Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.59 | 65.37 | 64.47 | 64.92 | 3,839,867 | +0.09(+0.14%) |
Dec 30, 2021 | 65.55 | 66.11 | 64.76 | 64.83 | 3,720,727 | -0.57(-0.88%) |
Dec 29, 2021 | 65.71 | 66.18 | 64.98 | 65.41 | 4,400,594 | -0.18(-0.27%) |
Dec 28, 2021 | 65.85 | 66.31 | 65.38 | 65.59 | 3,772,197 | -0.08(-0.12%) |
Dec 27, 2021 | 63.86 | 65.71 | 63.20 | 65.67 | 4,423,462 | +1.81(+2.84%) |
Dec 23, 2021 | 63.95 | 64.71 | 63.72 | 63.86 | 4,350,955 | +0.10(+0.15%) |
Dec 22, 2021 | 63.24 | 64.23 | 62.66 | 63.76 | 4,208,578 | +0.36(+0.57%) |
Dec 21, 2021 | 62.28 | 63.54 | 62.16 | 63.40 | 7,050,419 | +1.87(+3.03%) |
Dec 20, 2021 | 60.14 | 61.57 | 59.26 | 61.53 | 12,803,409 | -0.01(-0.01%) |
Dec 17, 2021 | 63.60 | 63.78 | 61.44 | 61.54 | 25,700,724 | -2.77(-4.31%) |
Dec 16, 2021 | 64.34 | 65.53 | 63.97 | 64.31 | 7,879,332 | +0.89(+1.40%) |
Dec 15, 2021 | 63.34 | 63.88 | 61.65 | 63.43 | 7,586,767 | +0.03(+0.04%) |
Dec 14, 2021 | 63.29 | 64.35 | 62.82 | 63.40 | 7,434,490 | -0.30(-0.48%) |
Dec 13, 2021 | 65.36 | 65.60 | 63.26 | 63.70 | 6,374,339 | -2.22(-3.36%) |
Dec 10, 2021 | 65.83 | 66.06 | 64.22 | 65.92 | 6,761,651 | +0.84(+1.30%) |
Dec 09, 2021 | 66.34 | 66.34 | 65.00 | 65.08 | 7,257,702 | -1.40(-2.10%) |
Dec 08, 2021 | 66.93 | 67.61 | 66.01 | 66.48 | 7,038,195 | -0.41(-0.62%) |
Dec 07, 2021 | 66.52 | 68.14 | 66.46 | 66.89 | 9,070,981 | +1.58(+2.42%) |
Dec 06, 2021 | 65.03 | 65.94 | 64.25 | 65.31 | 6,911,258 | +1.52(+2.39%) |
Dec 03, 2021 | 64.74 | 65.43 | 62.95 | 63.79 | 7,799,012 | -0.13(-0.21%) |
Dec 02, 2021 | 62.06 | 64.27 | 61.21 | 63.92 | 9,372,012 | +1.85(+2.98%) |
Dec 01, 2021 | 64.59 | 64.75 | 62.03 | 62.07 | 11,226,922 | -0.83(-1.33%) |
Nov 30, 2021 | 63.41 | 64.44 | 62.80 | 62.91 | 17,527,166 | -1.81(-2.80%) |
Nov 29, 2021 | 65.91 | 67.01 | 64.54 | 64.72 | 10,245,541 | +0.60(+0.94%) |
Nov 26, 2021 | 63.27 | 64.24 | 62.20 | 64.12 | 11,436,756 | -3.00(-4.48%) |
Nov 24, 2021 | 65.69 | 67.71 | 65.66 | 67.12 | 8,044,372 | +0.94(+1.42%) |
Nov 23, 2021 | 65.40 | 67.02 | 65.34 | 66.18 | 10,153,022 | +1.70(+2.63%) |
Nov 22, 2021 | 62.47 | 65.32 | 62.44 | 64.49 | 8,300,643 | +2.05(+3.28%) |
Nov 19, 2021 | 63.62 | 63.96 | 62.26 | 62.44 | 9,830,733 | -2.79(-4.28%) |
Nov 18, 2021 | 64.69 | 65.44 | 65.13 | 65.23 | 7,300,851 | +0.67(+1.04%) |
Nov 17, 2021 | 64.69 | 66.31 | 64.34 | 64.56 | 8,503,276 | -0.60(-0.92%) |
Nov 16, 2021 | 65.48 | 66.20 | 65.10 | 65.16 | 7,947,115 | -0.07(-0.11%) |
Nov 15, 2021 | 64.79 | 65.83 | 64.35 | 65.23 | 6,890,420 | +0.32(+0.50%) |
Nov 12, 2021 | 64.22 | 65.07 | 64.14 | 64.91 | 5,941,727 | +0.20(+0.31%) |
Nov 11, 2021 | 65.75 | 66.07 | 64.57 | 64.71 | 8,678,460 | -0.77(-1.18%) |
Nov 10, 2021 | 66.83 | 65.48 | 8,344,126 | -2.47(-3.63%) | ||
