,645 | +0.29(+0.73%) |
Oct 05, 2021 | 38.69 | 39.43 | 38.64 | 39.29 | 4,157,631 | +0.42(+1.07%) |
Oct 04, 2021 | 38.28 | 38.95 | 38.28 | 38.88 | 2,683,454 | +0.54(+1.40%) |
Oct 01, 2021 | 38.65 | 38.70 | 38.20 | 38.34 | 2,292,760 | -0.26(-0.67%) |
Sep 30, 2021 | 39.58 | 39.58 | 38.59 | 38.60 | 3,023,426 | -0.96(-2.43%) |
Sep 29, 2021 | 38.82 | 39.70 | 38.79 | 39.56 | 2,073,297 | +0.73(+1.88%) |
Sep 28, 2021 | 39.11 | 39.29 | 38.57 | 38.83 | 2,239,208 | -0.18(-0.47%) |
Sep 27, 2021 | 39.26 | 39.61 | 38.91 | 39.02 | 2,229,098 | -0.16(-0.40%) |
Sep 24, 2021 | 39.11 | 39.45 | 39.03 | 39.17 | 1,332,000 | +0.14(+0.35%) |
Sep 23, 2021 | 39.11 | 39.41 | 39.00 | 39.04 | 1,589,642 | -0.07(-0.19%) |
Sep 22, 2021 | 39.29 | 39.32 | 38.56 | 39.11 | 2,764,625 | +0.13(+0.33%) |
Sep 21, 2021 | 39.33 | 39.57 | 38.80 | 38.98 | 2,150,387 | -0.35(-0.89%) |
Sep 20, 2021 | 39.44 | 39.79 | 39.10 | 39.33 | 4,065,821 | -0.54(-1.37%) |
Sep 17, 2021 | 40.07 | 40.35 | 39.77 | 39.88 | 10,021,102 | -0.30(-0.76%) |
Sep 16, 2021 | 40.68 | 40.88 | 39.94 | 40.18 | 3,245,729 | -0.44(-1.09%) |
Sep 15, 2021 | 40.16 | 40.75 | 40.04 | 40.62 | 3,379,744 | +0.59(+1.48%) |
Sep 14, 2021 | 40.47 | 40.60 | 39.77 | 40.03 | 3,081,962 | -0.43(-1.07%) |
Sep 13, 2021 | 40.01 | 40.90 | 40.00 | 40.47 | 3,532,946 | +0.63(+1.58%) |
Sep 10, 2021 | 39.67 | 39.94 | 39.19 | 39.84 | 2,474,854 | +0.32(+0.82%) |
Sep 09, 2021 | 39.75 | 39.85 | 39.40 | 39.52 | 2,790,329 | -0.20(-0.51%) |
Sep 08, 2021 | 39.80 | 40.41 | 39.53 | 39.72 | 3,681,354 | +0.13(+0.33%) |
Sep 07, 2021 | 39.74 | 40.05 | 39.37 | 39.59 | 3,802,610 | -0.16(-0.39%) |
Sep 03, 2021 | 39.56 | 40.11 | 39.49 | 39.75 | 3,133,873 | +0.22(+0.56%) |
Sep 02, 2021 | 39.17 | 39.92 | 39.08 | 39.53 | 5,285,965 | +0.20(+0.52%) |
Sep 01, 2021 | 39.40 | 40.07 | 38.81 | 39.32 | 5,407,773 | +0.79(+2.06%) |
Aug 31, 2021 | 37.77 | 38.65 | 37.48 | 38.53 | 5,670,584 | +0.71(+1.88%) |
Aug 30, 2021 | 38.07 | 38.31 | 37.76 | 37.82 | 2,867,417 | -0.41(-1.06%) |
Aug 27, 2021 | 37.16 | 38.33 | 37.03 | 38.22 | 4,267,670 | +0.90(+2.40%) |
Aug 26, 2021 | 37.67 | 37.91 | 37.22 | 37.33 | 5,348,140 | -0.63(-1.65%) |
Aug 25, 2021 | 38.11 | 38.50 | 37.83 | 37.96 | 5,266,292 | -0.84(-2.17%) |
Aug 24, 2021 | 39.34 | 39.35 | 38.71 | 38.80 | 3,704,771 | -0.46(-1.18%) |
