Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 64.08 | 64.85 | 63.96 | 64.41 | 3,870,608 | +0.09(+0.14%) |
Dec 30, 2021 | 65.03 | 65.58 | 64.25 | 64.32 | 3,750,515 | -0.57(-0.88%) |
Dec 29, 2021 | 65.19 | 65.65 | 64.46 | 64.89 | 4,435,825 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,396 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.18 | 62.70 | 65.15 | 4,458,875 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,789 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.72 | 62.17 | 63.25 | 4,242,272 | +0.36(+0.57%) |
Dec 21, 2021 | 61.78 | 63.04 | 61.67 | 62.90 | 7,106,864 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.08 | 58.78 | 61.05 | 12,905,912 | -0.01(-0.01%) |
Dec 17, 2021 | 63.09 | 63.27 | 60.96 | 61.05 | 25,906,482 | -2.75(-4.31%) |
Dec 16, 2021 | 63.83 | 65.01 | 63.47 | 63.80 | 7,942,413 | +0.88(+1.40%) |
Dec 15, 2021 | 62.83 | 63.38 | 61.16 | 62.92 | 7,647,506 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.84 | 62.32 | 62.90 | 7,494,010 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.75 | 63.20 | 6,425,372 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,785 | +0.84(+1.30%) |
Dec 09, 2021 | 65.81 | 65.81 | 64.48 | 64.56 | 7,315,806 | -1.39(-2.10%) |
Dec 08, 2021 | 66.40 | 67.07 | 65.49 | 65.95 | 7,094,542 | -0.41(-0.62%) |
Dec 07, 2021 | 65.99 | 67.59 | 65.94 | 66.36 | 9,143,602 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.41 | 63.74 | 64.79 | 6,966,589 | +1.51(+2.39%) |
Dec 03, 2021 | 64.22 | 64.91 | 62.45 | 63.28 | 7,861,450 | -0.13(-0.21%) |
Dec 02, 2021 | 61.57 | 63.76 | 60.73 | 63.41 | 9,447,043 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.23 | 61.53 | 61.58 | 11,316,804 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,667,486 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.47 | 64.03 | 64.20 | 10,327,566 | +0.60(+0.94%) |
Nov 26, 2021 | 62.76 | 63.73 | 61.70 | 63.61 | 11,528,318 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,774 | +0.93(+1.42%) |
Nov 23, 2021 | 64.88 | 66.49 | 64.82 | 65.65 | 10,234,306 | +1.68(+2.63%) |
Nov 22, 2021 | 61.97 | 64.81 | 61.94 | 63.97 | 8,367,097 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.94 | 9,909,437 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.61 | 64.71 | 7,359,301 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.83 | 64.04 | 8,571,353 | -0.60(-0.92%) |
