Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.07 | 45.46 | 44.87 | 45.36 | 1,463,706 | -0.52(-1.13%) |
Feb 25, 2022 | 45.23 | 45.96 | 45.56 | 45.88 | 2,107,852 | +1.57(+3.55%) |
Feb 24, 2022 | 43.54 | 44.43 | 43.11 | 44.31 | 4,752,436 | -1.12(-2.46%) |
Feb 23, 2022 | 45.98 | 46.02 | 45.32 | 45.42 | 2,140,896 | +0.38(+0.84%) |
Feb 22, 2022 | 44.83 | 45.20 | 44.72 | 45.04 | 1,061,971 | -0.36(-0.80%) |
Feb 18, 2022 | 45.40 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.65 | 45.99 | 45.39 | 45.72 | 1,463,627 | -0.57(-1.23%) |
Feb 16, 2022 | 45.82 | 46.52 | 45.82 | 46.29 | 2,056,128 | +0.44(+0.96%) |
Feb 15, 2022 | 45.64 | 46.09 | 45.61 | 45.85 | 2,185,489 | +0.67(+1.47%) |
Feb 14, 2022 | 45.44 | 45.52 | 44.90 | 45.19 | 1,438,559 | -0.42(-0.93%) |
Feb 11, 2022 | 46.15 | 46.49 | 45.57 | 45.61 | 4,263,835 | -0.16(-0.36%) |
Feb 10, 2022 | 45.76 | 46.27 | 45.65 | 45.78 | 3,679,402 | -0.62(-1.34%) |
Feb 09, 2022 | 46.14 | 46.40 | 46.10 | 46.40 | 1,547,585 | +0.03(+0.07%) |
Feb 08, 2022 | 46.34 | 46.65 | 46.02 | 46.36 | 2,079,577 | +0.48(+1.06%) |
Feb 07, 2022 | 45.62 | 46.27 | 45.58 | 45.88 | 3,747,944 | +0.84(+1.86%) |
Feb 04, 2022 | 44.01 | 45.15 | 43.96 | 45.04 | 3,343,111 | -0.33(-0.72%) |
Feb 03, 2022 | 45.10 | 45.43 | 45.37 | 1,724,630 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.11 | 45.54 | 44.90 | 45.44 | 1,340,449 | +0.79(+1.76%) |
Feb 01, 2022 | 44.56 | 44.67 | 44.35 | 44.65 | 1,427,040 | -0.32(-0.71%) |
Jan 31, 2022 | 44.77 | 45.13 | 44.97 | 1,801,246 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.24 | 45.65 | 45.14 | 45.61 | 1,513,591 | -0.10(-0.23%) |
Jan 27, 2022 | 45.17 | 45.86 | 45.15 | 45.71 | 2,831,325 | +1.33(+3.00%) |
Jan 26, 2022 | 44.91 | 44.97 | 44.23 | 44.38 | 3,173,812 | -0.07(-0.16%) |
Jan 25, 2022 | 44.02 | 44.77 | 43.62 | 44.45 | 1,632,905 | +0.48(+1.10%) |
Jan 24, 2022 | 43.98 | 44.05 | 43.16 | 43.97 | 2,468,184 | -0.35(-0.78%) |
Jan 21, 2022 | 45.03 | 45.19 | 44.21 | 44.31 | 1,799,319 | -0.74(-1.63%) |
Jan 20, 2022 | 45.27 | 45.74 | 45.04 | 45.05 | 2,421,765 | +0.01(+0.02%) |
Jan 19, 2022 | 44.79 | 45.17 | 44.77 | 45.04 | 1,258,141 | -0.08(-0.17%) |
Jan 18, 2022 | 45.47 | 45.50 | 44.75 | 45.12 | 1,873,891 | +0.21(+0.46%) |
Jan 14, 2022 | 44.91 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.11 | 44.20 | 43.80 | 43.87 | 1,355,283 | -0.67(-1.51%) |