Aug 23, 2021 | 39.93 | 39.93 | 39.22 | 39.26 | 3,479,290 | -0.70(-1.76%) |
Aug 20, 2021 | 39.96 | 40.43 | 39.67 | 39.96 | 5,180,601 | +0.07(+0.19%) |
Aug 19, 2021 | 39.55 | 40.09 | 39.55 | 39.89 | 2,499,828 | +0.39(+0.98%) |
Aug 18, 2021 | 40.48 | 40.52 | 39.47 | 39.50 | 2,225,088 | -1.03(-2.55%) |
Aug 17, 2021 | 40.15 | 40.81 | 40.15 | 40.53 | 4,641,875 | +0.42(+1.06%) |
Aug 16, 2021 | 39.97 | 40.66 | 39.96 | 40.11 | 2,665,764 | +0.24(+0.60%) |
Aug 13, 2021 | 39.50 | 39.92 | 39.44 | 39.87 | 1,535,826 | +0.54(+1.39%) |
Aug 12, 2021 | 39.56 | 39.72 | 39.24 | 39.32 | 1,824,985 | -0.22(-0.56%) |
Aug 11, 2021 | 39.34 | 39.83 | 39.17 | 39.54 | 2,246,793 | +0.30(+0.75%) |
Aug 10, 2021 | 39.20 | 39.36 | 39.05 | 39.25 | 2,344,991 | -0.07(-0.19%) |
Aug 09, 2021 | 39.17 | 39.34 | 39.01 | 39.32 | 1,930,419 | +0.27(+0.69%) |
Aug 06, 2021 | 38.96 | 39.32 | 38.88 | 39.05 | 2,816,745 | +0.06(+0.17%) |
Aug 05, 2021 | 39.24 | 39.30 | 38.94 | 38.99 | 1,967,829 | -0.20(-0.52%) |
Aug 04, 2021 | 39.90 | 39.90 | 39.11 | 39.19 | 2,756,488 | -0.83(-2.08%) |
Aug 03, 2021 | 39.88 | 40.41 | 39.71 | 40.02 | 2,178,960 | +0.04(+0.09%) |
Aug 02, 2021 | 40.37 | 40.39 | 39.94 | 39.99 | 3,343,519 | -0.38(-0.94%) |
Jul 30, 2021 | 40.61 | 40.91 | 40.36 | 40.37 | 3,669,797 | -0.20(-0.50%) |
Jul 29, 2021 | 40.72 | 40.99 | 40.54 | 40.57 | 1,744,603 | -0.15(-0.36%) |
Jul 28, 2021 | 41.14 | 41.28 | 40.46 | 40.72 | 2,207,606 | -0.54(-1.32%) |
Jul 27, 2021 | 41.31 | 41.63 | 41.07 | 41.26 | 2,463,990 | +0.17(+0.40%) |
Jul 26, 2021 | 41.26 | 41.36 | 41.00 | 41.09 | 1,746,329 | -0.06(-0.13%) |
Jul 23, 2021 | 40.97 | 41.26 | 40.73 | 41.15 | 1,980,453 | +0.28(+0.68%) |
Jul 22, 2021 | 41.01 | 41.11 | 40.61 | 40.87 | 3,428,680 | -0.30(-0.72%) |
Jul 21, 2021 | 41.79 | 41.93 | 41.12 | 41.17 | 3,079,006 | -0.64(-1.52%) |
Jul 20, 2021 | 42.57 | 42.92 | 41.74 | 41.81 | 3,217,881 | -0.58(-1.37%) |
Jul 19, 2021 | 41.99 | 42.64 | 41.64 | 42.39 | 3,037,152 | +0.35(+0.83%) |
Jul 16, 2021 | 41.71 | 42.09 | 41.67 | 42.04 | 2,379,838 | +0.43(+1.04%) |
Jul 15, 2021 | 40.85 | 41.66 | 40.85 | 41.60 | 2,335,948 | +0.64(+1.56%) |
Jul 14, 2021 | 41.22 | 41.24 | 40.46 | 40.97 | 3,218,248 | -0.31(-0.76%) |
Jul 13, 2021 | 41.64 | 41.88 | 41.11 | 41.28 | 3,538,091 | -0.43(-1.04%) |
Jul 12, 2021 | 41.68 | 41.86 | 41.55 | 41.71 | 2,692,388 | -0.08(-0.20%) |
