Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.46 | 51.48 | 50.14 | 50.78 | 48,742,316 | -0.85(-1.65%) |
Nov 29, 2021 | 51.05 | 52.03 | 50.93 | 51.63 | 27,781,686 | +1.01(+1.99%) |
Nov 26, 2021 | 50.42 | 51.10 | 50.42 | 50.62 | 18,069,482 | -0.81(-1.58%) |
Nov 24, 2021 | 51.06 | 51.62 | 51.06 | 51.43 | 20,875,886 | +0.23(+0.45%) |
Nov 23, 2021 | 50.56 | 51.46 | 50.43 | 51.20 | 27,706,624 | +0.65(+1.28%) |
Nov 22, 2021 | 49.40 | 51.41 | 49.35 | 50.55 | 43,251,724 | +1.25(+2.54%) |
Nov 19, 2021 | 49.57 | 49.71 | 48.70 | 49.30 | 32,434,594 | -0.35(-0.71%) |
Nov 18, 2021 | 48.82 | 49.93 | 49.09 | 49.66 | 76,571,512 | -2.90(-5.51%) |
Nov 17, 2021 | 52.41 | 52.91 | 52.10 | 52.55 | 33,800,488 | -0.22(-0.42%) |
Nov 16, 2021 | 53.00 | 53.78 | 52.71 | 52.78 | 22,367,504 | -0.25(-0.47%) |
Nov 15, 2021 | 52.71 | 53.42 | 52.62 | 53.03 | 20,563,542 | +0.42(+0.79%) |
Nov 12, 2021 | 52.75 | 52.91 | 52.14 | 52.61 | 17,997,406 | +0.06(+0.11%) |
Nov 11, 2021 | 53.30 | 53.49 | 52.49 | 52.55 | 18,833,436 | -0.94(-1.75%) |
Nov 10, 2021 | 53.61 | 53.41 | 53.49 | 19,307,320 | +0.31(+0.57%) | |
Nov 09, 2021 | 52.84 | 53.36 | 52.68 | 53.18 | 15,608,829 | +0.41(+0.77%) |
Nov 08, 2021 | 52.87 | 53.26 | 52.40 | 52.78 | 16,246,347 | -0.06(-0.12%) |
Nov 05, 2021 | 53.13 | 53.52 | 52.71 | 52.84 | 16,889,724 | -0.05(-0.09%) |
Nov 04, 2021 | 53.33 | 53.41 | 52.36 | 52.89 | 19,515,320 | -0.49(-0.92%) |
Nov 03, 2021 | 53.31 | 53.64 | 52.89 | 53.38 | 14,277,153 | +0.03(+0.05%) |
Nov 02, 2021 | 52.19 | 53.58 | 52.11 | 53.35 | 23,865,504 | +1.41(+2.71%) |
Nov 01, 2021 | 51.73 | 52.08 | 51.39 | 51.94 | 15,484,807 | +0.12(+0.23%) |
Oct 29, 2021 | 52.14 | 52.39 | 51.72 | 51.82 | 14,635,266 | -0.25(-0.48%) |
Oct 28, 2021 | 52.06 | 52.48 | 51.75 | 52.07 | 12,102,601 | +0.06(+0.11%) |
Oct 27, 2021 | 51.97 | 52.52 | 51.78 | 52.02 | 17,578,828 | +0.34(+0.66%) |
Oct 26, 2021 | 51.44 | 51.67 | 16,476,276 | +0.62(+1.22%) | ||
Oct 25, 2021 | 51.03 | 51.31 | 50.75 | 51.05 | 11,035,821 | +0.03(+0.05%) |
Oct 22, 2021 | 51.43 | 51.72 | 50.87 | 51.03 | 16,229,452 | -0.54(-1.04%) |
Oct 21, 2021 | 51.89 | 51.96 | 51.41 | 51.56 | 13,621,519 | -0.47(-0.91%) |
Oct 20, 2021 | 51.66 | 52.06 | 51.66 | 52.03 | 12,540,013 | +0.43(+0.83%) |
Oct 19, 2021 | 51.19 | 51.65 | 50.95 | 51.61 | 14,319,148 | +0.51(+1.00%) |
Oct 18, 2021 | 50.96 | 51.38 | 50.53 | 51.10 | 11,868,540 | -0.05(-0.09%) |