Jan 12, 2022 | 44.45 | 44.69 | 44.28 | 44.55 | 1,760,854 | +0.09(+0.19%) |
Jan 11, 2022 | 44.04 | 44.47 | 43.93 | 44.46 | 1,697,209 | -0.08(-0.17%) |
Jan 10, 2022 | 43.43 | 44.54 | 43.35 | 44.54 | 2,179,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.40 | 43.80 | 43.28 | 43.41 | 1,960,393 | +0.51(+1.19%) |
Jan 06, 2022 | 43.46 | 43.46 | 42.89 | 42.90 | 1,048,914 | -0.10(-0.24%) |
Jan 05, 2022 | 43.35 | 43.51 | 42.96 | 43.00 | 1,375,481 | +0.01(+0.02%) |
Jan 04, 2022 | 42.92 | 43.17 | 42.83 | 42.99 | 1,514,801 | -0.85(-1.93%) |
Jan 03, 2022 | 43.83 | 43.94 | 43.33 | 43.84 | 1,113,963 | +0.51(+1.18%) |
Dec 31, 2021 | 43.60 | 43.69 | 43.33 | 43.33 | 770,142 | -0.28(-0.63%) |
Dec 30, 2021 | 43.69 | 43.80 | 43.47 | 43.60 | 794,425 | -0.05(-0.12%) |
Dec 29, 2021 | 43.52 | 43.68 | 43.47 | 43.66 | 938,147 | +0.25(+0.58%) |
Dec 28, 2021 | 43.51 | 43.60 | 43.31 | 43.41 | 1,046,830 | -0.27(-0.61%) |
Dec 27, 2021 | 43.38 | 43.73 | 43.32 | 43.67 | 993,960 | +0.58(+1.34%) |
Dec 23, 2021 | 42.99 | 43.20 | 42.96 | 43.09 | 1,418,964 | +0.09(+0.20%) |
Dec 22, 2021 | 42.61 | 43.09 | 42.52 | 43.01 | 644,967 | +0.15(+0.34%) |
Dec 21, 2021 | 42.67 | 42.96 | 42.54 | 42.86 | 1,426,081 | +0.51(+1.20%) |
Dec 20, 2021 | 42.44 | 42.51 | 42.22 | 42.35 | 1,406,865 | +0.08(+0.18%) |
Dec 17, 2021 | 42.64 | 42.71 | 42.05 | 42.27 | 1,808,192 | -0.35(-0.83%) |
Dec 16, 2021 | 42.45 | 42.90 | 42.38 | 42.63 | 2,905,949 | -0.01(-0.02%) |
Dec 15, 2021 | 41.87 | 42.73 | 41.77 | 42.64 | 5,296,309 | +1.08(+2.60%) |
Dec 14, 2021 | 41.83 | 42.00 | 41.55 | 41.55 | 2,244,681 | -0.62(-1.48%) |
Dec 13, 2021 | 42.05 | 42.44 | 42.02 | 42.18 | 1,708,556 | -0.26(-0.61%) |
Dec 10, 2021 | 42.20 | 42.46 | 41.95 | 42.44 | 4,902,900 | +1.52(+3.72%) |
Dec 09, 2021 | 41.34 | 41.34 | 40.84 | 40.91 | 1,192,955 | -0.59(-1.42%) |
Dec 08, 2021 | 41.64 | 41.68 | 41.36 | 41.50 | 1,130,650 | +0.07(+0.17%) |
Dec 07, 2021 | 41.03 | 41.51 | 40.97 | 41.43 | 1,641,557 | +0.30(+0.74%) |
Dec 06, 2021 | 41.11 | 41.34 | 41.01 | 41.13 | 1,431,383 | +0.42(+1.04%) |
Dec 03, 2021 | 41.03 | 41.11 | 40.58 | 40.71 | 2,362,585 | -0.54(-1.30%) |
Dec 02, 2021 | 41.47 | 41.52 | 41.07 | 41.24 | 1,957,748 | -0.32(-0.77%) |
Dec 01, 2021 | 41.52 | 42.12 | 41.27 | 41.56 | 2,592,986 | +0.42(+1.03%) |
Nov 30, 2021 | 41.60 | 41.73 | 40.87 | 41.14 | 1,918,316 | -0.55(-1.33%) |
Nov 29, 2021 | 41.65 | 42.04 | 39.89 | 41.69 | 2,538,056 | -0.08(-0.19%) |