Nov 16, 2021 | 64.96 | 65.68 | 64.58 | 64.64 | 8,010,739 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.71 | 6,945,584 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.55 | 63.63 | 64.39 | 5,989,296 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.06 | 64.20 | 8,747,939 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.96 | 8,410,929 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.46 | 67.62 | 66.49 | 67.41 | 6,797,805 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.65 | 67.15 | 67.57 | 7,817,451 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.14 | 7,852,468 | +1.90(+2.92%) |
Nov 04, 2021 | 65.85 | 66.54 | 64.85 | 65.24 | 9,634,079 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.57 | 64.29 | 64.73 | 10,463,822 | -0.26(-0.40%) |
Nov 02, 2021 | 66.33 | 66.96 | 64.79 | 64.99 | 12,239,193 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.22 | 66.38 | 13,417,896 | +0.09(+0.13%) |
Oct 29, 2021 | 66.23 | 67.01 | 65.82 | 66.29 | 9,079,205 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.04 | 65.96 | 66.87 | 5,861,377 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.07 | 66.23 | 10,140,292 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,931 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.72 | 68.97 | 67.40 | 67.69 | 8,443,134 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.33 | 66.98 | 8,105,961 | +1.00(+1.51%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.55 | 65.98 | 6,593,793 | -1.26(-1.88%) |
Oct 20, 2021 | 66.09 | 67.31 | 65.94 | 67.24 | 6,222,887 | +0.62(+0.93%) |
Oct 19, 2021 | 66.20 | 67.09 | 65.79 | 66.62 | 7,449,272 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.00 | 65.57 | 65.90 | 11,212,155 | +0.32(+0.49%) |
Oct 15, 2021 | 66.01 | 66.28 | 65.57 | 65.58 | 7,851,496 | +0.26(+0.39%) |
Oct 14, 2021 | 65.71 | 65.86 | 64.43 | 65.32 | 9,217,105 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.21 | 64.78 | 9,629,346 | -0.16(-0.25%) |
Oct 12, 2021 | 65.58 | 66.00 | 64.59 | 64.94 | 8,629,912 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.80 | 65.23 | 65.43 | 10,834,724 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.43 | 63.86 | 66.27 | 13,917,298 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.80 | 62.46 | 63.25 | 13,033,686 | -0.27(-0.42%) |
Oct 06, 2021 | 62.27 | 63.79 | 61.73 | 63.52 | 11,998,244 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,740,513 | +0.21(+0.34%) |
