Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 56.42 | 57.02 | 53.76 | 53.76 | 10,091,308 | -4.69(-8.02%) |
Nov 29, 2021 | 57.20 | 58.68 | 56.89 | 58.45 | 5,509,959 | +3.90(+7.14%) |
Nov 26, 2021 | 58.85 | 59.39 | 53.57 | 54.55 | 6,403,994 | -8.01(-12.80%) |
Nov 24, 2021 | 61.32 | 62.74 | 60.76 | 62.56 | 2,478,478 | +0.44(+0.71%) |
Nov 23, 2021 | 61.43 | 62.28 | 60.80 | 62.12 | 3,174,798 | +0.79(+1.29%) |
Nov 22, 2021 | 62.61 | 62.87 | 61.29 | 61.33 | 2,375,873 | -0.69(-1.11%) |
Nov 19, 2021 | 62.23 | 62.64 | 61.61 | 62.02 | 2,469,097 | -0.34(-0.55%) |
Nov 18, 2021 | 62.99 | 62.72 | 62.33 | 62.36 | 1,708,418 | -0.27(-0.43%) |
Nov 17, 2021 | 63.24 | 63.44 | 62.55 | 62.63 | 1,782,577 | -0.59(-0.93%) |
Nov 16, 2021 | 63.06 | 63.69 | 63.01 | 63.22 | 1,629,273 | -0.15(-0.24%) |
Nov 15, 2021 | 63.30 | 63.37 | 62.24 | 63.37 | 1,636,581 | +0.44(+0.70%) |
Nov 12, 2021 | 62.28 | 63.02 | 62.04 | 62.93 | 1,778,950 | +1.20(+1.94%) |
Nov 11, 2021 | 61.83 | 62.44 | 61.47 | 61.73 | 1,715,121 | +0.50(+0.82%) |
Nov 10, 2021 | 61.08 | 61.23 | 3,213,754 | -0.47(-0.76%) | ||
Nov 09, 2021 | 62.04 | 62.07 | 60.93 | 61.70 | 3,575,318 | -0.57(-0.92%) |
Nov 08, 2021 | 62.76 | 62.85 | 61.65 | 62.27 | 1,907,763 | +0.01(+0.02%) |
Nov 05, 2021 | 63.86 | 63.88 | 62.14 | 62.26 | 2,013,909 | -1.19(-1.88%) |
Nov 04, 2021 | 64.23 | 64.45 | 62.99 | 63.45 | 2,116,016 | -0.46(-0.72%) |
Nov 03, 2021 | 62.72 | 64.15 | 62.58 | 63.91 | 1,956,564 | +1.08(+1.72%) |
Nov 02, 2021 | 62.08 | 62.85 | 62.06 | 62.83 | 1,191,082 | +0.79(+1.27%) |
Nov 01, 2021 | 61.82 | 62.07 | 60.87 | 62.04 | 1,201,945 | +0.45(+0.73%) |
Oct 29, 2021 | 60.93 | 61.78 | 60.91 | 61.59 | 2,075,766 | -0.18(-0.29%) |
Oct 28, 2021 | 61.37 | 61.88 | 61.23 | 61.77 | 2,056,878 | +0.90(+1.48%) |
Oct 27, 2021 | 61.65 | 62.32 | 60.70 | 60.87 | 2,383,596 | -0.73(-1.19%) |
Oct 26, 2021 | 62.48 | 61.60 | 2,402,757 | -0.57(-0.92%) | ||
Oct 25, 2021 | 61.53 | 62.21 | 60.92 | 62.17 | 1,791,712 | +0.94(+1.54%) |
Oct 22, 2021 | 61.84 | 62.17 | 60.49 | 61.23 | 2,483,650 | -0.70(-1.13%) |
Oct 21, 2021 | 60.72 | 61.92 | 60.57 | 61.93 | 1,954,865 | +0.96(+1.57%) |
Oct 20, 2021 | 60.60 | 61.08 | 60.50 | 60.97 | 2,265,142 | +0.37(+0.61%) |
Oct 19, 2021 | 60.58 | 60.84 | 60.31 | 60.60 | 1,703,761 | +0.23(+0.38%) |
Oct 18, 2021 | 59.34 | 60.55 | 59.26 | 60.37 | 2,146,478 | +0.54(+0.90%) |
