Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.26 | 45.64 | 44.51 | 44.95 | 43,226,224 | -1.30(-2.81%) |
Nov 29, 2021 | 46.73 | 46.82 | 45.45 | 46.25 | 28,354,180 | +0.69(+1.51%) |
Nov 26, 2021 | 46.19 | 46.19 | 44.87 | 45.56 | 31,802,054 | -2.71(-5.61%) |
Nov 24, 2021 | 48.46 | 48.68 | 48.15 | 48.27 | 20,091,472 | -0.08(-0.18%) |
Nov 23, 2021 | 47.71 | 48.68 | 47.70 | 48.36 | 29,787,964 | +1.00(+2.11%) |
Nov 22, 2021 | 47.63 | 48.08 | 46.79 | 47.36 | 30,346,338 | +1.43(+3.11%) |
Nov 19, 2021 | 46.10 | 46.32 | 44.94 | 45.93 | 32,472,128 | -1.02(-2.16%) |
Nov 18, 2021 | 46.69 | 47.17 | 46.91 | 46.95 | 20,406,290 | +0.06(+0.12%) |
Nov 17, 2021 | 47.44 | 47.69 | 46.60 | 46.89 | 18,899,976 | -0.50(-1.05%) |
Nov 16, 2021 | 48.08 | 48.15 | 47.20 | 47.39 | 20,151,518 | -0.67(-1.39%) |
Nov 15, 2021 | 48.16 | 48.63 | 47.96 | 48.06 | 21,368,552 | +0.11(+0.24%) |
Nov 12, 2021 | 47.68 | 47.98 | 47.39 | 47.94 | 18,202,360 | +0.35(+0.73%) |
Nov 11, 2021 | 47.44 | 47.90 | 47.25 | 47.59 | 17,079,180 | +0.22(+0.46%) |
Nov 10, 2021 | 46.80 | 47.38 | 21,071,424 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.50 | 47.57 | 46.30 | 46.94 | 30,102,754 | -0.92(-1.93%) |
Nov 08, 2021 | 47.56 | 48.33 | 47.56 | 47.86 | 20,735,232 | +0.40(+0.85%) |
Nov 05, 2021 | 47.98 | 48.55 | 47.42 | 47.45 | 24,918,506 | -0.17(-0.36%) |
Nov 04, 2021 | 48.50 | 48.64 | 46.95 | 47.62 | 34,016,164 | -1.11(-2.28%) |
Nov 03, 2021 | 47.83 | 49.26 | 47.81 | 48.73 | 25,844,044 | +0.66(+1.36%) |
Nov 02, 2021 | 48.30 | 48.47 | 48.00 | 48.08 | 23,124,990 | -0.38(-0.79%) |
Nov 01, 2021 | 48.32 | 48.25 | 48.05 | 48.46 | 19,951,414 | +0.52(+1.07%) |
Oct 29, 2021 | 48.03 | 48.40 | 47.81 | 47.95 | 21,115,070 | -0.19(-0.39%) |
Oct 28, 2021 | 47.22 | 48.17 | 47.19 | 48.13 | 28,638,384 | +1.23(+2.62%) |
Oct 27, 2021 | 47.10 | 47.78 | 46.81 | 46.91 | 23,458,714 | -0.54(-1.15%) |
Oct 26, 2021 | 47.53 | 47.45 | 19,421,370 | +0.01(+0.02%) | ||
Oct 25, 2021 | 47.69 | 47.91 | 47.34 | 47.44 | 20,619,804 | -0.04(-0.08%) |
Oct 22, 2021 | 47.37 | 47.90 | 47.32 | 47.48 | 22,959,570 | +0.31(+0.66%) |
Oct 21, 2021 | 46.81 | 47.42 | 46.63 | 47.17 | 21,818,382 | +0.16(+0.34%) |
Oct 20, 2021 | 47.04 | 47.22 | 46.59 | 47.01 | 25,846,700 | -0.17(-0.36%) |
Oct 19, 2021 | 46.52 | 47.19 | 46.18 | 47.18 | 28,264,218 | +0.85(+1.84%) |
Oct 18, 2021 | 45.16 | 46.59 | 45.12 | 46.32 | 36,098,540 | +0.98(+2.17%) |