Oct 15, 2021 | 51.75 | 51.75 | 50.89 | 51.15 | 16,419,054 | -0.36(-0.70%) |
Oct 14, 2021 | 51.01 | 51.71 | 50.91 | 51.51 | 15,613,169 | +0.94(+1.85%) |
Oct 13, 2021 | 50.29 | 50.69 | 50.07 | 50.57 | 14,837,726 | +0.31(+0.63%) |
Oct 12, 2021 | 50.91 | 50.98 | 50.06 | 50.26 | 15,381,463 | -0.60(-1.18%) |
Oct 11, 2021 | 51.16 | 51.28 | 50.83 | 50.86 | 8,765,534 | -0.14(-0.27%) |
Oct 08, 2021 | 51.11 | 51.20 | 50.69 | 51.00 | 9,996,554 | +0.06(+0.11%) |
Oct 07, 2021 | 50.45 | 51.30 | 50.32 | 50.94 | 15,882,586 | +1.00(+2.00%) |
Oct 06, 2021 | 50.32 | 50.35 | 49.05 | 49.94 | 28,446,586 | -0.69(-1.37%) |
Oct 05, 2021 | 50.12 | 50.95 | 50.12 | 50.64 | 15,260,937 | +0.43(+0.85%) |
Oct 04, 2021 | 50.46 | 50.63 | 49.95 | 50.21 | 18,451,510 | -0.50(-0.99%) |
Oct 01, 2021 | 50.21 | 50.96 | 49.70 | 50.71 | 19,939,718 | +0.65(+1.30%) |
Sep 30, 2021 | 51.32 | 51.41 | 50.04 | 50.06 | 20,177,870 | -0.97(-1.89%) |
Sep 29, 2021 | 51.15 | 51.48 | 50.89 | 51.02 | 15,278,498 | -0.04(-0.07%) |
Sep 28, 2021 | 51.30 | 51.49 | 50.96 | 51.06 | 19,357,374 | -0.64(-1.25%) |
Sep 27, 2021 | 51.92 | 52.12 | 51.55 | 51.70 | 15,068,489 | -0.47(-0.90%) |
Sep 24, 2021 | 51.92 | 52.25 | 51.70 | 52.17 | 14,365,195 | +0.04(+0.07%) |
Sep 23, 2021 | 51.23 | 52.32 | 51.19 | 52.14 | 17,682,600 | +1.08(+2.11%) |
Sep 22, 2021 | 51.28 | 51.62 | 50.92 | 51.06 | 19,507,110 | +0.26(+0.51%) |
Sep 21, 2021 | 51.47 | 51.84 | 50.79 | 50.80 | 20,332,562 | -0.60(-1.16%) |
Sep 20, 2021 | 51.85 | 51.87 | 50.85 | 51.40 | 23,807,460 | -0.88(-1.69%) |
Sep 17, 2021 | 52.78 | 52.84 | 51.93 | 52.28 | 43,779,272 | -0.44(-0.84%) |
Sep 16, 2021 | 53.63 | 54.10 | 52.54 | 52.72 | 26,120,654 | -0.21(-0.40%) |
Sep 15, 2021 | 53.14 | 54.81 | 52.48 | 52.94 | 40,798,208 | -0.29(-0.54%) |
Sep 14, 2021 | 53.56 | 53.77 | 53.03 | 53.22 | 13,928,441 | -0.21(-0.40%) |
Sep 13, 2021 | 53.49 | 53.83 | 53.09 | 53.43 | 14,736,764 | +0.19(+0.36%) |
Sep 10, 2021 | 54.03 | 54.21 | 53.18 | 53.24 | 14,842,071 | -0.65(-1.21%) |
Sep 09, 2021 | 53.76 | 54.21 | 53.57 | 53.89 | 16,264,569 | -0.07(-0.14%) |
Sep 08, 2021 | 53.85 | 54.20 | 53.79 | 53.97 | 14,270,536 | -0.18(-0.34%) |
Sep 07, 2021 | 54.48 | 54.60 | 54.03 | 54.15 | 16,857,812 | -0.50(-0.91%) |
Sep 03, 2021 | 54.56 | 54.87 | 54.52 | 54.65 | 10,586,304 | -0.10(-0.18%) |
Sep 02, 2021 | 54.58 | 54.92 | 54.32 | 54.75 | 13,978,877 | +0.45(+0.83%) |
Sep 01, 2021 | 54.28 | 54.39 | 53.95 | 54.30 | 12,645,541 | +0.02(+0.03%) |