Oct 15, 2021 | 60.05 | 60.64 | 59.63 | 59.83 | 2,347,759 | +0.04(+0.07%) |
Oct 14, 2021 | 59.14 | 59.84 | 58.99 | 59.79 | 2,759,549 | +1.53(+2.63%) |
Oct 13, 2021 | 57.82 | 58.26 | 57.23 | 58.26 | 2,747,150 | +0.59(+1.02%) |
Oct 12, 2021 | 57.52 | 57.98 | 57.02 | 57.67 | 3,134,736 | +0.55(+0.96%) |
Oct 11, 2021 | 57.27 | 58.22 | 57.07 | 57.12 | 2,162,161 | -0.38(-0.66%) |
Oct 08, 2021 | 57.31 | 57.72 | 57.04 | 57.50 | 2,645,023 | +0.52(+0.91%) |
Oct 07, 2021 | 56.45 | 57.05 | 56.41 | 56.98 | 3,218,634 | +1.08(+1.93%) |
Oct 06, 2021 | 54.93 | 56.00 | 53.80 | 55.90 | 6,957,611 | +0.31(+0.56%) |
Oct 05, 2021 | 54.83 | 56.09 | 54.59 | 55.59 | 4,037,831 | +0.99(+1.81%) |
Oct 04, 2021 | 55.33 | 55.54 | 53.61 | 54.60 | 5,447,669 | -0.75(-1.36%) |
Oct 01, 2021 | 54.98 | 55.99 | 54.02 | 55.35 | 4,723,337 | +0.96(+1.77%) |
Sep 30, 2021 | 55.12 | 55.72 | 53.88 | 54.39 | 5,248,159 | -0.01(-0.02%) |
Sep 29, 2021 | 54.97 | 55.29 | 54.16 | 54.40 | 5,592,350 | -0.36(-0.66%) |
Sep 28, 2021 | 56.59 | 56.88 | 54.14 | 54.76 | 6,348,242 | -2.96(-5.13%) |
Sep 27, 2021 | 57.99 | 58.40 | 57.58 | 57.72 | 2,193,952 | -0.43(-0.74%) |
Sep 24, 2021 | 56.56 | 58.21 | 56.50 | 58.15 | 2,550,954 | +0.86(+1.50%) |
Sep 23, 2021 | 56.43 | 57.36 | 56.34 | 57.29 | 4,613,764 | +1.74(+3.13%) |
Sep 22, 2021 | 54.78 | 56.05 | 54.35 | 55.55 | 8,502,412 | +1.56(+2.89%) |
Sep 21, 2021 | 53.76 | 54.42 | 52.48 | 53.99 | 6,982,043 | +1.09(+2.06%) |
Sep 20, 2021 | 53.91 | 54.59 | 50.25 | 52.90 | 13,306,986 | -3.23(-5.75%) |
Sep 17, 2021 | 57.89 | 58.06 | 56.02 | 56.13 | 5,002,958 | -1.93(-3.32%) |
Sep 16, 2021 | 57.57 | 58.33 | 56.89 | 58.06 | 4,281,493 | +0.32(+0.55%) |
Sep 15, 2021 | 57.17 | 57.95 | 56.54 | 57.74 | 3,617,083 | +1.11(+1.96%) |
Sep 14, 2021 | 57.51 | 57.66 | 56.12 | 56.63 | 5,051,630 | -0.37(-0.65%) |
Sep 13, 2021 | 57.27 | 57.30 | 55.76 | 57.00 | 5,083,720 | +1.00(+1.79%) |
Sep 10, 2021 | 58.15 | 58.37 | 55.84 | 56.00 | 4,191,694 | -1.09(-1.91%) |
Sep 09, 2021 | 57.59 | 58.39 | 57.01 | 57.09 | 3,135,566 | -0.68(-1.18%) |
Sep 08, 2021 | 57.31 | 57.84 | 56.71 | 57.77 | 3,007,911 | +0.15(+0.26%) |
Sep 07, 2021 | 58.20 | 58.28 | 57.44 | 57.62 | 2,351,610 | -0.81(-1.39%) |
Sep 03, 2021 | 58.22 | 58.71 | 57.88 | 58.43 | 2,108,989 | -0.17(-0.29%) |
Sep 02, 2021 | 58.90 | 58.97 | 58.07 | 58.60 | 1,598,960 | -0.02(-0.03%) |
Sep 01, 2021 | 58.05 | 58.80 | 57.78 | 58.62 | 1,607,654 | +0.70(+1.21%) |