Oct 15, 2021 | 42.85 | 45.68 | 42.84 | 45.34 | 64,124,988 | +2.88(+6.78%) |
Oct 14, 2021 | 43.74 | 43.80 | 42.01 | 42.46 | 56,805,240 | -0.69(-1.61%) |
Oct 13, 2021 | 43.64 | 43.64 | 42.38 | 43.16 | 25,756,744 | -0.56(-1.29%) |
Oct 12, 2021 | 44.32 | 44.54 | 43.60 | 43.72 | 20,263,124 | -0.59(-1.33%) |
Oct 11, 2021 | 45.17 | 45.42 | 44.25 | 44.31 | 16,416,629 | -0.67(-1.50%) |
Oct 08, 2021 | 44.86 | 45.30 | 44.66 | 44.98 | 15,254,756 | +0.22(+0.50%) |
Oct 07, 2021 | 45.23 | 45.54 | 44.55 | 44.76 | 20,561,816 | -0.10(-0.23%) |
Oct 06, 2021 | 44.59 | 45.06 | 44.10 | 44.86 | 18,557,420 | -0.08(-0.19%) |
Oct 05, 2021 | 44.52 | 45.41 | 44.40 | 44.95 | 21,598,556 | +0.88(+2.00%) |
Oct 04, 2021 | 44.07 | 44.67 | 43.74 | 44.07 | 23,806,184 | +0.00(+0.00%) |
Oct 01, 2021 | 43.63 | 44.34 | 43.57 | 44.07 | 19,229,722 | +0.57(+1.31%) |
Sep 30, 2021 | 44.18 | 44.19 | 43.22 | 43.49 | 24,485,698 | -0.58(-1.32%) |
Sep 29, 2021 | 43.53 | 44.19 | 43.04 | 44.08 | 23,181,704 | +1.04(+2.42%) |
Sep 28, 2021 | 44.06 | 44.08 | 42.23 | 43.04 | 52,658,944 | -1.54(-3.45%) |
Sep 27, 2021 | 45.34 | 45.87 | 43.26 | 44.57 | 52,203,800 | -0.34(-0.75%) |
Sep 24, 2021 | 44.78 | 45.52 | 44.73 | 44.91 | 21,751,618 | +0.11(+0.25%) |
Sep 23, 2021 | 44.48 | 45.14 | 44.19 | 44.80 | 23,313,008 | +0.67(+1.53%) |
Sep 22, 2021 | 43.57 | 44.69 | 43.55 | 44.12 | 31,398,136 | +1.15(+2.68%) |
Sep 21, 2021 | 43.08 | 43.44 | 42.86 | 42.97 | 24,592,068 | +0.04(+0.09%) |
Sep 20, 2021 | 42.20 | 42.98 | 42.02 | 42.93 | 32,650,008 | -0.62(-1.42%) |
Sep 17, 2021 | 42.87 | 43.75 | 42.87 | 43.55 | 38,022,680 | +0.18(+0.41%) |
Sep 16, 2021 | 43.95 | 44.30 | 43.11 | 43.37 | 25,715,178 | -0.34(-0.77%) |
Sep 15, 2021 | 42.99 | 43.94 | 42.97 | 43.71 | 33,647,456 | +0.55(+1.28%) |
Sep 14, 2021 | 43.13 | 43.99 | 42.88 | 43.16 | 38,519,180 | +0.27(+0.63%) |
Sep 13, 2021 | 41.76 | 42.93 | 41.76 | 42.89 | 29,903,498 | +1.34(+3.23%) |
Sep 10, 2021 | 42.17 | 42.41 | 41.41 | 41.55 | 24,963,070 | -0.03(-0.07%) |
Sep 09, 2021 | 41.10 | 41.91 | 41.01 | 41.57 | 21,094,918 | +0.51(+1.23%) |
Sep 08, 2021 | 41.35 | 41.74 | 40.89 | 41.07 | 22,672,332 | -0.46(-1.11%) |
Sep 07, 2021 | 41.54 | 42.14 | 41.47 | 41.53 | 21,060,278 | +0.13(+0.32%) |
Sep 03, 2021 | 41.70 | 41.70 | 41.07 | 41.40 | 23,203,616 | -0.37(-0.90%) |
Sep 02, 2021 | 40.94 | 42.06 | 40.80 | 41.77 | 40,753,784 | +1.05(+2.58%) |
