Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 63.42 | 64.45 | 62.81 | 62.92 | 17,523,460 | -1.81(-2.80%) |
Nov 29, 2021 | 65.93 | 67.02 | 64.55 | 64.73 | 10,243,375 | +0.60(+0.94%) |
Nov 26, 2021 | 63.28 | 64.26 | 62.21 | 64.13 | 11,434,338 | -3.01(-4.48%) |
Nov 24, 2021 | 65.70 | 67.73 | 65.67 | 67.14 | 8,042,671 | +0.94(+1.42%) |
Nov 23, 2021 | 65.41 | 67.04 | 65.35 | 66.19 | 10,150,875 | +1.70(+2.63%) |
Nov 22, 2021 | 62.48 | 65.34 | 62.45 | 64.50 | 8,298,888 | +2.05(+3.28%) |
Nov 19, 2021 | 63.63 | 63.97 | 62.27 | 62.45 | 9,828,654 | -2.79(-4.28%) |
Nov 18, 2021 | 64.71 | 65.45 | 65.14 | 65.24 | 7,299,307 | +0.67(+1.04%) |
Nov 17, 2021 | 64.71 | 66.33 | 64.36 | 64.57 | 8,501,478 | -0.60(-0.92%) |
Nov 16, 2021 | 65.49 | 66.22 | 65.11 | 65.17 | 7,945,434 | -0.07(-0.11%) |
Nov 15, 2021 | 64.80 | 65.84 | 64.36 | 65.24 | 6,888,963 | +0.32(+0.50%) |
Nov 12, 2021 | 64.23 | 65.08 | 64.15 | 64.92 | 5,940,471 | +0.20(+0.30%) |
Nov 11, 2021 | 65.76 | 66.09 | 64.59 | 64.72 | 8,676,625 | -0.77(-1.18%) |
Nov 10, 2021 | 66.84 | 65.49 | 8,342,362 | -2.47(-3.63%) | ||
Nov 09, 2021 | 68.02 | 68.18 | 67.04 | 67.96 | 6,742,388 | -0.16(-0.24%) |
Nov 08, 2021 | 67.89 | 69.22 | 67.70 | 68.12 | 7,753,722 | +0.43(+0.64%) |
Nov 05, 2021 | 66.89 | 68.01 | 66.32 | 67.69 | 7,788,454 | +1.92(+2.92%) |
Nov 04, 2021 | 66.39 | 67.09 | 65.38 | 65.77 | 9,555,541 | +0.51(+0.78%) |
Nov 03, 2021 | 65.18 | 66.11 | 64.82 | 65.26 | 10,378,519 | -0.26(-0.40%) |
Nov 02, 2021 | 66.88 | 67.51 | 65.32 | 65.52 | 12,139,418 | -1.40(-2.09%) |
Nov 01, 2021 | 67.24 | 67.06 | 66.77 | 66.92 | 13,308,512 | +0.09(+0.13%) |
Oct 29, 2021 | 66.78 | 67.56 | 66.36 | 66.83 | 9,005,190 | -0.59(-0.88%) |
Oct 28, 2021 | 66.72 | 67.59 | 66.50 | 67.42 | 5,813,594 | +0.65(+0.97%) |
Oct 27, 2021 | 67.79 | 68.78 | 66.62 | 66.78 | 10,057,628 | -1.92(-2.79%) |
Oct 26, 2021 | 68.39 | 68.70 | 6,614,564 | +0.45(+0.67%) | ||
Oct 25, 2021 | 68.28 | 69.54 | 67.95 | 68.24 | 8,374,303 | +0.71(+1.06%) |
Oct 22, 2021 | 66.99 | 67.85 | 66.88 | 67.53 | 8,039,880 | +1.01(+1.51%) |
Oct 21, 2021 | 67.47 | 67.47 | 66.09 | 66.52 | 6,540,039 | -1.28(-1.88%) |
Oct 20, 2021 | 66.64 | 67.87 | 66.48 | 67.80 | 6,172,157 | +0.62(+0.93%) |
Oct 19, 2021 | 66.74 | 67.64 | 66.33 | 67.17 | 7,388,544 | +0.73(+1.10%) |
Oct 18, 2021 | 66.68 | 67.55 | 66.11 | 66.44 | 11,120,751 | +0.32(+0.49%) |
Oct 15, 2021 | 66.56 | 66.82 | 66.11 | 66.12 | 7,787,489 | +0.26(+0.39%) |