Aug 31, 2021 | 57.54 | 57.92 | 57.29 | 57.92 | 1,872,596 | +0.18(+0.31%) |
Aug 30, 2021 | 57.74 | 57.93 | 57.41 | 57.74 | 1,967,751 | +0.24(+0.42%) |
Aug 27, 2021 | 56.44 | 57.67 | 56.44 | 57.50 | 2,417,122 | +1.46(+2.61%) |
Aug 26, 2021 | 56.79 | 57.09 | 55.65 | 56.04 | 3,468,604 | -1.28(-2.23%) |
Aug 25, 2021 | 56.70 | 57.35 | 56.60 | 57.32 | 1,493,228 | +0.68(+1.20%) |
Aug 24, 2021 | 56.68 | 56.83 | 56.42 | 56.64 | 1,784,574 | +0.08(+0.14%) |
Aug 23, 2021 | 56.39 | 56.99 | 56.36 | 56.56 | 2,801,307 | +0.93(+1.67%) |
Aug 20, 2021 | 53.99 | 55.80 | 53.83 | 55.63 | 4,543,035 | +2.09(+3.90%) |
Aug 19, 2021 | 53.21 | 54.58 | 52.76 | 53.54 | 8,154,419 | -0.96(-1.76%) |
Aug 18, 2021 | 56.13 | 56.47 | 54.22 | 54.50 | 4,538,853 | -1.92(-3.40%) |
Aug 17, 2021 | 56.46 | 56.90 | 54.96 | 56.42 | 4,969,025 | -0.95(-1.66%) |
Aug 16, 2021 | 56.70 | 57.38 | 56.11 | 57.37 | 2,635,037 | -0.07(-0.12%) |
Aug 13, 2021 | 57.87 | 58.03 | 57.32 | 57.44 | 1,906,268 | -0.04(-0.07%) |
Aug 12, 2021 | 56.73 | 57.80 | 56.63 | 57.48 | 1,921,291 | +0.60(+1.05%) |
Aug 11, 2021 | 56.39 | 57.04 | 56.17 | 56.88 | 2,613,788 | +0.87(+1.55%) |
Aug 10, 2021 | 56.00 | 56.49 | 55.78 | 56.01 | 1,808,933 | +0.26(+0.47%) |
Aug 09, 2021 | 55.48 | 55.95 | 55.20 | 55.75 | 1,704,072 | +0.30(+0.54%) |
Aug 06, 2021 | 55.01 | 55.48 | 54.83 | 55.45 | 1,912,064 | +0.70(+1.28%) |
Aug 05, 2021 | 54.34 | 54.76 | 54.29 | 54.75 | 1,760,066 | +0.66(+1.22%) |
Aug 04, 2021 | 53.56 | 54.35 | 53.44 | 54.09 | 2,638,852 | +0.04(+0.07%) |
Aug 03, 2021 | 53.11 | 54.07 | 52.43 | 54.05 | 5,008,571 | +1.28(+2.43%) |
Aug 02, 2021 | 54.10 | 54.17 | 52.57 | 52.77 | 3,184,832 | -1.01(-1.88%) |
Jul 30, 2021 | 53.48 | 54.41 | 53.42 | 53.78 | 3,461,569 | -0.68(-1.25%) |
Jul 29, 2021 | 54.25 | 54.63 | 54.14 | 54.46 | 2,528,786 | +0.49(+0.91%) |
Jul 28, 2021 | 53.60 | 54.38 | 52.77 | 53.97 | 4,411,863 | +0.69(+1.30%) |
Jul 27, 2021 | 53.65 | 53.65 | 51.84 | 53.28 | 5,218,196 | -0.89(-1.64%) |
Jul 26, 2021 | 53.41 | 54.17 | 53.09 | 54.17 | 2,206,702 | +0.48(+0.89%) |
Jul 23, 2021 | 54.23 | 54.25 | 53.65 | 53.69 | 2,558,632 | +0.02(+0.04%) |
Jul 22, 2021 | 53.93 | 54.32 | 53.20 | 53.67 | 2,976,743 | -0.48(-0.89%) |
Jul 21, 2021 | 53.03 | 54.19 | 52.95 | 54.15 | 3,890,715 | +1.70(+3.24%) |
Jul 20, 2021 | 50.58 | 52.77 | 50.13 | 52.45 | 5,987,759 | +2.05(+4.07%) |