Nov 09, 2021 | 68.00 | 68.16 | 67.02 | 67.95 | 6,743,814 | -0.16(-0.24%) |
Nov 08, 2021 | 67.88 | 69.20 | 67.69 | 68.11 | 7,755,362 | +0.43(+0.64%) |
Nov 05, 2021 | 66.88 | 68.00 | 66.30 | 67.68 | 7,790,101 | +1.92(+2.92%) |
Nov 04, 2021 | 66.38 | 67.08 | 65.36 | 65.76 | 9,557,562 | +0.51(+0.78%) |
Nov 03, 2021 | 65.17 | 66.10 | 64.81 | 65.25 | 10,380,715 | -0.26(-0.40%) |
Nov 02, 2021 | 66.86 | 67.50 | 65.31 | 65.51 | 12,141,986 | -1.40(-2.09%) |
Nov 01, 2021 | 67.23 | 67.05 | 66.75 | 66.91 | 13,311,326 | +0.09(+0.13%) |
Oct 29, 2021 | 66.76 | 67.54 | 66.35 | 66.82 | 9,007,095 | -0.59(-0.88%) |
Oct 28, 2021 | 66.71 | 67.58 | 66.49 | 67.41 | 5,814,824 | +0.65(+0.97%) |
Oct 27, 2021 | 67.78 | 68.76 | 66.60 | 66.76 | 10,059,755 | -1.92(-2.79%) |
Oct 26, 2021 | 68.38 | 68.68 | 6,615,964 | +0.45(+0.67%) | ||
Oct 25, 2021 | 68.26 | 69.53 | 67.94 | 68.23 | 8,376,076 | +0.71(+1.06%) |
Oct 22, 2021 | 66.98 | 67.84 | 66.86 | 67.52 | 8,041,581 | +1.01(+1.52%) |
Oct 21, 2021 | 67.45 | 67.45 | 66.08 | 66.51 | 6,541,423 | -1.28(-1.88%) |
Oct 20, 2021 | 66.62 | 67.85 | 66.46 | 67.78 | 6,173,463 | +0.62(+0.93%) |
Oct 19, 2021 | 66.73 | 67.63 | 66.32 | 67.16 | 7,390,107 | +0.73(+1.10%) |
Oct 18, 2021 | 66.67 | 67.54 | 66.10 | 66.43 | 11,123,104 | +0.32(+0.49%) |
Oct 15, 2021 | 66.54 | 66.81 | 66.10 | 66.11 | 7,789,137 | +0.26(+0.39%) |
Oct 14, 2021 | 66.24 | 66.39 | 64.95 | 65.85 | 9,143,900 | +0.55(+0.85%) |
Oct 13, 2021 | 64.60 | 65.77 | 63.72 | 65.29 | 9,552,867 | -0.16(-0.25%) |
Oct 12, 2021 | 66.11 | 66.53 | 65.11 | 65.46 | 8,561,370 | -0.50(-0.76%) |
Oct 11, 2021 | 66.99 | 67.34 | 65.75 | 65.95 | 10,748,671 | -0.85(-1.27%) |
Oct 08, 2021 | 64.37 | 66.96 | 64.37 | 66.80 | 13,806,763 | +3.04(+4.77%) |
Oct 07, 2021 | 64.21 | 64.31 | 62.96 | 63.76 | 12,930,169 | -0.27(-0.42%) |
Oct 06, 2021 | 62.77 | 64.30 | 62.23 | 64.03 | 11,902,951 | +0.07(+0.11%) |
Oct 05, 2021 | 64.29 | 64.97 | 63.05 | 63.96 | 12,639,324 | +0.21(+0.34%) |
Oct 04, 2021 | 63.17 | 64.74 | 62.99 | 63.74 | 13,932,493 | +1.24(+1.98%) |
Oct 01, 2021 | 60.97 | 62.70 | 60.91 | 62.50 | 15,121,159 | +2.08(+3.44%) |
Sep 30, 2021 | 60.83 | 61.43 | 60.38 | 60.43 | 17,776,806 | -0.24(-0.40%) |
Sep 29, 2021 | 60.30 | 61.06 | 59.40 | 60.67 | 11,847,139 | +0.21(+0.35%) |
Sep 28, 2021 | 60.23 | 61.20 | 59.89 | 60.45 | 16,815,968 | +0.97(+1.63%) |
Sep 27, 2021 | 59.47 | 59.70 | 58.67 | 59.48 | 15,145,294 | +1.51(+2.60%) |
Sep 24, 2021 | 56.88 | 58.58 | 56.65 | 57.97 | 12,480,685 | +1.17(+2.06%) |
Sep 23, 2021 | 55.50 | 57.17 | 55.50 | 56.81 | 13,323,243 | +1.29(+2.33%) |
Sep 22, 2021 | 53.69 | 56.08 | 53.69 | 55.51 | 17,665,320 | +2.61(+4.94%) |
Sep 21, 2021 | 52.13 | 53.34 | 51.47 | 52.90 | 15,611,179 | +2.02(+3.96%) |
