Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.28 | 35.83 | 34.77 | 35.74 | 20,660,200 | -0.04(-0.11%) |
Nov 29, 2021 | 36.55 | 36.88 | 35.52 | 35.78 | 21,514,756 | -0.14(-0.38%) |
Nov 26, 2021 | 36.29 | 36.49 | 34.16 | 35.92 | 38,587,828 | -3.27(-8.34%) |
Nov 24, 2021 | 38.69 | 39.57 | 38.43 | 39.19 | 7,676,982 | +0.16(+0.40%) |
Nov 23, 2021 | 39.83 | 40.07 | 38.76 | 39.03 | 11,215,308 | -0.24(-0.60%) |
Nov 22, 2021 | 39.38 | 39.68 | 38.73 | 39.27 | 12,126,238 | +0.08(+0.20%) |
Nov 19, 2021 | 39.27 | 39.43 | 38.40 | 39.19 | 15,231,601 | -0.42(-1.07%) |
Nov 18, 2021 | 40.24 | 39.63 | 38.94 | 39.62 | 11,788,788 | -0.58(-1.45%) |
Nov 17, 2021 | 40.46 | 40.73 | 39.79 | 40.20 | 9,135,194 | -0.33(-0.80%) |
Nov 16, 2021 | 41.57 | 41.66 | 40.39 | 40.52 | 11,071,852 | -1.32(-3.16%) |
Nov 15, 2021 | 42.10 | 42.40 | 41.61 | 41.85 | 7,023,620 | +0.16(+0.38%) |
Nov 12, 2021 | 42.95 | 42.98 | 41.34 | 41.69 | 10,166,686 | -1.21(-2.83%) |
Nov 11, 2021 | 43.23 | 43.68 | 42.90 | 42.90 | 6,440,344 | -0.82(-1.87%) |
Nov 10, 2021 | 43.25 | 43.72 | 8,808,407 | -0.25(-0.56%) | ||
Nov 09, 2021 | 43.87 | 44.01 | 43.17 | 43.97 | 9,471,951 | -0.12(-0.27%) |
Nov 08, 2021 | 44.43 | 44.95 | 43.94 | 44.09 | 15,175,943 | +0.36(+0.81%) |
Nov 05, 2021 | 42.99 | 43.86 | 42.72 | 43.73 | 23,952,398 | +3.26(+8.05%) |
Nov 04, 2021 | 40.94 | 40.97 | 40.07 | 40.47 | 10,111,368 | -0.25(-0.61%) |
Nov 03, 2021 | 39.78 | 40.83 | 39.53 | 40.72 | 10,133,984 | +0.84(+2.10%) |
Nov 02, 2021 | 39.73 | 39.99 | 39.33 | 39.88 | 7,704,206 | -0.03(-0.07%) |
Nov 01, 2021 | 38.66 | 39.94 | 39.08 | 39.91 | 11,536,745 | +1.27(+3.30%) |
Oct 29, 2021 | 38.57 | 39.00 | 38.32 | 38.64 | 9,462,833 | -0.02(-0.05%) |
Oct 28, 2021 | 38.65 | 38.88 | 38.34 | 38.66 | 7,512,582 | +0.08(+0.20%) |
Oct 27, 2021 | 39.34 | 39.43 | 38.52 | 38.58 | 8,445,570 | -0.63(-1.61%) |
Oct 26, 2021 | 39.41 | 39.21 | 9,056,238 | +0.20(+0.51%) | ||
Oct 25, 2021 | 39.30 | 39.41 | 38.88 | 39.01 | 9,196,837 | -0.23(-0.58%) |
Oct 22, 2021 | 39.51 | 39.89 | 39.15 | 39.24 | 9,582,359 | -0.65(-1.63%) |
Oct 21, 2021 | 39.99 | 40.24 | 39.52 | 39.89 | 10,820,098 | +0.10(+0.25%) |
Oct 20, 2021 | 39.65 | 40.55 | 39.41 | 39.79 | 15,351,397 | -0.15(-0.37%) |
Oct 19, 2021 | 40.51 | 40.55 | 39.83 | 39.94 | 11,445,016 | -0.55(-1.37%) |
Oct 18, 2021 | 40.16 | 40.89 | 40.01 | 40.49 | 10,267,204 | +0.02(+0.05%) |