Jul 09, 2021 | 41.99 | 42.19 | 41.68 | 41.80 | 2,269,987 | -0.20(-0.48%) |
Jul 08, 2021 | 42.17 | 42.75 | 41.82 | 42.00 | 3,721,971 | -0.20(-0.48%) |
Jul 07, 2021 | 41.59 | 42.31 | 41.59 | 42.20 | 4,501,328 | +0.49(+1.19%) |
Jul 06, 2021 | 41.77 | 41.81 | 41.46 | 41.70 | 1,898,228 | -0.11(-0.26%) |
Jul 02, 2021 | 42.00 | 42.10 | 41.71 | 41.81 | 2,000,966 | -0.05(-0.13%) |
Jul 01, 2021 | 41.68 | 42.08 | 41.63 | 41.87 | 1,838,586 | +0.12(+0.29%) |
Jun 30, 2021 | 41.83 | 42.04 | 41.57 | 41.75 | 3,171,157 | -0.04(-0.09%) |
Jun 29, 2021 | 42.02 | 42.16 | 41.76 | 41.79 | 1,507,447 | -0.21(-0.50%) |
Jun 28, 2021 | 41.91 | 42.09 | 41.78 | 42.00 | 1,725,897 | +0.09(+0.22%) |
Jun 25, 2021 | 41.40 | 42.00 | 41.30 | 41.91 | 4,316,260 | +0.51(+1.24%) |
Jun 24, 2021 | 41.35 | 41.70 | 41.00 | 41.39 | 3,257,531 | -0.02(-0.04%) |
Jun 23, 2021 | 41.62 | 41.75 | 41.39 | 41.41 | 2,040,392 | -0.34(-0.81%) |
Jun 22, 2021 | 41.80 | 42.13 | 41.53 | 41.75 | 2,443,106 | +0.04(+0.09%) |
Jun 21, 2021 | 41.53 | 41.81 | 41.37 | 41.71 | 2,428,819 | +0.26(+0.62%) |
Jun 18, 2021 | 41.70 | 41.77 | 41.36 | 41.46 | 4,656,416 | -0.38(-0.92%) |
Jun 17, 2021 | 41.78 | 42.09 | 41.36 | 41.84 | 4,153,457 | +0.16(+0.37%) |
Jun 16, 2021 | 41.70 | 41.77 | 41.39 | 41.69 | 3,335,567 | +0.14(+0.33%) |
Jun 15, 2021 | 42.08 | 42.15 | 41.37 | 41.55 | 3,463,578 | -0.41(-0.98%) |
Jun 14, 2021 | 42.13 | 42.15 | 41.59 | 41.96 | 2,991,068 | -0.27(-0.63%) |
Jun 11, 2021 | 41.94 | 42.26 | 41.82 | 42.23 | 3,666,090 | +0.36(+0.85%) |
Jun 10, 2021 | 41.91 | 42.52 | 41.58 | 41.87 | 4,959,667 | -0.18(-0.44%) |
Jun 09, 2021 | 41.16 | 43.11 | 40.97 | 42.05 | 13,512,337 | -2.93(-6.51%) |
Jun 08, 2021 | 45.40 | 45.47 | 44.67 | 44.98 | 2,840,353 | -0.31(-0.69%) |
Jun 07, 2021 | 45.45 | 45.58 | 44.96 | 45.29 | 1,465,856 | -0.20(-0.44%) |
Jun 04, 2021 | 45.22 | 45.57 | 44.96 | 45.50 | 1,436,619 | +0.24(+0.53%) |
Jun 03, 2021 | 45.47 | 45.79 | 44.71 | 45.26 | 2,144,784 | -0.22(-0.48%) |
Jun 02, 2021 | 44.90 | 45.48 | 44.47 | 45.48 | 2,062,469 | +0.72(+1.62%) |
Jun 01, 2021 | 44.71 | 44.97 | 44.52 | 44.75 | 1,564,584 | +0.18(+0.41%) |
May 28, 2021 | 43.89 | 44.68 | 43.89 | 44.57 | 2,278,639 | +0.78(+1.78%) |
May 27, 2021 | 44.35 | 44.60 | 43.78 | 43.79 | 2,765,163 | -0.49(-1.12%) |