Sep 20, 2021 | 51.26 | 51.69 | 50.20 | 50.89 | 11,216,275 | -1.65(-3.14%) |
Sep 17, 2021 | 52.67 | 53.42 | 52.41 | 52.54 | 15,411,549 | -0.28(-0.52%) |
Sep 16, 2021 | 52.86 | 53.20 | 52.39 | 52.81 | 9,838,370 | -0.08(-0.15%) |
Sep 15, 2021 | 51.80 | 53.02 | 51.79 | 52.89 | 12,073,892 | +2.12(+4.18%) |
Sep 14, 2021 | 51.91 | 51.97 | 50.48 | 50.77 | 8,866,318 | -0.58(-1.13%) |
Sep 13, 2021 | 50.44 | 51.79 | 49.69 | 51.35 | 9,484,180 | +1.66(+3.34%) |
Sep 10, 2021 | 50.48 | 50.59 | 49.45 | 49.69 | 5,679,516 | +0.13(+0.27%) |
Sep 09, 2021 | 49.17 | 50.41 | 48.89 | 49.56 | 7,049,641 | +0.27(+0.54%) |
Sep 08, 2021 | 50.22 | 50.48 | 49.21 | 49.29 | 5,864,406 | -0.62(-1.25%) |
Sep 07, 2021 | 49.83 | 50.36 | 49.33 | 49.91 | 7,438,665 | -0.23(-0.46%) |
Sep 03, 2021 | 50.24 | 50.78 | 49.88 | 50.15 | 8,921,414 | -0.32(-0.64%) |
Sep 02, 2021 | 49.27 | 50.81 | 49.23 | 50.47 | 7,511,384 | +1.74(+3.57%) |
Sep 01, 2021 | 49.54 | 49.86 | 48.52 | 48.73 | 10,452,072 | -0.78(-1.58%) |
Aug 31, 2021 | 49.71 | 50.23 | 49.31 | 49.51 | 11,776,252 | -0.60(-1.19%) |
Aug 30, 2021 | 50.81 | 50.95 | 50.09 | 50.11 | 5,426,672 | -0.48(-0.95%) |
Aug 27, 2021 | 49.74 | 50.93 | 49.50 | 50.59 | 7,345,301 | +1.44(+2.92%) |
Aug 26, 2021 | 49.71 | 50.01 | 49.00 | 49.16 | 5,842,028 | -0.79(-1.59%) |
Aug 25, 2021 | 49.44 | 50.28 | 49.08 | 49.95 | 6,869,675 | +0.54(+1.10%) |
Aug 24, 2021 | 49.20 | 49.66 | 48.71 | 49.41 | 7,000,908 | +0.55(+1.13%) |
Aug 23, 2021 | 48.28 | 49.15 | 48.17 | 48.85 | 8,996,652 | +1.80(+3.83%) |
Aug 20, 2021 | 46.25 | 47.25 | 46.00 | 47.05 | 7,927,310 | +0.29(+0.63%) |
Aug 19, 2021 | 46.96 | 47.23 | 45.84 | 46.76 | 12,680,389 | -0.97(-2.04%) |
Aug 18, 2021 | 48.49 | 49.09 | 47.67 | 47.73 | 7,455,770 | -0.88(-1.82%) |
Aug 17, 2021 | 48.51 | 49.43 | 48.37 | 48.61 | 7,309,081 | -0.26(-0.53%) |
Aug 16, 2021 | 49.24 | 49.56 | 48.68 | 48.87 | 8,372,072 | -1.03(-2.07%) |
Aug 13, 2021 | 50.78 | 51.03 | 49.80 | 49.91 | 8,299,076 | -0.95(-1.88%) |
Aug 12, 2021 | 50.95 | 51.34 | 50.40 | 50.86 | 5,305,827 | -0.13(-0.26%) |
Aug 11, 2021 | 50.27 | 51.14 | 49.89 | 50.99 | 6,809,670 | +0.63(+1.26%) |
Aug 10, 2021 | 49.80 | 50.62 | 49.72 | 50.36 | 7,605,880 | +0.92(+1.86%) |
Aug 09, 2021 | 49.64 | 50.09 | 49.25 | 49.44 | 6,065,914 | -0.94(-1.86%) |
Aug 06, 2021 | 50.46 | 50.98 | 50.02 | 50.38 | 5,651,494 | +0.49(+0.98%) |
Aug 05, 2021 | 49.45 | 50.48 | 49.08 | 49.89 | 7,370,562 | +0.91(+1.86%) |
Aug 04, 2021 | 49.33 | 50.38 | 48.96 | 48.98 | 8,558,060 | -1.52(-3.02%) |
Aug 03, 2021 | 49.12 | 50.62 | 48.60 | 50.50 | 11,090,121 | +1.12(+2.28%) |
Aug 02, 2021 | 50.40 | 51.50 | 49.33 | 49.38 | 9,495,936 | -0.61(-1.21%) |
Jul 30, 2021 | 50.61 | 50.73 | 49.68 | 49.99 | 9,712,496 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.57 | 50.70 | 50.89 | 7,072,196 | +0.32(+0.63%) |
