Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 42.96 | 43.65 | 42.83 | 43.50 | 1,140,197 | +0.42(+0.98%) |
Dec 30, 2021 | 43.36 | 43.48 | 43.02 | 43.07 | 1,004,628 | -0.05(-0.11%) |
Dec 29, 2021 | 42.78 | 43.19 | 42.77 | 43.12 | 1,153,112 | +0.17(+0.39%) |
Dec 28, 2021 | 42.62 | 43.27 | 42.62 | 42.95 | 868,887 | +0.08(+0.20%) |
Dec 27, 2021 | 42.74 | 42.95 | 42.43 | 42.87 | 1,048,741 | +0.08(+0.20%) |
Dec 23, 2021 | 42.13 | 42.84 | 42.13 | 42.78 | 2,530,026 | +0.87(+2.08%) |
Dec 22, 2021 | 41.80 | 42.54 | 41.80 | 41.91 | 2,205,559 | +0.11(+0.27%) |
Dec 21, 2021 | 41.04 | 41.85 | 40.94 | 41.80 | 2,309,393 | +1.09(+2.67%) |
Dec 20, 2021 | 41.55 | 41.58 | 39.98 | 40.71 | 2,629,070 | -1.28(-3.04%) |
Dec 17, 2021 | 41.93 | 42.51 | 41.60 | 41.99 | 4,293,972 | -0.24(-0.58%) |
Dec 16, 2021 | 42.48 | 43.20 | 42.16 | 42.23 | 2,895,033 | +0.08(+0.18%) |
Dec 15, 2021 | 42.93 | 43.02 | 41.58 | 42.16 | 1,848,971 | -0.89(-2.07%) |
Dec 14, 2021 | 43.38 | 43.89 | 42.96 | 43.05 | 1,234,741 | -0.14(-0.33%) |
Dec 13, 2021 | 43.32 | 43.68 | 42.43 | 43.19 | 1,270,255 | -0.20(-0.45%) |
Dec 10, 2021 | 43.17 | 43.58 | 43.10 | 43.38 | 1,297,272 | +0.62(+1.45%) |
Dec 09, 2021 | 43.08 | 43.26 | 42.52 | 42.77 | 1,378,570 | -0.51(-1.17%) |
Dec 08, 2021 | 43.63 | 44.08 | 43.12 | 43.27 | 1,315,204 | -0.54(-1.24%) |
Dec 07, 2021 | 43.83 | 44.30 | 43.39 | 43.82 | 1,254,308 | -0.14(-0.32%) |
Dec 06, 2021 | 43.53 | 45.20 | 43.48 | 43.96 | 1,862,129 | +1.02(+2.38%) |
Dec 03, 2021 | 42.69 | 43.07 | 42.52 | 42.93 | 1,608,112 | +0.35(+0.82%) |
Dec 02, 2021 | 41.58 | 42.82 | 40.96 | 42.59 | 2,250,108 | +1.63(+3.99%) |
Dec 01, 2021 | 42.18 | 42.79 | 40.94 | 40.95 | 1,655,194 | -0.43(-1.03%) |
Nov 30, 2021 | 41.60 | 41.95 | 41.05 | 41.38 | 3,272,730 | -0.83(-1.96%) |
Nov 29, 2021 | 42.73 | 42.93 | 41.64 | 42.21 | 1,497,409 | -0.25(-0.59%) |
Nov 26, 2021 | 42.78 | 42.92 | 41.91 | 42.46 | 980,488 | -1.55(-3.51%) |
Nov 24, 2021 | 44.32 | 44.60 | 43.80 | 44.01 | 706,644 | -0.44(-0.98%) |
Nov 23, 2021 | 44.66 | 44.85 | 43.97 | 44.45 | 1,472,495 | +0.24(+0.55%) |
Nov 22, 2021 | 42.92 | 44.25 | 42.42 | 44.20 | 1,895,112 | +1.45(+3.40%) |
Nov 19, 2021 | 43.10 | 43.27 | 42.42 | 42.75 | 1,148,699 | -0.57(-1.31%) |
Nov 18, 2021 | 44.26 | 43.55 | 43.24 | 43.32 | 1,681,382 | -1.12(-2.51%) |
Nov 17, 2021 | 44.69 | 44.79 | 44.14 | 44.44 | 1,107,471 | -0.47(-1.06%) |