Nov 26, 2021 | 42.08 | 42.14 | 41.54 | 41.77 | 1,710,392 | -0.72(-1.69%) |
Nov 24, 2021 | 42.33 | 42.56 | 42.18 | 42.49 | 2,111,452 | -0.67(-1.56%) |
Nov 23, 2021 | 42.95 | 43.15 | 42.90 | 43.16 | 1,244,816 | -0.05(-0.12%) |
Nov 22, 2021 | 43.18 | 43.75 | 43.15 | 43.22 | 3,078,806 | -0.57(-1.30%) |
Nov 19, 2021 | 43.58 | 43.80 | 43.48 | 43.79 | 2,540,925 | +0.40(+0.92%) |
Nov 18, 2021 | 43.60 | 43.60 | 43.35 | 43.39 | 2,249,283 | -0.73(-1.65%) |
Nov 17, 2021 | 44.26 | 44.34 | 44.11 | 44.11 | 1,176,827 | +0.09(+0.20%) |
Nov 16, 2021 | 44.31 | 44.40 | 44.01 | 44.03 | 875,895 | -0.16(-0.37%) |
Nov 15, 2021 | 44.24 | 44.46 | 44.13 | 44.19 | 1,452,928 | +0.29(+0.65%) |
Nov 12, 2021 | 44.31 | 44.31 | 43.91 | 43.91 | 1,230,496 | -0.67(-1.51%) |
Nov 11, 2021 | 44.51 | 44.60 | 44.37 | 44.58 | 701,103 | +0.18(+0.41%) |
Nov 10, 2021 | 44.80 | 44.29 | 44.40 | 1,311,435 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.51 | 44.63 | 44.27 | 44.33 | 1,493,397 | +0.13(+0.29%) |
Nov 08, 2021 | 44.25 | 44.50 | 44.11 | 44.20 | 1,000,867 | -0.16(-0.35%) |
Nov 05, 2021 | 44.20 | 44.43 | 44.06 | 44.36 | 1,449,981 | -0.43(-0.97%) |
Nov 04, 2021 | 44.96 | 44.97 | 44.47 | 44.79 | 1,017,387 | -0.48(-1.07%) |
Nov 03, 2021 | 45.14 | 45.47 | 45.11 | 45.27 | 2,322,458 | +0.36(+0.81%) |
Nov 02, 2021 | 45.03 | 45.19 | 44.66 | 44.91 | 2,024,888 | +0.54(+1.23%) |
Nov 01, 2021 | 43.96 | 44.48 | 44.05 | 44.37 | 1,775,354 | +0.75(+1.73%) |
Oct 29, 2021 | 43.34 | 43.91 | 43.08 | 43.61 | 3,604,608 | +0.25(+0.58%) |
Oct 28, 2021 | 43.22 | 43.74 | 43.22 | 43.36 | 2,889,921 | +0.49(+1.15%) |
Oct 27, 2021 | 43.32 | 43.35 | 42.86 | 42.87 | 2,463,885 | -0.34(-0.78%) |
Oct 26, 2021 | 42.93 | 43.35 | 43.21 | 2,028,284 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.11 | 43.22 | 42.77 | 43.06 | 1,885,179 | -0.11(-0.26%) |
Oct 22, 2021 | 42.74 | 43.42 | 42.72 | 43.17 | 2,494,712 | +0.61(+1.44%) |
Oct 21, 2021 | 42.39 | 42.56 | 42.19 | 42.56 | 1,469,864 | +0.14(+0.33%) |
Oct 20, 2021 | 42.55 | 42.83 | 42.31 | 42.42 | 3,933,601 | +0.86(+2.06%) |
Oct 19, 2021 | 40.95 | 41.70 | 40.92 | 41.56 | 1,795,135 | +0.03(+0.06%) |
Oct 18, 2021 | 41.66 | 41.70 | 41.44 | 41.54 | 1,246,967 | -0.71(-1.68%) |
Oct 15, 2021 | 41.87 | 42.34 | 41.82 | 42.25 | 1,409,729 | +0.22(+0.54%) |
Oct 14, 2021 | 42.20 | 42.24 | 42.02 | 42.02 | 896,421 | +0.32(+0.77%) |