Jul 28, 2021 | 50.36 | 50.96 | 49.76 | 50.57 | 6,916,636 | +0.35(+0.69%) |
Jul 27, 2021 | 50.07 | 50.48 | 49.34 | 50.23 | 8,259,578 | -0.48(-0.95%) |
Jul 26, 2021 | 49.67 | 51.14 | 49.55 | 50.71 | 9,820,054 | +1.36(+2.76%) |
Jul 23, 2021 | 49.93 | 50.18 | 48.80 | 49.34 | 11,914,851 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.62 | 49.71 | 50.15 | 7,644,538 | -0.31(-0.61%) |
Jul 21, 2021 | 49.31 | 50.81 | 49.21 | 50.46 | 10,596,392 | +2.26(+4.68%) |
Jul 20, 2021 | 47.34 | 48.89 | 47.15 | 48.20 | 10,573,458 | +0.68(+1.43%) |
Jul 19, 2021 | 47.28 | 48.05 | 46.74 | 47.52 | 15,081,534 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.23 | 48.94 | 49.11 | 9,951,251 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.25 | 50.51 | 9,856,443 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.63 | 50.74 | 51.03 | 9,593,698 | -1.58(-3.01%) |
Jul 13, 2021 | 52.64 | 53.08 | 52.03 | 52.61 | 7,356,882 | -0.30(-0.57%) |
Jul 12, 2021 | 52.13 | 53.48 | 51.97 | 52.92 | 6,851,959 | -0.29(-0.55%) |
Jul 09, 2021 | 52.87 | 53.50 | 52.51 | 53.21 | 7,881,061 | +0.81(+1.55%) |
Jul 08, 2021 | 51.54 | 52.77 | 51.31 | 52.39 | 11,924,246 | +0.18(+0.34%) |
Jul 07, 2021 | 53.09 | 53.78 | 51.89 | 52.22 | 9,311,653 | -1.12(-2.11%) |
Jul 06, 2021 | 55.55 | 55.65 | 53.28 | 53.34 | 13,221,120 | -2.19(-3.94%) |
Jul 02, 2021 | 55.27 | 55.90 | 54.50 | 55.53 | 8,629,746 | -0.12(-0.21%) |
Jul 01, 2021 | 55.47 | 56.25 | 55.17 | 55.64 | 13,151,472 | +1.75(+3.25%) |
Jun 30, 2021 | 53.52 | 53.93 | 52.92 | 53.89 | 10,521,161 | +1.64(+3.13%) |
Jun 29, 2021 | 53.18 | 53.27 | 52.06 | 52.25 | 7,274,583 | -0.48(-0.91%) |
Jun 28, 2021 | 54.08 | 54.08 | 52.54 | 52.73 | 8,642,215 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.64 | 53.99 | 54.25 | 9,153,262 | -0.07(-0.13%) |
Jun 24, 2021 | 53.95 | 54.43 | 53.38 | 54.32 | 7,260,070 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.17 | 53.76 | 53.77 | 9,248,448 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.08 | 52.77 | 53.79 | 7,612,557 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.56 | 51.51 | 53.49 | 9,304,824 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.39 | 50.86 | 50.91 | 21,001,576 | -1.31(-2.51%) |
Jun 17, 2021 | 53.89 | 54.48 | 51.81 | 52.22 | 15,445,013 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.59 | 54.09 | 11,013,431 | -0.04(-0.07%) |
Jun 15, 2021 | 53.71 | 54.47 | 53.51 | 54.13 | 8,853,759 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.04 | 52.96 | 53.37 | 8,751,894 | +0.30(+0.57%) |
Jun 11, 2021 | 53.53 | 53.92 | 52.92 | 53.07 | 9,173,153 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.24 | 10,618,154 | +0.43(+0.82%) |
Jun 09, 2021 | 53.65 | 53.87 | 52.72 | 52.81 | 7,947,924 | -0.70(-1.31%) |