Nov 16, 2021 | 46.09 | 46.23 | 44.90 | 44.91 | 1,448,427 | -0.91(-1.99%) |
Nov 15, 2021 | 44.59 | 45.95 | 44.37 | 45.82 | 1,841,048 | +1.50(+3.38%) |
Nov 12, 2021 | 44.08 | 44.60 | 43.55 | 44.32 | 1,342,131 | +0.24(+0.55%) |
Nov 11, 2021 | 42.83 | 44.25 | 42.72 | 44.08 | 1,252,574 | +1.21(+2.82%) |
Nov 10, 2021 | 42.80 | 42.87 | 1,187,685 | +0.33(+0.77%) | ||
Nov 09, 2021 | 42.82 | 43.07 | 42.26 | 42.55 | 831,663 | -0.37(-0.87%) |
Nov 08, 2021 | 43.46 | 43.64 | 42.65 | 42.92 | 1,295,863 | -0.48(-1.12%) |
Nov 05, 2021 | 43.40 | 43.81 | 43.00 | 43.40 | 1,460,996 | +0.37(+0.87%) |
Nov 04, 2021 | 43.45 | 43.68 | 42.21 | 43.03 | 1,767,863 | -0.60(-1.37%) |
Nov 03, 2021 | 42.46 | 44.49 | 42.13 | 43.63 | 3,065,576 | +1.15(+2.72%) |
Nov 02, 2021 | 41.95 | 42.63 | 41.61 | 42.47 | 1,725,932 | +0.40(+0.95%) |
Nov 01, 2021 | 41.07 | 42.21 | 40.96 | 42.07 | 1,691,545 | +1.02(+2.47%) |
Oct 29, 2021 | 40.68 | 41.90 | 40.68 | 41.06 | 3,285,058 | +0.21(+0.52%) |
Oct 28, 2021 | 40.94 | 41.03 | 39.54 | 40.84 | 3,790,464 | +0.22(+0.55%) |
Oct 27, 2021 | 40.71 | 40.89 | 39.92 | 40.62 | 3,257,462 | +0.07(+0.16%) |
Oct 26, 2021 | 40.75 | 40.55 | 1,693,490 | -0.20(-0.48%) | ||
Oct 25, 2021 | 41.33 | 41.67 | 40.53 | 40.75 | 2,056,732 | -0.63(-1.53%) |
Oct 22, 2021 | 41.22 | 41.49 | 40.94 | 41.38 | 1,306,580 | -0.01(-0.02%) |
Oct 21, 2021 | 41.99 | 42.19 | 40.99 | 41.39 | 1,755,685 | -0.83(-1.96%) |
Oct 20, 2021 | 42.12 | 42.68 | 42.09 | 42.22 | 1,397,376 | +0.35(+0.85%) |
Oct 19, 2021 | 41.87 | 41.95 | 41.21 | 41.87 | 1,727,759 | -0.01(-0.02%) |
Oct 18, 2021 | 41.77 | 42.19 | 41.14 | 41.88 | 1,811,627 | -0.61(-1.42%) |
Oct 15, 2021 | 43.11 | 43.40 | 42.18 | 42.48 | 1,957,862 | -0.66(-1.53%) |
Oct 14, 2021 | 42.95 | 43.38 | 42.78 | 43.14 | 1,049,922 | +0.50(+1.18%) |
Oct 13, 2021 | 42.61 | 42.86 | 41.95 | 42.64 | 1,160,279 | +0.02(+0.04%) |
Oct 12, 2021 | 42.71 | 43.39 | 42.56 | 42.62 | 1,153,007 | -0.07(-0.17%) |
Oct 11, 2021 | 43.35 | 43.71 | 42.62 | 42.70 | 1,689,823 | -0.86(-1.97%) |
Oct 08, 2021 | 44.01 | 44.01 | 43.43 | 43.55 | 1,520,022 | -0.39(-0.89%) |
Oct 07, 2021 | 44.45 | 44.95 | 43.78 | 43.94 | 1,648,526 | -0.12(-0.27%) |
Oct 06, 2021 | 44.40 | 44.66 | 43.10 | 44.06 | 2,428,322 | -0.87(-1.93%) |
Oct 05, 2021 | 44.41 | 45.09 | 44.08 | 44.93 | 1,225,526 | +0.60(+1.34%) |
Oct 04, 2021 | 43.97 | 44.90 | 43.82 | 44.33 | 1,635,525 | +0.45(+1.02%) |
