Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.30 | 49.45 | 48.63 | 48.65 | 19,072,060 | -0.45(-0.93%) |
Sep 29, 2021 | 48.81 | 49.29 | 48.74 | 49.11 | 15,034,912 | +0.30(+0.61%) |
Sep 28, 2021 | 49.57 | 49.57 | 48.62 | 48.81 | 21,488,158 | -0.90(-1.81%) |
Sep 27, 2021 | 49.93 | 50.30 | 49.67 | 49.71 | 13,403,682 | -0.26(-0.52%) |
Sep 24, 2021 | 50.07 | 50.29 | 49.94 | 49.97 | 10,442,085 | -0.14(-0.28%) |
Sep 23, 2021 | 50.31 | 50.64 | 50.07 | 50.11 | 14,920,982 | -0.08(-0.17%) |
Sep 22, 2021 | 50.54 | 50.59 | 50.13 | 50.19 | 13,717,033 | +0.07(+0.15%) |
Sep 21, 2021 | 50.43 | 50.83 | 50.02 | 50.12 | 17,705,754 | -0.01(-0.02%) |
Sep 20, 2021 | 50.17 | 50.44 | 49.82 | 50.13 | 29,699,262 | -0.35(-0.70%) |
Sep 17, 2021 | 51.02 | 51.18 | 50.41 | 50.48 | 36,002,948 | -0.84(-1.64%) |
Sep 16, 2021 | 51.67 | 51.91 | 50.83 | 51.32 | 18,797,214 | -0.49(-0.95%) |
Sep 15, 2021 | 51.63 | 51.93 | 51.39 | 51.81 | 16,981,462 | +0.18(+0.34%) |
Sep 14, 2021 | 51.85 | 51.91 | 51.51 | 51.64 | 15,010,795 | +0.04(+0.07%) |
Sep 13, 2021 | 51.30 | 51.90 | 51.30 | 51.60 | 22,029,218 | +0.42(+0.83%) |
Sep 10, 2021 | 51.55 | 51.66 | 51.12 | 51.18 | 11,517,369 | -0.23(-0.45%) |
Sep 09, 2021 | 51.70 | 51.90 | 51.35 | 51.41 | 13,631,433 | -0.52(-0.99%) |
Sep 08, 2021 | 51.18 | 51.98 | 51.18 | 51.92 | 13,082,659 | +0.69(+1.35%) |
Sep 07, 2021 | 52.09 | 52.21 | 51.09 | 51.23 | 21,773,074 | -0.98(-1.87%) |
Sep 03, 2021 | 51.96 | 52.24 | 51.76 | 52.21 | 14,365,792 | -0.04(-0.07%) |
Sep 02, 2021 | 52.24 | 52.48 | 51.91 | 52.24 | 12,663,177 | +0.07(+0.14%) |
Sep 01, 2021 | 51.89 | 52.27 | 51.80 | 52.17 | 10,343,425 | +0.35(+0.67%) |
Aug 31, 2021 | 51.68 | 52.01 | 51.54 | 51.82 | 15,412,343 | +0.12(+0.23%) |
Aug 30, 2021 | 51.25 | 51.72 | 51.21 | 51.70 | 10,903,171 | +0.49(+0.95%) |
Aug 27, 2021 | 51.22 | 51.34 | 51.03 | 51.21 | 9,610,177 | +0.10(+0.20%) |
Aug 26, 2021 | 51.49 | 51.52 | 51.09 | 51.11 | 11,222,502 | -0.49(-0.95%) |
Aug 25, 2021 | 51.59 | 51.69 | 51.29 | 51.60 | 12,245,074 | +0.06(+0.11%) |
Aug 24, 2021 | 52.13 | 52.13 | 51.44 | 51.55 | 13,111,465 | -0.40(-0.76%) |
Aug 23, 2021 | 52.15 | 52.23 | 51.89 | 51.94 | 9,683,940 | -0.18(-0.35%) |
Aug 20, 2021 | 52.31 | 52.48 | 52.07 | 52.13 | 11,460,445 | -0.20(-0.39%) |
Aug 19, 2021 | 51.59 | 52.44 | 51.49 | 52.33 | 10,022,124 | +0.33(+0.64%) |
Aug 18, 2021 | 52.63 | 52.67 | 51.92 | 52.00 | 15,074,108 | -0.72(-1.36%) |