Jun 08, 2021 | 52.59 | 53.64 | 51.88 | 53.51 | 8,300,449 | +0.58(+1.10%) |
Jun 07, 2021 | 52.92 | 53.56 | 52.73 | 52.92 | 6,107,053 | -0.04(-0.07%) |
Jun 04, 2021 | 52.93 | 53.21 | 52.12 | 52.96 | 7,351,065 | +0.34(+0.64%) |
Jun 03, 2021 | 51.96 | 53.09 | 51.82 | 52.62 | 9,357,141 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.57 | 51.09 | 52.20 | 6,893,586 | +0.64(+1.24%) |
Jun 01, 2021 | 50.51 | 51.75 | 50.48 | 51.56 | 11,237,030 | +2.24(+4.54%) |
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.32 | 6,494,186 | +0.19(+0.38%) |
May 27, 2021 | 49.31 | 49.84 | 48.77 | 49.14 | 8,457,862 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.16 | 48.38 | 49.04 | 7,589,405 | +0.48(+0.98%) |
May 25, 2021 | 49.55 | 49.88 | 48.46 | 48.56 | 9,142,764 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.78 | 48.90 | 49.64 | 7,200,643 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.93 | 49.17 | 49.24 | 6,817,071 | +0.23(+0.47%) |
May 20, 2021 | 49.24 | 49.25 | 48.34 | 49.01 | 9,943,207 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.02 | 48.50 | 49.18 | 10,634,510 | -1.51(-2.98%) |
May 18, 2021 | 51.56 | 51.89 | 50.40 | 50.69 | 11,664,494 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.61 | 49.62 | 51.59 | 12,929,220 | +1.58(+3.15%) |
May 14, 2021 | 48.70 | 50.12 | 48.69 | 50.01 | 7,255,198 | +2.02(+4.20%) |
May 13, 2021 | 48.32 | 49.05 | 47.40 | 48.00 | 8,569,787 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.67 | 48.70 | 48.90 | 9,022,141 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.80 | 48.42 | 48.92 | 11,093,632 | -1.12(-2.25%) |
May 10, 2021 | 51.17 | 52.10 | 50.01 | 50.05 | 10,022,813 | -0.09(-0.18%) |
May 07, 2021 | 48.35 | 50.35 | 48.13 | 50.14 | 10,985,265 | +1.23(+2.51%) |
May 06, 2021 | 48.73 | 48.92 | 47.14 | 48.91 | 10,987,896 | +0.23(+0.47%) |
May 05, 2021 | 48.00 | 48.88 | 46.73 | 48.68 | 14,486,602 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.56 | 45.34 | 46.16 | 14,616,429 | -0.15(-0.32%) |
May 03, 2021 | 45.59 | 46.47 | 45.27 | 46.31 | 10,620,238 | +1.40(+3.13%) |
Apr 30, 2021 | 45.82 | 46.55 | 44.75 | 44.90 | 10,760,407 | -1.75(-3.75%) |
Apr 29, 2021 | 47.41 | 47.84 | 46.40 | 46.65 | 10,759,076 | +0.08(+0.17%) |
Apr 28, 2021 | 45.39 | 46.84 | 45.37 | 46.57 | 10,233,144 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.04 | 9,462,957 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,732 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.90 | 43.16 | 43.66 | 6,457,656 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.97 | 43.19 | 43.43 | 7,494,617 | -0.51(-1.16%) |
Apr 21, 2021 | 42.17 | 44.02 | 42.01 | 43.94 | 8,788,663 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.46 | 42.51 | 42.72 | 13,585,363 | -1.97(-4.40%) |