Oct 01, 2021 | 43.44 | 43.95 | 43.03 | 43.89 | 1,280,616 | +0.70(+1.62%) |
Sep 30, 2021 | 44.17 | 44.26 | 43.02 | 43.19 | 1,960,926 | -0.88(-1.99%) |
Sep 29, 2021 | 44.08 | 44.52 | 43.87 | 44.06 | 1,462,674 | -0.16(-0.36%) |
Sep 28, 2021 | 45.33 | 45.51 | 44.18 | 44.22 | 2,115,641 | -1.22(-2.68%) |
Sep 27, 2021 | 43.77 | 46.10 | 43.67 | 45.44 | 2,808,852 | +2.13(+4.92%) |
Sep 24, 2021 | 43.21 | 43.52 | 43.06 | 43.31 | 1,152,789 | +0.14(+0.32%) |
Sep 23, 2021 | 42.64 | 43.37 | 42.64 | 43.17 | 1,620,468 | +0.68(+1.60%) |
Sep 22, 2021 | 42.10 | 42.90 | 41.89 | 42.49 | 1,791,466 | +0.77(+1.85%) |
Sep 21, 2021 | 42.16 | 42.62 | 41.55 | 41.72 | 1,703,725 | -0.28(-0.67%) |
Sep 20, 2021 | 41.94 | 42.28 | 41.44 | 42.00 | 1,955,663 | -0.65(-1.53%) |
Sep 17, 2021 | 43.02 | 43.17 | 42.29 | 42.65 | 3,278,760 | -0.54(-1.25%) |
Sep 16, 2021 | 43.27 | 43.53 | 43.03 | 43.19 | 1,461,092 | -0.18(-0.41%) |
Sep 15, 2021 | 43.32 | 43.51 | 42.79 | 43.37 | 1,494,308 | -0.01(-0.02%) |
Sep 14, 2021 | 43.63 | 43.67 | 42.99 | 43.38 | 1,595,615 | -0.34(-0.77%) |
Sep 13, 2021 | 42.82 | 44.32 | 42.68 | 43.71 | 1,644,468 | +1.28(+3.01%) |
Sep 10, 2021 | 43.36 | 43.58 | 42.41 | 42.43 | 1,645,192 | -0.45(-1.04%) |
Sep 09, 2021 | 42.50 | 43.04 | 41.92 | 42.88 | 2,451,627 | -0.21(-0.50%) |
Sep 08, 2021 | 42.69 | 43.28 | 42.29 | 43.10 | 1,447,578 | +0.43(+1.00%) |
Sep 07, 2021 | 43.54 | 43.63 | 42.62 | 42.67 | 1,858,843 | -1.08(-2.47%) |
Sep 03, 2021 | 43.89 | 43.98 | 43.46 | 43.75 | 904,815 | -0.10(-0.23%) |
Sep 02, 2021 | 44.08 | 44.37 | 43.60 | 43.85 | 839,635 | -0.17(-0.38%) |
Sep 01, 2021 | 44.45 | 44.54 | 43.78 | 44.02 | 1,054,250 | -0.24(-0.55%) |
Aug 31, 2021 | 43.54 | 44.52 | 43.37 | 44.26 | 2,382,365 | +0.74(+1.69%) |
Aug 30, 2021 | 44.23 | 44.41 | 43.49 | 43.52 | 1,320,912 | -0.72(-1.62%) |
Aug 27, 2021 | 43.75 | 44.52 | 43.55 | 44.24 | 1,010,322 | +0.63(+1.45%) |
Aug 26, 2021 | 43.97 | 44.20 | 43.32 | 43.61 | 1,898,790 | -0.68(-1.54%) |
Aug 25, 2021 | 44.72 | 44.72 | 44.13 | 44.29 | 1,166,518 | -0.50(-1.11%) |
Aug 24, 2021 | 44.54 | 44.97 | 44.41 | 44.79 | 1,102,242 | +0.39(+0.87%) |
Aug 23, 2021 | 44.38 | 44.92 | 44.03 | 44.40 | 1,354,882 | +0.22(+0.50%) |
Aug 20, 2021 | 44.29 | 44.50 | 44.01 | 44.18 | 1,656,723 | -0.24(-0.54%) |
Aug 19, 2021 | 45.15 | 45.37 | 44.25 | 44.42 | 1,416,713 | -0.77(-1.70%) |