Oct 14, 2021 | 66.25 | 66.41 | 64.96 | 65.86 | 9,141,965 | +0.55(+0.85%) |
Oct 13, 2021 | 64.61 | 65.78 | 63.73 | 65.31 | 9,550,846 | -0.16(-0.25%) |
Oct 12, 2021 | 66.12 | 66.54 | 65.12 | 65.47 | 8,559,559 | -0.50(-0.76%) |
Oct 11, 2021 | 67.00 | 67.35 | 65.77 | 65.97 | 10,746,397 | -0.85(-1.27%) |
Oct 08, 2021 | 64.38 | 66.98 | 64.38 | 66.82 | 13,803,841 | +3.04(+4.77%) |
Oct 07, 2021 | 64.22 | 64.33 | 62.97 | 63.77 | 12,927,433 | -0.27(-0.42%) |
Oct 06, 2021 | 62.78 | 64.31 | 62.24 | 64.04 | 11,900,432 | +0.07(+0.11%) |
Oct 05, 2021 | 64.30 | 64.98 | 63.06 | 63.97 | 12,636,650 | +0.21(+0.34%) |
Oct 04, 2021 | 63.19 | 64.76 | 63.01 | 63.76 | 13,929,545 | +1.24(+1.98%) |
Oct 01, 2021 | 60.98 | 62.72 | 60.92 | 62.52 | 15,117,960 | +2.08(+3.44%) |
Sep 30, 2021 | 60.84 | 61.44 | 60.39 | 60.44 | 17,773,046 | -0.24(-0.40%) |
Sep 29, 2021 | 60.31 | 61.07 | 59.41 | 60.68 | 11,844,632 | +0.21(+0.35%) |
Sep 28, 2021 | 60.24 | 61.22 | 59.90 | 60.47 | 16,812,408 | +0.97(+1.63%) |
Sep 27, 2021 | 59.48 | 59.71 | 58.68 | 59.49 | 15,142,089 | +1.51(+2.60%) |
Sep 24, 2021 | 56.89 | 58.59 | 56.67 | 57.99 | 12,478,044 | +1.17(+2.06%) |
Sep 23, 2021 | 55.52 | 57.18 | 55.52 | 56.82 | 13,320,424 | +1.29(+2.33%) |
Sep 22, 2021 | 53.70 | 56.09 | 53.70 | 55.53 | 17,661,582 | +2.61(+4.94%) |
Sep 21, 2021 | 52.15 | 53.35 | 51.48 | 52.91 | 15,607,876 | +2.02(+3.96%) |
Sep 20, 2021 | 51.27 | 51.70 | 50.21 | 50.90 | 11,213,902 | -1.65(-3.14%) |
Sep 17, 2021 | 52.68 | 53.43 | 52.42 | 52.55 | 15,408,288 | -0.28(-0.52%) |
Sep 16, 2021 | 52.87 | 53.21 | 52.40 | 52.82 | 9,836,288 | -0.08(-0.15%) |
Sep 15, 2021 | 51.81 | 53.03 | 51.80 | 52.90 | 12,071,337 | +2.12(+4.18%) |
Sep 14, 2021 | 51.92 | 51.98 | 50.49 | 50.78 | 8,864,442 | -0.58(-1.13%) |
Sep 13, 2021 | 50.45 | 51.80 | 49.70 | 51.36 | 9,482,173 | +1.66(+3.34%) |
Sep 10, 2021 | 50.49 | 50.60 | 49.46 | 49.70 | 5,678,315 | +0.13(+0.27%) |
Sep 09, 2021 | 49.18 | 50.42 | 48.90 | 49.57 | 7,048,149 | +0.27(+0.54%) |
Sep 08, 2021 | 50.23 | 50.49 | 49.22 | 49.30 | 5,863,165 | -0.62(-1.25%) |
Sep 07, 2021 | 49.84 | 50.37 | 49.34 | 49.92 | 7,437,091 | -0.23(-0.46%) |
Sep 03, 2021 | 50.25 | 50.79 | 49.89 | 50.16 | 8,919,527 | -0.32(-0.64%) |
Sep 02, 2021 | 49.28 | 50.82 | 49.24 | 50.48 | 7,509,794 | +1.74(+3.57%) |
Sep 01, 2021 | 49.55 | 49.87 | 48.53 | 48.74 | 10,449,860 | -0.78(-1.58%) |