Oct 15, 2021 | 41.36 | 41.74 | 40.44 | 40.47 | 14,036,802 | -0.21(-0.51%) |
Oct 14, 2021 | 40.66 | 40.97 | 40.37 | 40.68 | 16,482,621 | +0.17(+0.41%) |
Oct 13, 2021 | 42.20 | 42.20 | 40.38 | 40.51 | 28,578,706 | -2.48(-5.76%) |
Oct 12, 2021 | 42.49 | 43.25 | 42.23 | 42.99 | 10,637,663 | +0.35(+0.81%) |
Oct 11, 2021 | 42.45 | 43.38 | 42.18 | 42.65 | 9,200,304 | -0.19(-0.44%) |
Oct 08, 2021 | 43.24 | 43.25 | 42.55 | 42.83 | 7,434,038 | -0.30(-0.69%) |
Oct 07, 2021 | 43.96 | 44.02 | 42.97 | 43.13 | 8,987,705 | -0.34(-0.77%) |
Oct 06, 2021 | 43.16 | 43.59 | 42.68 | 43.47 | 10,271,052 | -0.71(-1.61%) |
Oct 05, 2021 | 44.42 | 44.99 | 43.90 | 44.18 | 9,712,710 | -0.22(-0.49%) |
Oct 04, 2021 | 45.21 | 45.42 | 44.25 | 44.39 | 13,500,551 | -0.41(-0.93%) |
Oct 01, 2021 | 43.40 | 45.08 | 43.34 | 44.81 | 19,450,268 | +2.74(+6.50%) |
Sep 30, 2021 | 42.52 | 42.52 | 41.84 | 42.07 | 9,922,353 | -0.74(-1.73%) |
Sep 29, 2021 | 43.14 | 43.44 | 42.21 | 42.81 | 9,256,684 | -0.08(-0.18%) |
Sep 28, 2021 | 43.11 | 43.65 | 42.77 | 42.89 | 9,552,937 | -0.34(-0.78%) |
Sep 27, 2021 | 43.35 | 44.49 | 43.20 | 43.23 | 14,646,382 | +0.25(+0.57%) |
Sep 24, 2021 | 42.30 | 43.19 | 42.13 | 42.98 | 13,650,175 | +0.93(+2.21%) |
Sep 23, 2021 | 41.37 | 42.23 | 41.20 | 42.05 | 12,806,497 | +0.99(+2.40%) |
Sep 22, 2021 | 40.17 | 41.42 | 40.17 | 41.07 | 11,727,774 | +1.21(+3.05%) |
Sep 21, 2021 | 40.53 | 41.22 | 39.64 | 39.85 | 11,984,505 | -0.41(-1.03%) |
Sep 20, 2021 | 40.04 | 40.33 | 38.92 | 40.27 | 16,839,376 | +0.66(+1.67%) |
Sep 17, 2021 | 40.04 | 40.47 | 39.29 | 39.61 | 11,172,411 | -0.11(-0.27%) |
Sep 16, 2021 | 39.37 | 40.16 | 39.18 | 39.71 | 9,604,506 | +0.57(+1.46%) |
Sep 15, 2021 | 38.76 | 39.20 | 38.33 | 39.14 | 8,275,062 | +0.20(+0.51%) |
Sep 14, 2021 | 39.34 | 39.67 | 38.73 | 38.94 | 8,949,584 | -0.73(-1.84%) |
Sep 13, 2021 | 39.20 | 39.67 | 38.31 | 39.67 | 11,698,980 | +0.81(+2.08%) |
Sep 10, 2021 | 40.53 | 40.61 | 38.85 | 38.87 | 12,674,722 | -1.71(-4.21%) |
Sep 09, 2021 | 39.12 | 41.24 | 38.96 | 40.57 | 15,742,375 | +1.42(+3.63%) |
Sep 08, 2021 | 39.89 | 40.41 | 39.11 | 39.15 | 7,246,952 | -0.69(-1.73%) |
Sep 07, 2021 | 39.67 | 40.01 | 39.34 | 39.84 | 8,327,666 | +0.10(+0.25%) |
Sep 03, 2021 | 40.29 | 40.67 | 39.64 | 39.74 | 6,737,063 | -0.56(-1.40%) |
Sep 02, 2021 | 39.94 | 40.54 | 39.36 | 40.31 | 9,465,117 | +0.41(+1.04%) |
Sep 01, 2021 | 40.06 | 40.07 | 39.38 | 39.89 | 8,539,017 | -0.04(-0.10%) |