Oct 04, 2021 | 62.67 | 64.23 | 62.49 | 63.24 | 14,044,035 | +1.23(+1.98%) |
Oct 01, 2021 | 60.49 | 62.21 | 60.42 | 62.01 | 15,242,218 | +2.06(+3.44%) |
Sep 30, 2021 | 60.34 | 60.94 | 59.90 | 59.95 | 17,919,126 | -0.24(-0.40%) |
Sep 29, 2021 | 59.82 | 60.57 | 58.92 | 60.19 | 11,941,986 | +0.21(+0.35%) |
Sep 28, 2021 | 59.75 | 60.72 | 59.42 | 59.97 | 16,950,594 | +0.96(+1.63%) |
Sep 27, 2021 | 59.00 | 59.22 | 58.20 | 59.01 | 15,266,545 | +1.49(+2.60%) |
Sep 24, 2021 | 56.43 | 58.11 | 56.20 | 57.51 | 12,580,604 | +1.16(+2.06%) |
Sep 23, 2021 | 55.06 | 56.72 | 55.06 | 56.36 | 13,429,907 | +1.28(+2.33%) |
Sep 22, 2021 | 53.26 | 55.63 | 53.26 | 55.07 | 17,806,746 | +2.59(+4.94%) |
Sep 21, 2021 | 51.72 | 52.92 | 51.06 | 52.48 | 15,736,161 | +2.00(+3.96%) |
Sep 20, 2021 | 50.85 | 51.28 | 49.80 | 50.48 | 11,306,071 | -1.64(-3.14%) |
Sep 17, 2021 | 52.25 | 52.99 | 51.99 | 52.12 | 15,534,932 | -0.27(-0.52%) |
Sep 16, 2021 | 52.44 | 52.77 | 51.97 | 52.39 | 9,917,135 | -0.08(-0.15%) |
Sep 15, 2021 | 51.38 | 52.60 | 51.38 | 52.47 | 12,170,554 | +2.11(+4.18%) |
Sep 14, 2021 | 51.50 | 51.56 | 50.07 | 50.37 | 8,937,301 | -0.58(-1.13%) |
Sep 13, 2021 | 50.04 | 51.38 | 49.30 | 50.94 | 9,560,109 | +1.65(+3.34%) |
Sep 10, 2021 | 50.07 | 50.19 | 49.06 | 49.30 | 5,724,986 | +0.13(+0.27%) |
Sep 09, 2021 | 48.78 | 50.01 | 48.50 | 49.16 | 7,106,079 | +0.27(+0.54%) |
Sep 08, 2021 | 49.82 | 50.07 | 48.82 | 48.90 | 5,911,356 | -0.62(-1.25%) |
Sep 07, 2021 | 49.44 | 49.96 | 48.93 | 49.52 | 7,498,218 | -0.23(-0.46%) |
Sep 03, 2021 | 49.84 | 50.38 | 49.48 | 49.75 | 8,992,838 | -0.32(-0.64%) |
Sep 02, 2021 | 48.88 | 50.40 | 48.84 | 50.07 | 7,571,519 | +1.72(+3.57%) |
Sep 01, 2021 | 49.15 | 49.46 | 48.14 | 48.34 | 10,535,750 | -0.78(-1.58%) |
Aug 31, 2021 | 49.31 | 49.83 | 48.92 | 49.12 | 11,870,531 | -0.59(-1.19%) |
Aug 30, 2021 | 50.40 | 50.54 | 49.69 | 49.71 | 5,470,118 | -0.48(-0.95%) |
Aug 27, 2021 | 49.35 | 50.53 | 49.11 | 50.19 | 7,404,107 | +1.42(+2.92%) |
Aug 26, 2021 | 49.31 | 49.61 | 48.61 | 48.77 | 5,888,799 | -0.79(-1.59%) |
Aug 25, 2021 | 49.05 | 49.88 | 48.70 | 49.55 | 6,924,673 | +0.54(+1.10%) |
Aug 24, 2021 | 48.81 | 49.26 | 48.33 | 49.01 | 7,056,957 | +0.55(+1.13%) |
Aug 23, 2021 | 47.90 | 48.76 | 47.78 | 48.47 | 9,068,678 | +1.79(+3.83%) |
Aug 20, 2021 | 45.88 | 46.87 | 45.63 | 46.68 | 7,990,775 | +0.29(+0.63%) |