Aug 31, 2021 | 49.72 | 50.24 | 49.32 | 49.52 | 11,773,760 | -0.60(-1.19%) |
Aug 30, 2021 | 50.82 | 50.96 | 50.10 | 50.12 | 5,425,524 | -0.48(-0.95%) |
Aug 27, 2021 | 49.76 | 50.94 | 49.51 | 50.60 | 7,343,747 | +1.44(+2.92%) |
Aug 26, 2021 | 49.72 | 50.02 | 49.01 | 49.17 | 5,840,792 | -0.79(-1.59%) |
Aug 25, 2021 | 49.45 | 50.29 | 49.10 | 49.96 | 6,868,221 | +0.54(+1.10%) |
Aug 24, 2021 | 49.21 | 49.67 | 48.73 | 49.42 | 6,999,427 | +0.55(+1.13%) |
Aug 23, 2021 | 48.29 | 49.16 | 48.18 | 48.86 | 8,994,748 | +1.80(+3.83%) |
Aug 20, 2021 | 46.26 | 47.26 | 46.01 | 47.06 | 7,925,633 | +0.29(+0.63%) |
Aug 19, 2021 | 46.97 | 47.24 | 45.85 | 46.77 | 12,677,706 | -0.97(-2.04%) |
Aug 18, 2021 | 48.50 | 49.10 | 47.68 | 47.74 | 7,454,193 | -0.88(-1.82%) |
Aug 17, 2021 | 48.52 | 49.44 | 48.38 | 48.62 | 7,307,535 | -0.26(-0.53%) |
Aug 16, 2021 | 49.25 | 49.57 | 48.69 | 48.88 | 8,370,300 | -1.03(-2.07%) |
Aug 13, 2021 | 50.79 | 51.04 | 49.81 | 49.92 | 8,297,320 | -0.95(-1.88%) |
Aug 12, 2021 | 50.96 | 51.35 | 50.42 | 50.87 | 5,304,704 | -0.13(-0.26%) |
Aug 11, 2021 | 50.28 | 51.15 | 49.90 | 51.00 | 6,808,229 | +0.63(+1.26%) |
Aug 10, 2021 | 49.81 | 50.63 | 49.73 | 50.37 | 7,604,271 | +0.92(+1.86%) |
Aug 09, 2021 | 49.65 | 50.10 | 49.26 | 49.45 | 6,064,631 | -0.94(-1.86%) |
Aug 06, 2021 | 50.47 | 50.99 | 50.03 | 50.39 | 5,650,298 | +0.49(+0.98%) |
Aug 05, 2021 | 49.46 | 50.50 | 49.10 | 49.90 | 7,369,003 | +0.91(+1.86%) |
Aug 04, 2021 | 49.34 | 50.39 | 48.97 | 48.99 | 8,556,249 | -1.52(-3.02%) |
Aug 03, 2021 | 49.13 | 50.63 | 48.61 | 50.51 | 11,087,775 | +1.12(+2.28%) |
Aug 02, 2021 | 50.42 | 51.51 | 49.34 | 49.39 | 9,493,927 | -0.61(-1.21%) |
Jul 30, 2021 | 50.62 | 50.75 | 49.69 | 50.00 | 9,710,441 | -0.91(-1.79%) |
Jul 29, 2021 | 51.21 | 51.58 | 50.71 | 50.91 | 7,070,699 | +0.32(+0.63%) |
Jul 28, 2021 | 50.37 | 50.97 | 49.77 | 50.58 | 6,915,173 | +0.35(+0.69%) |
Jul 27, 2021 | 50.09 | 50.50 | 49.35 | 50.24 | 8,257,831 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.15 | 49.56 | 50.72 | 9,817,976 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,912,330 | -0.80(-1.60%) |
Jul 22, 2021 | 50.47 | 50.63 | 49.72 | 50.16 | 7,642,921 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.82 | 49.22 | 50.47 | 10,594,151 | +2.26(+4.68%) |
Jul 20, 2021 | 47.35 | 48.90 | 47.16 | 48.21 | 10,571,222 | +0.68(+1.43%) |
Jul 19, 2021 | 47.29 | 48.06 | 46.75 | 47.53 | 15,078,345 | -1.59(-3.24%) |