Aug 31, 2021 | 39.23 | 40.08 | 39.15 | 39.93 | 8,734,706 | +0.52(+1.33%) |
Aug 30, 2021 | 41.23 | 41.27 | 39.38 | 39.41 | 12,021,500 | -1.59(-3.88%) |
Aug 27, 2021 | 40.34 | 41.23 | 40.31 | 41.00 | 8,037,152 | +0.74(+1.84%) |
Aug 26, 2021 | 40.59 | 40.96 | 39.78 | 40.26 | 10,154,674 | -0.52(-1.28%) |
Aug 25, 2021 | 40.08 | 40.92 | 39.66 | 40.78 | 12,613,509 | +0.76(+1.90%) |
Aug 24, 2021 | 39.36 | 40.35 | 39.32 | 40.02 | 10,932,562 | +1.30(+3.37%) |
Aug 23, 2021 | 38.30 | 38.84 | 38.14 | 38.72 | 8,683,314 | +1.08(+2.86%) |
Aug 20, 2021 | 37.51 | 37.77 | 37.28 | 37.64 | 8,323,390 | +0.19(+0.50%) |
Aug 19, 2021 | 37.95 | 38.05 | 36.84 | 37.45 | 12,448,564 | -0.71(-1.86%) |
Aug 18, 2021 | 38.20 | 38.97 | 37.92 | 38.16 | 8,719,463 | -0.13(-0.34%) |
Aug 17, 2021 | 38.76 | 38.96 | 37.80 | 38.29 | 11,575,035 | -1.14(-2.88%) |
Aug 16, 2021 | 38.95 | 39.51 | 38.39 | 39.43 | 11,066,410 | +0.03(+0.08%) |
Aug 13, 2021 | 39.80 | 40.06 | 39.29 | 39.40 | 7,303,674 | -0.62(-1.55%) |
Aug 12, 2021 | 40.48 | 40.61 | 39.54 | 40.02 | 9,939,036 | -0.76(-1.86%) |
Aug 11, 2021 | 39.50 | 40.78 | 39.18 | 40.78 | 12,603,039 | +0.83(+2.08%) |
Aug 10, 2021 | 38.86 | 40.51 | 38.71 | 39.95 | 13,914,742 | +1.16(+2.98%) |
Aug 09, 2021 | 39.52 | 39.52 | 38.26 | 38.80 | 11,119,414 | -1.02(-2.55%) |
Aug 06, 2021 | 40.03 | 40.17 | 38.98 | 39.81 | 11,865,252 | +0.33(+0.83%) |
Aug 05, 2021 | 38.01 | 39.66 | 38.01 | 39.49 | 15,849,686 | +1.62(+4.28%) |
Aug 04, 2021 | 38.66 | 38.98 | 37.42 | 37.87 | 23,311,684 | -1.40(-3.57%) |
Aug 03, 2021 | 39.00 | 39.33 | 38.06 | 39.27 | 14,856,329 | +0.32(+0.81%) |
Aug 02, 2021 | 39.54 | 40.45 | 38.90 | 38.95 | 11,223,054 | -0.44(-1.13%) |
Jul 30, 2021 | 40.14 | 40.54 | 39.25 | 39.40 | 12,357,776 | -1.31(-3.23%) |
Jul 29, 2021 | 40.92 | 41.11 | 40.44 | 40.71 | 8,454,700 | -0.07(-0.17%) |
Jul 28, 2021 | 40.85 | 41.12 | 40.12 | 40.78 | 7,633,667 | +0.34(+0.83%) |
Jul 27, 2021 | 40.84 | 40.97 | 39.99 | 40.45 | 10,638,796 | -0.70(-1.70%) |
Jul 26, 2021 | 39.83 | 41.18 | 39.80 | 41.15 | 10,132,496 | +1.24(+3.12%) |
Jul 23, 2021 | 40.80 | 41.11 | 39.81 | 39.90 | 10,230,250 | -0.64(-1.58%) |
Jul 22, 2021 | 40.82 | 41.03 | 39.90 | 40.54 | 10,979,497 | -0.54(-1.32%) |
Jul 21, 2021 | 40.49 | 41.67 | 40.48 | 41.09 | 19,379,138 | +0.94(+2.34%) |
Jul 20, 2021 | 38.14 | 40.30 | 37.95 | 40.15 | 17,905,506 | +2.07(+5.45%) |
