Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.46 | 67.68 | 66.30 | 67.50 | 2,101,787 | +0.92(+1.38%) |
Oct 28, 2021 | 65.03 | 66.58 | 65.03 | 66.58 | 2,031,303 | +1.49(+2.28%) |
Oct 27, 2021 | 64.66 | 65.55 | 64.32 | 65.09 | 2,089,324 | +0.29(+0.45%) |
Oct 26, 2021 | 65.06 | 64.80 | 2,598,787 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.78 | 64.89 | 63.64 | 64.80 | 1,991,301 | -0.07(-0.11%) |
Oct 22, 2021 | 64.11 | 64.95 | 64.11 | 64.87 | 1,936,187 | +0.92(+1.44%) |
Oct 21, 2021 | 63.98 | 64.95 | 63.25 | 63.95 | 3,994,104 | -0.10(-0.15%) |
Oct 20, 2021 | 67.11 | 67.47 | 63.28 | 64.05 | 7,524,903 | -3.12(-4.64%) |
Oct 19, 2021 | 65.61 | 67.17 | 65.61 | 67.17 | 2,917,423 | +1.74(+2.65%) |
Oct 18, 2021 | 65.23 | 65.78 | 64.91 | 65.43 | 2,175,028 | +0.14(+0.22%) |
Oct 15, 2021 | 64.78 | 65.42 | 64.43 | 65.29 | 2,368,590 | +0.77(+1.19%) |
Oct 14, 2021 | 64.04 | 64.71 | 63.96 | 64.53 | 2,179,036 | +1.04(+1.63%) |
Oct 13, 2021 | 63.58 | 63.95 | 62.76 | 63.49 | 2,451,256 | -0.02(-0.03%) |
Oct 12, 2021 | 63.81 | 63.97 | 63.10 | 63.51 | 2,328,193 | -0.06(-0.10%) |
Oct 11, 2021 | 63.22 | 65.13 | 63.12 | 63.58 | 2,702,892 | +0.09(+0.14%) |
Oct 08, 2021 | 63.68 | 64.05 | 63.21 | 63.49 | 1,665,861 | -0.16(-0.26%) |
Oct 07, 2021 | 63.04 | 64.03 | 63.04 | 63.65 | 1,943,883 | +1.05(+1.68%) |
Oct 06, 2021 | 62.39 | 63.00 | 61.85 | 62.60 | 2,951,054 | -0.20(-0.32%) |
Oct 05, 2021 | 60.97 | 62.90 | 60.87 | 62.80 | 3,277,850 | +2.03(+3.34%) |
Oct 04, 2021 | 62.22 | 62.82 | 60.70 | 60.76 | 3,318,900 | -1.54(-2.47%) |
Oct 01, 2021 | 62.43 | 62.63 | 61.32 | 62.31 | 2,481,159 | +0.23(+0.37%) |
Sep 30, 2021 | 62.75 | 63.46 | 62.04 | 62.08 | 3,304,177 | -0.31(-0.50%) |
Sep 29, 2021 | 61.73 | 62.52 | 61.40 | 62.39 | 2,717,537 | +0.97(+1.59%) |
Sep 28, 2021 | 62.34 | 62.50 | 60.91 | 61.41 | 4,073,129 | -1.55(-2.46%) |
Sep 27, 2021 | 63.24 | 63.24 | 62.56 | 62.96 | 2,787,681 | -0.32(-0.51%) |
Sep 24, 2021 | 62.68 | 63.40 | 62.52 | 63.29 | 2,060,211 | +0.39(+0.61%) |
Sep 23, 2021 | 62.85 | 63.27 | 62.80 | 62.90 | 2,319,030 | +0.35(+0.56%) |
Sep 22, 2021 | 62.31 | 62.62 | 61.76 | 62.55 | 2,056,166 | +0.84(+1.35%) |
Sep 21, 2021 | 61.90 | 61.98 | 61.50 | 61.72 | 1,528,564 | +0.30(+0.48%) |
Sep 20, 2021 | 61.00 | 61.78 | 60.63 | 61.42 | 2,389,737 | -0.62(-1.00%) |