May 26, 2021 | 44.23 | 44.50 | 44.16 | 44.29 | 1,515,653 | -0.05(-0.10%) |
May 25, 2021 | 44.55 | 44.55 | 43.77 | 44.33 | 1,935,145 | -0.21(-0.47%) |
May 24, 2021 | 44.32 | 44.79 | 44.30 | 44.54 | 1,490,906 | -0.21(-0.47%) |
May 21, 2021 | 44.85 | 45.43 | 44.66 | 44.75 | 2,897,944 | +0.01(+0.02%) |
May 20, 2021 | 44.25 | 45.18 | 44.11 | 44.74 | 3,227,450 | +0.49(+1.10%) |
May 19, 2021 | 44.78 | 44.85 | 44.01 | 44.26 | 2,297,632 | -0.44(-0.98%) |
May 18, 2021 | 45.08 | 45.33 | 44.63 | 44.70 | 2,540,526 | -0.50(-1.11%) |
May 17, 2021 | 45.01 | 45.54 | 44.64 | 45.20 | 2,566,698 | +0.08(+0.18%) |
May 14, 2021 | 45.48 | 45.86 | 45.11 | 45.12 | 1,267,742 | -0.27(-0.59%) |
May 13, 2021 | 44.86 | 45.77 | 44.68 | 45.39 | 2,079,428 | +0.33(+0.73%) |
May 12, 2021 | 45.84 | 45.84 | 45.03 | 45.06 | 2,361,430 | -0.76(-1.66%) |
May 11, 2021 | 46.13 | 46.22 | 45.50 | 45.82 | 2,296,461 | -0.11(-0.24%) |
May 10, 2021 | 45.29 | 46.26 | 45.29 | 45.93 | 1,968,331 | +0.55(+1.21%) |
May 07, 2021 | 45.55 | 45.60 | 44.76 | 45.38 | 2,260,666 | -0.25(-0.54%) |
May 06, 2021 | 45.11 | 45.75 | 45.00 | 45.62 | 2,617,706 | +0.89(+1.99%) |
May 05, 2021 | 44.09 | 44.85 | 43.87 | 44.74 | 2,523,831 | +0.55(+1.24%) |
May 04, 2021 | 44.41 | 44.53 | 43.91 | 44.19 | 1,676,379 | -0.14(-0.31%) |
May 03, 2021 | 43.75 | 44.56 | 43.61 | 44.32 | 1,951,151 | +0.60(+1.36%) |
Apr 30, 2021 | 44.09 | 44.09 | 43.61 | 43.73 | 2,067,980 | -0.25(-0.56%) |
Apr 29, 2021 | 43.55 | 44.12 | 43.53 | 43.98 | 1,727,216 | +0.41(+0.95%) |
Apr 28, 2021 | 44.13 | 44.36 | 43.45 | 43.56 | 2,152,520 | -0.41(-0.94%) |
Apr 27, 2021 | 43.82 | 44.04 | 43.44 | 43.98 | 2,717,003 | +0.09(+0.21%) |
Apr 26, 2021 | 44.71 | 44.75 | 43.77 | 43.88 | 3,598,257 | -0.78(-1.74%) |
Apr 23, 2021 | 45.11 | 45.31 | 44.45 | 44.66 | 2,116,900 | -0.70(-1.53%) |
Apr 22, 2021 | 46.12 | 46.12 | 45.36 | 45.36 | 1,864,307 | -0.93(-2.02%) |
Apr 21, 2021 | 46.22 | 46.55 | 46.01 | 46.29 | 1,460,744 | +0.38(+0.82%) |
Apr 20, 2021 | 45.50 | 46.26 | 45.40 | 45.92 | 2,386,885 | +0.44(+0.97%) |
Apr 19, 2021 | 45.07 | 45.62 | 45.01 | 45.48 | 1,487,293 | +0.24(+0.53%) |
Apr 16, 2021 | 44.96 | 45.49 | 44.72 | 45.24 | 1,614,920 | +0.48(+1.06%) |
Apr 15, 2021 | 44.40 | 45.02 | 44.40 | 44.76 | 1,844,040 | +0.40(+0.91%) |
Apr 14, 2021 | 44.74 | 44.81 | 44.05 | 44.36 | 1,612,881 | -0.38(-0.86%) |