Jul 16, 2021 | 51.07 | 51.25 | 48.95 | 49.12 | 9,949,147 | -1.40(-2.77%) |
Jul 15, 2021 | 50.45 | 51.53 | 50.26 | 50.52 | 9,854,359 | -0.52(-1.02%) |
Jul 14, 2021 | 53.01 | 53.64 | 50.75 | 51.04 | 9,591,669 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.04 | 52.63 | 7,355,327 | -0.30(-0.57%) |
Jul 12, 2021 | 52.14 | 53.49 | 51.98 | 52.93 | 6,850,510 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.51 | 52.52 | 53.22 | 7,879,395 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.79 | 51.32 | 52.40 | 11,921,725 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.90 | 52.23 | 9,309,683 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.66 | 53.29 | 53.35 | 13,218,324 | -2.19(-3.94%) |
Jul 02, 2021 | 55.28 | 55.91 | 54.51 | 55.54 | 8,627,922 | -0.12(-0.21%) |
Jul 01, 2021 | 55.48 | 56.26 | 55.18 | 55.65 | 13,148,691 | +1.75(+3.25%) |
Jun 30, 2021 | 53.53 | 53.94 | 52.93 | 53.90 | 10,518,936 | +1.64(+3.13%) |
Jun 29, 2021 | 53.19 | 53.28 | 52.07 | 52.26 | 7,273,044 | -0.48(-0.91%) |
Jun 28, 2021 | 54.09 | 54.09 | 52.55 | 52.74 | 8,640,387 | -1.52(-2.81%) |
Jun 25, 2021 | 54.61 | 54.65 | 54.00 | 54.26 | 9,151,326 | -0.07(-0.13%) |
Jun 24, 2021 | 53.96 | 54.44 | 53.39 | 54.33 | 7,258,535 | +0.56(+1.04%) |
Jun 23, 2021 | 54.08 | 55.18 | 53.77 | 53.78 | 9,246,492 | -0.03(-0.05%) |
Jun 22, 2021 | 53.24 | 54.09 | 52.79 | 53.80 | 7,610,947 | +0.30(+0.56%) |
Jun 21, 2021 | 51.54 | 53.57 | 51.52 | 53.50 | 9,302,857 | +2.58(+5.08%) |
Jun 18, 2021 | 51.23 | 52.40 | 50.87 | 50.92 | 20,997,136 | -1.31(-2.51%) |
Jun 17, 2021 | 53.90 | 54.49 | 51.82 | 52.23 | 15,441,747 | -1.88(-3.47%) |
Jun 16, 2021 | 54.07 | 54.68 | 53.60 | 54.10 | 11,011,102 | -0.04(-0.07%) |
Jun 15, 2021 | 53.72 | 54.48 | 53.52 | 54.14 | 8,851,887 | +0.76(+1.43%) |
Jun 14, 2021 | 53.68 | 54.05 | 52.97 | 53.38 | 8,750,043 | +0.30(+0.57%) |
Jun 11, 2021 | 53.55 | 53.93 | 52.93 | 53.08 | 9,171,213 | -0.18(-0.33%) |
Jun 10, 2021 | 54.00 | 54.24 | 52.47 | 53.25 | 10,615,909 | +0.43(+0.82%) |
Jun 09, 2021 | 53.66 | 53.88 | 52.73 | 52.82 | 7,946,243 | -0.70(-1.31%) |
Jun 08, 2021 | 52.60 | 53.65 | 51.89 | 53.52 | 8,298,694 | +0.58(+1.10%) |
Jun 07, 2021 | 52.94 | 53.57 | 52.74 | 52.94 | 6,105,762 | -0.04(-0.07%) |
Jun 04, 2021 | 52.94 | 53.22 | 52.13 | 52.97 | 7,349,510 | +0.34(+0.64%) |
Jun 03, 2021 | 51.97 | 53.10 | 51.83 | 52.63 | 9,355,163 | +0.42(+0.81%) |
Jun 02, 2021 | 51.92 | 52.58 | 51.10 | 52.21 | 6,892,128 | +0.64(+1.24%) |