Aug 17, 2021 | 52.88 | 52.95 | 52.47 | 52.71 | 11,242,902 | -0.18(-0.35%) |
Aug 16, 2021 | 52.64 | 52.91 | 52.48 | 52.90 | 8,663,279 | +0.23(+0.44%) |
Aug 13, 2021 | 52.28 | 52.73 | 52.25 | 52.67 | 8,382,335 | +0.36(+0.69%) |
Aug 12, 2021 | 52.21 | 52.44 | 52.21 | 52.31 | 6,703,704 | +0.10(+0.19%) |
Aug 11, 2021 | 52.36 | 52.62 | 52.19 | 52.21 | 9,095,001 | -0.06(-0.12%) |
Aug 10, 2021 | 52.31 | 52.61 | 52.14 | 52.27 | 11,847,492 | +0.14(+0.26%) |
Aug 09, 2021 | 52.26 | 52.35 | 51.93 | 52.13 | 9,627,236 | +0.01(+0.02%) |
Aug 06, 2021 | 52.09 | 52.22 | 51.94 | 52.13 | 11,311,012 | +0.13(+0.25%) |
Aug 05, 2021 | 51.94 | 52.08 | 51.80 | 52.00 | 10,652,955 | +0.37(+0.71%) |
Aug 04, 2021 | 52.23 | 52.41 | 51.55 | 51.63 | 12,916,933 | -0.75(-1.44%) |
Aug 03, 2021 | 52.46 | 52.46 | 52.22 | 52.38 | 9,589,540 | +0.04(+0.07%) |
Aug 02, 2021 | 52.64 | 52.68 | 52.19 | 52.35 | 10,624,753 | -0.14(-0.26%) |
Jul 30, 2021 | 52.59 | 52.69 | 52.36 | 52.48 | 12,743,029 | -0.02(-0.04%) |
Jul 29, 2021 | 52.52 | 52.69 | 52.33 | 52.50 | 10,430,135 | +0.29(+0.55%) |
Jul 28, 2021 | 52.45 | 52.60 | 52.12 | 52.22 | 10,711,496 | -0.48(-0.91%) |
Jul 27, 2021 | 52.56 | 52.95 | 52.38 | 52.70 | 13,902,510 | +0.18(+0.35%) |
Jul 26, 2021 | 52.36 | 52.57 | 52.05 | 52.51 | 9,432,649 | +0.05(+0.09%) |
Jul 23, 2021 | 52.08 | 52.76 | 51.95 | 52.47 | 13,200,387 | +0.50(+0.96%) |
Jul 22, 2021 | 52.11 | 52.22 | 51.58 | 51.97 | 14,562,506 | -0.07(-0.14%) |
Jul 21, 2021 | 52.76 | 52.97 | 51.93 | 52.04 | 22,728,900 | +0.66(+1.29%) |
Jul 20, 2021 | 51.29 | 51.84 | 51.09 | 51.38 | 17,655,952 | +0.09(+0.18%) |
Jul 19, 2021 | 51.61 | 51.86 | 50.76 | 51.29 | 21,216,190 | -0.62(-1.19%) |
Jul 16, 2021 | 51.96 | 52.16 | 51.78 | 51.90 | 16,147,645 | -0.04(-0.07%) |
Jul 15, 2021 | 51.76 | 51.97 | 51.45 | 51.94 | 16,370,996 | +0.17(+0.32%) |
Jul 14, 2021 | 50.63 | 51.86 | 50.58 | 51.78 | 23,905,436 | +1.14(+2.25%) |
Jul 13, 2021 | 50.57 | 50.89 | 50.39 | 50.63 | 16,535,356 | +0.50(+0.99%) |
Jul 12, 2021 | 49.99 | 50.24 | 49.94 | 50.14 | 16,418,766 | +0.02(+0.04%) |
Jul 09, 2021 | 49.93 | 50.17 | 49.86 | 50.12 | 11,786,491 | +0.30(+0.61%) |
Jul 08, 2021 | 49.67 | 49.74 | 49.45 | 49.82 | 12,978,209 | -0.17(-0.35%) |
Jul 07, 2021 | 49.44 | 50.04 | 49.44 | 49.99 | 15,623,114 | +0.41(+0.82%) |
Jul 06, 2021 | 49.69 | 49.78 | 49.28 | 49.59 | 16,600,236 | -0.28(-0.55%) |
Jul 02, 2021 | 49.70 | 50.11 | 49.70 | 49.86 | 11,523,945 | +0.20(+0.41%) |