Apr 13, 2021 | 44.78 | 45.07 | 44.42 | 44.74 | 2,560,784 | +0.03(+0.06%) |
Apr 12, 2021 | 44.13 | 44.78 | 44.05 | 44.72 | 1,891,750 | +0.70(+1.58%) |
Apr 09, 2021 | 44.55 | 44.79 | 43.60 | 44.02 | 1,814,314 | -0.62(-1.39%) |
Apr 08, 2021 | 44.93 | 45.14 | 44.45 | 44.64 | 2,376,540 | -0.43(-0.95%) |
Apr 07, 2021 | 45.56 | 45.73 | 44.82 | 45.07 | 2,595,139 | -0.46(-1.01%) |
Apr 06, 2021 | 45.52 | 45.89 | 45.08 | 45.53 | 2,832,833 | +0.00(+0.00%) |
Apr 05, 2021 | 45.54 | 46.37 | 45.24 | 45.53 | 2,957,698 | +0.11(+0.24%) |
Apr 01, 2021 | 45.60 | 45.85 | 44.57 | 45.42 | 3,294,579 | -0.27(-0.60%) |
Mar 31, 2021 | 46.50 | 46.74 | 45.56 | 45.70 | 2,657,261 | -1.01(-2.16%) |
Mar 30, 2021 | 47.23 | 47.43 | 46.57 | 46.70 | 3,006,532 | -0.53(-1.12%) |
Mar 29, 2021 | 46.31 | 47.48 | 46.30 | 47.23 | 3,210,632 | +0.99(+2.14%) |
Mar 26, 2021 | 44.99 | 46.30 | 44.62 | 46.24 | 3,451,673 | +1.36(+3.04%) |
Mar 25, 2021 | 44.63 | 45.17 | 44.17 | 44.88 | 1,914,906 | +0.55(+1.23%) |
Mar 24, 2021 | 45.40 | 45.40 | 44.23 | 44.33 | 2,789,680 | -1.69(-3.67%) |
Mar 23, 2021 | 46.58 | 46.66 | 45.89 | 46.02 | 1,838,174 | -0.35(-0.76%) |
Mar 22, 2021 | 45.09 | 46.39 | 44.90 | 46.38 | 2,113,067 | +1.12(+2.47%) |
Mar 19, 2021 | 45.12 | 45.51 | 44.90 | 45.26 | 3,788,524 | +0.25(+0.55%) |
Mar 18, 2021 | 44.27 | 45.19 | 44.27 | 45.01 | 2,115,760 | +0.51(+1.14%) |
Mar 17, 2021 | 44.54 | 44.71 | 43.71 | 44.51 | 3,084,719 | +0.05(+0.12%) |
Mar 16, 2021 | 43.35 | 44.60 | 43.31 | 44.45 | 2,391,820 | +1.18(+2.73%) |
Mar 15, 2021 | 43.81 | 44.04 | 43.11 | 43.27 | 1,947,555 | -0.33(-0.75%) |
Mar 12, 2021 | 43.40 | 43.62 | 43.17 | 43.60 | 2,485,675 | +0.47(+1.10%) |
Mar 11, 2021 | 43.36 | 43.73 | 42.59 | 43.12 | 2,444,710 | -0.40(-0.92%) |
Mar 10, 2021 | 41.33 | 44.23 | 40.81 | 43.52 | 7,467,137 | +0.86(+2.02%) |
Mar 09, 2021 | 42.82 | 43.20 | 42.60 | 42.66 | 2,338,666 | -0.29(-0.68%) |
Mar 08, 2021 | 42.54 | 43.58 | 42.21 | 42.95 | 3,473,573 | +0.60(+1.42%) |
Mar 05, 2021 | 41.75 | 42.52 | 41.56 | 42.35 | 2,364,554 | +0.72(+1.72%) |
Mar 04, 2021 | 41.86 | 42.13 | 41.43 | 41.63 | 1,877,955 | -0.01(-0.02%) |
Mar 03, 2021 | 41.36 | 41.77 | 41.03 | 41.64 | 2,210,210 | +0.17(+0.42%) |
Mar 02, 2021 | 41.40 | 41.71 | 40.99 | 41.47 | 2,182,267 | +0.09(+0.22%) |