Jun 01, 2021 | 50.52 | 51.76 | 50.49 | 51.57 | 11,234,653 | +2.24(+4.54%) |
May 28, 2021 | 49.39 | 49.52 | 48.96 | 49.33 | 6,492,813 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.85 | 48.78 | 49.15 | 8,456,074 | +0.10(+0.20%) |
May 26, 2021 | 48.74 | 49.17 | 48.39 | 49.05 | 7,587,801 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.90 | 48.47 | 48.57 | 9,140,831 | -1.08(-2.17%) |
May 24, 2021 | 49.67 | 49.79 | 48.91 | 49.65 | 7,199,121 | +0.40(+0.81%) |
May 21, 2021 | 49.62 | 49.94 | 49.18 | 49.25 | 6,815,629 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,941,104 | -0.17(-0.34%) |
May 19, 2021 | 49.51 | 50.03 | 48.51 | 49.19 | 10,632,261 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.90 | 50.41 | 50.71 | 11,662,028 | -0.89(-1.73%) |
May 17, 2021 | 49.63 | 51.63 | 49.63 | 51.60 | 12,926,486 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,253,664 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.06 | 47.41 | 48.01 | 8,567,974 | -0.90(-1.85%) |
May 12, 2021 | 49.28 | 50.68 | 48.71 | 48.91 | 9,020,234 | -0.03(-0.05%) |
May 11, 2021 | 49.00 | 49.81 | 48.43 | 48.93 | 11,091,287 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.06 | 10,020,694 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.36 | 48.14 | 50.15 | 10,982,943 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.92 | 10,985,573 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.74 | 48.69 | 14,483,539 | +2.52(+5.46%) |
May 04, 2021 | 45.43 | 46.57 | 45.35 | 46.17 | 14,613,339 | -0.15(-0.32%) |
May 03, 2021 | 45.60 | 46.48 | 45.28 | 46.32 | 10,617,993 | +1.41(+3.13%) |
Apr 30, 2021 | 45.83 | 46.55 | 44.76 | 44.91 | 10,758,132 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.66 | 10,756,801 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.38 | 46.58 | 10,230,980 | +1.53(+3.39%) |
Apr 27, 2021 | 44.30 | 45.40 | 44.14 | 45.05 | 9,460,956 | +0.92(+2.09%) |
Apr 26, 2021 | 43.60 | 44.72 | 43.56 | 44.13 | 7,563,133 | +0.47(+1.07%) |
Apr 23, 2021 | 43.41 | 43.91 | 43.17 | 43.67 | 6,456,291 | +0.23(+0.53%) |
Apr 22, 2021 | 43.95 | 43.98 | 43.20 | 43.44 | 7,493,032 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.03 | 42.02 | 43.95 | 8,786,805 | +1.22(+2.86%) |
Apr 20, 2021 | 44.35 | 44.47 | 42.52 | 42.73 | 13,582,491 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.43 | 44.42 | 44.69 | 7,500,875 | -0.18(-0.39%) |