Apr 19, 2021 | 45.03 | 45.42 | 44.41 | 44.68 | 7,502,462 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.92 | 44.82 | 44.86 | 8,730,210 | -0.71(-1.56%) |
Apr 15, 2021 | 46.27 | 46.37 | 45.46 | 45.57 | 7,702,471 | -0.69(-1.50%) |
Apr 14, 2021 | 45.11 | 47.03 | 45.11 | 46.26 | 9,501,007 | +1.67(+3.74%) |
Apr 13, 2021 | 44.32 | 45.07 | 44.24 | 44.60 | 7,948,259 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.62 | 44.66 | 9,751,954 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.98 | 7,590,972 | -0.01(-0.02%) |
Apr 08, 2021 | 45.32 | 45.50 | 44.82 | 44.99 | 11,435,099 | -1.00(-2.18%) |
Apr 07, 2021 | 46.35 | 46.68 | 45.78 | 45.99 | 14,131,526 | -0.18(-0.38%) |
Apr 06, 2021 | 46.20 | 47.11 | 46.01 | 46.17 | 7,122,045 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.61 | 45.84 | 11,912,605 | -1.59(-3.35%) |
Apr 01, 2021 | 46.64 | 47.45 | 46.12 | 47.43 | 11,576,768 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,846 | -0.40(-0.86%) |
Mar 30, 2021 | 46.71 | 47.55 | 46.57 | 46.91 | 9,008,901 | -0.36(-0.76%) |
Mar 29, 2021 | 47.85 | 47.87 | 46.64 | 47.27 | 8,998,542 | -1.05(-2.18%) |
Mar 26, 2021 | 47.99 | 48.40 | 47.44 | 48.33 | 9,934,593 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,883 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,883 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.34 | 44.37 | 45.40 | 13,499,914 | -0.47(-1.01%) |
Mar 22, 2021 | 46.41 | 46.55 | 45.69 | 45.87 | 12,529,005 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,665,354 | -0.68(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.63 | 46.87 | 14,003,631 | -3.03(-6.07%) |
Mar 17, 2021 | 49.45 | 50.16 | 48.75 | 49.90 | 10,775,793 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.14 | 49.68 | 10,705,254 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.02 | 51.07 | 11,190,797 | -0.90(-1.74%) |
Mar 12, 2021 | 52.89 | 53.10 | 51.79 | 51.97 | 7,697,117 | -0.56(-1.07%) |
Mar 11, 2021 | 52.25 | 53.68 | 52.16 | 52.53 | 10,622,468 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.38 | 52.17 | 13,668,316 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.33 | 50.44 | 50.84 | 11,605,797 | -0.77(-1.50%) |
Mar 08, 2021 | 51.60 | 52.63 | 50.65 | 51.61 | 12,850,580 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.23 | 50.15 | 51.23 | 21,296,794 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.13 | 48.84 | 17,229,492 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.08 | 46.14 | 47.12 | 9,118,913 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.90 | 8,815,530 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.19 | 8,180,139 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,072,269 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.56 | 14,648,843 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.18 | 48.00 | 13,990,807 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.60 | 45.75 | 12,295,292 | +1.07(+2.40%) |