Jul 19, 2021 | 37.67 | 38.51 | 37.09 | 38.08 | 27,392,512 | -1.48(-3.74%) |
Jul 16, 2021 | 41.30 | 41.52 | 39.34 | 39.56 | 16,939,662 | -1.27(-3.12%) |
Jul 15, 2021 | 40.67 | 41.74 | 40.17 | 40.83 | 21,155,148 | +0.66(+1.65%) |
Jul 14, 2021 | 41.01 | 41.67 | 39.62 | 40.17 | 31,464,700 | -0.64(-1.57%) |
Jul 13, 2021 | 41.77 | 42.01 | 40.67 | 40.81 | 14,788,218 | -1.50(-3.55%) |
Jul 12, 2021 | 41.84 | 42.83 | 41.50 | 42.31 | 10,759,560 | -0.07(-0.16%) |
Jul 09, 2021 | 41.94 | 42.66 | 41.77 | 42.38 | 7,805,217 | +0.84(+2.02%) |
Jul 08, 2021 | 41.20 | 42.26 | 40.60 | 41.54 | 10,492,575 | -0.46(-1.10%) |
Jul 07, 2021 | 42.41 | 42.92 | 41.42 | 42.01 | 12,004,588 | -0.69(-1.62%) |
Jul 06, 2021 | 43.75 | 43.98 | 42.46 | 42.70 | 7,988,285 | -0.90(-2.06%) |
Jul 02, 2021 | 43.54 | 43.74 | 43.17 | 43.59 | 5,837,239 | -0.08(-0.18%) |
Jul 01, 2021 | 42.95 | 43.86 | 42.95 | 43.67 | 9,995,893 | +0.96(+2.24%) |
Jun 30, 2021 | 42.29 | 43.04 | 42.27 | 42.72 | 7,932,556 | +0.39(+0.91%) |
Jun 29, 2021 | 42.46 | 42.93 | 42.27 | 42.33 | 9,591,583 | -0.25(-0.58%) |
Jun 28, 2021 | 43.55 | 43.55 | 42.04 | 42.58 | 17,655,782 | -1.29(-2.95%) |
Jun 25, 2021 | 44.36 | 44.42 | 43.71 | 43.87 | 24,235,124 | -0.47(-1.07%) |
Jun 24, 2021 | 45.00 | 45.07 | 44.03 | 44.35 | 9,415,531 | -0.36(-0.80%) |
Jun 23, 2021 | 44.79 | 45.04 | 44.44 | 44.70 | 7,500,147 | -0.10(-0.22%) |
Jun 22, 2021 | 45.19 | 45.21 | 44.31 | 44.80 | 8,607,708 | -0.39(-0.87%) |
Jun 21, 2021 | 44.47 | 45.20 | 44.26 | 45.19 | 9,978,716 | +0.80(+1.80%) |
Jun 18, 2021 | 43.88 | 44.81 | 43.40 | 44.39 | 15,413,668 | +0.39(+0.88%) |
Jun 17, 2021 | 44.96 | 45.47 | 43.69 | 44.01 | 10,269,554 | -0.94(-2.09%) |
Jun 16, 2021 | 45.00 | 45.41 | 44.56 | 44.95 | 8,673,620 | -0.01(-0.02%) |
Jun 15, 2021 | 45.33 | 45.70 | 44.74 | 44.96 | 7,995,427 | -0.37(-0.81%) |
Jun 14, 2021 | 45.75 | 46.20 | 45.15 | 45.32 | 11,319,284 | -0.59(-1.29%) |
Jun 11, 2021 | 45.49 | 46.04 | 45.42 | 45.92 | 8,320,700 | +0.22(+0.48%) |
Jun 10, 2021 | 46.61 | 46.84 | 45.41 | 45.70 | 9,898,400 | -0.24(-0.52%) |
Jun 09, 2021 | 46.75 | 46.80 | 45.90 | 45.94 | 6,829,051 | -0.51(-1.11%) |
Jun 08, 2021 | 46.67 | 46.78 | 45.79 | 46.45 | 10,846,401 | +0.95(+2.08%) |
Jun 07, 2021 | 45.41 | 45.80 | 45.31 | 45.50 | 6,195,851 | +0.10(+0.22%) |
Jun 04, 2021 | 45.95 | 46.14 | 45.11 | 45.40 | 7,797,497 | -0.15(-0.33%) |
Jun 03, 2021 | 46.76 | 46.78 | 45.49 | 45.55 | 11,659,688 | -1.62(-3.43%) |