Aug 18, 2021 | 45.94 | 46.05 | 45.16 | 45.19 | 1,187,371 | -0.72(-1.57%) |
Aug 17, 2021 | 46.29 | 46.73 | 45.66 | 45.91 | 1,152,359 | -0.67(-1.43%) |
Aug 16, 2021 | 46.74 | 47.17 | 46.10 | 46.58 | 1,022,694 | -0.15(-0.32%) |
Aug 13, 2021 | 46.73 | 47.32 | 46.54 | 46.72 | 1,201,230 | +0.16(+0.34%) |
Aug 12, 2021 | 48.22 | 48.22 | 46.55 | 46.57 | 1,406,255 | -1.55(-3.23%) |
Aug 11, 2021 | 47.55 | 48.21 | 47.28 | 48.12 | 2,525,502 | +0.79(+1.66%) |
Aug 10, 2021 | 45.69 | 47.48 | 45.68 | 47.33 | 2,559,256 | +1.72(+3.77%) |
Aug 09, 2021 | 45.30 | 45.90 | 45.20 | 45.61 | 1,131,118 | +0.22(+0.49%) |
Aug 06, 2021 | 44.98 | 45.83 | 44.79 | 45.39 | 1,463,409 | +0.74(+1.66%) |
Aug 05, 2021 | 44.64 | 44.93 | 44.50 | 44.65 | 1,319,830 | +0.26(+0.58%) |
Aug 04, 2021 | 45.06 | 45.48 | 44.37 | 44.39 | 1,656,178 | -1.03(-2.26%) |
Aug 03, 2021 | 45.72 | 45.72 | 44.74 | 45.42 | 2,185,578 | -0.11(-0.24%) |
Aug 02, 2021 | 45.20 | 46.75 | 45.20 | 45.53 | 2,090,947 | +0.33(+0.74%) |
Jul 30, 2021 | 45.95 | 46.36 | 45.12 | 45.20 | 1,843,718 | -0.48(-1.05%) |
Jul 29, 2021 | 46.22 | 46.68 | 44.76 | 45.68 | 3,452,541 | -0.11(-0.24%) |
Jul 28, 2021 | 45.94 | 46.12 | 45.41 | 45.79 | 2,198,129 | -0.44(-0.96%) |
Jul 27, 2021 | 46.50 | 46.74 | 46.03 | 46.23 | 1,529,231 | -0.44(-0.95%) |
Jul 26, 2021 | 45.97 | 46.77 | 45.77 | 46.68 | 1,982,129 | +0.73(+1.59%) |
Jul 23, 2021 | 46.58 | 46.62 | 45.48 | 45.95 | 3,396,021 | -0.69(-1.49%) |
Jul 22, 2021 | 46.69 | 46.72 | 45.81 | 46.64 | 1,929,825 | -0.13(-0.28%) |
Jul 21, 2021 | 47.44 | 47.72 | 46.68 | 46.77 | 1,537,004 | -0.31(-0.67%) |
Jul 20, 2021 | 46.56 | 47.57 | 46.16 | 47.08 | 1,843,351 | +0.53(+1.13%) |
Jul 19, 2021 | 46.12 | 46.77 | 45.72 | 46.56 | 2,924,613 | -0.12(-0.26%) |
Jul 16, 2021 | 47.46 | 48.33 | 46.56 | 46.68 | 1,904,701 | -0.51(-1.08%) |
Jul 15, 2021 | 47.61 | 47.85 | 46.83 | 47.19 | 1,430,989 | -0.46(-0.97%) |
Jul 14, 2021 | 47.95 | 48.24 | 47.56 | 47.65 | 1,445,435 | -0.14(-0.29%) |
Jul 13, 2021 | 48.94 | 49.15 | 47.67 | 47.79 | 1,736,794 | -1.07(-2.19%) |
Jul 12, 2021 | 48.68 | 48.89 | 48.31 | 48.86 | 1,284,606 | -0.31(-0.62%) |
Jul 09, 2021 | 49.17 | 49.68 | 48.93 | 49.16 | 1,375,816 | +0.42(+0.85%) |
Jul 08, 2021 | 48.08 | 49.31 | 48.01 | 48.75 | 1,749,973 | -0.15(-0.30%) |
Jul 07, 2021 | 48.10 | 49.11 | 47.54 | 48.90 | 2,158,075 | +0.80(+1.67%) |