Jul 19, 2021 | 52.73 | 52.96 | 48.54 | 50.40 | 12,375,995 | -3.86(-7.11%) |
Jul 16, 2021 | 56.05 | 56.24 | 54.23 | 54.26 | 3,773,309 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.63 | 54.78 | 55.47 | 3,851,442 | -0.35(-0.63%) |
Jul 14, 2021 | 55.90 | 56.10 | 54.89 | 55.82 | 2,824,447 | +0.56(+1.01%) |
Jul 13, 2021 | 55.58 | 56.17 | 55.13 | 55.26 | 3,496,819 | -0.49(-0.88%) |
Jul 12, 2021 | 55.36 | 55.77 | 55.20 | 55.75 | 2,304,283 | +0.33(+0.60%) |
Jul 09, 2021 | 54.39 | 55.53 | 54.23 | 55.42 | 3,815,858 | +2.13(+4.00%) |
Jul 08, 2021 | 53.02 | 54.08 | 52.73 | 53.29 | 5,985,058 | -2.11(-3.81%) |
Jul 07, 2021 | 55.76 | 55.80 | 54.48 | 55.40 | 2,398,800 | -0.04(-0.07%) |
Jul 06, 2021 | 56.39 | 56.39 | 54.61 | 55.44 | 3,537,040 | -0.65(-1.16%) |
Jul 02, 2021 | 56.73 | 56.93 | 55.91 | 56.09 | 2,863,076 | +0.04(+0.07%) |
Jul 01, 2021 | 55.88 | 56.11 | 55.63 | 56.05 | 2,793,925 | +0.50(+0.90%) |
Jun 30, 2021 | 55.12 | 55.84 | 54.92 | 55.55 | 2,926,482 | +0.21(+0.38%) |
Jun 29, 2021 | 56.11 | 56.19 | 55.23 | 55.34 | 2,837,951 | -0.45(-0.81%) |
Jun 28, 2021 | 56.10 | 56.24 | 55.49 | 55.79 | 1,785,165 | -0.17(-0.30%) |
Jun 25, 2021 | 55.60 | 55.96 | 55.26 | 55.96 | 1,884,844 | +0.38(+0.68%) |
Jun 24, 2021 | 55.59 | 55.71 | 55.29 | 55.58 | 2,159,799 | +0.64(+1.16%) |
Jun 23, 2021 | 54.76 | 55.21 | 54.65 | 54.94 | 2,512,462 | +0.52(+0.96%) |
Jun 22, 2021 | 52.91 | 54.42 | 52.75 | 54.42 | 3,198,498 | +1.12(+2.10%) |
Jun 21, 2021 | 52.35 | 53.41 | 51.58 | 53.30 | 5,130,496 | +1.88(+3.66%) |
Jun 18, 2021 | 52.59 | 53.31 | 51.28 | 51.42 | 8,338,195 | -2.45(-4.55%) |
Jun 17, 2021 | 53.62 | 54.78 | 53.26 | 53.87 | 5,245,542 | +0.32(+0.60%) |
Jun 16, 2021 | 54.26 | 54.74 | 52.97 | 53.55 | 7,206,034 | -0.07(-0.13%) |
Jun 15, 2021 | 54.43 | 54.51 | 53.62 | 53.62 | 3,253,658 | -0.95(-1.74%) |
Jun 14, 2021 | 54.83 | 54.94 | 53.99 | 54.57 | 2,866,287 | -0.26(-0.47%) |
Jun 11, 2021 | 54.56 | 55.00 | 54.54 | 54.83 | 3,271,434 | +0.74(+1.37%) |
Jun 10, 2021 | 53.23 | 54.10 | 53.06 | 54.09 | 3,596,487 | +1.51(+2.87%) |
Jun 09, 2021 | 53.23 | 53.24 | 52.32 | 52.58 | 2,493,399 | -0.30(-0.57%) |
Jun 08, 2021 | 53.41 | 53.46 | 52.36 | 52.88 | 3,247,979 | -0.37(-0.69%) |
Jun 07, 2021 | 52.77 | 53.29 | 52.53 | 53.25 | 2,147,914 | +0.46(+0.87%) |
Jun 04, 2021 | 52.20 | 52.88 | 52.20 | 52.79 | 4,124,647 | +1.42(+2.76%) |