Sep 17, 2021 | 62.67 | 62.68 | 61.43 | 62.04 | 3,928,469 | -0.81(-1.29%) |
Sep 16, 2021 | 63.04 | 63.18 | 62.57 | 62.85 | 1,274,434 | -0.13(-0.21%) |
Sep 15, 2021 | 62.90 | 63.40 | 62.55 | 62.98 | 1,455,807 | +0.09(+0.15%) |
Sep 14, 2021 | 62.58 | 63.22 | 62.58 | 62.89 | 1,444,856 | +0.40(+0.63%) |
Sep 13, 2021 | 63.24 | 63.68 | 62.06 | 62.49 | 1,702,452 | -0.55(-0.88%) |
Sep 10, 2021 | 63.88 | 63.93 | 63.02 | 63.05 | 1,766,446 | -0.61(-0.96%) |
Sep 09, 2021 | 63.63 | 64.28 | 63.52 | 63.66 | 1,618,854 | +0.02(+0.03%) |
Sep 08, 2021 | 62.96 | 63.70 | 62.96 | 63.64 | 1,283,343 | +0.61(+0.97%) |
Sep 07, 2021 | 64.05 | 64.05 | 62.56 | 63.03 | 1,771,354 | -0.64(-1.01%) |
Sep 03, 2021 | 63.52 | 64.04 | 63.45 | 63.67 | 1,530,381 | +0.20(+0.31%) |
Sep 02, 2021 | 63.67 | 63.80 | 62.88 | 63.48 | 1,905,023 | -0.02(-0.03%) |
Sep 01, 2021 | 63.05 | 63.63 | 62.40 | 63.49 | 1,793,781 | +0.70(+1.11%) |
Aug 31, 2021 | 62.43 | 62.92 | 62.21 | 62.79 | 2,479,374 | +0.54(+0.87%) |
Aug 30, 2021 | 62.34 | 62.76 | 62.09 | 62.25 | 1,233,014 | +0.20(+0.32%) |
Aug 27, 2021 | 61.33 | 62.06 | 61.33 | 62.06 | 1,121,152 | +0.74(+1.21%) |
Aug 26, 2021 | 61.36 | 61.52 | 60.93 | 61.31 | 1,326,164 | -0.15(-0.24%) |
Aug 25, 2021 | 61.23 | 61.61 | 60.95 | 61.46 | 1,155,255 | +0.25(+0.40%) |
Aug 24, 2021 | 61.38 | 61.58 | 61.18 | 61.22 | 1,146,335 | +0.10(+0.17%) |
Aug 23, 2021 | 60.71 | 61.46 | 60.71 | 61.11 | 1,594,677 | +0.60(+0.99%) |
Aug 20, 2021 | 60.47 | 60.87 | 60.07 | 60.51 | 1,662,198 | +0.21(+0.35%) |
Aug 19, 2021 | 59.18 | 60.77 | 58.83 | 60.30 | 2,261,778 | +0.36(+0.60%) |
Aug 18, 2021 | 61.00 | 61.00 | 59.90 | 59.94 | 2,516,991 | -0.99(-1.63%) |
Aug 17, 2021 | 61.49 | 61.53 | 60.77 | 60.94 | 2,329,321 | -0.70(-1.13%) |
Aug 16, 2021 | 61.36 | 61.67 | 60.94 | 61.64 | 1,223,895 | +0.38(+0.62%) |
Aug 13, 2021 | 61.00 | 61.41 | 60.94 | 61.26 | 969,474 | +0.29(+0.47%) |
Aug 12, 2021 | 60.91 | 61.22 | 60.24 | 60.97 | 1,419,360 | +0.25(+0.41%) |
Aug 11, 2021 | 60.72 | 61.06 | 60.52 | 60.72 | 1,291,272 | +0.15(+0.24%) |
Aug 10, 2021 | 60.55 | 60.96 | 60.20 | 60.57 | 1,820,364 | +0.06(+0.10%) |
Aug 09, 2021 | 60.56 | 60.63 | 60.25 | 60.52 | 1,715,884 | -0.01(-0.02%) |
Aug 06, 2021 | 60.73 | 61.04 | 60.16 | 60.53 | 1,640,581 | +0.01(+0.02%) |