Sep 01, 2021 | 42.83 | 43.08 | 40.55 | 40.72 | 90,625,352 | -2.11(-4.92%) |
Aug 31, 2021 | 45.37 | 45.91 | 42.37 | 42.83 | 78,406,728 | -2.54(-5.60%) |
Aug 30, 2021 | 46.63 | 46.68 | 45.31 | 45.37 | 17,117,868 | -1.31(-2.81%) |
Aug 27, 2021 | 46.13 | 46.72 | 46.03 | 46.68 | 18,004,370 | +0.71(+1.55%) |
Aug 26, 2021 | 46.42 | 46.74 | 45.82 | 45.97 | 23,070,018 | -0.22(-0.49%) |
Aug 25, 2021 | 45.57 | 46.50 | 45.43 | 46.19 | 22,786,488 | +0.87(+1.92%) |
Aug 24, 2021 | 44.75 | 45.33 | 44.71 | 45.32 | 16,113,563 | +0.70(+1.58%) |
Aug 23, 2021 | 44.75 | 44.98 | 44.46 | 44.62 | 16,592,809 | +0.18(+0.40%) |
Aug 20, 2021 | 44.17 | 44.46 | 43.90 | 44.44 | 16,386,833 | +0.16(+0.36%) |
Aug 19, 2021 | 44.38 | 44.94 | 43.90 | 44.28 | 21,615,456 | -0.67(-1.50%) |
Aug 18, 2021 | 45.32 | 45.90 | 44.89 | 44.96 | 17,407,836 | -0.69(-1.52%) |
Aug 17, 2021 | 45.81 | 46.27 | 45.01 | 45.65 | 18,018,432 | -0.66(-1.42%) |
Aug 16, 2021 | 46.79 | 46.84 | 45.87 | 46.31 | 24,132,950 | -0.90(-1.91%) |
Aug 13, 2021 | 47.99 | 48.17 | 47.02 | 47.21 | 16,905,316 | -0.73(-1.52%) |
Aug 12, 2021 | 47.57 | 48.03 | 47.39 | 47.94 | 23,190,620 | +0.46(+0.97%) |
Aug 11, 2021 | 46.51 | 47.54 | 46.08 | 47.48 | 31,169,300 | +0.97(+2.08%) |
Aug 10, 2021 | 45.67 | 46.57 | 45.63 | 46.51 | 30,624,786 | +0.92(+2.01%) |
Aug 09, 2021 | 45.60 | 46.24 | 45.26 | 45.59 | 31,791,348 | -0.11(-0.25%) |
Aug 06, 2021 | 44.52 | 45.91 | 44.47 | 45.71 | 35,835,100 | +1.67(+3.79%) |
Aug 05, 2021 | 43.16 | 44.05 | 43.12 | 44.04 | 29,975,208 | +0.97(+2.26%) |
Aug 04, 2021 | 43.18 | 43.83 | 42.96 | 43.06 | 23,766,402 | -0.63(-1.45%) |
Aug 03, 2021 | 42.90 | 43.80 | 42.09 | 43.70 | 25,766,872 | +0.97(+2.27%) |
Aug 02, 2021 | 42.96 | 43.68 | 42.52 | 42.73 | 25,674,794 | -0.14(-0.33%) |
Jul 30, 2021 | 43.17 | 43.72 | 42.67 | 42.87 | 27,642,864 | -0.52(-1.20%) |
Jul 29, 2021 | 42.82 | 43.59 | 42.62 | 43.39 | 26,237,638 | +0.92(+2.18%) |
Jul 28, 2021 | 42.34 | 42.96 | 41.97 | 42.47 | 24,914,382 | +0.35(+0.82%) |
Jul 27, 2021 | 41.61 | 42.34 | 41.31 | 42.12 | 23,703,066 | +0.12(+0.29%) |
Jul 26, 2021 | 41.50 | 42.21 | 41.50 | 42.00 | 24,593,694 | +0.39(+0.94%) |
Jul 23, 2021 | 42.08 | 42.47 | 41.45 | 41.61 | 25,662,900 | -0.41(-0.98%) |
Jul 22, 2021 | 42.77 | 42.87 | 41.80 | 42.02 | 24,979,706 | -0.72(-1.68%) |
Jul 21, 2021 | 42.26 | 43.06 | 42.19 | 42.74 | 31,776,702 | +0.90(+2.14%) |
Jul 20, 2021 | 40.12 | 42.13 | 40.00 | 41.84 | 37,017,240 | +1.67(+4.16%) |