Jun 03, 2021 | 51.11 | 51.81 | 50.73 | 51.37 | 3,670,497 | -0.53(-1.02%) |
Jun 02, 2021 | 51.57 | 52.27 | 51.30 | 51.90 | 4,021,006 | +0.69(+1.35%) |
Jun 01, 2021 | 52.51 | 52.62 | 51.21 | 51.21 | 3,639,871 | -0.64(-1.23%) |
May 28, 2021 | 52.56 | 52.67 | 51.82 | 51.85 | 3,616,660 | -0.52(-0.99%) |
May 27, 2021 | 51.38 | 52.48 | 51.34 | 52.37 | 5,008,686 | +1.25(+2.45%) |
May 26, 2021 | 50.25 | 51.18 | 50.17 | 51.12 | 4,188,437 | +1.24(+2.49%) |
May 25, 2021 | 50.04 | 50.10 | 49.45 | 49.88 | 3,621,656 | -0.08(-0.16%) |
May 24, 2021 | 49.26 | 50.14 | 49.25 | 49.96 | 3,665,279 | +0.96(+1.96%) |
May 21, 2021 | 48.89 | 49.17 | 48.47 | 49.00 | 5,188,209 | +0.50(+1.03%) |
May 20, 2021 | 47.81 | 48.71 | 47.50 | 48.50 | 7,439,246 | +1.34(+2.84%) |
May 19, 2021 | 46.74 | 47.43 | 44.80 | 47.16 | 15,549,537 | -1.28(-2.64%) |
May 18, 2021 | 48.96 | 49.54 | 48.19 | 48.44 | 5,811,529 | -0.30(-0.62%) |
May 17, 2021 | 49.00 | 49.46 | 47.66 | 48.74 | 7,245,656 | -0.75(-1.52%) |
May 14, 2021 | 47.95 | 49.73 | 47.95 | 49.49 | 8,985,685 | +2.84(+6.09%) |
May 13, 2021 | 45.87 | 47.22 | 45.85 | 46.65 | 12,358,264 | +2.03(+4.55%) |
May 12, 2021 | 47.92 | 47.98 | 43.69 | 44.62 | 15,677,350 | -4.23(-8.66%) |
May 11, 2021 | 49.32 | 50.14 | 48.23 | 48.85 | 12,076,432 | -1.99(-3.91%) |
May 10, 2021 | 52.00 | 52.43 | 50.74 | 50.84 | 6,807,594 | -1.13(-2.17%) |
May 07, 2021 | 50.50 | 52.07 | 50.45 | 51.97 | 5,236,839 | +1.45(+2.87%) |
May 06, 2021 | 50.25 | 50.59 | 49.26 | 50.52 | 7,157,005 | +0.16(+0.32%) |
May 05, 2021 | 50.18 | 50.79 | 49.59 | 50.36 | 5,788,451 | +0.67(+1.35%) |
May 04, 2021 | 50.03 | 50.22 | 48.30 | 49.69 | 7,426,099 | -1.09(-2.15%) |
May 03, 2021 | 50.45 | 50.78 | 50.15 | 50.78 | 4,485,509 | +0.97(+1.95%) |
Apr 30, 2021 | 50.32 | 50.62 | 49.57 | 49.81 | 6,876,200 | -1.06(-2.08%) |
Apr 29, 2021 | 51.13 | 51.24 | 49.83 | 50.87 | 6,289,983 | +0.42(+0.83%) |
Apr 28, 2021 | 50.70 | 50.93 | 50.34 | 50.45 | 2,882,211 | -0.15(-0.30%) |
Apr 27, 2021 | 50.19 | 50.71 | 49.83 | 50.60 | 2,917,386 | +0.51(+1.02%) |
Apr 26, 2021 | 50.14 | 50.22 | 49.71 | 50.09 | 3,619,572 | +0.17(+0.34%) |
Apr 23, 2021 | 49.21 | 50.39 | 49.04 | 49.92 | 4,673,900 | +0.95(+1.94%) |
Apr 22, 2021 | 50.51 | 50.65 | 48.43 | 48.97 | 7,710,984 | -1.55(-3.07%) |
Apr 21, 2021 | 49.05 | 50.61 | 48.74 | 50.52 | 3,700,495 | +1.37(+2.79%) |
Apr 20, 2021 | 49.39 | 49.60 | 48.31 | 49.15 | 5,812,166 | -0.62(-1.25%) |