Aug 31, 2021 | 54.36 | 54.42 | 53.87 | 54.28 | 21,608,604 | -0.10(-0.19%) |
Aug 30, 2021 | 54.24 | 54.46 | 54.08 | 54.38 | 12,889,956 | +0.10(+0.19%) |
Aug 27, 2021 | 54.50 | 54.58 | 54.13 | 54.28 | 16,087,488 | -0.17(-0.30%) |
Aug 26, 2021 | 54.65 | 54.84 | 54.25 | 54.44 | 14,928,107 | -0.14(-0.25%) |
Aug 25, 2021 | 54.76 | 55.43 | 54.42 | 54.58 | 19,645,786 | +0.04(+0.07%) |
Aug 24, 2021 | 53.79 | 54.66 | 53.74 | 54.55 | 19,197,074 | +0.71(+1.32%) |
Aug 23, 2021 | 53.20 | 53.98 | 53.16 | 53.84 | 17,641,230 | +0.29(+0.55%) |
Aug 20, 2021 | 52.65 | 53.65 | 52.28 | 53.54 | 23,787,180 | +0.87(+1.66%) |
Aug 19, 2021 | 50.36 | 52.87 | 50.20 | 52.67 | 43,361,844 | +1.95(+3.84%) |
Aug 18, 2021 | 51.31 | 51.63 | 50.61 | 50.72 | 18,580,966 | -0.79(-1.54%) |
Aug 17, 2021 | 51.38 | 51.52 | 51.16 | 51.51 | 13,031,530 | -0.25(-0.48%) |
Aug 16, 2021 | 51.78 | 51.90 | 51.44 | 51.76 | 15,667,212 | -0.17(-0.34%) |
Aug 13, 2021 | 51.86 | 52.07 | 51.74 | 51.93 | 11,788,641 | +0.07(+0.14%) |
Aug 12, 2021 | 51.36 | 51.92 | 51.19 | 51.86 | 12,189,075 | +0.49(+0.95%) |
Aug 11, 2021 | 51.40 | 51.51 | 51.13 | 51.37 | 13,705,442 | +0.23(+0.45%) |
Aug 10, 2021 | 51.04 | 51.20 | 50.81 | 51.14 | 11,353,781 | +0.13(+0.25%) |
Aug 09, 2021 | 51.34 | 51.57 | 50.95 | 51.01 | 9,467,666 | -0.11(-0.22%) |
Aug 06, 2021 | 51.01 | 51.46 | 50.75 | 51.12 | 19,991,990 | -0.14(-0.27%) |
Aug 05, 2021 | 51.06 | 51.48 | 51.04 | 51.26 | 11,725,916 | +0.05(+0.09%) |
Aug 04, 2021 | 51.84 | 51.84 | 51.01 | 51.22 | 12,678,308 | -0.51(-1.00%) |
Aug 03, 2021 | 51.07 | 51.88 | 50.83 | 51.73 | 18,872,988 | +0.74(+1.44%) |
Aug 02, 2021 | 51.13 | 51.45 | 50.82 | 51.00 | 13,557,492 | +0.06(+0.11%) |
Jul 30, 2021 | 50.66 | 51.03 | 50.59 | 50.94 | 14,612,555 | +0.29(+0.58%) |
Jul 29, 2021 | 50.58 | 50.90 | 50.49 | 50.65 | 11,612,263 | +0.28(+0.55%) |
Jul 28, 2021 | 51.01 | 51.06 | 50.04 | 50.37 | 20,480,602 | -0.47(-0.92%) |
Jul 27, 2021 | 50.93 | 50.96 | 50.39 | 50.84 | 16,024,242 | -0.17(-0.34%) |
Jul 26, 2021 | 50.70 | 51.18 | 50.70 | 51.01 | 10,978,870 | +0.22(+0.43%) |
Jul 23, 2021 | 50.48 | 50.89 | 50.13 | 50.79 | 14,181,621 | +0.63(+1.27%) |
Jul 22, 2021 | 49.57 | 50.17 | 49.46 | 50.16 | 17,103,082 | +0.61(+1.22%) |
Jul 21, 2021 | 49.50 | 49.57 | 49.13 | 49.55 | 15,492,422 | +0.28(+0.56%) |
Jul 20, 2021 | 49.00 | 49.60 | 48.92 | 49.28 | 18,756,470 | +0.48(+0.98%) |