Jul 19, 2021 | 39.85 | 40.40 | 39.46 | 40.17 | 46,451,080 | -1.15(-2.78%) |
Jul 16, 2021 | 42.37 | 42.48 | 41.16 | 41.32 | 29,833,516 | -0.67(-1.60%) |
Jul 15, 2021 | 41.61 | 42.35 | 41.40 | 41.99 | 35,772,984 | +0.05(+0.11%) |
Jul 14, 2021 | 40.68 | 42.11 | 39.67 | 41.94 | 53,164,236 | +1.60(+3.98%) |
Jul 13, 2021 | 40.86 | 41.18 | 40.13 | 40.34 | 27,193,202 | -0.87(-2.11%) |
Jul 12, 2021 | 40.39 | 41.29 | 40.08 | 41.21 | 18,878,484 | +0.23(+0.57%) |
Jul 09, 2021 | 40.29 | 41.16 | 39.98 | 40.97 | 26,851,852 | +1.48(+3.76%) |
Jul 08, 2021 | 39.73 | 40.08 | 39.16 | 39.49 | 31,233,128 | -1.01(-2.49%) |
Jul 07, 2021 | 40.33 | 41.02 | 40.24 | 40.50 | 23,473,894 | -0.08(-0.21%) |
Jul 06, 2021 | 41.74 | 41.82 | 40.40 | 40.58 | 27,310,022 | -1.47(-3.51%) |
Jul 02, 2021 | 42.27 | 42.37 | 41.84 | 42.06 | 14,169,287 | -0.32(-0.75%) |
Jul 01, 2021 | 42.44 | 42.59 | 41.96 | 42.37 | 19,992,314 | +0.11(+0.27%) |
Jun 30, 2021 | 41.64 | 42.35 | 41.48 | 42.26 | 19,470,766 | +0.47(+1.12%) |
Jun 29, 2021 | 42.96 | 43.28 | 41.62 | 41.79 | 42,350,620 | -0.93(-2.18%) |
Jun 28, 2021 | 42.92 | 42.99 | 42.07 | 42.73 | 29,038,084 | -0.55(-1.27%) |
Jun 25, 2021 | 42.52 | 43.53 | 42.20 | 43.28 | 52,592,380 | +1.12(+2.66%) |
Jun 24, 2021 | 41.30 | 42.38 | 41.25 | 42.16 | 29,922,318 | +1.14(+2.78%) |
Jun 23, 2021 | 40.59 | 41.35 | 40.59 | 41.02 | 20,113,136 | +0.39(+0.96%) |
Jun 22, 2021 | 40.51 | 40.94 | 39.99 | 40.63 | 28,348,014 | +0.24(+0.60%) |
Jun 21, 2021 | 39.50 | 40.41 | 39.41 | 40.39 | 28,336,016 | +1.43(+3.66%) |
Jun 18, 2021 | 38.89 | 39.48 | 38.70 | 38.96 | 65,685,560 | -0.97(-2.43%) |
Jun 17, 2021 | 42.73 | 42.89 | 39.80 | 39.93 | 52,397,596 | -2.59(-6.10%) |
Jun 16, 2021 | 41.94 | 42.89 | 41.36 | 42.52 | 41,006,680 | +0.10(+0.24%) |
Jun 15, 2021 | 42.18 | 42.66 | 41.99 | 42.42 | 25,574,456 | +0.29(+0.69%) |
Jun 14, 2021 | 42.56 | 42.81 | 41.84 | 42.13 | 27,484,532 | -0.49(-1.16%) |
Jun 11, 2021 | 42.16 | 42.63 | 42.16 | 42.62 | 20,779,098 | +0.55(+1.31%) |
Jun 10, 2021 | 43.36 | 43.53 | 42.00 | 42.07 | 23,182,574 | -0.77(-1.81%) |
Jun 09, 2021 | 43.15 | 43.24 | 42.58 | 42.85 | 24,237,292 | -0.64(-1.48%) |
Jun 08, 2021 | 43.61 | 43.87 | 43.21 | 43.49 | 22,790,076 | -0.47(-1.06%) |
Jun 07, 2021 | 43.95 | 44.02 | 43.65 | 43.96 | 17,835,584 | +0.14(+0.32%) |
Jun 04, 2021 | 43.91 | 43.95 | 43.40 | 43.82 | 19,494,192 | +0.47(+1.08%) |