Apr 19, 2021 | 50.43 | 50.53 | 49.00 | 49.77 | 5,342,963 | -0.90(-1.78%) |
Apr 16, 2021 | 50.28 | 50.84 | 50.08 | 50.67 | 2,673,600 | +0.39(+0.78%) |
Apr 15, 2021 | 50.05 | 50.40 | 49.93 | 50.28 | 2,493,421 | +0.63(+1.27%) |
Apr 14, 2021 | 49.90 | 50.12 | 49.38 | 49.65 | 3,316,954 | -0.26(-0.52%) |
Apr 13, 2021 | 49.82 | 50.21 | 49.69 | 49.91 | 2,545,925 | -0.07(-0.14%) |
Apr 12, 2021 | 49.23 | 49.98 | 48.80 | 49.98 | 2,462,624 | +0.49(+0.99%) |
Apr 09, 2021 | 49.20 | 49.87 | 49.06 | 49.49 | 2,286,000 | +0.06(+0.12%) |
Apr 08, 2021 | 49.44 | 49.68 | 49.19 | 49.43 | 2,729,239 | +0.37(+0.75%) |
Apr 07, 2021 | 48.43 | 49.16 | 48.36 | 49.06 | 2,325,858 | +0.70(+1.45%) |
Apr 06, 2021 | 48.45 | 48.87 | 48.28 | 48.36 | 3,045,166 | -0.07(-0.14%) |
Apr 05, 2021 | 48.56 | 48.65 | 48.16 | 48.43 | 2,933,162 | +0.31(+0.64%) |
Apr 01, 2021 | 47.41 | 48.12 | 47.27 | 48.12 | 3,160,000 | +1.02(+2.17%) |
Mar 31, 2021 | 47.17 | 47.53 | 46.61 | 47.10 | 3,257,489 | +0.22(+0.47%) |
Mar 30, 2021 | 45.93 | 46.94 | 45.66 | 46.88 | 2,283,351 | +0.97(+2.11%) |
Mar 29, 2021 | 45.95 | 46.18 | 45.23 | 45.91 | 3,633,715 | -0.89(-1.90%) |
Mar 26, 2021 | 46.00 | 46.80 | 45.11 | 46.80 | 4,262,500 | +1.24(+2.72%) |
Mar 25, 2021 | 44.76 | 45.70 | 43.65 | 45.56 | 5,831,240 | +0.69(+1.54%) |
Mar 24, 2021 | 45.58 | 46.03 | 44.87 | 44.87 | 3,305,922 | -0.23(-0.51%) |
Mar 23, 2021 | 46.01 | 46.11 | 44.66 | 45.10 | 3,904,841 | -1.11(-2.40%) |
Mar 22, 2021 | 45.03 | 46.36 | 44.87 | 46.21 | 2,803,605 | +1.82(+4.10%) |
Mar 19, 2021 | 44.04 | 44.85 | 43.44 | 44.39 | 3,956,400 | +0.73(+1.67%) |
Mar 18, 2021 | 44.67 | 45.12 | 43.66 | 43.66 | 4,107,021 | -1.46(-3.24%) |
Mar 17, 2021 | 43.95 | 45.18 | 43.82 | 45.12 | 3,697,922 | +0.62(+1.39%) |
Mar 16, 2021 | 44.23 | 44.85 | 44.15 | 44.50 | 3,433,626 | +0.26(+0.59%) |
Mar 15, 2021 | 43.04 | 44.29 | 42.88 | 44.24 | 2,932,479 | +1.60(+3.75%) |
Mar 12, 2021 | 42.19 | 42.98 | 42.12 | 42.64 | 2,439,000 | +0.03(+0.07%) |
Mar 11, 2021 | 42.40 | 42.74 | 42.37 | 42.61 | 2,210,484 | +0.53(+1.26%) |
Mar 10, 2021 | 42.37 | 42.37 | 41.92 | 42.08 | 3,589,754 | +0.24(+0.57%) |
Mar 09, 2021 | 41.55 | 42.06 | 41.46 | 41.84 | 3,159,407 | +0.52(+1.26%) |
Mar 08, 2021 | 41.33 | 41.74 | 40.80 | 41.32 | 5,173,889 | +0.02(+0.05%) |
Mar 05, 2021 | 40.70 | 41.41 | 39.36 | 41.30 | 8,830,700 | +1.33(+3.33%) |