Jul 19, 2021 | 49.11 | 49.38 | 48.49 | 48.80 | 21,665,286 | -0.59(-1.19%) |
Jul 16, 2021 | 49.55 | 50.04 | 49.34 | 49.39 | 15,380,371 | +0.05(+0.09%) |
Jul 15, 2021 | 49.52 | 49.54 | 48.96 | 49.34 | 16,248,801 | -0.40(-0.81%) |
Jul 14, 2021 | 49.20 | 49.85 | 49.06 | 49.75 | 18,607,894 | +0.71(+1.44%) |
Jul 13, 2021 | 49.06 | 49.28 | 48.93 | 49.04 | 10,795,719 | +0.08(+0.17%) |
Jul 12, 2021 | 49.70 | 49.70 | 48.86 | 48.95 | 15,223,636 | -0.47(-0.95%) |
Jul 09, 2021 | 49.07 | 49.60 | 49.01 | 49.42 | 15,955,277 | +0.44(+0.90%) |
Jul 08, 2021 | 48.89 | 49.40 | 48.66 | 48.98 | 17,062,254 | +0.00(+0.00%) |
Jul 07, 2021 | 48.81 | 49.02 | 48.44 | 48.98 | 15,670,187 | +0.26(+0.53%) |
Jul 06, 2021 | 48.95 | 49.07 | 48.14 | 48.72 | 21,087,046 | -0.52(-1.05%) |
Jul 02, 2021 | 48.92 | 49.31 | 48.60 | 49.24 | 16,384,353 | +0.43(+0.89%) |
Jul 01, 2021 | 48.45 | 48.95 | 48.41 | 48.81 | 16,505,537 | +0.40(+0.83%) |
Jun 30, 2021 | 48.36 | 48.47 | 48.06 | 48.41 | 17,328,918 | +0.08(+0.17%) |
Jun 29, 2021 | 48.30 | 48.58 | 48.20 | 48.32 | 11,962,324 | -0.05(-0.09%) |
Jun 28, 2021 | 48.55 | 48.67 | 48.33 | 48.37 | 15,338,407 | -0.09(-0.19%) |
Jun 25, 2021 | 48.20 | 48.58 | 48.08 | 48.46 | 18,266,226 | +0.26(+0.53%) |
Jun 24, 2021 | 48.35 | 48.45 | 48.05 | 48.20 | 15,299,128 | +0.02(+0.04%) |
Jun 23, 2021 | 48.65 | 48.67 | 48.03 | 48.19 | 16,149,020 | -0.46(-0.94%) |
Jun 22, 2021 | 48.68 | 48.73 | 48.23 | 48.64 | 18,009,210 | +0.07(+0.15%) |
Jun 21, 2021 | 47.83 | 48.78 | 47.76 | 48.57 | 19,359,934 | +1.01(+2.13%) |
Jun 18, 2021 | 48.23 | 48.26 | 47.38 | 47.56 | 39,152,512 | -0.97(-2.00%) |
Jun 17, 2021 | 48.78 | 48.90 | 48.41 | 48.52 | 20,023,194 | -0.31(-0.64%) |
Jun 16, 2021 | 49.18 | 49.25 | 48.52 | 48.83 | 16,945,960 | -0.30(-0.61%) |
Jun 15, 2021 | 49.53 | 49.61 | 49.07 | 49.14 | 13,730,538 | -0.34(-0.68%) |
Jun 14, 2021 | 49.67 | 49.80 | 48.88 | 49.47 | 16,564,293 | -0.55(-1.10%) |
Jun 11, 2021 | 50.41 | 50.55 | 49.81 | 50.02 | 18,760,460 | -0.24(-0.47%) |
Jun 10, 2021 | 49.71 | 50.30 | 49.57 | 50.26 | 24,287,728 | +0.92(+1.87%) |
Jun 09, 2021 | 49.48 | 49.70 | 49.26 | 49.34 | 16,271,572 | -0.10(-0.20%) |
Jun 08, 2021 | 49.29 | 49.67 | 49.22 | 49.44 | 16,784,040 | +0.19(+0.39%) |
Jun 07, 2021 | 49.61 | 49.72 | 49.13 | 49.25 | 16,313,261 | -0.14(-0.28%) |
Jun 04, 2021 | 48.81 | 49.47 | 48.80 | 49.38 | 12,785,089 | +0.68(+1.39%) |