Jun 03, 2021 | 43.60 | 43.86 | 43.25 | 43.35 | 21,651,528 | -0.33(-0.75%) |
Jun 02, 2021 | 44.21 | 44.29 | 43.46 | 43.68 | 19,815,672 | -0.42(-0.95%) |
Jun 01, 2021 | 44.01 | 44.24 | 43.66 | 44.10 | 19,155,150 | +0.50(+1.16%) |
May 28, 2021 | 43.72 | 43.74 | 43.18 | 43.60 | 16,941,234 | -0.04(-0.09%) |
May 27, 2021 | 43.85 | 44.21 | 43.21 | 43.63 | 45,725,728 | +0.34(+0.78%) |
May 26, 2021 | 42.98 | 43.48 | 42.55 | 43.30 | 28,043,958 | +0.29(+0.67%) |
May 25, 2021 | 43.29 | 43.88 | 42.96 | 43.01 | 31,527,628 | -0.14(-0.32%) |
May 24, 2021 | 42.92 | 43.40 | 42.69 | 43.15 | 27,547,644 | +0.34(+0.78%) |
May 21, 2021 | 42.90 | 43.20 | 42.71 | 42.81 | 29,270,426 | +0.14(+0.33%) |
May 20, 2021 | 42.99 | 43.09 | 42.24 | 42.67 | 27,974,256 | -0.41(-0.95%) |
May 19, 2021 | 42.87 | 43.22 | 42.33 | 43.08 | 31,038,500 | -0.64(-1.47%) |
May 18, 2021 | 44.70 | 44.91 | 43.70 | 43.73 | 25,844,330 | -0.97(-2.17%) |
May 17, 2021 | 43.78 | 44.77 | 43.67 | 44.70 | 27,015,050 | +0.88(+2.00%) |
May 14, 2021 | 43.48 | 43.96 | 43.36 | 43.82 | 18,302,664 | +0.52(+1.21%) |
May 13, 2021 | 42.45 | 43.66 | 42.28 | 43.30 | 25,242,888 | +0.71(+1.67%) |
May 12, 2021 | 43.55 | 44.01 | 42.43 | 42.59 | 35,778,248 | -0.07(-0.18%) |
May 11, 2021 | 42.94 | 43.75 | 42.47 | 42.66 | 33,725,784 | -0.82(-1.89%) |
May 10, 2021 | 43.71 | 44.18 | 43.47 | 43.48 | 30,205,996 | +0.06(+0.13%) |
May 07, 2021 | 42.86 | 43.50 | 42.50 | 43.43 | 26,942,352 | -0.08(-0.19%) |
May 06, 2021 | 43.03 | 43.57 | 42.64 | 43.51 | 36,701,060 | +0.74(+1.72%) |
May 05, 2021 | 42.76 | 43.02 | 42.34 | 42.77 | 21,070,316 | +0.19(+0.44%) |
May 04, 2021 | 42.14 | 42.67 | 41.59 | 42.59 | 28,068,510 | +0.24(+0.57%) |
May 03, 2021 | 42.32 | 42.50 | 41.96 | 42.35 | 17,744,330 | +0.40(+0.95%) |
Apr 30, 2021 | 42.64 | 42.84 | 41.77 | 41.95 | 36,706,028 | -1.11(-2.57%) |
Apr 29, 2021 | 42.48 | 43.19 | 42.38 | 43.05 | 28,864,120 | +1.08(+2.57%) |
Apr 28, 2021 | 42.04 | 42.52 | 41.83 | 41.97 | 22,383,712 | -0.01(-0.02%) |
Apr 27, 2021 | 41.33 | 42.10 | 41.15 | 41.98 | 31,276,184 | +0.88(+2.15%) |
Apr 26, 2021 | 41.09 | 41.60 | 40.96 | 41.10 | 26,425,488 | +0.26(+0.64%) |
Apr 23, 2021 | 39.77 | 41.14 | 39.69 | 40.84 | 30,106,108 | +1.08(+2.72%) |
Apr 22, 2021 | 40.28 | 40.52 | 39.74 | 39.76 | 26,454,470 | -0.50(-1.25%) |
Apr 21, 2021 | 39.33 | 40.36 | 38.88 | 40.26 | 29,273,158 | +0.65(+1.65%) |
Apr 20, 2021 | 40.41 | 40.41 | 39.43 | 39.61 | 31,931,596 | -1.25(-3.05%) |