Jul 01, 2021 | 50.01 | 50.14 | 49.56 | 49.66 | 14,358,100 | -0.14(-0.28%) |
Jun 30, 2021 | 49.51 | 49.86 | 49.47 | 49.80 | 15,878,764 | +0.23(+0.46%) |
Jun 29, 2021 | 49.82 | 50.01 | 49.44 | 49.57 | 13,363,546 | -0.37(-0.74%) |
Jun 28, 2021 | 49.93 | 50.04 | 49.70 | 49.94 | 11,470,774 | -0.06(-0.11%) |
Jun 25, 2021 | 49.92 | 50.13 | 49.70 | 49.99 | 20,515,610 | -0.06(-0.13%) |
Jun 24, 2021 | 49.94 | 50.08 | 49.70 | 50.05 | 12,482,943 | +0.25(+0.50%) |
Jun 23, 2021 | 50.21 | 50.25 | 49.80 | 49.81 | 13,402,948 | -0.40(-0.81%) |
Jun 22, 2021 | 50.01 | 50.48 | 49.93 | 50.21 | 14,205,061 | +0.18(+0.37%) |
Jun 21, 2021 | 49.90 | 50.09 | 49.70 | 50.03 | 15,651,682 | +0.54(+1.10%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.48 | 34,169,156 | -1.09(-2.15%) |
Jun 17, 2021 | 50.31 | 50.75 | 50.29 | 50.57 | 11,578,599 | +0.26(+0.51%) |
Jun 16, 2021 | 51.02 | 51.04 | 50.28 | 50.31 | 16,518,772 | -0.68(-1.34%) |
Jun 15, 2021 | 51.33 | 51.34 | 50.79 | 50.99 | 12,121,076 | -0.13(-0.25%) |
Jun 14, 2021 | 51.25 | 51.27 | 50.80 | 51.12 | 10,550,327 | -0.17(-0.34%) |
Jun 11, 2021 | 51.14 | 51.34 | 50.84 | 51.30 | 12,946,879 | +0.23(+0.45%) |
Jun 10, 2021 | 51.07 | 51.26 | 50.93 | 51.07 | 13,623,607 | +0.39(+0.77%) |
Jun 09, 2021 | 50.92 | 51.08 | 50.68 | 50.68 | 10,913,212 | -0.16(-0.31%) |
Jun 08, 2021 | 51.38 | 51.38 | 50.74 | 50.83 | 12,007,462 | -0.36(-0.70%) |
Jun 07, 2021 | 51.43 | 51.45 | 50.98 | 51.19 | 15,339,177 | -0.18(-0.36%) |
Jun 04, 2021 | 51.06 | 51.59 | 50.95 | 51.37 | 20,730,112 | +0.55(+1.08%) |
Jun 03, 2021 | 50.40 | 50.91 | 50.33 | 50.82 | 19,008,658 | +0.13(+0.25%) |
Jun 02, 2021 | 50.69 | 50.75 | 50.48 | 50.69 | 12,402,475 | +0.20(+0.40%) |
Jun 01, 2021 | 50.55 | 50.83 | 50.32 | 50.49 | 14,565,462 | -0.01(-0.02%) |
May 28, 2021 | 50.56 | 50.89 | 50.42 | 50.50 | 18,624,668 | -0.18(-0.36%) |
May 27, 2021 | 50.43 | 50.73 | 50.03 | 50.69 | 64,712,076 | +0.42(+0.84%) |
May 26, 2021 | 50.22 | 50.28 | 49.86 | 50.26 | 17,587,034 | +0.22(+0.44%) |
May 25, 2021 | 50.07 | 50.07 | 49.64 | 50.05 | 13,045,319 | -0.01(-0.02%) |
May 24, 2021 | 49.90 | 50.17 | 49.77 | 50.05 | 11,304,740 | +0.16(+0.33%) |
May 21, 2021 | 50.05 | 50.34 | 49.53 | 49.89 | 17,553,166 | -0.03(-0.05%) |
May 20, 2021 | 49.43 | 50.05 | 49.43 | 49.92 | 11,985,997 | +0.44(+0.89%) |
May 19, 2021 | 49.43 | 49.49 | 48.97 | 49.48 | 16,560,071 | -0.16(-0.31%) |