Aug 19, 2021 | 46.59 | 46.86 | 45.48 | 46.39 | 12,781,907 | -0.96(-2.04%) |
Aug 18, 2021 | 48.10 | 48.70 | 47.29 | 47.35 | 7,515,461 | -0.88(-1.82%) |
Aug 17, 2021 | 48.13 | 49.04 | 47.99 | 48.23 | 7,367,597 | -0.26(-0.53%) |
Aug 16, 2021 | 48.85 | 49.16 | 48.30 | 48.48 | 8,439,098 | -1.03(-2.07%) |
Aug 13, 2021 | 50.38 | 50.62 | 49.40 | 49.51 | 8,365,518 | -0.95(-1.88%) |
Aug 12, 2021 | 50.54 | 50.93 | 50.00 | 50.46 | 5,348,305 | -0.13(-0.26%) |
Aug 11, 2021 | 49.87 | 50.73 | 49.49 | 50.59 | 6,864,187 | +0.63(+1.26%) |
Aug 10, 2021 | 49.40 | 50.22 | 49.32 | 49.96 | 7,666,772 | +0.91(+1.86%) |
Aug 09, 2021 | 49.24 | 49.69 | 48.85 | 49.05 | 6,114,477 | -0.93(-1.86%) |
Aug 06, 2021 | 50.06 | 50.57 | 49.62 | 49.98 | 5,696,739 | +0.49(+0.98%) |
Aug 05, 2021 | 49.06 | 50.08 | 48.70 | 49.49 | 7,429,570 | +0.90(+1.86%) |
Aug 04, 2021 | 48.94 | 49.98 | 48.57 | 48.59 | 8,626,575 | -1.51(-3.02%) |
Aug 03, 2021 | 48.73 | 50.21 | 48.22 | 50.10 | 11,178,908 | +1.11(+2.28%) |
Aug 02, 2021 | 50.00 | 51.09 | 48.94 | 48.99 | 9,571,959 | -0.60(-1.21%) |
Jul 30, 2021 | 50.21 | 50.33 | 49.29 | 49.59 | 9,790,253 | -0.90(-1.79%) |
Jul 29, 2021 | 50.79 | 51.16 | 50.30 | 50.49 | 7,128,815 | +0.32(+0.63%) |
Jul 28, 2021 | 49.96 | 50.55 | 49.37 | 50.17 | 6,972,010 | +0.34(+0.69%) |
Jul 27, 2021 | 49.68 | 50.08 | 48.95 | 49.83 | 8,325,704 | -0.48(-0.95%) |
Jul 26, 2021 | 49.28 | 50.73 | 49.16 | 50.30 | 9,898,672 | +1.35(+2.76%) |
Jul 23, 2021 | 49.54 | 49.78 | 48.42 | 48.95 | 12,010,240 | -0.80(-1.60%) |
Jul 22, 2021 | 50.05 | 50.22 | 49.32 | 49.75 | 7,705,739 | -0.31(-0.61%) |
Jul 21, 2021 | 48.92 | 50.40 | 48.82 | 50.05 | 10,681,225 | +2.24(+4.68%) |
Jul 20, 2021 | 46.96 | 48.50 | 46.77 | 47.82 | 10,658,108 | +0.68(+1.43%) |
Jul 19, 2021 | 46.90 | 47.67 | 46.37 | 47.14 | 15,202,275 | -1.58(-3.24%) |
Jul 16, 2021 | 50.65 | 50.83 | 48.55 | 48.72 | 10,030,919 | -1.39(-2.77%) |
Jul 15, 2021 | 50.04 | 51.11 | 49.85 | 50.11 | 9,935,353 | -0.52(-1.02%) |
Jul 14, 2021 | 52.57 | 53.21 | 50.34 | 50.63 | 9,670,504 | -1.57(-3.01%) |
Jul 13, 2021 | 52.22 | 52.66 | 51.62 | 52.20 | 7,415,781 | -0.30(-0.57%) |
Jul 12, 2021 | 51.71 | 53.06 | 51.56 | 52.50 | 6,906,815 | -0.29(-0.55%) |
Jul 09, 2021 | 52.45 | 53.07 | 52.09 | 52.78 | 7,944,156 | +0.81(+1.55%) |
Jul 08, 2021 | 51.13 | 52.35 | 50.91 | 51.98 | 12,019,710 | +0.18(+0.34%) |
Jul 07, 2021 | 52.67 | 53.36 | 51.48 | 51.80 | 9,386,200 | -1.11(-2.11%) |