Apr 16, 2021 | 45.88 | 45.93 | 44.82 | 44.87 | 8,728,365 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.38 | 45.47 | 45.58 | 7,700,843 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.04 | 45.12 | 46.27 | 9,498,999 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.08 | 44.25 | 44.61 | 7,946,578 | -0.06(-0.14%) |
Apr 12, 2021 | 45.45 | 45.88 | 44.63 | 44.67 | 9,749,892 | -0.33(-0.72%) |
Apr 09, 2021 | 45.11 | 45.66 | 44.72 | 44.99 | 7,589,367 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.51 | 44.82 | 45.00 | 11,432,682 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.69 | 45.79 | 46.00 | 14,128,538 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.12 | 46.02 | 46.18 | 7,120,539 | +0.33(+0.71%) |
Apr 05, 2021 | 47.35 | 47.35 | 45.62 | 45.85 | 11,910,086 | -1.59(-3.35%) |
Apr 01, 2021 | 46.65 | 47.46 | 46.13 | 47.44 | 11,574,320 | +0.92(+1.98%) |
Mar 31, 2021 | 46.82 | 47.15 | 46.24 | 46.52 | 10,581,609 | -0.40(-0.86%) |
Mar 30, 2021 | 46.72 | 47.56 | 46.58 | 46.92 | 9,006,996 | -0.36(-0.76%) |
Mar 29, 2021 | 47.86 | 47.88 | 46.65 | 47.28 | 8,996,640 | -1.05(-2.18%) |
Mar 26, 2021 | 48.00 | 48.41 | 47.45 | 48.34 | 9,932,493 | +1.29(+2.74%) |
Mar 25, 2021 | 45.72 | 47.25 | 45.29 | 47.05 | 10,560,649 | +0.32(+0.68%) |
Mar 24, 2021 | 46.34 | 47.38 | 46.27 | 46.73 | 11,010,555 | +1.32(+2.90%) |
Mar 23, 2021 | 44.90 | 46.35 | 44.38 | 45.41 | 13,497,060 | -0.47(-1.01%) |
Mar 22, 2021 | 46.42 | 46.55 | 45.70 | 45.88 | 12,526,356 | -0.32(-0.68%) |
Mar 19, 2021 | 46.80 | 47.53 | 45.98 | 46.19 | 30,658,872 | -0.69(-1.46%) |
Mar 18, 2021 | 49.54 | 49.69 | 46.64 | 46.88 | 14,000,670 | -3.03(-6.07%) |
Mar 17, 2021 | 49.46 | 50.17 | 48.76 | 49.91 | 10,773,515 | +0.22(+0.44%) |
Mar 16, 2021 | 50.13 | 50.41 | 49.15 | 49.69 | 10,702,990 | -1.39(-2.72%) |
Mar 15, 2021 | 50.84 | 51.44 | 50.03 | 51.08 | 11,188,431 | -0.90(-1.74%) |
Mar 12, 2021 | 52.90 | 53.11 | 51.80 | 51.98 | 7,695,490 | -0.56(-1.07%) |
Mar 11, 2021 | 52.26 | 53.69 | 52.17 | 52.54 | 10,620,223 | +0.36(+0.69%) |
Mar 10, 2021 | 50.48 | 52.49 | 50.39 | 52.18 | 13,665,426 | +1.33(+2.63%) |
Mar 09, 2021 | 51.49 | 52.34 | 50.45 | 50.85 | 11,603,344 | -0.77(-1.50%) |
Mar 08, 2021 | 51.61 | 52.64 | 50.66 | 51.62 | 12,847,863 | +0.39(+0.75%) |
Mar 05, 2021 | 50.94 | 52.25 | 50.16 | 51.24 | 21,292,290 | +2.39(+4.89%) |
Mar 04, 2021 | 47.39 | 50.05 | 47.14 | 48.85 | 17,225,850 | +1.72(+3.65%) |