May 18, 2021 | 49.68 | 49.84 | 49.42 | 49.63 | 14,485,951 | -0.27(-0.55%) |
May 17, 2021 | 50.09 | 50.26 | 49.78 | 49.91 | 13,268,858 | -0.08(-0.16%) |
May 14, 2021 | 50.15 | 50.33 | 49.95 | 49.99 | 12,837,136 | +0.20(+0.40%) |
May 13, 2021 | 49.30 | 50.03 | 49.17 | 49.79 | 16,943,768 | +0.43(+0.87%) |
May 12, 2021 | 49.65 | 49.83 | 49.21 | 49.36 | 17,335,470 | -0.26(-0.52%) |
May 11, 2021 | 50.35 | 50.37 | 49.37 | 49.62 | 14,368,218 | -0.54(-1.07%) |
May 10, 2021 | 50.13 | 50.69 | 50.08 | 50.16 | 17,018,958 | +0.37(+0.73%) |
May 07, 2021 | 49.73 | 50.03 | 49.47 | 49.79 | 11,645,915 | -0.03(-0.06%) |
May 06, 2021 | 49.43 | 49.88 | 49.37 | 49.82 | 12,669,371 | +0.49(+1.00%) |
May 05, 2021 | 49.27 | 49.53 | 49.06 | 49.32 | 10,593,389 | -0.13(-0.26%) |
May 04, 2021 | 49.84 | 49.89 | 49.27 | 49.45 | 15,492,688 | -0.31(-0.62%) |
May 03, 2021 | 49.57 | 50.05 | 49.47 | 49.76 | 11,405,337 | +0.46(+0.93%) |
Apr 30, 2021 | 49.55 | 49.57 | 49.04 | 49.31 | 16,326,191 | -0.26(-0.52%) |
Apr 29, 2021 | 48.90 | 49.65 | 48.80 | 49.56 | 16,849,610 | +0.61(+1.25%) |
Apr 28, 2021 | 49.31 | 49.37 | 48.81 | 48.95 | 11,898,182 | +0.01(+0.02%) |
Apr 27, 2021 | 48.92 | 49.05 | 48.70 | 48.94 | 10,785,743 | -0.07(-0.15%) |
Apr 26, 2021 | 49.75 | 49.79 | 48.94 | 49.01 | 12,790,315 | -0.74(-1.49%) |
Apr 23, 2021 | 49.69 | 49.86 | 49.48 | 49.75 | 9,878,810 | +0.03(+0.06%) |
Apr 22, 2021 | 49.75 | 50.12 | 49.61 | 49.73 | 13,749,269 | -0.16(-0.31%) |
Apr 21, 2021 | 49.54 | 50.00 | 49.54 | 49.88 | 15,180,965 | +0.40(+0.81%) |
Apr 20, 2021 | 49.18 | 49.86 | 49.15 | 49.48 | 15,785,526 | +0.16(+0.31%) |
Apr 19, 2021 | 49.32 | 49.65 | 48.68 | 49.32 | 21,185,844 | +0.29(+0.60%) |
Apr 16, 2021 | 49.09 | 49.14 | 48.75 | 49.03 | 19,678,028 | +0.32(+0.66%) |
Apr 15, 2021 | 48.53 | 49.01 | 48.52 | 48.71 | 14,315,942 | +0.23(+0.47%) |
Apr 14, 2021 | 48.39 | 48.58 | 48.09 | 48.48 | 10,715,289 | -0.01(-0.02%) |
Apr 13, 2021 | 48.45 | 48.67 | 48.24 | 48.49 | 12,120,995 | -0.24(-0.49%) |
Apr 12, 2021 | 48.71 | 48.91 | 48.50 | 48.73 | 9,376,887 | +0.16(+0.32%) |
Apr 09, 2021 | 48.57 | 48.67 | 48.24 | 48.58 | 11,854,593 | +0.05(+0.11%) |
Apr 08, 2021 | 48.57 | 48.76 | 48.38 | 48.52 | 10,613,197 | -0.15(-0.30%) |
Apr 07, 2021 | 48.67 | 48.87 | 48.52 | 48.67 | 11,015,192 | +0.08(+0.17%) |
Apr 06, 2021 | 48.45 | 49.00 | 48.32 | 48.58 | 17,093,664 | +0.35(+0.72%) |