Aug 05, 2021 | 60.94 | 61.16 | 60.14 | 60.52 | 2,104,760 | -0.22(-0.36%) |
Aug 04, 2021 | 60.34 | 61.08 | 60.19 | 60.73 | 2,272,604 | +0.22(+0.37%) |
Aug 03, 2021 | 60.68 | 60.79 | 60.21 | 60.51 | 1,892,779 | +0.08(+0.13%) |
Aug 02, 2021 | 60.39 | 60.60 | 59.99 | 60.44 | 1,726,834 | +0.56(+0.93%) |
Jul 30, 2021 | 59.83 | 60.35 | 59.59 | 59.88 | 1,922,053 | +0.00(+0.01%) |
Jul 29, 2021 | 59.62 | 60.15 | 59.19 | 59.87 | 1,761,311 | +0.37(+0.62%) |
Jul 28, 2021 | 59.58 | 59.68 | 59.06 | 59.51 | 1,855,056 | -0.05(-0.09%) |
Jul 27, 2021 | 59.63 | 60.32 | 59.41 | 59.56 | 2,067,517 | -0.29(-0.48%) |
Jul 26, 2021 | 60.01 | 60.15 | 59.16 | 59.84 | 2,126,051 | -0.38(-0.63%) |
Jul 23, 2021 | 59.69 | 60.45 | 59.55 | 60.22 | 2,292,938 | +0.78(+1.31%) |
Jul 22, 2021 | 60.16 | 60.37 | 59.38 | 59.44 | 3,203,719 | -0.30(-0.50%) |
Jul 21, 2021 | 58.16 | 59.99 | 58.16 | 59.75 | 4,040,407 | +1.73(+2.97%) |
Jul 20, 2021 | 57.02 | 58.60 | 56.65 | 58.02 | 3,516,952 | +1.20(+2.12%) |
Jul 19, 2021 | 56.81 | 57.29 | 56.43 | 56.82 | 2,887,387 | -0.45(-0.78%) |
Jul 16, 2021 | 57.25 | 57.81 | 57.12 | 57.27 | 2,861,137 | -0.03(-0.06%) |
Jul 15, 2021 | 57.01 | 57.57 | 56.84 | 57.30 | 2,025,837 | +0.15(+0.26%) |
Jul 14, 2021 | 57.53 | 57.53 | 56.53 | 57.15 | 2,214,677 | -0.29(-0.50%) |
Jul 13, 2021 | 57.77 | 58.05 | 57.21 | 57.44 | 2,775,939 | -0.18(-0.31%) |
Jul 12, 2021 | 56.38 | 58.05 | 56.38 | 57.62 | 3,578,452 | +1.24(+2.21%) |
Jul 09, 2021 | 55.94 | 56.42 | 55.88 | 56.38 | 1,591,609 | +0.54(+0.97%) |
Jul 08, 2021 | 55.78 | 56.25 | 55.67 | 55.83 | 2,016,521 | -0.67(-1.18%) |
Jul 07, 2021 | 56.79 | 56.85 | 56.22 | 56.50 | 2,227,949 | -0.06(-0.11%) |
Jul 06, 2021 | 57.18 | 57.22 | 56.35 | 56.56 | 2,102,406 | -0.49(-0.85%) |
Jul 02, 2021 | 56.61 | 57.11 | 56.43 | 57.05 | 3,021,218 | +0.59(+1.05%) |
Jul 01, 2021 | 57.06 | 57.06 | 56.38 | 56.46 | 3,502,931 | +0.07(+0.13%) |
Jun 30, 2021 | 56.63 | 56.68 | 56.19 | 56.38 | 3,629,974 | -0.34(-0.59%) |
Jun 29, 2021 | 56.99 | 57.19 | 56.66 | 56.72 | 2,066,765 | -0.08(-0.15%) |
Jun 28, 2021 | 57.25 | 57.32 | 56.76 | 56.80 | 3,058,009 | -0.31(-0.54%) |
Jun 25, 2021 | 57.28 | 57.39 | 56.83 | 57.11 | 2,461,571 | +0.09(+0.15%) |
Jun 24, 2021 | 57.38 | 57.51 | 56.88 | 57.03 | 2,703,757 | -0.05(-0.09%) |