Mar 04, 2021 | 41.03 | 41.49 | 39.03 | 39.97 | 13,040,325 | -0.80(-1.96%) |
Mar 03, 2021 | 41.86 | 42.03 | 40.77 | 40.77 | 6,797,889 | -0.96(-2.30%) |
Mar 02, 2021 | 41.85 | 42.15 | 41.60 | 41.73 | 4,881,004 | -0.16(-0.38%) |
Mar 01, 2021 | 41.63 | 42.13 | 41.58 | 41.89 | 4,789,905 | +1.50(+3.71%) |
Feb 26, 2021 | 40.31 | 40.83 | 38.90 | 40.39 | 12,352,600 | +0.99(+2.51%) |
Feb 25, 2021 | 42.48 | 42.84 | 38.89 | 39.40 | 14,308,761 | -3.52(-8.20%) |
Feb 24, 2021 | 41.57 | 43.00 | 41.33 | 42.92 | 4,785,942 | +0.79(+1.88%) |
Feb 23, 2021 | 41.14 | 42.16 | 40.12 | 42.13 | 6,053,216 | +0.85(+2.06%) |
Feb 22, 2021 | 41.46 | 42.08 | 41.25 | 41.28 | 2,722,764 | -1.14(-2.69%) |
Feb 19, 2021 | 41.60 | 42.42 | 41.53 | 42.42 | 3,314,000 | +1.01(+2.44%) |
Feb 18, 2021 | 40.91 | 41.62 | 40.67 | 41.41 | 3,004,461 | -0.10(-0.24%) |
Feb 17, 2021 | 40.78 | 41.59 | 40.43 | 41.51 | 3,591,062 | +0.41(+1.00%) |
Feb 16, 2021 | 41.23 | 41.52 | 40.88 | 41.10 | 3,586,435 | -0.26(-0.63%) |
Feb 12, 2021 | 40.56 | 41.38 | 40.48 | 41.36 | 4,114,700 | +0.71(+1.75%) |
Feb 11, 2021 | 40.46 | 40.67 | 39.74 | 40.65 | 3,325,382 | +0.59(+1.47%) |
Feb 10, 2021 | 40.65 | 40.70 | 39.59 | 40.06 | 5,063,130 | -0.49(-1.21%) |
Feb 09, 2021 | 40.35 | 40.78 | 40.20 | 40.55 | 1,977,656 | -0.10(-0.25%) |
Feb 08, 2021 | 40.58 | 40.65 | 40.25 | 40.65 | 1,787,282 | +0.16(+0.40%) |
Feb 05, 2021 | 40.50 | 40.52 | 40.04 | 40.49 | 2,246,800 | +0.05(+0.12%) |
Feb 04, 2021 | 40.01 | 40.44 | 39.95 | 40.44 | 2,412,896 | +0.87(+2.20%) |
Feb 03, 2021 | 39.01 | 39.60 | 38.71 | 39.57 | 3,194,703 | +1.00(+2.59%) |
Feb 02, 2021 | 37.92 | 38.76 | 37.85 | 38.57 | 5,188,430 | +1.58(+4.27%) |
Feb 01, 2021 | 36.85 | 37.23 | 35.79 | 36.99 | 5,218,882 | +0.98(+2.72%) |
Jan 29, 2021 | 36.71 | 37.72 | 35.32 | 36.01 | 11,338,100 | -0.85(-2.31%) |
Jan 28, 2021 | 37.57 | 38.04 | 36.74 | 36.86 | 5,116,354 | +0.36(+0.99%) |
Jan 27, 2021 | 39.98 | 39.99 | 36.41 | 36.50 | 9,123,567 | -4.30(-10.54%) |
Jan 26, 2021 | 41.12 | 41.43 | 40.80 | 40.80 | 3,147,965 | +0.08(+0.20%) |
Jan 25, 2021 | 41.35 | 41.50 | 39.81 | 40.72 | 5,632,508 | -0.87(-2.09%) |
Jan 22, 2021 | 41.33 | 41.82 | 41.22 | 41.59 | 1,985,800 | -0.24(-0.57%) |
Jan 21, 2021 | 41.68 | 41.88 | 41.35 | 41.83 | 2,274,264 | +0.15(+0.36%) |
Jan 20, 2021 | 41.59 | 41.80 | 41.27 | 41.68 | 2,276,314 | +0.46(+1.12%) |