Jul 06, 2021 | 55.11 | 55.21 | 52.86 | 52.92 | 13,326,967 | -2.17(-3.94%) |
Jul 02, 2021 | 54.83 | 55.45 | 54.07 | 55.08 | 8,698,835 | -0.11(-0.21%) |
Jul 01, 2021 | 55.03 | 55.80 | 54.73 | 55.20 | 13,256,761 | +1.74(+3.25%) |
Jun 30, 2021 | 53.09 | 53.50 | 52.50 | 53.46 | 10,605,392 | +1.62(+3.13%) |
Jun 29, 2021 | 52.76 | 52.85 | 51.65 | 51.84 | 7,332,822 | -0.47(-0.91%) |
Jun 28, 2021 | 53.65 | 53.65 | 52.12 | 52.31 | 8,711,403 | -1.51(-2.81%) |
Jun 25, 2021 | 54.16 | 54.21 | 53.56 | 53.82 | 9,226,542 | -0.07(-0.13%) |
Jun 24, 2021 | 53.52 | 54.00 | 52.95 | 53.89 | 7,318,193 | +0.55(+1.04%) |
Jun 23, 2021 | 53.64 | 54.73 | 53.33 | 53.34 | 9,322,490 | -0.03(-0.05%) |
Jun 22, 2021 | 52.80 | 53.65 | 52.35 | 53.36 | 7,673,502 | +0.30(+0.56%) |
Jun 21, 2021 | 51.12 | 53.14 | 51.10 | 53.07 | 9,379,318 | +2.56(+5.08%) |
Jun 18, 2021 | 50.81 | 51.98 | 50.46 | 50.50 | 21,169,712 | -1.30(-2.51%) |
Jun 17, 2021 | 53.46 | 54.05 | 51.40 | 51.80 | 15,568,663 | -1.86(-3.47%) |
Jun 16, 2021 | 53.63 | 54.23 | 53.16 | 53.66 | 11,101,603 | -0.04(-0.07%) |
Jun 15, 2021 | 53.29 | 54.04 | 53.08 | 53.70 | 8,924,641 | +0.75(+1.43%) |
Jun 14, 2021 | 53.24 | 53.61 | 52.54 | 52.94 | 8,821,960 | +0.30(+0.57%) |
Jun 11, 2021 | 53.11 | 53.49 | 52.50 | 52.64 | 9,246,592 | -0.18(-0.33%) |
Jun 10, 2021 | 53.56 | 53.79 | 52.04 | 52.82 | 10,703,161 | +0.43(+0.82%) |
Jun 09, 2021 | 53.22 | 53.44 | 52.30 | 52.39 | 8,011,554 | -0.69(-1.31%) |
Jun 08, 2021 | 52.17 | 53.22 | 51.47 | 53.08 | 8,366,901 | +0.58(+1.10%) |
Jun 07, 2021 | 52.50 | 53.14 | 52.31 | 52.50 | 6,155,946 | -0.04(-0.07%) |
Jun 04, 2021 | 52.51 | 52.78 | 51.71 | 52.54 | 7,409,916 | +0.33(+0.64%) |
Jun 03, 2021 | 51.55 | 52.67 | 51.41 | 52.21 | 9,432,053 | +0.42(+0.81%) |
Jun 02, 2021 | 51.49 | 52.15 | 50.69 | 51.78 | 6,948,775 | +0.63(+1.24%) |
Jun 01, 2021 | 50.11 | 51.34 | 50.08 | 51.15 | 11,326,992 | +2.22(+4.54%) |
May 28, 2021 | 48.98 | 49.12 | 48.56 | 48.93 | 6,546,177 | +0.18(+0.38%) |
May 27, 2021 | 48.92 | 49.44 | 48.39 | 48.75 | 8,525,575 | +0.10(+0.20%) |
May 26, 2021 | 48.34 | 48.77 | 47.99 | 48.65 | 7,650,165 | +0.47(+0.98%) |
May 25, 2021 | 49.16 | 49.49 | 48.08 | 48.18 | 9,215,960 | -1.07(-2.17%) |
May 24, 2021 | 49.26 | 49.39 | 48.51 | 49.25 | 7,258,291 | +0.39(+0.81%) |
May 21, 2021 | 49.21 | 49.54 | 48.78 | 48.85 | 6,871,647 | +0.23(+0.47%) |
May 20, 2021 | 48.85 | 48.86 | 47.96 | 48.62 | 10,022,811 | -0.17(-0.34%) |