Jun 02, 2021 | 47.40 | 47.67 | 46.82 | 47.17 | 9,215,761 | +0.07(+0.15%) |
Jun 01, 2021 | 47.52 | 47.93 | 46.83 | 47.10 | 12,130,790 | +0.02(+0.04%) |
May 28, 2021 | 47.45 | 47.46 | 46.66 | 47.08 | 8,484,312 | -0.37(-0.77%) |
May 27, 2021 | 47.40 | 47.59 | 46.66 | 47.45 | 8,786,686 | +0.55(+1.18%) |
May 26, 2021 | 46.46 | 46.97 | 46.22 | 46.89 | 9,863,564 | +0.81(+1.76%) |
May 25, 2021 | 46.81 | 47.55 | 45.92 | 46.08 | 14,831,999 | +0.49(+1.08%) |
May 24, 2021 | 45.00 | 45.70 | 44.44 | 45.59 | 8,506,847 | +0.95(+2.12%) |
May 21, 2021 | 45.13 | 45.42 | 44.54 | 44.64 | 10,020,444 | -0.20(-0.44%) |
May 20, 2021 | 45.77 | 45.79 | 44.35 | 44.84 | 12,486,453 | -0.72(-1.58%) |
May 19, 2021 | 45.33 | 45.71 | 44.56 | 45.56 | 11,690,517 | -0.58(-1.26%) |
May 18, 2021 | 46.36 | 47.19 | 45.81 | 46.14 | 10,815,282 | -0.02(-0.04%) |
May 17, 2021 | 45.42 | 46.24 | 44.69 | 46.16 | 11,210,192 | +0.43(+0.95%) |
May 14, 2021 | 44.38 | 45.85 | 44.25 | 45.73 | 11,684,385 | +2.31(+5.32%) |
May 13, 2021 | 42.85 | 43.74 | 42.40 | 43.42 | 11,919,283 | +0.93(+2.18%) |
May 12, 2021 | 43.59 | 44.18 | 42.40 | 42.49 | 12,326,339 | -1.47(-3.35%) |
May 11, 2021 | 43.70 | 44.48 | 43.06 | 43.96 | 14,312,211 | -0.90(-2.00%) |
May 10, 2021 | 45.72 | 46.18 | 44.84 | 44.86 | 9,166,730 | -0.67(-1.47%) |
May 07, 2021 | 44.31 | 45.76 | 44.21 | 45.53 | 11,337,656 | +1.17(+2.63%) |
May 06, 2021 | 44.59 | 44.94 | 43.60 | 44.37 | 9,786,158 | -0.27(-0.60%) |
May 05, 2021 | 44.60 | 45.23 | 44.00 | 44.63 | 10,842,116 | +0.53(+1.21%) |
May 04, 2021 | 45.67 | 45.83 | 43.53 | 44.10 | 14,934,847 | -1.89(-4.10%) |
May 03, 2021 | 46.60 | 46.64 | 45.50 | 45.98 | 9,492,711 | -0.35(-0.75%) |
Apr 30, 2021 | 45.45 | 46.49 | 45.32 | 46.33 | 9,292,030 | +0.53(+1.16%) |
Apr 29, 2021 | 46.32 | 46.42 | 45.48 | 45.80 | 8,326,055 | -0.06(-0.13%) |
Apr 28, 2021 | 45.67 | 46.16 | 45.51 | 45.86 | 7,295,861 | +0.10(+0.22%) |
Apr 27, 2021 | 46.07 | 46.15 | 45.50 | 45.76 | 8,252,294 | -0.27(-0.58%) |
Apr 26, 2021 | 45.92 | 46.51 | 45.54 | 46.02 | 11,399,950 | +0.80(+1.77%) |
Apr 23, 2021 | 44.25 | 45.36 | 43.89 | 45.22 | 9,296,790 | +1.14(+2.58%) |
Apr 22, 2021 | 45.48 | 45.75 | 44.07 | 44.09 | 17,492,318 | -1.04(-2.30%) |
Apr 21, 2021 | 43.45 | 45.16 | 42.80 | 45.13 | 16,464,110 | +1.23(+2.81%) |
Apr 20, 2021 | 44.93 | 44.95 | 43.21 | 43.89 | 15,820,015 | -1.68(-3.68%) |