Oct 13, 2021 | 41.56 | 42.00 | 41.56 | 41.70 | 1,604,382 | -0.07(-0.17%) |
Oct 12, 2021 | 41.80 | 41.84 | 41.54 | 41.77 | 1,422,438 | -0.33(-0.78%) |
Oct 11, 2021 | 42.40 | 42.45 | 42.08 | 42.10 | 834,103 | -0.29(-0.67%) |
Oct 08, 2021 | 42.28 | 42.39 | 42.11 | 42.39 | 1,224,889 | +0.35(+0.84%) |
Oct 07, 2021 | 41.77 | 42.17 | 41.77 | 42.03 | 928,538 | +0.35(+0.83%) |
Oct 06, 2021 | 41.43 | 41.76 | 41.20 | 41.68 | 1,406,824 | -0.10(-0.25%) |
Oct 05, 2021 | 41.79 | 42.05 | 41.68 | 41.79 | 1,240,938 | -0.05(-0.12%) |
Oct 04, 2021 | 41.76 | 42.08 | 41.64 | 41.84 | 1,495,369 | +0.42(+1.00%) |
Oct 01, 2021 | 41.52 | 41.59 | 41.24 | 41.43 | 1,230,109 | -0.27(-0.64%) |
Sep 30, 2021 | 41.82 | 41.91 | 41.53 | 41.69 | 2,250,962 | -0.14(-0.33%) |
Sep 29, 2021 | 41.89 | 42.28 | 41.73 | 41.83 | 1,667,356 | +0.41(+0.98%) |
Sep 28, 2021 | 41.68 | 41.70 | 41.23 | 41.43 | 1,284,833 | -0.19(-0.46%) |
Sep 27, 2021 | 41.77 | 41.78 | 41.44 | 41.62 | 2,155,176 | +0.16(+0.38%) |
Sep 24, 2021 | 41.66 | 41.74 | 41.43 | 41.46 | 3,712,557 | -0.67(-1.60%) |
Sep 23, 2021 | 42.07 | 42.32 | 42.06 | 42.13 | 2,019,690 | +0.21(+0.50%) |
Sep 22, 2021 | 42.07 | 42.14 | 41.82 | 41.93 | 1,453,739 | +0.22(+0.54%) |
Sep 21, 2021 | 41.70 | 41.94 | 41.61 | 41.70 | 1,325,122 | +0.29(+0.69%) |
Sep 20, 2021 | 41.16 | 41.75 | 41.12 | 41.42 | 2,292,949 | -0.42(-1.01%) |
Sep 17, 2021 | 41.68 | 41.88 | 41.24 | 41.84 | 8,795,426 | +0.16(+0.39%) |
Sep 16, 2021 | 41.87 | 41.93 | 41.55 | 41.68 | 1,223,042 | +0.16(+0.40%) |
Sep 15, 2021 | 41.75 | 41.75 | 41.51 | 41.51 | 2,523,582 | -0.24(-0.58%) |
Sep 14, 2021 | 42.04 | 42.07 | 41.74 | 41.75 | 1,395,796 | +0.07(+0.17%) |
Sep 13, 2021 | 41.87 | 41.88 | 41.50 | 41.68 | 4,156,303 | -0.10(-0.25%) |
Sep 10, 2021 | 41.94 | 42.07 | 41.78 | 41.79 | 8,147,934 | -0.64(-1.51%) |
Sep 09, 2021 | 42.68 | 42.78 | 42.42 | 42.43 | 3,752,000 | -0.92(-2.11%) |
Sep 08, 2021 | 43.48 | 43.55 | 43.23 | 43.35 | 2,133,776 | -1.24(-2.77%) |
Sep 07, 2021 | 44.69 | 44.72 | 44.44 | 44.58 | 1,918,625 | -0.50(-1.11%) |
Sep 03, 2021 | 45.12 | 45.26 | 44.86 | 45.08 | 1,993,788 | -0.41(-0.89%) |
Sep 02, 2021 | 45.49 | 45.62 | 45.27 | 45.49 | 2,084,442 | +0.06(+0.13%) |
Sep 01, 2021 | 45.14 | 45.51 | 45.08 | 45.43 | 2,140,607 | +0.65(+1.45%) |
Aug 31, 2021 | 44.72 | 44.90 | 44.51 | 44.78 | 3,482,090 | +0.07(+0.15%) |
Aug 30, 2021 | 44.92 | 45.13 | 44.69 | 44.71 | 2,828,676 | -0.11(-0.25%) |