Apr 19, 2021 | 40.60 | 41.34 | 40.39 | 40.86 | 42,017,556 | +0.04(+0.09%) |
Apr 16, 2021 | 39.73 | 41.09 | 39.65 | 40.82 | 61,283,328 | +1.49(+3.79%) |
Apr 15, 2021 | 39.20 | 39.35 | 38.20 | 39.33 | 47,402,056 | +0.23(+0.60%) |
Apr 14, 2021 | 36.96 | 39.27 | 36.37 | 39.10 | 69,705,000 | +2.05(+5.53%) |
Apr 13, 2021 | 37.71 | 37.72 | 36.96 | 37.05 | 31,480,956 | -0.91(-2.40%) |
Apr 12, 2021 | 37.67 | 38.07 | 37.62 | 37.96 | 22,652,006 | +0.25(+0.67%) |
Apr 09, 2021 | 37.56 | 37.98 | 37.48 | 37.71 | 30,462,786 | +0.44(+1.17%) |
Apr 08, 2021 | 37.12 | 37.43 | 36.62 | 37.27 | 22,384,008 | +0.04(+0.10%) |
Apr 07, 2021 | 37.09 | 37.33 | 36.90 | 37.23 | 20,816,628 | +0.13(+0.35%) |
Apr 06, 2021 | 36.70 | 37.15 | 36.55 | 37.10 | 22,516,626 | +0.34(+0.94%) |
Apr 05, 2021 | 37.27 | 37.55 | 36.61 | 36.76 | 22,857,964 | -0.14(-0.38%) |
Apr 01, 2021 | 36.28 | 36.92 | 36.24 | 36.90 | 24,387,522 | +0.52(+1.43%) |
Mar 31, 2021 | 36.56 | 36.90 | 36.24 | 36.38 | 27,732,906 | -0.30(-0.81%) |
Mar 30, 2021 | 35.88 | 37.32 | 35.82 | 36.68 | 38,807,104 | +0.88(+2.47%) |
Mar 29, 2021 | 35.92 | 36.64 | 35.29 | 35.79 | 41,229,780 | -1.23(-3.32%) |
Mar 26, 2021 | 37.15 | 37.46 | 36.47 | 37.02 | 31,313,942 | +0.43(+1.17%) |
Mar 25, 2021 | 35.37 | 36.65 | 35.18 | 36.59 | 30,882,792 | +1.10(+3.10%) |
Mar 24, 2021 | 35.72 | 36.33 | 35.48 | 35.49 | 25,982,496 | -0.11(-0.31%) |
Mar 23, 2021 | 35.82 | 36.36 | 35.43 | 35.60 | 34,874,504 | -0.68(-1.87%) |
Mar 22, 2021 | 36.55 | 36.60 | 35.96 | 36.28 | 34,585,968 | -0.61(-1.67%) |
Mar 19, 2021 | 37.19 | 37.30 | 36.52 | 36.90 | 64,754,216 | -1.10(-2.89%) |
Mar 18, 2021 | 37.38 | 38.68 | 37.38 | 38.00 | 61,658,964 | +0.90(+2.43%) |
Mar 17, 2021 | 36.95 | 37.65 | 36.51 | 37.09 | 36,000,228 | +0.46(+1.25%) |
Mar 16, 2021 | 36.66 | 36.77 | 36.05 | 36.64 | 26,488,258 | -0.33(-0.88%) |
Mar 15, 2021 | 37.31 | 37.46 | 36.47 | 36.96 | 27,815,254 | -0.25(-0.68%) |
Mar 12, 2021 | 36.78 | 37.26 | 36.70 | 37.22 | 30,882,190 | +1.01(+2.80%) |
Mar 11, 2021 | 36.52 | 36.86 | 35.95 | 36.20 | 32,837,728 | -0.65(-1.77%) |
Mar 10, 2021 | 35.95 | 36.96 | 35.64 | 36.85 | 41,255,528 | +1.35(+3.80%) |
Mar 09, 2021 | 35.54 | 36.13 | 34.90 | 35.50 | 38,476,112 | -0.50(-1.40%) |
Mar 08, 2021 | 35.33 | 36.20 | 35.17 | 36.01 | 41,066,304 | +1.15(+3.31%) |
Mar 05, 2021 | 35.26 | 35.49 | 33.84 | 34.85 | 37,115,980 | +0.25(+0.73%) |