Jul 06, 2021 | 49.50 | 49.59 | 47.64 | 48.09 | 2,639,359 | -1.65(-3.33%) |
Jul 02, 2021 | 49.92 | 50.13 | 49.32 | 49.75 | 1,236,621 | -0.16(-0.31%) |
Jul 01, 2021 | 49.84 | 50.19 | 49.71 | 49.90 | 1,491,537 | +0.27(+0.54%) |
Jun 30, 2021 | 50.42 | 50.73 | 49.28 | 49.64 | 2,337,847 | -0.68(-1.36%) |
Jun 29, 2021 | 50.87 | 51.04 | 50.23 | 50.32 | 1,236,760 | -0.37(-0.73%) |
Jun 28, 2021 | 51.00 | 51.03 | 49.88 | 50.69 | 1,170,448 | -0.23(-0.45%) |
Jun 25, 2021 | 50.66 | 51.05 | 50.46 | 50.92 | 1,613,408 | +0.11(+0.22%) |
Jun 24, 2021 | 50.59 | 51.01 | 50.28 | 50.81 | 1,305,345 | +0.22(+0.44%) |
Jun 23, 2021 | 50.79 | 50.99 | 50.12 | 50.59 | 1,635,738 | -0.18(-0.36%) |
Jun 22, 2021 | 51.25 | 51.36 | 50.65 | 50.77 | 3,147,281 | -0.73(-1.42%) |
Jun 21, 2021 | 50.49 | 51.65 | 50.49 | 51.50 | 2,082,293 | +1.37(+2.73%) |
Jun 18, 2021 | 51.76 | 51.89 | 50.12 | 50.13 | 3,412,502 | -1.77(-3.40%) |
Jun 17, 2021 | 53.28 | 53.42 | 51.50 | 51.90 | 1,741,143 | -1.53(-2.86%) |
Jun 16, 2021 | 53.61 | 54.29 | 53.05 | 53.43 | 2,088,826 | -0.32(-0.60%) |
Jun 15, 2021 | 55.42 | 55.45 | 53.54 | 53.75 | 3,655,027 | -1.50(-2.71%) |
Jun 14, 2021 | 55.38 | 55.61 | 54.78 | 55.25 | 1,560,397 | -0.18(-0.33%) |
Jun 11, 2021 | 56.16 | 56.16 | 54.85 | 55.43 | 1,430,823 | -0.70(-1.25%) |
Jun 10, 2021 | 56.38 | 56.84 | 56.10 | 56.13 | 1,133,395 | -0.02(-0.03%) |
Jun 09, 2021 | 55.93 | 56.50 | 55.73 | 56.15 | 1,111,662 | +0.01(+0.02%) |
Jun 08, 2021 | 55.98 | 56.57 | 55.82 | 56.14 | 1,946,526 | +0.06(+0.12%) |
Jun 07, 2021 | 55.88 | 56.09 | 55.49 | 56.08 | 1,369,420 | +0.51(+0.91%) |
Jun 04, 2021 | 55.29 | 55.70 | 54.88 | 55.57 | 1,655,078 | +0.29(+0.52%) |
Jun 03, 2021 | 55.05 | 55.39 | 54.69 | 55.28 | 1,637,027 | -0.28(-0.50%) |
Jun 02, 2021 | 54.08 | 55.84 | 53.65 | 55.56 | 3,002,811 | +1.76(+3.26%) |
Jun 01, 2021 | 54.35 | 54.48 | 53.66 | 53.80 | 1,579,516 | -0.11(-0.21%) |
May 28, 2021 | 53.08 | 54.48 | 53.03 | 53.92 | 2,068,350 | +0.87(+1.64%) |
May 27, 2021 | 53.39 | 53.80 | 52.89 | 53.05 | 3,154,951 | +0.01(+0.02%) |
May 26, 2021 | 53.29 | 53.59 | 52.75 | 53.04 | 2,635,021 | -0.64(-1.19%) |
May 25, 2021 | 54.17 | 54.26 | 53.46 | 53.68 | 2,099,170 | +0.29(+0.54%) |
May 24, 2021 | 52.83 | 53.92 | 52.51 | 53.39 | 2,288,498 | +0.55(+1.05%) |
May 21, 2021 | 52.32 | 52.93 | 52.03 | 52.83 | 2,172,405 | +0.61(+1.17%) |
May 20, 2021 | 52.03 | 52.82 | 51.48 | 52.22 | 2,209,270 | +0.85(+1.66%) |