Mar 03, 2021 | 46.25 | 48.09 | 46.15 | 47.13 | 9,116,986 | +1.21(+2.64%) |
Mar 02, 2021 | 46.12 | 46.80 | 45.88 | 45.91 | 8,813,666 | -0.29(-0.63%) |
Mar 01, 2021 | 46.96 | 47.39 | 45.82 | 46.20 | 8,178,410 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.42 | 44.67 | 45.68 | 15,069,082 | -0.90(-1.92%) |
Feb 25, 2021 | 48.28 | 48.75 | 45.69 | 46.57 | 14,645,746 | -1.44(-3.00%) |
Feb 24, 2021 | 45.67 | 48.21 | 45.19 | 48.01 | 13,987,849 | +2.26(+4.93%) |
Feb 23, 2021 | 45.59 | 46.11 | 43.61 | 45.76 | 12,292,693 | +1.07(+2.40%) |
Feb 22, 2021 | 43.18 | 45.39 | 42.87 | 44.68 | 14,037,434 | +2.16(+5.08%) |
Feb 19, 2021 | 41.85 | 42.65 | 41.72 | 42.52 | 9,681,419 | +0.64(+1.53%) |
Feb 18, 2021 | 43.03 | 43.15 | 41.83 | 41.88 | 9,544,417 | -1.47(-3.38%) |
Feb 17, 2021 | 43.20 | 43.45 | 42.38 | 43.35 | 10,454,225 | +0.45(+1.04%) |
Feb 16, 2021 | 42.16 | 43.24 | 42.00 | 42.90 | 12,599,194 | +1.48(+3.58%) |
Feb 12, 2021 | 40.50 | 41.47 | 40.35 | 41.42 | 10,026,204 | +0.63(+1.55%) |
Feb 11, 2021 | 40.84 | 40.86 | 39.70 | 40.78 | 10,178,539 | -0.33(-0.81%) |
Feb 10, 2021 | 41.07 | 41.77 | 40.39 | 41.12 | 12,445,134 | +0.32(+0.79%) |
Feb 09, 2021 | 40.22 | 41.28 | 39.91 | 40.80 | 10,328,225 | +0.09(+0.21%) |
Feb 08, 2021 | 39.38 | 41.10 | 39.25 | 40.71 | 13,996,143 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.09 | 38.37 | 38.66 | 10,966,561 | +0.36(+0.93%) |
Feb 04, 2021 | 37.95 | 38.31 | 37.06 | 38.30 | 13,066,521 | +0.70(+1.85%) |
Feb 03, 2021 | 35.90 | 37.97 | 35.69 | 37.60 | 12,793,719 | +1.95(+5.47%) |
Feb 02, 2021 | 36.16 | 36.81 | 35.59 | 35.65 | 10,148,607 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.66 | 34.55 | 35.43 | 10,605,158 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.08 | 34.79 | 34.84 | 13,399,119 | -0.94(-2.63%) |
Jan 28, 2021 | 35.78 | 36.24 | 35.14 | 35.78 | 11,816,271 | +0.40(+1.13%) |
Jan 27, 2021 | 35.66 | 36.63 | 34.99 | 35.38 | 10,160,038 | -0.90(-2.47%) |
Jan 26, 2021 | 37.48 | 38.03 | 36.21 | 36.27 | 8,746,518 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.10 | 35.89 | 37.05 | 12,341,177 | -0.10(-0.26%) |
Jan 22, 2021 | 36.60 | 37.40 | 36.33 | 37.15 | 10,957,253 | -0.44(-1.16%) |
Jan 21, 2021 | 39.52 | 39.77 | 37.16 | 37.59 | 19,416,470 | -1.89(-4.78%) |
Jan 20, 2021 | 40.35 | 40.46 | 39.42 | 39.47 | 24,317,314 | -0.56(-1.39%) |
Jan 19, 2021 | 39.29 | 40.16 | 39.04 | 40.03 | 16,659,626 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.75 | 39.27 | 34,478,680 | -2.39(-5.74%) |