Apr 05, 2021 | 47.82 | 48.61 | 47.76 | 48.24 | 17,920,004 | +0.27(+0.57%) |
Apr 01, 2021 | 48.37 | 48.55 | 47.91 | 47.96 | 17,335,814 | -0.18(-0.38%) |
Mar 31, 2021 | 48.44 | 48.57 | 47.95 | 48.15 | 17,326,212 | -0.40(-0.83%) |
Mar 30, 2021 | 49.10 | 49.13 | 48.34 | 48.55 | 16,281,331 | -0.64(-1.30%) |
Mar 29, 2021 | 48.16 | 49.27 | 48.15 | 49.19 | 19,171,704 | +0.74(+1.53%) |
Mar 26, 2021 | 47.63 | 48.51 | 47.28 | 48.45 | 18,750,186 | +0.93(+1.96%) |
Mar 25, 2021 | 47.22 | 47.55 | 46.74 | 47.52 | 18,711,792 | +0.46(+0.97%) |
Mar 24, 2021 | 46.74 | 47.40 | 46.72 | 47.06 | 16,418,669 | +0.12(+0.25%) |
Mar 23, 2021 | 46.57 | 47.18 | 46.43 | 46.94 | 18,540,980 | +0.36(+0.76%) |
Mar 22, 2021 | 45.96 | 46.66 | 45.96 | 46.58 | 19,607,028 | +0.17(+0.37%) |
Mar 19, 2021 | 46.09 | 46.66 | 45.83 | 46.41 | 74,277,400 | +0.22(+0.47%) |
Mar 18, 2021 | 46.64 | 46.76 | 46.12 | 46.19 | 19,712,618 | -0.61(-1.31%) |
Mar 17, 2021 | 46.81 | 47.15 | 46.72 | 46.80 | 19,161,272 | +0.02(+0.04%) |
Mar 16, 2021 | 46.77 | 47.06 | 46.62 | 46.78 | 15,559,135 | +0.17(+0.37%) |
Mar 15, 2021 | 46.13 | 46.69 | 46.10 | 46.61 | 14,684,911 | +0.61(+1.33%) |
Mar 12, 2021 | 46.21 | 46.29 | 45.85 | 46.00 | 19,266,820 | -0.09(-0.20%) |
Mar 11, 2021 | 46.57 | 46.59 | 46.03 | 46.09 | 19,214,542 | -0.51(-1.09%) |
Mar 10, 2021 | 46.24 | 46.77 | 45.95 | 46.60 | 23,543,242 | +0.53(+1.14%) |
Mar 09, 2021 | 46.85 | 47.00 | 46.04 | 46.07 | 25,464,576 | -0.71(-1.51%) |
Mar 08, 2021 | 46.63 | 47.55 | 46.34 | 46.78 | 27,685,504 | +0.77(+1.67%) |
Mar 05, 2021 | 45.34 | 46.15 | 45.20 | 46.01 | 23,525,126 | +0.77(+1.70%) |
Mar 04, 2021 | 45.57 | 46.28 | 44.95 | 45.24 | 24,278,718 | -0.04(-0.08%) |
Mar 03, 2021 | 45.04 | 45.80 | 45.03 | 45.28 | 17,007,782 | -0.11(-0.24%) |
Mar 02, 2021 | 45.15 | 45.80 | 45.02 | 45.38 | 12,974,423 | +0.18(+0.40%) |
Mar 01, 2021 | 44.79 | 45.69 | 44.75 | 45.20 | 15,345,704 | +0.82(+1.86%) |
Feb 26, 2021 | 45.47 | 45.48 | 44.36 | 44.38 | 26,094,592 | -1.07(-2.35%) |
Feb 25, 2021 | 45.72 | 45.96 | 45.28 | 45.45 | 15,675,007 | -0.49(-1.06%) |
Feb 24, 2021 | 45.65 | 46.11 | 45.41 | 45.94 | 15,938,198 | +0.15(+0.34%) |
Feb 23, 2021 | 46.16 | 46.66 | 45.67 | 45.78 | 17,901,100 | -0.08(-0.18%) |
Feb 22, 2021 | 45.16 | 46.09 | 44.99 | 45.86 | 15,858,277 | +0.47(+1.04%) |
Feb 19, 2021 | 46.01 | 46.04 | 45.27 | 45.39 | 17,628,032 | -0.60(-1.30%) |
Feb 18, 2021 | 45.44 | 46.06 | 45.32 | 45.99 | 14,071,604 | +0.58(+1.28%) |