May 19, 2021 | 50.93 | 51.48 | 49.64 | 51.37 | 2,985,768 | +0.08(+0.16%) |
May 18, 2021 | 53.55 | 53.66 | 51.23 | 51.29 | 3,205,487 | -2.27(-4.23%) |
May 17, 2021 | 54.05 | 54.45 | 53.54 | 53.56 | 1,473,301 | -0.23(-0.43%) |
May 14, 2021 | 53.96 | 54.60 | 53.55 | 53.79 | 1,150,654 | -0.06(-0.10%) |
May 13, 2021 | 53.08 | 54.05 | 52.75 | 53.84 | 1,179,404 | +0.80(+1.50%) |
May 12, 2021 | 53.90 | 54.01 | 53.03 | 53.05 | 1,514,881 | -0.39(-0.73%) |
May 11, 2021 | 54.54 | 54.80 | 52.91 | 53.44 | 2,841,309 | -1.63(-2.96%) |
May 10, 2021 | 55.65 | 56.50 | 54.91 | 55.06 | 1,845,927 | +0.05(+0.08%) |
May 07, 2021 | 54.25 | 55.13 | 54.04 | 55.02 | 2,251,007 | +0.06(+0.10%) |
May 06, 2021 | 53.20 | 55.52 | 53.12 | 54.96 | 3,563,412 | +2.31(+4.39%) |
May 05, 2021 | 52.23 | 52.72 | 51.77 | 52.65 | 1,567,817 | +0.49(+0.94%) |
May 04, 2021 | 52.78 | 53.07 | 51.71 | 52.16 | 2,809,554 | -0.67(-1.26%) |
May 03, 2021 | 51.07 | 53.02 | 50.87 | 52.82 | 2,980,979 | +2.02(+3.99%) |
Apr 30, 2021 | 51.21 | 51.32 | 50.29 | 50.80 | 3,186,651 | -0.51(-0.99%) |
Apr 29, 2021 | 49.04 | 51.50 | 48.40 | 51.31 | 4,959,621 | +3.36(+7.00%) |
Apr 28, 2021 | 48.56 | 48.90 | 47.72 | 47.95 | 2,451,215 | -0.18(-0.36%) |
Apr 27, 2021 | 48.79 | 49.01 | 48.04 | 48.13 | 1,567,054 | -0.81(-1.66%) |
Apr 26, 2021 | 48.29 | 48.99 | 47.99 | 48.94 | 1,557,669 | +0.62(+1.28%) |
Apr 23, 2021 | 48.30 | 48.80 | 48.09 | 48.32 | 1,608,252 | -0.01(-0.02%) |
Apr 22, 2021 | 49.07 | 49.20 | 48.29 | 48.33 | 1,717,659 | -0.82(-1.67%) |
Apr 21, 2021 | 48.76 | 49.54 | 48.50 | 49.15 | 2,337,974 | +0.68(+1.41%) |
Apr 20, 2021 | 49.86 | 50.34 | 48.29 | 48.47 | 2,131,100 | -1.46(-2.93%) |
Apr 19, 2021 | 49.46 | 50.06 | 48.92 | 49.93 | 1,796,467 | +0.50(+1.01%) |
Apr 16, 2021 | 49.18 | 49.54 | 48.86 | 49.43 | 1,731,781 | +0.49(+1.00%) |
Apr 15, 2021 | 47.35 | 48.99 | 47.35 | 48.94 | 2,296,582 | +1.65(+3.50%) |
Apr 14, 2021 | 47.95 | 48.13 | 46.94 | 47.29 | 2,235,783 | -0.55(-1.14%) |
Apr 13, 2021 | 46.13 | 48.24 | 46.07 | 47.83 | 3,893,504 | +1.04(+2.21%) |
Apr 12, 2021 | 46.48 | 46.99 | 46.42 | 46.80 | 1,657,450 | +0.57(+1.24%) |
Apr 09, 2021 | 47.87 | 47.90 | 46.15 | 46.22 | 2,343,908 | -1.46(-3.06%) |
Apr 08, 2021 | 47.29 | 48.02 | 46.89 | 47.68 | 3,153,233 | -0.13(-0.27%) |
Apr 07, 2021 | 48.73 | 49.00 | 47.68 | 47.81 | 2,040,621 | -0.64(-1.32%) |