May 19, 2021 | 49.11 | 49.62 | 48.12 | 48.79 | 10,719,648 | -1.50(-2.98%) |
May 18, 2021 | 51.15 | 51.48 | 50.00 | 50.29 | 11,757,879 | -0.89(-1.73%) |
May 17, 2021 | 49.22 | 51.20 | 49.22 | 51.18 | 13,032,730 | +1.56(+3.15%) |
May 14, 2021 | 48.32 | 49.73 | 48.31 | 49.62 | 7,313,282 | +2.00(+4.20%) |
May 13, 2021 | 47.94 | 48.66 | 47.03 | 47.61 | 8,638,395 | -0.90(-1.85%) |
May 12, 2021 | 48.88 | 50.27 | 48.31 | 48.51 | 9,094,372 | -0.03(-0.05%) |
May 11, 2021 | 48.60 | 49.41 | 48.04 | 48.54 | 11,182,447 | -1.12(-2.25%) |
May 10, 2021 | 50.77 | 51.69 | 49.62 | 49.65 | 10,103,055 | -0.09(-0.18%) |
May 07, 2021 | 47.97 | 49.95 | 47.75 | 49.74 | 11,073,212 | +1.22(+2.51%) |
May 06, 2021 | 48.34 | 48.54 | 46.77 | 48.52 | 11,075,864 | +0.23(+0.47%) |
May 05, 2021 | 47.62 | 48.49 | 46.36 | 48.29 | 14,602,580 | +2.50(+5.46%) |
May 04, 2021 | 45.06 | 46.19 | 44.98 | 45.79 | 14,733,446 | -0.15(-0.32%) |
May 03, 2021 | 45.23 | 46.10 | 44.91 | 45.94 | 10,705,263 | +1.39(+3.13%) |
Apr 30, 2021 | 45.45 | 46.18 | 44.40 | 44.55 | 10,846,554 | -1.73(-3.75%) |
Apr 29, 2021 | 47.04 | 47.46 | 46.04 | 46.28 | 10,845,212 | +0.08(+0.17%) |
Apr 28, 2021 | 45.03 | 46.47 | 45.01 | 46.20 | 10,315,069 | +1.52(+3.39%) |
Apr 27, 2021 | 43.94 | 45.03 | 43.78 | 44.69 | 9,538,716 | +0.91(+2.09%) |
Apr 26, 2021 | 43.24 | 44.35 | 43.20 | 43.77 | 7,625,294 | +0.46(+1.07%) |
Apr 23, 2021 | 43.06 | 43.55 | 42.82 | 43.31 | 6,509,355 | +0.23(+0.53%) |
Apr 22, 2021 | 43.59 | 43.62 | 42.85 | 43.08 | 7,554,618 | -0.51(-1.16%) |
Apr 21, 2021 | 41.84 | 43.67 | 41.68 | 43.59 | 8,859,024 | +1.21(+2.86%) |
Apr 20, 2021 | 43.99 | 44.11 | 42.18 | 42.38 | 13,694,126 | -1.95(-4.40%) |
Apr 19, 2021 | 44.68 | 45.06 | 44.06 | 44.33 | 7,562,525 | -0.17(-0.39%) |
Apr 16, 2021 | 45.50 | 45.56 | 44.46 | 44.50 | 8,800,103 | -0.71(-1.56%) |
Apr 15, 2021 | 45.91 | 46.00 | 45.10 | 45.21 | 7,764,136 | -0.69(-1.50%) |
Apr 14, 2021 | 44.76 | 46.65 | 44.76 | 45.90 | 9,577,071 | +1.66(+3.74%) |
Apr 13, 2021 | 43.97 | 44.71 | 43.89 | 44.24 | 8,011,891 | -0.06(-0.14%) |
Apr 12, 2021 | 45.08 | 45.50 | 44.27 | 44.30 | 9,830,027 | -0.32(-0.72%) |
Apr 09, 2021 | 44.75 | 45.29 | 44.35 | 44.62 | 7,651,744 | -0.01(-0.02%) |
Apr 08, 2021 | 44.96 | 45.14 | 44.46 | 44.63 | 11,526,648 | -0.99(-2.18%) |
Apr 07, 2021 | 45.98 | 46.31 | 45.42 | 45.63 | 14,244,661 | -0.17(-0.38%) |