Jan 14, 2021 | 41.27 | 42.02 | 40.70 | 41.66 | 14,774,661 | +0.73(+1.79%) |
Jan 13, 2021 | 41.21 | 41.31 | 40.55 | 40.93 | 13,599,391 | -0.34(-0.82%) |
Jan 12, 2021 | 40.05 | 41.48 | 39.79 | 41.27 | 14,952,504 | +1.79(+4.54%) |
Jan 11, 2021 | 38.38 | 39.78 | 37.69 | 39.47 | 12,455,914 | +0.57(+1.48%) |
Jan 08, 2021 | 39.16 | 39.58 | 38.45 | 38.90 | 10,857,625 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.15 | 37.94 | 38.90 | 11,084,329 | +1.04(+2.74%) |
Jan 06, 2021 | 37.01 | 38.24 | 36.48 | 37.86 | 12,680,162 | +1.45(+3.99%) |
Jan 05, 2021 | 35.02 | 37.31 | 34.81 | 36.41 | 14,239,389 | +1.98(+5.74%) |
Jan 04, 2021 | 35.24 | 35.38 | 34.10 | 34.44 | 9,879,550 | -0.37(-1.05%) |
Dec 31, 2020 | 34.80 | 34.80 | 34.80 | 7,201,156 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.93 | 34.84 | 33.77 | 34.82 | 7,201,156 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.76 | 33.74 | 34.00 | 8,047,398 | -0.20(-0.59%) |
Dec 28, 2020 | 34.43 | 35.22 | 34.03 | 34.20 | 7,098,625 | -0.17(-0.48%) |
Dec 24, 2020 | 34.82 | 34.82 | 33.90 | 34.37 | 4,056,599 | -0.51(-1.47%) |
Dec 23, 2020 | 34.30 | 35.43 | 34.23 | 34.88 | 7,052,845 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.97 | 10,560,245 | -1.05(-3.01%) |
Dec 21, 2020 | 34.30 | 35.61 | 33.88 | 35.02 | 12,637,262 | -0.64(-1.81%) |
Dec 18, 2020 | 36.54 | 36.72 | 35.44 | 35.66 | 23,923,616 | -0.86(-2.36%) |
Dec 17, 2020 | 37.22 | 37.22 | 36.22 | 36.52 | 10,678,148 | -0.30(-0.83%) |
Dec 16, 2020 | 37.29 | 37.37 | 36.66 | 36.83 | 10,699,425 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.40 | 36.30 | 37.25 | 11,322,915 | +0.42(+1.13%) |
Dec 14, 2020 | 38.36 | 38.51 | 36.78 | 36.83 | 19,637,428 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.57 | 37.84 | 16,365,899 | -0.45(-1.18%) |
Dec 10, 2020 | 37.08 | 38.48 | 36.94 | 38.29 | 17,229,668 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.86 | 36.31 | 37.16 | 12,374,294 | +0.02(+0.05%) |
Dec 08, 2020 | 36.55 | 37.80 | 36.29 | 37.14 | 12,149,506 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 37.00 | 37.26 | 12,162,333 | -1.26(-3.28%) |
Dec 04, 2020 | 36.80 | 38.59 | 36.65 | 38.53 | 14,628,785 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.68 | 34.49 | 35.85 | 18,633,308 | +1.07(+3.08%) |
Dec 02, 2020 | 34.10 | 35.65 | 33.79 | 34.78 | 14,316,928 | +0.61(+1.78%) |