Jun 03, 2021 | 48.22 | 48.91 | 48.06 | 48.71 | 19,255,330 | +0.34(+0.70%) |
Jun 02, 2021 | 48.09 | 48.40 | 47.86 | 48.37 | 15,905,844 | +0.31(+0.65%) |
Jun 01, 2021 | 48.37 | 48.69 | 47.88 | 48.06 | 17,235,928 | -0.26(-0.53%) |
May 28, 2021 | 48.57 | 48.61 | 48.25 | 48.31 | 16,275,311 | -0.02(-0.04%) |
May 27, 2021 | 48.34 | 48.72 | 48.02 | 48.33 | 61,551,756 | +0.01(+0.02%) |
May 26, 2021 | 48.72 | 48.96 | 48.24 | 48.32 | 20,443,132 | -0.37(-0.75%) |
May 25, 2021 | 48.74 | 48.94 | 48.53 | 48.69 | 22,617,578 | -0.07(-0.15%) |
May 24, 2021 | 48.37 | 49.10 | 48.21 | 48.76 | 23,150,446 | +0.88(+1.83%) |
May 21, 2021 | 48.19 | 48.34 | 47.71 | 47.88 | 26,791,630 | -0.38(-0.79%) |
May 20, 2021 | 46.04 | 48.38 | 45.76 | 48.27 | 53,461,976 | +0.35(+0.72%) |
May 19, 2021 | 47.38 | 48.09 | 47.36 | 47.92 | 31,809,128 | -0.42(-0.87%) |
May 18, 2021 | 48.22 | 48.72 | 48.17 | 48.34 | 22,086,286 | -0.01(-0.02%) |
May 17, 2021 | 48.19 | 48.54 | 48.11 | 48.35 | 17,222,476 | +0.04(+0.08%) |
May 14, 2021 | 48.34 | 48.60 | 48.04 | 48.31 | 16,193,223 | +0.37(+0.78%) |
May 13, 2021 | 47.59 | 48.23 | 47.38 | 47.94 | 17,371,632 | +0.81(+1.72%) |
May 12, 2021 | 47.66 | 47.88 | 47.00 | 47.13 | 24,221,402 | -1.12(-2.33%) |
May 11, 2021 | 48.50 | 48.51 | 47.59 | 48.25 | 22,219,658 | -0.31(-0.64%) |
May 10, 2021 | 49.29 | 49.45 | 48.55 | 48.56 | 26,113,122 | -0.24(-0.49%) |
May 07, 2021 | 47.93 | 49.02 | 47.69 | 48.80 | 26,438,016 | +0.90(+1.89%) |
May 06, 2021 | 46.64 | 48.14 | 46.53 | 47.89 | 29,678,696 | +1.20(+2.56%) |
May 05, 2021 | 46.57 | 46.81 | 46.29 | 46.70 | 17,742,858 | +0.38(+0.83%) |
May 04, 2021 | 46.68 | 46.79 | 45.93 | 46.31 | 19,877,706 | -0.42(-0.90%) |
May 03, 2021 | 46.77 | 46.94 | 46.41 | 46.73 | 14,743,902 | +0.24(+0.51%) |
Apr 30, 2021 | 46.78 | 46.79 | 46.04 | 46.50 | 21,822,348 | -0.50(-1.07%) |
Apr 29, 2021 | 46.74 | 47.13 | 46.56 | 47.00 | 15,235,960 | +0.32(+0.68%) |
Apr 28, 2021 | 47.09 | 47.28 | 46.51 | 46.68 | 16,405,274 | -0.24(-0.51%) |
Apr 27, 2021 | 47.11 | 47.19 | 46.90 | 46.92 | 14,891,320 | -0.25(-0.52%) |
Apr 26, 2021 | 47.17 | 47.28 | 47.04 | 47.16 | 15,085,407 | -0.25(-0.52%) |
Apr 23, 2021 | 47.04 | 47.61 | 46.74 | 47.41 | 15,348,292 | +0.37(+0.80%) |
Apr 22, 2021 | 47.32 | 47.57 | 46.93 | 47.04 | 17,041,876 | -0.39(-0.83%) |
Apr 21, 2021 | 47.35 | 47.56 | 47.02 | 47.43 | 15,345,304 | +0.13(+0.27%) |
Apr 20, 2021 | 48.03 | 48.21 | 47.13 | 47.30 | 23,273,486 | -0.97(-2.01%) |