Apr 19, 2021 | 45.85 | 45.89 | 45.06 | 45.57 | 9,694,973 | -0.48(-1.05%) |
Apr 16, 2021 | 46.41 | 46.83 | 45.76 | 46.05 | 12,392,108 | -0.18(-0.38%) |
Apr 15, 2021 | 48.25 | 48.43 | 45.57 | 46.23 | 22,545,302 | -1.33(-2.80%) |
Apr 14, 2021 | 48.45 | 48.88 | 47.32 | 47.56 | 12,665,811 | -0.09(-0.19%) |
Apr 13, 2021 | 46.85 | 47.89 | 45.98 | 47.65 | 18,515,230 | -0.55(-1.15%) |
Apr 12, 2021 | 48.44 | 48.52 | 47.56 | 48.21 | 11,207,177 | -0.44(-0.91%) |
Apr 09, 2021 | 49.18 | 49.18 | 48.22 | 48.65 | 9,909,899 | -0.53(-1.08%) |
Apr 08, 2021 | 49.12 | 49.58 | 48.52 | 49.18 | 13,717,151 | -0.39(-0.78%) |
Apr 07, 2021 | 51.15 | 51.17 | 49.40 | 49.57 | 12,387,108 | -1.43(-2.81%) |
Apr 06, 2021 | 50.06 | 51.16 | 49.90 | 51.00 | 14,831,694 | +1.38(+2.79%) |
Apr 05, 2021 | 48.96 | 50.34 | 48.85 | 49.62 | 14,784,401 | +1.40(+2.91%) |
Apr 01, 2021 | 47.98 | 48.59 | 47.67 | 48.22 | 9,691,756 | +0.54(+1.14%) |
Mar 31, 2021 | 48.19 | 48.40 | 47.51 | 47.67 | 9,586,934 | -0.61(-1.27%) |
Mar 30, 2021 | 47.10 | 48.42 | 46.82 | 48.29 | 10,918,173 | +1.56(+3.34%) |
Mar 29, 2021 | 47.06 | 47.50 | 46.12 | 46.73 | 9,945,009 | -0.34(-0.71%) |
Mar 26, 2021 | 46.90 | 47.34 | 45.97 | 47.06 | 12,518,801 | +0.64(+1.38%) |
Mar 25, 2021 | 44.23 | 46.63 | 43.96 | 46.42 | 14,650,967 | +1.38(+3.07%) |
Mar 24, 2021 | 45.95 | 46.80 | 44.99 | 45.04 | 12,270,215 | -0.03(-0.07%) |
Mar 23, 2021 | 46.43 | 47.23 | 44.88 | 45.07 | 13,783,351 | -2.30(-4.86%) |
Mar 22, 2021 | 47.92 | 48.01 | 47.14 | 47.37 | 11,047,484 | -1.02(-2.10%) |
Mar 19, 2021 | 48.42 | 48.59 | 47.23 | 48.38 | 12,277,872 | -0.18(-0.37%) |
Mar 18, 2021 | 49.45 | 50.34 | 48.31 | 48.56 | 13,590,974 | -1.24(-2.50%) |
Mar 17, 2021 | 48.41 | 50.00 | 48.39 | 49.81 | 13,859,508 | +1.04(+2.13%) |
Mar 16, 2021 | 50.40 | 50.50 | 48.41 | 48.77 | 14,452,294 | -1.58(-3.14%) |
Mar 15, 2021 | 50.22 | 51.62 | 50.11 | 50.35 | 19,937,684 | +1.15(+2.33%) |
Mar 12, 2021 | 47.74 | 49.23 | 47.48 | 49.20 | 16,094,053 | +1.49(+3.12%) |
Mar 11, 2021 | 47.60 | 48.34 | 46.98 | 47.71 | 11,432,965 | +0.51(+1.09%) |
Mar 10, 2021 | 46.94 | 47.97 | 46.57 | 47.20 | 10,849,152 | +0.18(+0.38%) |
Mar 09, 2021 | 47.36 | 47.48 | 45.76 | 47.02 | 11,840,773 | -0.26(-0.54%) |
Mar 08, 2021 | 46.34 | 47.61 | 46.11 | 47.28 | 17,476,538 | +1.65(+3.61%) |
Mar 05, 2021 | 46.32 | 46.41 | 42.47 | 45.63 | 20,874,154 | -0.74(-1.60%) |