Apr 06, 2021 | 45.84 | 46.74 | 45.65 | 45.80 | 7,179,063 | +0.32(+0.71%) |
Apr 05, 2021 | 46.96 | 46.96 | 45.25 | 45.48 | 12,007,976 | -1.58(-3.35%) |
Apr 01, 2021 | 46.27 | 47.07 | 45.76 | 47.06 | 11,669,450 | +0.91(+1.98%) |
Mar 31, 2021 | 46.44 | 46.76 | 45.86 | 46.14 | 10,668,579 | -0.40(-0.86%) |
Mar 30, 2021 | 46.34 | 47.18 | 46.20 | 46.54 | 9,081,025 | -0.36(-0.76%) |
Mar 29, 2021 | 47.47 | 47.49 | 46.27 | 46.90 | 9,070,584 | -1.05(-2.18%) |
Mar 26, 2021 | 47.61 | 48.01 | 47.06 | 47.94 | 10,014,128 | +1.28(+2.74%) |
Mar 25, 2021 | 45.35 | 46.86 | 44.92 | 46.66 | 10,647,448 | +0.31(+0.68%) |
Mar 24, 2021 | 45.96 | 46.99 | 45.89 | 46.35 | 11,101,051 | +1.31(+2.90%) |
Mar 23, 2021 | 44.53 | 45.98 | 44.02 | 45.04 | 13,607,993 | -0.46(-1.01%) |
Mar 22, 2021 | 46.04 | 46.18 | 45.33 | 45.50 | 12,629,311 | -0.31(-0.68%) |
Mar 19, 2021 | 46.42 | 47.14 | 45.60 | 45.82 | 30,910,858 | -0.68(-1.46%) |
Mar 18, 2021 | 49.14 | 49.29 | 46.26 | 46.50 | 14,115,742 | -3.01(-6.07%) |
Mar 17, 2021 | 49.06 | 49.76 | 48.36 | 49.50 | 10,862,063 | +0.22(+0.44%) |
Mar 16, 2021 | 49.72 | 50.00 | 48.75 | 49.29 | 10,790,959 | -1.38(-2.72%) |
Mar 15, 2021 | 50.43 | 51.02 | 49.62 | 50.66 | 11,280,389 | -0.90(-1.74%) |
Mar 12, 2021 | 52.47 | 52.67 | 51.38 | 51.56 | 7,758,739 | -0.56(-1.07%) |
Mar 11, 2021 | 51.84 | 53.26 | 51.74 | 52.12 | 10,707,511 | +0.36(+0.69%) |
Mar 10, 2021 | 50.07 | 52.06 | 49.98 | 51.76 | 13,777,743 | +1.32(+2.63%) |
Mar 09, 2021 | 51.07 | 51.92 | 50.04 | 50.43 | 11,698,712 | -0.77(-1.50%) |
Mar 08, 2021 | 51.19 | 52.21 | 50.25 | 51.20 | 12,953,461 | +0.38(+0.75%) |
Mar 05, 2021 | 50.52 | 51.82 | 49.75 | 50.82 | 21,467,292 | +2.37(+4.89%) |
Mar 04, 2021 | 47.00 | 49.64 | 46.76 | 48.45 | 17,367,430 | +1.71(+3.65%) |
Mar 03, 2021 | 45.87 | 47.70 | 45.77 | 46.74 | 9,191,918 | +1.20(+2.64%) |
Mar 02, 2021 | 45.74 | 46.42 | 45.50 | 45.54 | 8,886,106 | -0.29(-0.63%) |
Mar 01, 2021 | 46.58 | 47.00 | 45.44 | 45.83 | 8,245,628 | +0.52(+1.15%) |
Feb 26, 2021 | 45.82 | 46.04 | 44.30 | 45.30 | 15,192,936 | -0.89(-1.92%) |
Feb 25, 2021 | 47.88 | 48.35 | 45.31 | 46.19 | 14,766,120 | -1.43(-3.00%) |
Feb 24, 2021 | 45.30 | 47.81 | 44.83 | 47.62 | 14,102,816 | +2.24(+4.93%) |
Feb 23, 2021 | 45.22 | 45.73 | 43.26 | 45.38 | 12,393,727 | +1.06(+2.40%) |
Feb 22, 2021 | 42.83 | 45.02 | 42.52 | 44.32 | 14,152,808 | +2.14(+5.08%) |
Feb 19, 2021 | 41.51 | 42.30 | 41.38 | 42.18 | 9,760,991 | +0.64(+1.53%) |