Apr 19, 2021 | 47.98 | 48.37 | 47.94 | 48.27 | 22,166,206 | +0.05(+0.09%) |
Apr 16, 2021 | 47.90 | 48.57 | 47.73 | 48.22 | 31,016,848 | +1.06(+2.25%) |
Apr 15, 2021 | 47.27 | 47.44 | 46.92 | 47.16 | 19,564,970 | +0.25(+0.53%) |
Apr 14, 2021 | 47.04 | 47.20 | 46.71 | 46.92 | 16,834,088 | -0.26(-0.56%) |
Apr 13, 2021 | 47.16 | 47.38 | 46.89 | 47.18 | 14,620,035 | +0.08(+0.17%) |
Apr 12, 2021 | 47.56 | 47.64 | 47.01 | 47.10 | 17,996,462 | -0.47(-1.00%) |
Apr 09, 2021 | 47.34 | 47.63 | 47.20 | 47.57 | 14,382,571 | +0.16(+0.35%) |
Apr 08, 2021 | 47.44 | 47.49 | 46.99 | 47.41 | 16,544,064 | +0.13(+0.27%) |
Apr 07, 2021 | 47.50 | 47.62 | 47.11 | 47.28 | 17,281,110 | -0.24(-0.50%) |
Apr 06, 2021 | 47.47 | 47.69 | 47.29 | 47.52 | 16,560,277 | -0.35(-0.72%) |
Apr 05, 2021 | 47.15 | 48.33 | 47.15 | 47.87 | 21,745,886 | +0.73(+1.55%) |
Apr 01, 2021 | 46.93 | 47.22 | 46.56 | 47.14 | 19,735,314 | +0.24(+0.52%) |
Mar 31, 2021 | 47.00 | 47.20 | 46.74 | 46.89 | 24,491,008 | -0.05(-0.12%) |
Mar 30, 2021 | 47.25 | 47.42 | 46.40 | 46.95 | 24,773,834 | -0.68(-1.43%) |
Mar 29, 2021 | 47.52 | 48.01 | 47.41 | 47.63 | 27,601,042 | -0.05(-0.10%) |
Mar 26, 2021 | 45.88 | 47.73 | 45.85 | 47.67 | 35,285,280 | +1.87(+4.08%) |
Mar 25, 2021 | 45.87 | 46.61 | 45.59 | 45.80 | 38,085,220 | +0.78(+1.73%) |
Mar 24, 2021 | 45.29 | 45.75 | 45.00 | 45.02 | 29,161,404 | -0.33(-0.72%) |
Mar 23, 2021 | 45.36 | 45.96 | 45.25 | 45.35 | 31,239,176 | -0.26(-0.58%) |
Mar 22, 2021 | 44.38 | 45.68 | 44.38 | 45.61 | 31,774,278 | +1.20(+2.69%) |
Mar 19, 2021 | 44.17 | 44.63 | 43.82 | 44.42 | 72,084,664 | +0.21(+0.47%) |
Mar 18, 2021 | 44.00 | 44.95 | 43.99 | 44.21 | 20,310,442 | -0.61(-1.36%) |
Mar 17, 2021 | 44.99 | 44.99 | 44.33 | 44.81 | 20,210,162 | -0.23(-0.50%) |
Mar 16, 2021 | 44.61 | 45.10 | 44.61 | 45.04 | 19,057,166 | +0.24(+0.53%) |
Mar 15, 2021 | 44.34 | 44.83 | 44.34 | 44.81 | 17,121,500 | +0.54(+1.21%) |
Mar 12, 2021 | 44.26 | 44.42 | 43.95 | 44.27 | 16,758,271 | +0.02(+0.04%) |
Mar 11, 2021 | 43.99 | 44.51 | 43.73 | 44.25 | 24,233,808 | +0.46(+1.06%) |
Mar 10, 2021 | 43.95 | 44.24 | 43.70 | 43.79 | 21,878,266 | +0.36(+0.84%) |
Mar 09, 2021 | 43.36 | 43.86 | 43.27 | 43.43 | 29,224,084 | +0.34(+0.80%) |
Mar 08, 2021 | 41.93 | 43.89 | 41.89 | 43.08 | 38,397,096 | +1.14(+2.72%) |
Mar 05, 2021 | 41.21 | 42.38 | 41.05 | 41.94 | 36,609,268 | +1.53(+3.79%) |