Mar 04, 2021 | 35.03 | 35.38 | 33.85 | 34.60 | 45,967,352 | -0.49(-1.41%) |
Mar 03, 2021 | 34.78 | 36.00 | 34.78 | 35.09 | 37,934,416 | +0.51(+1.48%) |
Mar 02, 2021 | 34.59 | 34.87 | 34.44 | 34.58 | 21,136,130 | -0.01(-0.03%) |
Mar 01, 2021 | 34.55 | 34.84 | 34.21 | 34.59 | 30,126,818 | +0.91(+2.71%) |
Feb 26, 2021 | 34.54 | 34.83 | 33.45 | 33.68 | 42,389,064 | -1.29(-3.70%) |
Feb 25, 2021 | 36.01 | 36.01 | 34.73 | 34.97 | 39,935,324 | -0.68(-1.91%) |
Feb 24, 2021 | 34.67 | 35.70 | 34.58 | 35.65 | 45,900,540 | +1.07(+3.10%) |
Feb 23, 2021 | 35.00 | 35.17 | 34.08 | 34.58 | 39,501,148 | -0.11(-0.32%) |
Feb 22, 2021 | 35.07 | 35.31 | 34.54 | 34.69 | 37,239,976 | -0.53(-1.51%) |
Feb 19, 2021 | 34.57 | 35.24 | 34.48 | 35.22 | 41,911,128 | +0.81(+2.35%) |
Feb 18, 2021 | 33.93 | 34.79 | 33.69 | 34.41 | 46,517,208 | +0.34(+1.01%) |
Feb 17, 2021 | 31.97 | 34.87 | 31.68 | 34.07 | 86,209,392 | +1.68(+5.17%) |
Feb 16, 2021 | 31.72 | 32.52 | 31.66 | 32.39 | 39,133,820 | +1.17(+3.76%) |
Feb 12, 2021 | 30.40 | 31.30 | 30.40 | 31.22 | 37,024,472 | +0.75(+2.48%) |
Feb 11, 2021 | 30.91 | 31.04 | 30.14 | 30.47 | 24,040,070 | -0.45(-1.45%) |
Feb 10, 2021 | 31.17 | 31.37 | 30.81 | 30.91 | 24,323,512 | -0.06(-0.18%) |
Feb 09, 2021 | 30.92 | 31.10 | 30.64 | 30.97 | 25,273,516 | -0.13(-0.42%) |
Feb 08, 2021 | 30.58 | 31.26 | 28.65 | 31.10 | 31,339,774 | +0.78(+2.58%) |
Feb 05, 2021 | 30.73 | 30.90 | 30.27 | 30.32 | 26,751,640 | -0.09(-0.31%) |
Feb 04, 2021 | 29.67 | 30.59 | 29.61 | 30.41 | 33,100,770 | +0.99(+3.35%) |
Feb 03, 2021 | 28.51 | 29.49 | 28.41 | 29.42 | 30,674,856 | +0.88(+3.09%) |
Feb 02, 2021 | 28.24 | 28.95 | 28.20 | 28.54 | 27,219,452 | +0.71(+2.53%) |
Feb 01, 2021 | 27.97 | 28.05 | 27.55 | 27.84 | 25,491,628 | +0.10(+0.37%) |
Jan 29, 2021 | 28.56 | 28.95 | 27.68 | 27.73 | 42,558,656 | -0.86(-3.02%) |
Jan 28, 2021 | 28.33 | 28.82 | 28.13 | 28.60 | 30,969,442 | +0.59(+2.12%) |
Jan 27, 2021 | 28.70 | 28.80 | 27.77 | 28.00 | 48,512,400 | -1.12(-3.86%) |
Jan 26, 2021 | 30.16 | 30.19 | 29.11 | 29.13 | 30,167,208 | -0.80(-2.67%) |
Jan 25, 2021 | 29.59 | 30.03 | 29.34 | 29.92 | 30,705,730 | +0.32(+1.07%) |
Jan 22, 2021 | 29.09 | 29.76 | 28.91 | 29.61 | 26,370,748 | -0.09(-0.31%) |
Jan 21, 2021 | 30.00 | 30.10 | 29.63 | 29.70 | 30,426,460 | -0.43(-1.42%) |
Jan 20, 2021 | 30.42 | 30.47 | 29.98 | 30.13 | 32,211,646 | -0.16(-0.52%) |
Jan 19, 2021 | 30.08 | 30.67 | 29.96 | 30.29 | 46,310,128 | +0.55(+1.84%) |