Apr 06, 2021 | 48.54 | 49.34 | 48.18 | 48.45 | 2,138,765 | -0.31(-0.64%) |
Apr 05, 2021 | 48.40 | 49.23 | 48.15 | 48.77 | 1,950,776 | +0.79(+1.64%) |
Apr 01, 2021 | 47.31 | 48.05 | 46.37 | 47.98 | 2,064,833 | +0.69(+1.47%) |
Mar 31, 2021 | 47.98 | 48.44 | 47.26 | 47.29 | 2,410,629 | -1.10(-2.27%) |
Mar 30, 2021 | 48.80 | 49.24 | 47.87 | 48.39 | 2,327,917 | -0.53(-1.08%) |
Mar 29, 2021 | 47.15 | 49.20 | 47.14 | 48.91 | 3,479,770 | +1.42(+3.00%) |
Mar 26, 2021 | 46.60 | 47.52 | 46.51 | 47.49 | 1,937,626 | +1.17(+2.53%) |
Mar 25, 2021 | 44.77 | 46.60 | 44.40 | 46.32 | 2,257,398 | +1.61(+3.60%) |
Mar 24, 2021 | 45.13 | 45.36 | 44.62 | 44.71 | 2,457,499 | -0.40(-0.88%) |
Mar 23, 2021 | 46.13 | 46.13 | 44.67 | 45.11 | 3,150,032 | -0.98(-2.13%) |
Mar 22, 2021 | 45.48 | 46.09 | 44.94 | 46.09 | 2,667,608 | +0.60(+1.32%) |
Mar 19, 2021 | 44.93 | 45.69 | 43.78 | 45.48 | 4,807,668 | +0.05(+0.10%) |
Mar 18, 2021 | 45.32 | 46.47 | 45.32 | 45.44 | 3,589,046 | +0.45(+1.01%) |
Mar 17, 2021 | 44.99 | 45.41 | 44.39 | 44.99 | 4,370,858 | +0.23(+0.52%) |
Mar 16, 2021 | 43.67 | 45.02 | 43.22 | 44.75 | 3,637,646 | +0.71(+1.62%) |
Mar 15, 2021 | 43.09 | 44.50 | 43.00 | 44.04 | 3,149,674 | +0.93(+2.17%) |
Mar 12, 2021 | 42.81 | 43.40 | 42.61 | 43.11 | 2,542,614 | +0.60(+1.41%) |
Mar 11, 2021 | 42.75 | 43.35 | 42.25 | 42.51 | 3,111,067 | -0.80(-1.86%) |
Mar 10, 2021 | 43.17 | 44.25 | 43.05 | 43.31 | 2,517,195 | +0.43(+1.01%) |
Mar 09, 2021 | 44.47 | 44.47 | 42.87 | 42.88 | 2,680,725 | -1.19(-2.71%) |
Mar 08, 2021 | 42.97 | 44.50 | 42.87 | 44.07 | 3,130,666 | +1.40(+3.27%) |
Mar 05, 2021 | 42.39 | 43.17 | 42.06 | 42.67 | 4,312,687 | +0.71(+1.70%) |
Mar 04, 2021 | 41.84 | 42.91 | 41.15 | 41.96 | 2,900,998 | +0.41(+0.98%) |
Mar 03, 2021 | 41.93 | 42.54 | 41.27 | 41.56 | 2,933,058 | -0.02(-0.04%) |
Mar 02, 2021 | 41.19 | 41.93 | 41.02 | 41.57 | 1,942,129 | +0.11(+0.27%) |
Mar 01, 2021 | 41.90 | 42.66 | 41.40 | 41.46 | 1,497,383 | +0.37(+0.90%) |
Feb 26, 2021 | 42.34 | 42.59 | 41.01 | 41.09 | 2,852,301 | -1.28(-3.01%) |
Feb 25, 2021 | 43.20 | 43.77 | 42.34 | 42.37 | 3,157,982 | -1.09(-2.51%) |
Feb 24, 2021 | 43.61 | 43.84 | 42.93 | 43.46 | 3,285,636 | +0.03(+0.06%) |
Feb 23, 2021 | 41.95 | 43.63 | 41.44 | 43.43 | 3,726,515 | +1.72(+4.12%) |
Feb 22, 2021 | 41.23 | 41.98 | 41.07 | 41.71 | 2,396,495 | +0.67(+1.62%) |
Feb 19, 2021 | 41.46 | 42.33 | 40.98 | 41.05 | 3,304,555 | -0.13(-0.31%) |