Feb 18, 2021 | 42.68 | 42.80 | 41.49 | 41.54 | 9,622,863 | -1.45(-3.38%) |
Feb 17, 2021 | 42.85 | 43.10 | 42.04 | 43.00 | 10,540,149 | +0.44(+1.04%) |
Feb 16, 2021 | 41.81 | 42.88 | 41.65 | 42.55 | 12,702,747 | +1.47(+3.58%) |
Feb 12, 2021 | 40.16 | 41.13 | 40.03 | 41.08 | 10,108,610 | +0.63(+1.55%) |
Feb 11, 2021 | 40.50 | 40.52 | 39.38 | 40.45 | 10,262,197 | -0.33(-0.81%) |
Feb 10, 2021 | 40.73 | 41.43 | 40.06 | 40.78 | 12,547,420 | +0.32(+0.79%) |
Feb 09, 2021 | 39.89 | 40.95 | 39.58 | 40.46 | 10,413,113 | +0.09(+0.21%) |
Feb 08, 2021 | 39.06 | 40.77 | 38.93 | 40.38 | 14,111,177 | +2.04(+5.31%) |
Feb 05, 2021 | 38.75 | 38.77 | 38.06 | 38.34 | 11,056,695 | +0.35(+0.93%) |
Feb 04, 2021 | 37.64 | 38.00 | 36.76 | 37.99 | 13,173,914 | +0.69(+1.85%) |
Feb 03, 2021 | 35.60 | 37.66 | 35.40 | 37.30 | 12,898,870 | +1.93(+5.47%) |
Feb 02, 2021 | 35.86 | 36.51 | 35.30 | 35.36 | 10,232,019 | +0.22(+0.64%) |
Feb 01, 2021 | 34.90 | 35.37 | 34.27 | 35.14 | 10,692,322 | +0.59(+1.70%) |
Jan 29, 2021 | 34.97 | 35.79 | 34.51 | 34.55 | 13,509,246 | -0.93(-2.63%) |
Jan 28, 2021 | 35.48 | 35.94 | 34.85 | 35.48 | 11,913,388 | +0.40(+1.13%) |
Jan 27, 2021 | 35.37 | 36.33 | 34.71 | 35.09 | 10,243,543 | -0.89(-2.47%) |
Jan 26, 2021 | 37.18 | 37.72 | 35.92 | 35.98 | 8,818,406 | -0.78(-2.11%) |
Jan 25, 2021 | 36.36 | 36.80 | 35.60 | 36.75 | 12,442,609 | -0.09(-0.26%) |
Jan 22, 2021 | 36.30 | 37.10 | 36.04 | 36.85 | 11,047,311 | -0.43(-1.16%) |
Jan 21, 2021 | 39.20 | 39.45 | 36.86 | 37.28 | 19,576,054 | -1.87(-4.78%) |
Jan 20, 2021 | 40.02 | 40.13 | 39.10 | 39.15 | 24,517,178 | -0.55(-1.39%) |
Jan 19, 2021 | 38.97 | 39.83 | 38.72 | 39.70 | 16,796,552 | +0.76(+1.95%) |
Jan 15, 2021 | 40.81 | 40.81 | 38.43 | 38.95 | 34,762,060 | -2.37(-5.74%) |
Jan 14, 2021 | 40.93 | 41.68 | 40.37 | 41.32 | 14,896,094 | +0.73(+1.79%) |
Jan 13, 2021 | 40.87 | 40.97 | 40.22 | 40.59 | 13,711,164 | -0.34(-0.82%) |
Jan 12, 2021 | 39.72 | 41.15 | 39.46 | 40.93 | 15,075,398 | +1.78(+4.54%) |
Jan 11, 2021 | 38.06 | 39.45 | 37.38 | 39.15 | 12,558,289 | +0.57(+1.48%) |
Jan 08, 2021 | 38.84 | 39.26 | 38.14 | 38.58 | 10,946,864 | +0.00(+0.00%) |
Jan 07, 2021 | 38.02 | 38.83 | 37.63 | 38.58 | 11,175,431 | +1.03(+2.74%) |
Jan 06, 2021 | 36.71 | 37.93 | 36.18 | 37.56 | 12,784,380 | +1.44(+3.99%) |
Jan 05, 2021 | 34.73 | 37.00 | 34.53 | 36.11 | 14,356,423 | +1.96(+5.74%) |