Aug 27, 2021 | 44.85 | 45.07 | 44.79 | 44.82 | 3,667,299 | -0.01(-0.02%) |
Aug 26, 2021 | 44.95 | 45.03 | 44.75 | 44.83 | 1,321,073 | +0.05(+0.12%) |
Aug 25, 2021 | 44.75 | 44.91 | 44.55 | 44.78 | 3,517,086 | -0.29(-0.63%) |
Aug 24, 2021 | 45.02 | 45.21 | 44.82 | 45.07 | 2,328,544 | -0.27(-0.59%) |
Aug 23, 2021 | 45.60 | 45.65 | 45.32 | 45.33 | 3,577,607 | -0.61(-1.32%) |
Aug 20, 2021 | 45.65 | 46.07 | 45.57 | 45.94 | 2,611,113 | +0.54(+1.20%) |
Aug 19, 2021 | 45.33 | 45.76 | 45.31 | 45.39 | 5,837,867 | -0.13(-0.28%) |
Aug 18, 2021 | 45.54 | 46.07 | 45.41 | 45.52 | 1,986,035 | +0.06(+0.13%) |
Aug 17, 2021 | 44.99 | 45.49 | 44.99 | 45.46 | 2,041,818 | +0.61(+1.35%) |
Aug 16, 2021 | 44.64 | 44.92 | 44.56 | 44.86 | 990,737 | +0.10(+0.21%) |
Aug 13, 2021 | 44.56 | 44.80 | 44.47 | 44.76 | 2,277,937 | +0.39(+0.88%) |
Aug 12, 2021 | 44.22 | 44.48 | 44.11 | 44.37 | 709,249 | +0.57(+1.30%) |
Aug 11, 2021 | 44.11 | 44.17 | 43.79 | 43.80 | 3,625,343 | -0.19(-0.43%) |
Aug 10, 2021 | 43.91 | 44.13 | 43.85 | 43.99 | 4,116,950 | -0.19(-0.43%) |
Aug 09, 2021 | 44.26 | 44.37 | 44.00 | 44.18 | 1,891,962 | +0.21(+0.47%) |
Aug 06, 2021 | 43.83 | 44.10 | 43.54 | 43.98 | 2,568,157 | +0.22(+0.49%) |
Aug 05, 2021 | 43.63 | 43.76 | 43.50 | 43.76 | 1,704,463 | +0.62(+1.44%) |
Aug 04, 2021 | 43.66 | 43.98 | 43.13 | 43.14 | 3,400,486 | -1.40(-3.15%) |
Aug 03, 2021 | 44.49 | 44.59 | 44.34 | 44.54 | 1,304,799 | -0.09(-0.19%) |
Aug 02, 2021 | 44.72 | 44.74 | 44.44 | 44.63 | 2,421,354 | +0.03(+0.08%) |
Jul 30, 2021 | 44.87 | 44.99 | 44.53 | 44.59 | 2,059,656 | +0.03(+0.06%) |
Jul 29, 2021 | 44.71 | 44.75 | 44.21 | 44.56 | 2,223,931 | -0.46(-1.02%) |
Jul 28, 2021 | 44.40 | 45.16 | 44.32 | 45.02 | 1,965,261 | +0.40(+0.89%) |
Jul 27, 2021 | 44.41 | 44.70 | 44.22 | 44.63 | 1,636,301 | -0.03(-0.06%) |
Jul 26, 2021 | 44.64 | 44.79 | 44.50 | 44.65 | 967,228 | -0.20(-0.44%) |
Jul 23, 2021 | 44.69 | 45.10 | 44.54 | 44.85 | 2,341,110 | +0.38(+0.86%) |
Jul 22, 2021 | 44.74 | 44.79 | 44.45 | 44.47 | 719,924 | -0.07(-0.16%) |
Jul 21, 2021 | 44.43 | 44.59 | 44.23 | 44.54 | 1,280,745 | +0.09(+0.19%) |
Jul 20, 2021 | 44.11 | 44.56 | 43.99 | 44.45 | 1,789,848 | +0.22(+0.49%) |
Jul 19, 2021 | 44.37 | 44.56 | 44.08 | 44.24 | 1,164,289 | -0.73(-1.62%) |
Jul 16, 2021 | 44.75 | 44.97 | 44.48 | 44.96 | 527,747 | +0.41(+0.91%) |