Jan 19, 2021 | 41.32 | 41.41 | 40.94 | 41.22 | 2,838,754 | +0.49(+1.20%) |
Jan 15, 2021 | 40.99 | 41.26 | 40.25 | 40.73 | 3,038,600 | -0.60(-1.45%) |
Jan 14, 2021 | 41.69 | 41.95 | 41.16 | 41.33 | 1,808,041 | -0.25(-0.60%) |
Jan 13, 2021 | 41.21 | 41.70 | 41.08 | 41.58 | 1,852,221 | +0.35(+0.85%) |
Jan 12, 2021 | 40.98 | 41.28 | 40.39 | 41.23 | 2,684,899 | +0.38(+0.93%) |
Jan 11, 2021 | 41.04 | 41.34 | 40.44 | 40.85 | 2,940,707 | -0.97(-2.32%) |
Jan 08, 2021 | 41.72 | 41.92 | 41.05 | 41.82 | 2,577,300 | +0.25(+0.60%) |
Jan 07, 2021 | 41.36 | 41.60 | 41.16 | 41.57 | 2,638,813 | +1.18(+2.92%) |
Jan 06, 2021 | 40.47 | 41.54 | 39.88 | 40.39 | 5,676,634 | +0.11(+0.27%) |
Jan 05, 2021 | 39.16 | 40.45 | 39.13 | 40.28 | 2,615,416 | +0.63(+1.59%) |
Jan 04, 2021 | 41.45 | 41.47 | 38.94 | 39.65 | 5,344,217 | -1.79(-4.32%) |
Dec 31, 2020 | 41.44 | 41.44 | 41.44 | 1,968,346 | +0.01(+0.02%) | |
Dec 30, 2020 | 40.81 | 41.51 | 40.70 | 41.43 | 1,968,346 | +0.75(+1.84%) |
Dec 29, 2020 | 41.75 | 41.77 | 40.29 | 40.68 | 2,065,333 | -0.97(-2.33%) |
Dec 28, 2020 | 41.70 | 41.76 | 41.43 | 41.65 | 2,012,096 | +0.15(+0.36%) |
Dec 24, 2020 | 41.10 | 41.50 | 41.07 | 41.50 | 901,800 | +0.64(+1.57%) |
Dec 23, 2020 | 40.40 | 41.13 | 40.35 | 40.86 | 2,020,786 | +0.86(+2.15%) |
Dec 22, 2020 | 39.87 | 40.08 | 39.58 | 40.00 | 2,309,936 | +0.41(+1.04%) |
Dec 21, 2020 | 39.31 | 40.07 | 38.38 | 39.59 | 5,194,210 | -1.64(-3.98%) |
Dec 18, 2020 | 41.55 | 41.56 | 40.69 | 41.23 | 2,696,400 | -0.48(-1.15%) |
Dec 17, 2020 | 41.36 | 41.86 | 41.27 | 41.71 | 2,053,046 | +0.31(+0.75%) |
Dec 16, 2020 | 40.82 | 41.44 | 40.60 | 41.40 | 1,719,089 | +0.75(+1.85%) |
Dec 15, 2020 | 40.27 | 40.78 | 40.05 | 40.65 | 2,600,302 | +0.80(+2.01%) |
Dec 14, 2020 | 40.96 | 41.12 | 39.80 | 39.85 | 2,287,950 | -0.46(-1.14%) |
Dec 11, 2020 | 40.57 | 40.86 | 39.73 | 40.31 | 2,806,500 | -0.75(-1.83%) |
Dec 10, 2020 | 41.09 | 41.63 | 40.92 | 41.06 | 2,422,766 | -0.18(-0.44%) |
Dec 09, 2020 | 42.30 | 42.43 | 41.06 | 41.24 | 3,642,764 | -0.81(-1.93%) |
Dec 08, 2020 | 41.13 | 42.05 | 41.13 | 42.05 | 1,487,457 | +0.70(+1.69%) |
Dec 07, 2020 | 41.18 | 41.41 | 41.08 | 41.35 | 1,531,367 | -0.07(-0.17%) |
Dec 04, 2020 | 41.32 | 41.62 | 41.31 | 41.42 | 1,862,100 | +0.33(+0.80%) |
Dec 03, 2020 | 41.49 | 41.55 | 40.91 | 41.09 | 2,039,547 | -0.24(-0.58%) |
Dec 02, 2020 | 41.13 | 41.71 | 41.11 | 41.33 | 1,963,366 | +0.17(+0.41%) |