Feb 22, 2021 | 43.17 | 45.38 | 42.86 | 44.67 | 14,040,402 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.64 | 41.72 | 42.51 | 9,683,467 | +0.64(+1.53%) |
Feb 18, 2021 | 43.02 | 43.14 | 41.82 | 41.87 | 9,546,436 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.37 | 43.34 | 10,456,436 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.89 | 12,601,858 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,028,324 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,180,692 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.76 | 40.38 | 41.11 | 12,447,765 | +0.32(+0.79%) |
Feb 09, 2021 | 40.21 | 41.28 | 39.90 | 40.79 | 10,330,409 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.09 | 39.24 | 40.70 | 13,999,102 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.08 | 38.36 | 38.65 | 10,968,880 | +0.36(+0.93%) |
Feb 04, 2021 | 37.94 | 38.30 | 37.06 | 38.29 | 13,069,283 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.59 | 12,796,424 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.80 | 35.59 | 35.65 | 10,150,753 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.65 | 34.54 | 35.42 | 10,607,400 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.07 | 34.78 | 34.83 | 13,401,951 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.13 | 35.77 | 11,818,769 | +0.40(+1.13%) |
Jan 27, 2021 | 35.65 | 36.62 | 34.98 | 35.37 | 10,162,186 | -0.90(-2.47%) |
Jan 26, 2021 | 37.47 | 38.02 | 36.20 | 36.26 | 8,748,367 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,343,786 | -0.10(-0.26%) |
Jan 22, 2021 | 36.59 | 37.39 | 36.32 | 37.14 | 10,959,570 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,420,576 | -1.89(-4.78%) |
Jan 20, 2021 | 40.34 | 40.45 | 39.41 | 39.47 | 24,322,454 | -0.56(-1.39%) |
Jan 19, 2021 | 39.28 | 40.15 | 39.03 | 40.02 | 16,663,148 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,485,968 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.01 | 40.69 | 41.65 | 14,777,785 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.54 | 40.92 | 13,602,266 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,955,665 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,458,547 | +0.57(+1.48%) |
Jan 08, 2021 | 39.15 | 39.57 | 38.44 | 38.89 | 10,859,921 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.14 | 37.93 | 38.89 | 11,086,673 | +1.04(+2.73%) |
Jan 06, 2021 | 37.00 | 38.23 | 36.47 | 37.86 | 12,682,843 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.40 | 14,242,400 | +1.98(+5.74%) |