Jul 15, 2021 | 44.62 | 44.75 | 44.39 | 44.56 | 1,978,677 | -0.71(-1.57%) |
Jul 14, 2021 | 45.12 | 45.40 | 45.01 | 45.27 | 669,593 | +0.06(+0.13%) |
Jul 13, 2021 | 45.25 | 45.39 | 45.15 | 45.20 | 2,110,174 | -0.14(-0.31%) |
Jul 12, 2021 | 45.52 | 45.64 | 45.29 | 45.34 | 1,074,679 | +0.48(+1.06%) |
Jul 09, 2021 | 44.63 | 44.92 | 44.59 | 44.87 | 1,632,639 | +0.61(+1.39%) |
Jul 08, 2021 | 44.23 | 44.30 | 43.91 | 44.25 | 2,007,608 | -0.03(-0.08%) |
Jul 07, 2021 | 44.29 | 44.46 | 44.23 | 44.29 | 1,596,682 | -0.19(-0.43%) |
Jul 06, 2021 | 44.59 | 44.63 | 44.26 | 44.48 | 3,194,851 | -0.81(-1.79%) |
Jul 02, 2021 | 45.03 | 45.47 | 44.92 | 45.29 | 2,673,579 | -0.16(-0.36%) |
Jul 01, 2021 | 45.42 | 45.58 | 45.35 | 45.46 | 1,110,711 | -0.09(-0.19%) |
Jun 30, 2021 | 45.44 | 45.65 | 45.31 | 45.54 | 1,939,395 | -0.04(-0.09%) |
Jun 29, 2021 | 45.55 | 45.68 | 45.44 | 45.59 | 1,898,224 | -0.44(-0.96%) |
Jun 28, 2021 | 45.91 | 46.13 | 45.83 | 46.03 | 1,121,780 | +0.27(+0.59%) |
Jun 25, 2021 | 45.50 | 45.81 | 45.46 | 45.76 | 1,673,156 | +0.51(+1.13%) |
Jun 24, 2021 | 45.17 | 45.53 | 45.17 | 45.25 | 620,283 | +0.21(+0.46%) |
Jun 23, 2021 | 45.50 | 45.51 | 44.99 | 45.04 | 1,541,123 | -0.19(-0.42%) |
Jun 22, 2021 | 45.25 | 45.36 | 45.04 | 45.23 | 1,337,754 | -0.28(-0.61%) |
Jun 21, 2021 | 45.57 | 45.65 | 45.32 | 45.51 | 897,246 | -0.21(-0.45%) |
Jun 18, 2021 | 45.24 | 45.79 | 45.10 | 45.71 | 6,563,067 | -0.33(-0.71%) |
Jun 17, 2021 | 45.75 | 46.10 | 45.72 | 46.04 | 1,418,406 | -0.16(-0.34%) |
Jun 16, 2021 | 46.56 | 46.69 | 46.03 | 46.20 | 1,327,927 | -0.43(-0.93%) |
Jun 15, 2021 | 46.73 | 46.80 | 46.61 | 46.63 | 1,001,189 | -0.29(-0.61%) |
Jun 14, 2021 | 46.60 | 46.93 | 46.50 | 46.92 | 1,077,363 | +0.39(+0.84%) |
Jun 11, 2021 | 46.57 | 46.62 | 46.28 | 46.53 | 1,009,052 | +0.02(+0.04%) |
Jun 10, 2021 | 46.20 | 46.69 | 46.15 | 46.51 | 1,784,605 | +0.86(+1.89%) |
Jun 09, 2021 | 45.42 | 45.76 | 45.38 | 45.65 | 3,075,542 | +0.62(+1.38%) |
Jun 08, 2021 | 45.47 | 45.47 | 44.88 | 45.02 | 1,075,085 | -0.15(-0.33%) |
Jun 07, 2021 | 45.20 | 45.58 | 45.11 | 45.17 | 3,971,555 | -0.17(-0.38%) |
Jun 04, 2021 | 45.26 | 45.51 | 45.07 | 45.34 | 1,062,820 | +0.44(+0.98%) |
Jun 03, 2021 | 44.82 | 45.00 | 44.67 | 44.90 | 1,152,114 | +0.07(+0.15%) |
Jun 02, 2021 | 45.19 | 45.26 | 44.83 | 44.83 | 1,283,426 | -0.54(-1.20%) |
Jun 01, 2021 | 45.78 | 45.82 | 45.33 | 45.38 | 737,912 | -0.83(-1.80%) |