Feb 18, 2021 | 41.78 | 42.17 | 41.12 | 41.18 | 2,362,176 | -0.78(-1.85%) |
Feb 17, 2021 | 41.05 | 42.07 | 40.84 | 41.95 | 3,221,107 | +0.81(+1.98%) |
Feb 16, 2021 | 41.32 | 41.73 | 40.33 | 41.14 | 3,867,394 | +0.45(+1.11%) |
Feb 12, 2021 | 41.12 | 41.46 | 40.27 | 40.69 | 5,139,529 | -0.45(-1.10%) |
Feb 11, 2021 | 42.52 | 42.98 | 40.15 | 41.14 | 8,844,711 | -4.14(-9.15%) |
Feb 10, 2021 | 45.07 | 45.56 | 44.42 | 45.28 | 3,254,736 | +0.30(+0.66%) |
Feb 09, 2021 | 45.18 | 45.47 | 44.51 | 44.99 | 2,057,046 | -0.06(-0.12%) |
Feb 08, 2021 | 45.23 | 45.51 | 44.62 | 45.04 | 1,971,532 | -0.24(-0.53%) |
Feb 05, 2021 | 45.51 | 46.12 | 44.95 | 45.28 | 2,258,887 | -0.07(-0.16%) |
Feb 04, 2021 | 45.76 | 46.08 | 44.91 | 45.36 | 1,911,722 | -0.29(-0.63%) |
Feb 03, 2021 | 45.49 | 46.00 | 45.05 | 45.64 | 2,006,384 | +0.44(+0.98%) |
Feb 02, 2021 | 45.84 | 46.09 | 44.94 | 45.20 | 2,043,788 | -0.57(-1.25%) |
Feb 01, 2021 | 46.72 | 47.10 | 45.34 | 45.77 | 2,699,846 | -0.60(-1.30%) |
Jan 29, 2021 | 48.12 | 48.54 | 46.05 | 46.37 | 2,718,605 | -1.68(-3.50%) |
Jan 28, 2021 | 50.64 | 51.13 | 47.95 | 48.05 | 2,282,526 | -2.78(-5.47%) |
Jan 27, 2021 | 48.82 | 51.86 | 48.59 | 50.84 | 4,092,576 | +1.53(+3.11%) |
Jan 26, 2021 | 48.26 | 49.33 | 48.00 | 49.30 | 2,753,082 | +1.55(+3.25%) |
Jan 25, 2021 | 46.22 | 48.48 | 46.18 | 47.75 | 1,974,412 | +1.04(+2.24%) |
Jan 22, 2021 | 46.36 | 46.89 | 46.18 | 46.70 | 1,388,670 | -0.12(-0.26%) |
Jan 21, 2021 | 47.25 | 47.51 | 46.22 | 46.83 | 1,688,253 | -0.45(-0.96%) |
Jan 20, 2021 | 48.05 | 48.18 | 46.70 | 47.28 | 2,165,826 | -0.82(-1.71%) |
Jan 19, 2021 | 48.94 | 49.17 | 47.86 | 48.10 | 1,929,475 | -0.47(-0.97%) |
Jan 15, 2021 | 49.22 | 49.29 | 48.35 | 48.57 | 2,006,638 | -0.89(-1.79%) |
Jan 14, 2021 | 48.66 | 49.66 | 48.16 | 49.46 | 2,058,391 | +1.12(+2.31%) |
Jan 13, 2021 | 47.56 | 49.21 | 47.30 | 48.34 | 2,824,457 | +0.41(+0.85%) |
Jan 12, 2021 | 46.22 | 48.36 | 46.22 | 47.93 | 3,139,672 | +2.01(+4.37%) |
Jan 11, 2021 | 45.23 | 46.28 | 45.13 | 45.93 | 2,377,067 | +0.17(+0.36%) |
Jan 08, 2021 | 45.47 | 45.80 | 45.14 | 45.76 | 1,226,958 | +0.32(+0.71%) |
Jan 07, 2021 | 45.66 | 46.01 | 45.00 | 45.44 | 2,075,280 | -0.09(-0.20%) |
Jan 06, 2021 | 44.26 | 46.27 | 44.25 | 45.53 | 3,635,422 | +2.08(+4.79%) |
Jan 05, 2021 | 42.44 | 43.73 | 42.19 | 43.45 | 2,833,120 | +1.25(+2.96%) |