Feb 17, 2021 | 45.29 | 45.74 | 45.18 | 45.41 | 14,139,368 | -0.13(-0.28%) |
Feb 16, 2021 | 45.87 | 45.95 | 45.44 | 45.54 | 16,657,464 | -0.38(-0.83%) |
Feb 12, 2021 | 45.81 | 46.06 | 45.65 | 45.92 | 14,502,085 | +0.35(+0.78%) |
Feb 11, 2021 | 45.12 | 45.83 | 45.11 | 45.57 | 24,203,602 | +0.63(+1.41%) |
Feb 10, 2021 | 45.66 | 45.82 | 44.87 | 44.93 | 25,343,974 | -0.09(-0.20%) |
Feb 09, 2021 | 45.16 | 45.31 | 44.96 | 45.02 | 16,095,328 | -0.20(-0.44%) |
Feb 08, 2021 | 45.26 | 45.45 | 44.83 | 45.22 | 19,678,848 | +0.24(+0.54%) |
Feb 05, 2021 | 44.84 | 45.09 | 44.63 | 44.98 | 14,066,040 | +0.58(+1.31%) |
Feb 04, 2021 | 44.35 | 44.45 | 44.07 | 44.40 | 22,701,140 | +0.22(+0.49%) |
Feb 03, 2021 | 44.34 | 44.47 | 44.09 | 44.18 | 13,545,855 | -0.17(-0.39%) |
Feb 02, 2021 | 44.21 | 44.70 | 44.05 | 44.35 | 14,701,170 | +0.43(+0.99%) |
Feb 01, 2021 | 43.73 | 44.11 | 43.64 | 43.92 | 13,446,878 | +0.30(+0.69%) |
Jan 29, 2021 | 44.25 | 44.50 | 43.58 | 43.62 | 20,610,248 | -0.91(-2.03%) |
Jan 28, 2021 | 44.11 | 44.84 | 44.03 | 44.52 | 19,306,624 | +0.56(+1.28%) |
Jan 27, 2021 | 44.29 | 44.68 | 43.69 | 43.96 | 23,435,958 | -0.69(-1.54%) |
Jan 26, 2021 | 44.31 | 44.75 | 44.03 | 44.65 | 14,250,655 | +0.46(+1.05%) |
Jan 25, 2021 | 43.86 | 44.24 | 43.70 | 44.19 | 18,320,914 | +0.26(+0.60%) |
Jan 22, 2021 | 44.22 | 44.33 | 43.93 | 43.93 | 17,000,568 | -0.42(-0.94%) |
Jan 21, 2021 | 44.19 | 44.47 | 43.90 | 44.34 | 21,749,406 | +0.24(+0.55%) |
Jan 20, 2021 | 43.97 | 44.22 | 43.76 | 44.10 | 25,507,730 | +0.15(+0.35%) |
Jan 19, 2021 | 44.15 | 44.42 | 43.70 | 43.94 | 32,130,782 | -0.17(-0.39%) |
Jan 15, 2021 | 44.53 | 44.55 | 43.96 | 44.12 | 26,898,680 | -0.48(-1.08%) |
Jan 14, 2021 | 45.44 | 45.46 | 44.59 | 44.60 | 37,828,860 | -0.84(-1.85%) |
Jan 13, 2021 | 45.28 | 45.62 | 45.25 | 45.44 | 20,822,702 | +0.05(+0.10%) |
Jan 12, 2021 | 45.33 | 45.63 | 45.08 | 45.39 | 20,457,302 | -0.08(-0.18%) |
Jan 11, 2021 | 45.86 | 46.07 | 45.25 | 45.47 | 21,310,332 | -0.80(-1.72%) |
Jan 08, 2021 | 45.32 | 46.31 | 45.15 | 46.27 | 32,757,360 | +1.01(+2.24%) |
Jan 07, 2021 | 45.38 | 45.53 | 44.86 | 45.26 | 58,739,704 | -0.51(-1.11%) |
Jan 06, 2021 | 47.08 | 47.12 | 45.47 | 45.76 | 42,720,732 | -1.50(-3.18%) |
Jan 05, 2021 | 47.40 | 47.67 | 47.13 | 47.27 | 22,351,810 | -0.53(-1.10%) |
Jan 04, 2021 | 49.16 | 49.49 | 47.13 | 47.79 | 28,267,814 | -1.88(-3.79%) |