Mar 04, 2021 | 47.71 | 47.80 | 44.75 | 46.37 | 18,214,688 | -1.37(-2.87%) |
Mar 03, 2021 | 48.01 | 48.46 | 47.53 | 47.74 | 13,792,568 | +0.12(+0.25%) |
Mar 02, 2021 | 47.50 | 48.07 | 46.78 | 47.62 | 11,674,136 | +0.17(+0.35%) |
Mar 01, 2021 | 48.85 | 49.33 | 47.46 | 47.46 | 13,865,143 | +0.12(+0.25%) |
Feb 26, 2021 | 47.10 | 48.52 | 46.69 | 47.34 | 15,016,809 | -0.31(-0.64%) |
Feb 25, 2021 | 49.34 | 49.37 | 46.63 | 47.64 | 15,875,833 | -1.33(-2.72%) |
Feb 24, 2021 | 48.31 | 49.57 | 48.01 | 48.98 | 17,221,460 | +1.24(+2.61%) |
Feb 23, 2021 | 47.52 | 48.27 | 45.13 | 47.73 | 19,423,268 | +0.59(+1.26%) |
Feb 22, 2021 | 46.16 | 48.31 | 45.89 | 47.14 | 21,810,036 | +2.04(+4.53%) |
Feb 19, 2021 | 44.06 | 45.64 | 43.99 | 45.10 | 14,773,449 | +1.27(+2.91%) |
Feb 18, 2021 | 43.25 | 43.98 | 42.82 | 43.82 | 8,859,174 | -0.01(-0.02%) |
Feb 17, 2021 | 43.72 | 43.94 | 42.98 | 43.83 | 11,077,587 | -0.26(-0.58%) |
Feb 16, 2021 | 43.44 | 44.25 | 43.23 | 44.09 | 13,921,557 | +1.34(+3.14%) |
Feb 12, 2021 | 41.98 | 43.39 | 41.88 | 42.75 | 11,636,407 | +0.56(+1.33%) |
Feb 11, 2021 | 42.16 | 42.59 | 41.46 | 42.18 | 8,646,252 | -0.18(-0.42%) |
Feb 10, 2021 | 42.30 | 42.68 | 41.63 | 42.36 | 12,152,482 | +0.39(+0.92%) |
Feb 09, 2021 | 42.42 | 42.42 | 41.28 | 41.98 | 10,550,159 | -0.72(-1.69%) |
Feb 08, 2021 | 41.03 | 42.91 | 40.84 | 42.70 | 18,513,794 | +2.06(+5.08%) |
Feb 05, 2021 | 40.86 | 40.88 | 40.24 | 40.63 | 10,240,658 | +0.22(+0.54%) |
Feb 04, 2021 | 39.45 | 40.55 | 39.44 | 40.42 | 11,530,663 | +1.14(+2.89%) |
Feb 03, 2021 | 38.38 | 39.40 | 38.21 | 39.28 | 12,552,276 | +0.97(+2.53%) |
Feb 02, 2021 | 38.07 | 38.39 | 37.51 | 38.31 | 11,979,556 | +0.97(+2.59%) |
Feb 01, 2021 | 37.87 | 37.96 | 36.95 | 37.34 | 10,435,565 | -0.14(-0.37%) |
Jan 29, 2021 | 38.78 | 39.33 | 37.27 | 37.48 | 18,218,768 | -2.09(-5.29%) |
Jan 28, 2021 | 39.05 | 39.86 | 38.50 | 39.58 | 21,899,260 | +1.54(+4.05%) |
Jan 27, 2021 | 38.14 | 38.74 | 37.68 | 38.04 | 17,158,768 | -0.79(-2.03%) |
Jan 26, 2021 | 38.77 | 39.14 | 38.49 | 38.83 | 10,724,051 | +0.41(+1.08%) |
Jan 25, 2021 | 39.13 | 39.25 | 37.94 | 38.41 | 16,150,279 | -1.09(-2.75%) |
Jan 22, 2021 | 39.50 | 39.76 | 39.31 | 39.50 | 11,454,013 | -0.66(-1.65%) |
Jan 21, 2021 | 40.79 | 40.91 | 39.66 | 40.16 | 11,275,940 | -0.94(-2.28%) |
Jan 20, 2021 | 40.18 | 41.24 | 39.99 | 41.10 | 11,383,897 | +1.29(+3.25%) |
Jan 19, 2021 | 39.80 | 40.14 | 39.30 | 39.80 | 11,663,025 | +0.33(+0.83%) |