Mar 04, 2021 | 40.92 | 41.23 | 40.04 | 40.41 | 27,064,198 | -0.52(-1.26%) |
Mar 03, 2021 | 41.20 | 41.29 | 40.81 | 40.92 | 18,578,220 | -0.34(-0.83%) |
Mar 02, 2021 | 41.65 | 41.79 | 41.19 | 41.27 | 16,350,900 | -0.37(-0.89%) |
Mar 01, 2021 | 41.01 | 41.91 | 41.01 | 41.64 | 19,181,776 | +0.95(+2.34%) |
Feb 26, 2021 | 41.33 | 41.51 | 40.59 | 40.69 | 24,420,770 | -0.59(-1.43%) |
Feb 25, 2021 | 41.33 | 41.93 | 41.02 | 41.28 | 24,155,136 | -0.20(-0.48%) |
Feb 24, 2021 | 41.02 | 41.53 | 40.83 | 41.48 | 19,653,250 | +0.21(+0.51%) |
Feb 23, 2021 | 41.04 | 41.51 | 40.90 | 41.27 | 21,737,144 | +0.07(+0.18%) |
Feb 22, 2021 | 41.07 | 41.42 | 40.64 | 41.20 | 23,632,130 | -0.23(-0.55%) |
Feb 19, 2021 | 42.20 | 42.27 | 41.33 | 41.42 | 27,699,090 | -0.60(-1.42%) |
Feb 18, 2021 | 42.07 | 42.08 | 41.43 | 42.02 | 18,581,904 | +0.08(+0.19%) |
Feb 17, 2021 | 41.99 | 42.08 | 41.60 | 41.94 | 14,662,959 | -0.24(-0.56%) |
Feb 16, 2021 | 42.86 | 42.86 | 42.08 | 42.18 | 20,438,980 | -0.71(-1.65%) |
Feb 12, 2021 | 43.00 | 43.25 | 42.54 | 42.88 | 16,806,022 | -0.26(-0.61%) |
Feb 11, 2021 | 42.94 | 43.45 | 42.80 | 43.15 | 20,499,032 | +0.31(+0.72%) |
Feb 10, 2021 | 41.85 | 42.99 | 41.56 | 42.84 | 49,099,404 | -1.14(-2.60%) |
Feb 09, 2021 | 44.22 | 44.28 | 43.90 | 43.98 | 27,139,900 | -0.40(-0.90%) |
Feb 08, 2021 | 44.03 | 44.74 | 44.03 | 44.38 | 27,774,490 | +0.78(+1.79%) |
Feb 05, 2021 | 43.14 | 43.84 | 43.07 | 43.60 | 28,107,998 | +0.75(+1.76%) |
Feb 04, 2021 | 41.60 | 42.91 | 41.50 | 42.85 | 24,369,400 | +1.34(+3.23%) |
Feb 03, 2021 | 41.49 | 41.86 | 41.30 | 41.50 | 14,509,923 | -0.05(-0.13%) |
Feb 02, 2021 | 41.28 | 41.66 | 41.20 | 41.56 | 18,200,274 | +0.39(+0.95%) |
Feb 01, 2021 | 40.73 | 41.38 | 40.50 | 41.17 | 18,496,946 | +0.74(+1.84%) |
Jan 29, 2021 | 40.67 | 41.14 | 40.33 | 40.43 | 24,931,464 | -0.69(-1.68%) |
Jan 28, 2021 | 41.63 | 41.96 | 41.08 | 41.11 | 23,320,000 | -0.33(-0.79%) |
Jan 27, 2021 | 41.02 | 42.13 | 40.88 | 41.44 | 32,635,992 | +0.40(+0.97%) |
Jan 26, 2021 | 40.70 | 41.12 | 40.60 | 41.04 | 14,403,015 | +0.21(+0.51%) |
Jan 25, 2021 | 40.84 | 40.96 | 40.54 | 40.83 | 18,282,116 | +0.24(+0.58%) |
Jan 22, 2021 | 40.58 | 40.70 | 40.11 | 40.60 | 16,148,328 | -0.31(-0.75%) |
Jan 21, 2021 | 40.99 | 41.02 | 40.55 | 40.91 | 19,285,672 | -0.21(-0.51%) |
Jan 20, 2021 | 41.11 | 41.26 | 40.93 | 41.11 | 18,186,784 | +0.14(+0.33%) |
Jan 19, 2021 | 41.11 | 41.38 | 40.60 | 40.98 | 31,802,952 | -0.22(-0.53%) |