May 28, 2021 | 45.91 | 46.40 | 45.91 | 46.21 | 648,457 | +0.41(+0.89%) |
May 27, 2021 | 46.39 | 46.54 | 45.66 | 45.80 | 1,323,516 | -0.82(-1.76%) |
May 26, 2021 | 46.87 | 46.87 | 46.52 | 46.62 | 995,859 | +0.17(+0.37%) |
May 25, 2021 | 46.74 | 46.74 | 46.42 | 46.45 | 1,327,598 | +0.03(+0.07%) |
May 24, 2021 | 46.55 | 46.69 | 46.36 | 46.42 | 837,701 | -0.13(-0.28%) |
May 21, 2021 | 46.54 | 46.63 | 46.33 | 46.55 | 1,432,867 | -0.19(-0.41%) |
May 20, 2021 | 46.31 | 46.83 | 46.29 | 46.74 | 1,078,241 | +1.03(+2.25%) |
May 19, 2021 | 45.89 | 45.99 | 45.51 | 45.71 | 1,159,229 | -0.54(-1.16%) |
May 18, 2021 | 46.36 | 46.41 | 46.06 | 46.24 | 1,096,758 | -0.02(-0.04%) |
May 17, 2021 | 45.88 | 46.34 | 45.86 | 46.26 | 1,370,173 | +0.65(+1.42%) |
May 14, 2021 | 45.50 | 45.77 | 45.39 | 45.61 | 1,605,611 | +0.17(+0.38%) |
May 13, 2021 | 45.00 | 45.52 | 44.93 | 45.44 | 1,219,138 | +0.67(+1.49%) |
May 12, 2021 | 44.72 | 45.14 | 44.69 | 44.77 | 1,186,453 | -0.16(-0.35%) |
May 11, 2021 | 44.72 | 45.01 | 44.63 | 44.93 | 1,534,035 | -0.43(-0.95%) |
May 10, 2021 | 45.51 | 45.59 | 45.26 | 45.36 | 1,331,762 | +0.54(+1.22%) |
May 07, 2021 | 44.52 | 44.91 | 44.49 | 44.82 | 2,521,831 | +0.70(+1.59%) |
May 06, 2021 | 43.99 | 44.21 | 43.75 | 44.11 | 1,238,528 | +0.37(+0.85%) |
May 05, 2021 | 43.65 | 43.91 | 43.60 | 43.74 | 2,319,337 | +0.14(+0.32%) |
May 04, 2021 | 43.86 | 44.00 | 43.58 | 43.60 | 1,132,366 | -0.41(-0.92%) |
May 03, 2021 | 43.40 | 44.10 | 43.37 | 44.01 | 1,544,516 | +0.39(+0.89%) |
Apr 30, 2021 | 44.10 | 44.12 | 43.56 | 43.62 | 1,294,875 | -0.28(-0.65%) |
Apr 29, 2021 | 44.19 | 44.23 | 43.43 | 43.91 | 2,163,594 | +0.11(+0.25%) |
Apr 28, 2021 | 43.75 | 44.14 | 43.67 | 43.80 | 2,380,945 | +0.85(+1.98%) |
Apr 27, 2021 | 43.06 | 43.11 | 42.86 | 42.95 | 1,714,480 | -0.26(-0.60%) |
Apr 26, 2021 | 43.25 | 43.26 | 42.95 | 43.21 | 1,404,312 | +0.16(+0.37%) |
Apr 23, 2021 | 42.91 | 43.14 | 42.82 | 43.05 | 1,605,569 | -0.32(-0.73%) |
Apr 22, 2021 | 43.29 | 43.41 | 43.04 | 43.36 | 4,405,855 | -0.33(-0.76%) |
Apr 21, 2021 | 43.52 | 43.78 | 43.50 | 43.70 | 688,263 | +0.38(+0.88%) |
Apr 20, 2021 | 43.13 | 43.31 | 43.05 | 43.31 | 776,939 | +0.15(+0.35%) |
Apr 19, 2021 | 43.18 | 43.25 | 43.07 | 43.16 | 963,586 | +0.43(+1.01%) |
Apr 16, 2021 | 42.47 | 42.88 | 42.32 | 42.73 | 1,150,093 | +0.51(+1.20%) |