Jan 15, 2021 | 41.15 | 41.15 | 39.46 | 39.48 | 15,662,427 | -1.47(-3.59%) |
Jan 14, 2021 | 40.69 | 42.10 | 40.60 | 40.95 | 17,852,296 | +1.01(+2.52%) |
Jan 13, 2021 | 39.51 | 40.23 | 39.13 | 39.94 | 10,961,473 | +0.15(+0.37%) |
Jan 12, 2021 | 39.19 | 39.90 | 38.67 | 39.79 | 9,829,720 | +0.88(+2.26%) |
Jan 11, 2021 | 38.59 | 39.49 | 38.41 | 38.91 | 11,898,455 | -0.60(-1.52%) |
Jan 08, 2021 | 39.90 | 40.18 | 39.27 | 39.52 | 9,618,333 | -0.21(-0.52%) |
Jan 07, 2021 | 39.94 | 40.43 | 39.70 | 39.72 | 9,245,772 | -0.15(-0.37%) |
Jan 06, 2021 | 39.14 | 40.39 | 39.04 | 39.87 | 13,021,551 | +0.82(+2.10%) |
Jan 05, 2021 | 38.01 | 39.58 | 37.97 | 39.05 | 12,450,127 | +0.81(+2.12%) |
Jan 04, 2021 | 39.66 | 39.83 | 37.85 | 38.24 | 15,296,228 | -1.46(-3.68%) |
Dec 31, 2020 | 39.70 | 39.70 | 39.70 | 8,605,888 | -0.35(-0.86%) | |
Dec 30, 2020 | 39.50 | 40.39 | 39.39 | 40.05 | 8,605,888 | +0.52(+1.32%) |
Dec 29, 2020 | 40.33 | 40.33 | 39.40 | 39.53 | 8,224,985 | -0.12(-0.30%) |
Dec 28, 2020 | 39.76 | 40.27 | 39.51 | 39.65 | 10,779,197 | +0.41(+1.06%) |
Dec 24, 2020 | 39.91 | 39.93 | 39.11 | 39.23 | 5,242,312 | -0.50(-1.27%) |
Dec 23, 2020 | 38.80 | 39.96 | 38.69 | 39.73 | 12,803,052 | +1.28(+3.34%) |
Dec 22, 2020 | 39.92 | 39.98 | 38.35 | 38.45 | 13,633,600 | -1.18(-2.99%) |
Dec 21, 2020 | 39.06 | 39.84 | 38.67 | 39.64 | 17,159,890 | -0.53(-1.33%) |
Dec 18, 2020 | 40.37 | 40.51 | 39.77 | 40.17 | 14,494,644 | -0.42(-1.05%) |
Dec 17, 2020 | 40.78 | 40.90 | 40.10 | 40.59 | 9,754,329 | +0.03(+0.07%) |
Dec 16, 2020 | 41.23 | 41.28 | 40.15 | 40.56 | 11,126,031 | -0.76(-1.84%) |
Dec 15, 2020 | 40.68 | 41.40 | 39.66 | 41.32 | 11,579,779 | +1.15(+2.85%) |
Dec 14, 2020 | 41.72 | 41.85 | 40.16 | 40.18 | 12,570,784 | -1.04(-2.52%) |
Dec 11, 2020 | 41.48 | 41.90 | 40.62 | 41.22 | 12,378,740 | -0.87(-2.06%) |
Dec 10, 2020 | 40.64 | 42.21 | 40.55 | 42.08 | 10,729,906 | +0.50(+1.21%) |
Dec 09, 2020 | 42.51 | 42.93 | 40.81 | 41.58 | 16,529,048 | -0.30(-0.71%) |
Dec 08, 2020 | 41.42 | 42.34 | 41.24 | 41.88 | 11,612,448 | +0.06(+0.14%) |
Dec 07, 2020 | 41.87 | 42.29 | 41.22 | 41.82 | 13,312,140 | -0.01(-0.02%) |
Dec 04, 2020 | 42.66 | 42.94 | 41.54 | 41.83 | 18,688,272 | -0.58(-1.37%) |
Dec 03, 2020 | 41.18 | 43.21 | 41.04 | 42.41 | 24,807,132 | +1.86(+4.58%) |
Dec 02, 2020 | 39.31 | 40.76 | 38.57 | 40.55 | 13,063,410 | +1.10(+2.78%) |