Jan 15, 2021 | 40.77 | 41.40 | 40.70 | 41.20 | 33,382,666 | +0.25(+0.62%) |
Jan 14, 2021 | 40.69 | 41.35 | 40.67 | 40.94 | 24,596,366 | -0.19(-0.46%) |
Jan 13, 2021 | 41.07 | 41.69 | 40.97 | 41.13 | 21,346,858 | -0.39(-0.94%) |
Jan 12, 2021 | 41.08 | 41.64 | 40.77 | 41.52 | 22,208,654 | +0.39(+0.95%) |
Jan 11, 2021 | 40.94 | 41.67 | 40.82 | 41.13 | 27,633,502 | +0.27(+0.67%) |
Jan 08, 2021 | 40.33 | 41.18 | 40.13 | 40.86 | 23,087,850 | +0.09(+0.22%) |
Jan 07, 2021 | 40.08 | 40.90 | 40.05 | 40.77 | 20,078,624 | +0.51(+1.26%) |
Jan 06, 2021 | 40.02 | 40.69 | 39.80 | 40.26 | 24,058,040 | +0.38(+0.96%) |
Jan 05, 2021 | 39.61 | 39.96 | 39.34 | 39.88 | 19,580,560 | +0.02(+0.05%) |
Jan 04, 2021 | 40.18 | 40.23 | 39.31 | 39.86 | 26,897,112 | -0.39(-0.97%) |
Dec 31, 2020 | 40.25 | 40.25 | 40.25 | 12,272,731 | +0.24(+0.61%) | |
Dec 30, 2020 | 40.24 | 40.53 | 39.97 | 40.01 | 12,272,731 | -0.14(-0.36%) |
Dec 29, 2020 | 40.45 | 40.69 | 40.06 | 40.15 | 13,147,841 | -0.25(-0.62%) |
Dec 28, 2020 | 40.41 | 40.78 | 40.23 | 40.41 | 14,960,804 | +0.34(+0.85%) |
Dec 24, 2020 | 39.98 | 40.11 | 39.79 | 40.06 | 6,359,567 | +0.14(+0.36%) |
Dec 23, 2020 | 40.16 | 40.30 | 39.89 | 39.92 | 13,375,737 | -0.28(-0.69%) |
Dec 22, 2020 | 39.97 | 40.54 | 39.97 | 40.20 | 17,814,588 | -0.17(-0.42%) |
Dec 21, 2020 | 40.00 | 40.44 | 39.63 | 40.37 | 22,070,022 | -0.50(-1.23%) |
Dec 18, 2020 | 40.39 | 40.99 | 40.27 | 40.87 | 45,610,232 | +0.56(+1.38%) |
Dec 17, 2020 | 40.40 | 40.41 | 40.12 | 40.32 | 17,934,392 | +0.09(+0.22%) |
Dec 16, 2020 | 40.20 | 40.60 | 40.06 | 40.23 | 17,998,132 | +0.00(+0.00%) |
Dec 15, 2020 | 39.93 | 40.29 | 39.70 | 40.23 | 20,189,768 | +0.43(+1.08%) |
Dec 14, 2020 | 39.82 | 40.40 | 39.71 | 39.79 | 17,906,318 | -0.07(-0.18%) |
Dec 11, 2020 | 39.52 | 39.88 | 39.33 | 39.87 | 16,206,252 | +0.00(+0.00%) |
Dec 10, 2020 | 40.06 | 40.12 | 39.68 | 39.87 | 19,711,650 | -0.33(-0.83%) |
Dec 09, 2020 | 40.00 | 40.33 | 39.90 | 40.20 | 25,165,378 | +0.29(+0.72%) |
Dec 08, 2020 | 39.77 | 40.06 | 39.52 | 39.91 | 14,831,945 | +0.02(+0.05%) |
Dec 07, 2020 | 39.84 | 40.02 | 39.50 | 39.89 | 15,652,962 | -0.03(-0.07%) |
Dec 04, 2020 | 39.48 | 40.04 | 39.48 | 39.92 | 19,254,686 | +0.24(+0.61%) |
Dec 03, 2020 | 39.38 | 39.70 | 39.22 | 39.68 | 30,802,352 | +0.20(+0.50%) |
Dec 02, 2020 | 39.03 | 39.54 | 38.99 | 39.48 | 19,363,206 | +0.31(+0.80%) |