Dec 31, 2020 | 49.68 | 49.68 | 49.68 | 8,979,633 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.96 | 49.49 | 48.94 | 49.32 | 8,979,633 | +0.28(+0.57%) |
Dec 29, 2020 | 49.32 | 49.36 | 48.94 | 49.03 | 9,183,269 | -0.03(-0.06%) |
Dec 28, 2020 | 48.78 | 49.32 | 48.67 | 49.06 | 9,952,071 | +0.65(+1.35%) |
Dec 24, 2020 | 48.03 | 48.51 | 48.03 | 48.41 | 3,604,823 | +0.33(+0.68%) |
Dec 23, 2020 | 47.97 | 48.36 | 47.96 | 48.08 | 7,771,877 | +0.29(+0.61%) |
Dec 22, 2020 | 47.84 | 48.17 | 47.46 | 47.79 | 10,696,366 | -0.05(-0.09%) |
Dec 21, 2020 | 47.72 | 48.01 | 47.09 | 47.84 | 16,476,598 | -0.84(-1.73%) |
Dec 18, 2020 | 48.08 | 48.77 | 47.67 | 48.68 | 39,166,892 | +0.43(+0.88%) |
Dec 17, 2020 | 48.28 | 48.65 | 48.15 | 48.26 | 13,992,023 | +0.19(+0.40%) |
Dec 16, 2020 | 48.55 | 48.74 | 47.96 | 48.07 | 17,306,394 | -0.71(-1.45%) |
Dec 15, 2020 | 48.73 | 49.12 | 48.55 | 48.77 | 17,876,336 | +0.52(+1.07%) |
Dec 14, 2020 | 48.60 | 48.77 | 48.17 | 48.26 | 24,607,538 | -0.07(-0.15%) |
Dec 11, 2020 | 47.83 | 48.50 | 47.81 | 48.33 | 11,743,521 | +0.27(+0.57%) |
Dec 10, 2020 | 48.37 | 48.47 | 47.99 | 48.06 | 13,352,847 | -0.25(-0.52%) |
Dec 09, 2020 | 48.35 | 48.55 | 48.01 | 48.31 | 12,704,300 | +0.14(+0.28%) |
Dec 08, 2020 | 47.96 | 48.45 | 47.81 | 48.17 | 13,782,048 | +0.17(+0.36%) |
Dec 07, 2020 | 48.70 | 48.72 | 47.74 | 48.00 | 17,892,528 | -0.78(-1.60%) |
Dec 04, 2020 | 47.81 | 48.80 | 47.79 | 48.78 | 20,005,416 | +0.97(+2.03%) |
Dec 03, 2020 | 47.01 | 47.96 | 47.01 | 47.81 | 19,115,080 | +0.61(+1.29%) |
Dec 02, 2020 | 47.01 | 47.22 | 46.77 | 47.20 | 16,459,705 | +0.06(+0.13%) |
Dec 01, 2020 | 47.23 | 47.40 | 46.91 | 47.14 | 20,939,876 | +0.40(+0.85%) |
Nov 30, 2020 | 47.19 | 47.28 | 46.27 | 46.74 | 47,687,852 | -0.62(-1.32%) |
Nov 27, 2020 | 47.74 | 47.81 | 47.29 | 47.37 | 9,455,931 | -0.21(-0.43%) |
Nov 25, 2020 | 47.70 | 47.89 | 47.45 | 47.57 | 11,342,289 | -0.26(-0.54%) |
Nov 24, 2020 | 47.76 | 48.17 | 47.66 | 47.84 | 15,384,114 | +0.49(+1.03%) |
Nov 23, 2020 | 47.59 | 47.79 | 46.92 | 47.35 | 14,676,909 | +0.01(+0.02%) |
Nov 20, 2020 | 47.81 | 47.86 | 47.27 | 47.34 | 17,409,340 | -0.41(-0.87%) |
Nov 19, 2020 | 47.18 | 47.84 | 46.69 | 47.75 | 19,115,766 | +0.47(+0.99%) |
Nov 18, 2020 | 48.31 | 48.55 | 47.24 | 47.29 | 16,991,516 | -0.96(-1.99%) |
Nov 17, 2020 | 48.23 | 48.31 | 47.66 | 48.25 | 15,851,508 | -0.15(-0.32%) |
Nov 16, 2020 | 48.99 | 49.09 | 47.89 | 48.40 | 16,585,656 | +0.36(+0.75%) |