Jan 15, 2021 | 30.70 | 31.09 | 29.53 | 29.74 | 99,114,408 | -2.52(-7.80%) |
Jan 14, 2021 | 31.62 | 32.58 | 31.57 | 32.25 | 60,044,424 | +0.88(+2.81%) |
Jan 13, 2021 | 31.39 | 31.80 | 31.21 | 31.37 | 38,471,816 | -0.13(-0.41%) |
Jan 12, 2021 | 31.56 | 32.04 | 31.24 | 31.50 | 63,621,280 | +0.65(+2.11%) |
Jan 11, 2021 | 30.29 | 31.15 | 30.00 | 30.85 | 36,351,144 | +0.05(+0.15%) |
Jan 08, 2021 | 31.20 | 31.23 | 30.32 | 30.81 | 34,827,036 | -0.22(-0.72%) |
Jan 07, 2021 | 31.17 | 31.74 | 30.93 | 31.03 | 54,532,512 | +0.69(+2.26%) |
Jan 06, 2021 | 29.61 | 30.63 | 29.51 | 30.34 | 79,157,048 | +2.00(+7.07%) |
Jan 05, 2021 | 27.93 | 28.73 | 27.68 | 28.34 | 40,216,184 | +0.77(+2.79%) |
Jan 04, 2021 | 28.14 | 28.24 | 27.29 | 27.57 | 33,824,656 | -0.45(-1.59%) |
Dec 31, 2020 | 28.01 | 28.01 | 28.01 | 19,939,220 | +0.40(+1.45%) | |
Dec 30, 2020 | 27.66 | 27.88 | 27.52 | 27.61 | 19,939,220 | -0.03(-0.10%) |
Dec 29, 2020 | 27.98 | 28.00 | 27.61 | 27.64 | 21,052,688 | -0.14(-0.50%) |
Dec 28, 2020 | 27.92 | 28.29 | 27.76 | 27.78 | 23,312,450 | +0.08(+0.30%) |
Dec 24, 2020 | 28.11 | 28.20 | 27.53 | 27.70 | 15,561,823 | -0.47(-1.68%) |
Dec 23, 2020 | 27.18 | 28.30 | 27.17 | 28.17 | 41,302,992 | +1.29(+4.80%) |
Dec 22, 2020 | 27.52 | 27.58 | 26.86 | 26.88 | 27,642,164 | -0.55(-2.00%) |
Dec 21, 2020 | 27.45 | 27.74 | 26.77 | 27.43 | 56,776,480 | +0.50(+1.86%) |
Dec 18, 2020 | 27.35 | 27.49 | 26.73 | 26.93 | 57,874,720 | -0.43(-1.56%) |
Dec 17, 2020 | 27.66 | 27.75 | 27.32 | 27.35 | 46,174,916 | -0.17(-0.61%) |
Dec 16, 2020 | 27.51 | 27.76 | 27.36 | 27.52 | 37,920,624 | -0.07(-0.27%) |
Dec 15, 2020 | 27.04 | 27.63 | 26.82 | 27.59 | 41,875,292 | +1.01(+3.81%) |
Dec 14, 2020 | 27.42 | 27.63 | 26.46 | 26.58 | 30,548,916 | -0.41(-1.51%) |
Dec 11, 2020 | 26.93 | 27.28 | 26.61 | 26.99 | 32,084,374 | -0.38(-1.39%) |
Dec 10, 2020 | 26.66 | 27.44 | 26.49 | 27.37 | 34,148,972 | +0.41(+1.51%) |
Dec 09, 2020 | 27.14 | 27.14 | 26.55 | 26.96 | 37,994,824 | +0.10(+0.38%) |
Dec 08, 2020 | 26.94 | 27.19 | 26.36 | 26.86 | 34,642,756 | -0.37(-1.36%) |
Dec 07, 2020 | 27.31 | 27.50 | 26.98 | 27.23 | 34,100,532 | -0.19(-0.71%) |
Dec 04, 2020 | 27.38 | 27.82 | 27.23 | 27.43 | 50,820,252 | +0.36(+1.34%) |
Dec 03, 2020 | 26.86 | 27.37 | 26.72 | 27.06 | 44,438,196 | +0.27(+1.00%) |
Dec 02, 2020 | 25.98 | 26.91 | 25.84 | 26.80 | 38,221,748 | +0.75(+2.89%) |