Apr 15, 2021 | 42.17 | 42.42 | 42.05 | 42.22 | 1,272,395 | +0.37(+0.90%) |
Apr 14, 2021 | 42.02 | 42.09 | 41.80 | 41.85 | 1,325,172 | +0.07(+0.16%) |
Apr 13, 2021 | 41.58 | 41.94 | 41.55 | 41.78 | 1,391,687 | -0.07(-0.18%) |
Apr 12, 2021 | 42.15 | 42.20 | 41.85 | 41.86 | 1,083,452 | -0.43(-1.02%) |
Apr 09, 2021 | 42.05 | 42.38 | 41.98 | 42.29 | 1,733,184 | +0.32(+0.75%) |
Apr 08, 2021 | 42.02 | 42.12 | 41.92 | 41.97 | 785,586 | +0.35(+0.84%) |
Apr 07, 2021 | 41.78 | 41.87 | 41.55 | 41.62 | 1,390,858 | +0.15(+0.36%) |
Apr 06, 2021 | 41.39 | 41.85 | 41.32 | 41.47 | 1,371,560 | -0.32(-0.78%) |
Apr 05, 2021 | 41.30 | 41.83 | 41.15 | 41.80 | 954,354 | +0.68(+1.66%) |
Apr 01, 2021 | 41.11 | 41.32 | 40.95 | 41.12 | 952,488 | -0.08(-0.20%) |
Mar 31, 2021 | 41.15 | 41.30 | 41.00 | 41.20 | 1,109,432 | +0.29(+0.71%) |
Mar 30, 2021 | 41.05 | 41.07 | 40.84 | 40.91 | 860,668 | -0.43(-1.05%) |
Mar 29, 2021 | 41.11 | 41.45 | 41.09 | 41.34 | 1,167,678 | +0.00(+0.00%) |
Mar 26, 2021 | 40.84 | 41.38 | 40.68 | 41.34 | 1,717,097 | +0.37(+0.92%) |
Mar 25, 2021 | 40.80 | 41.00 | 40.75 | 40.97 | 2,201,639 | +0.52(+1.30%) |
Mar 24, 2021 | 40.33 | 40.49 | 40.19 | 40.44 | 2,547,347 | +0.01(+0.02%) |
Mar 23, 2021 | 40.97 | 41.07 | 40.40 | 40.43 | 2,468,575 | -0.62(-1.52%) |
Mar 22, 2021 | 40.90 | 41.39 | 40.88 | 41.06 | 1,251,034 | -0.52(-1.26%) |
Mar 19, 2021 | 41.24 | 41.65 | 41.17 | 41.58 | 1,657,191 | +0.67(+1.65%) |
Mar 18, 2021 | 40.73 | 41.02 | 40.71 | 40.91 | 1,691,583 | -0.01(-0.02%) |
Mar 17, 2021 | 40.97 | 40.97 | 40.49 | 40.92 | 1,370,540 | -0.23(-0.57%) |
Mar 16, 2021 | 40.68 | 41.16 | 40.65 | 41.15 | 1,326,759 | +0.57(+1.42%) |
Mar 15, 2021 | 40.33 | 40.69 | 40.18 | 40.57 | 1,336,212 | +0.58(+1.46%) |
Mar 12, 2021 | 39.82 | 40.02 | 39.66 | 39.99 | 1,662,233 | +0.14(+0.36%) |
Mar 11, 2021 | 39.82 | 40.07 | 39.73 | 39.85 | 1,690,498 | -0.09(-0.23%) |
Mar 10, 2021 | 39.96 | 40.19 | 39.64 | 39.94 | 1,472,627 | +0.65(+1.65%) |
Mar 09, 2021 | 39.51 | 39.70 | 39.18 | 39.29 | 2,004,806 | +0.48(+1.25%) |
Mar 08, 2021 | 38.13 | 39.06 | 38.09 | 38.81 | 2,565,997 | +0.00(+0.00%) |
Mar 05, 2021 | 38.48 | 38.86 | 38.33 | 38.81 | 3,808,395 | +0.57(+1.50%) |
Mar 04, 2021 | 38.33 | 38.55 | 37.79 | 38.23 | 2,400,308 | +0.37(+0.97%) |
Mar 03, 2021 | 37.92 | 38.08 | 37.63 | 37.87 | 1,339,035 | -0.40(-1.04%) |
Mar 02, 2021 | 38.38 | 38.48 | 38.23 | 38.27 | 1,780,742 | +0.02(+0.07%) |