Nov 13, 2020 | 47.86 | 48.09 | 47.54 | 48.04 | 13,850,793 | +0.40(+0.83%) |
Nov 12, 2020 | 47.68 | 47.83 | 47.28 | 47.65 | 16,716,133 | -0.51(-1.06%) |
Nov 11, 2020 | 48.47 | 48.81 | 47.93 | 48.16 | 19,354,758 | -0.36(-0.74%) |
Nov 10, 2020 | 47.25 | 48.79 | 47.14 | 48.52 | 33,047,540 | +1.27(+2.68%) |
Nov 09, 2020 | 47.22 | 47.87 | 46.80 | 47.25 | 37,201,868 | +2.80(+6.31%) |
Nov 06, 2020 | 44.63 | 44.93 | 44.27 | 44.45 | 10,341,201 | +0.01(+0.02%) |
Nov 05, 2020 | 44.73 | 45.13 | 44.35 | 44.44 | 13,849,706 | +0.24(+0.55%) |
Nov 04, 2020 | 44.43 | 45.13 | 44.11 | 44.20 | 14,383,741 | -0.50(-1.13%) |
Nov 03, 2020 | 44.24 | 44.91 | 44.04 | 44.70 | 15,641,235 | +1.00(+2.28%) |
Nov 02, 2020 | 43.82 | 44.00 | 43.36 | 43.70 | 16,858,700 | +0.50(+1.17%) |
Oct 30, 2020 | 42.97 | 43.25 | 42.57 | 43.20 | 17,584,124 | +0.04(+0.08%) |
Oct 29, 2020 | 42.90 | 43.57 | 42.51 | 43.16 | 17,099,194 | -0.04(-0.08%) |
Oct 28, 2020 | 44.04 | 44.18 | 42.95 | 43.20 | 22,122,152 | -1.65(-3.69%) |
Oct 27, 2020 | 44.77 | 45.19 | 44.54 | 44.85 | 15,455,682 | +0.09(+0.20%) |
Oct 26, 2020 | 45.25 | 45.40 | 44.22 | 44.76 | 16,348,863 | -0.65(-1.43%) |
Oct 23, 2020 | 45.84 | 46.00 | 45.36 | 45.41 | 15,009,866 | -0.14(-0.32%) |
Oct 22, 2020 | 45.99 | 46.02 | 45.28 | 45.55 | 22,460,654 | +0.62(+1.38%) |
Oct 21, 2020 | 44.91 | 45.33 | 44.73 | 44.93 | 13,920,319 | -0.23(-0.52%) |
Oct 20, 2020 | 44.84 | 45.50 | 44.75 | 45.17 | 12,207,505 | +0.57(+1.27%) |
Oct 19, 2020 | 44.97 | 45.37 | 44.46 | 44.60 | 11,047,318 | -0.37(-0.82%) |
Oct 16, 2020 | 44.93 | 45.26 | 44.82 | 44.97 | 15,098,427 | +0.04(+0.08%) |
Oct 15, 2020 | 44.40 | 45.06 | 44.31 | 44.93 | 11,084,124 | -0.12(-0.26%) |
Oct 14, 2020 | 44.99 | 45.38 | 44.63 | 45.05 | 11,774,103 | -0.09(-0.20%) |
Oct 13, 2020 | 45.83 | 45.83 | 44.85 | 45.14 | 15,981,169 | -0.78(-1.70%) |
Oct 12, 2020 | 45.70 | 46.32 | 45.69 | 45.92 | 12,667,002 | +0.25(+0.55%) |
Oct 09, 2020 | 45.54 | 46.05 | 45.48 | 45.67 | 12,691,944 | +0.31(+0.69%) |
Oct 08, 2020 | 44.68 | 45.43 | 44.52 | 45.35 | 13,510,860 | +0.81(+1.82%) |
Oct 07, 2020 | 44.06 | 44.73 | 44.00 | 44.55 | 11,276,272 | +0.56(+1.27%) |
Oct 06, 2020 | 44.54 | 44.69 | 43.89 | 43.99 | 11,209,319 | -0.40(-0.89%) |
Oct 05, 2020 | 44.43 | 44.54 | 44.15 | 44.38 | 11,825,100 | +0.02(+0.04%) |
Oct 02, 2020 | 43.83 | 44.56 | 43.64 | 44.37 | 15,142,039 | +0.16(+0.37%) |