Jun 23, 2021 | 57.41 | 57.61 | 56.97 | 57.08 | 2,955,222 | -0.24(-0.41%) |
Jun 22, 2021 | 57.39 | 57.65 | 57.17 | 57.31 | 2,076,998 | -0.03(-0.04%) |
Jun 21, 2021 | 56.71 | 57.50 | 56.41 | 57.34 | 3,258,914 | +0.96(+1.70%) |
Jun 18, 2021 | 57.17 | 57.35 | 56.21 | 56.38 | 5,574,143 | -1.28(-2.22%) |
Jun 17, 2021 | 57.12 | 57.90 | 56.66 | 57.66 | 3,578,000 | +0.78(+1.38%) |
Jun 16, 2021 | 56.53 | 57.21 | 56.36 | 56.88 | 3,010,832 | +0.34(+0.60%) |
Jun 15, 2021 | 56.32 | 56.95 | 56.15 | 56.54 | 2,075,779 | +0.36(+0.65%) |
Jun 14, 2021 | 55.32 | 56.18 | 55.01 | 56.18 | 2,133,731 | +0.71(+1.28%) |
Jun 11, 2021 | 54.61 | 55.50 | 54.51 | 55.47 | 2,602,564 | +1.47(+2.73%) |
Jun 10, 2021 | 54.38 | 54.38 | 53.91 | 54.00 | 1,747,019 | -0.07(-0.13%) |
Jun 09, 2021 | 54.16 | 54.20 | 53.85 | 54.07 | 1,744,136 | +0.05(+0.09%) |
Jun 08, 2021 | 54.17 | 54.46 | 53.96 | 54.02 | 1,994,567 | +0.02(+0.04%) |
Jun 07, 2021 | 54.64 | 54.67 | 53.91 | 54.00 | 1,817,068 | -0.43(-0.78%) |
Jun 04, 2021 | 53.93 | 54.48 | 53.59 | 54.42 | 1,770,028 | +0.69(+1.29%) |
Jun 03, 2021 | 53.36 | 53.95 | 53.15 | 53.73 | 2,483,672 | +0.39(+0.73%) |
Jun 02, 2021 | 52.94 | 53.50 | 52.75 | 53.34 | 2,943,844 | +0.76(+1.45%) |
Jun 01, 2021 | 53.77 | 53.92 | 52.52 | 52.58 | 2,021,779 | -0.96(-1.80%) |
May 28, 2021 | 53.44 | 53.66 | 53.11 | 53.54 | 1,466,783 | +0.47(+0.89%) |
May 27, 2021 | 52.98 | 53.13 | 52.73 | 53.07 | 2,262,849 | +0.17(+0.32%) |
May 26, 2021 | 52.65 | 53.19 | 52.63 | 52.90 | 1,420,794 | +0.36(+0.69%) |
May 25, 2021 | 52.95 | 53.12 | 52.37 | 52.53 | 1,527,679 | -0.20(-0.37%) |
May 24, 2021 | 52.54 | 53.07 | 52.54 | 52.73 | 1,261,740 | +0.34(+0.64%) |
May 21, 2021 | 52.08 | 52.70 | 52.07 | 52.39 | 4,222,097 | +0.13(+0.25%) |
May 20, 2021 | 51.64 | 52.60 | 51.55 | 52.26 | 1,300,018 | +0.81(+1.57%) |
May 19, 2021 | 51.02 | 51.53 | 50.97 | 51.45 | 2,029,461 | -0.32(-0.62%) |
May 18, 2021 | 52.47 | 52.60 | 51.75 | 51.77 | 1,639,540 | -0.58(-1.11%) |
May 17, 2021 | 52.50 | 52.71 | 52.15 | 52.35 | 1,551,432 | -0.20(-0.37%) |
May 14, 2021 | 51.70 | 52.73 | 51.59 | 52.55 | 2,183,436 | +1.11(+2.15%) |
May 13, 2021 | 50.76 | 51.74 | 50.76 | 51.44 | 1,437,415 | +0.81(+1.60%) |
May 12, 2021 | 50.79 | 51.28 | 50.10 | 50.63 | 3,501,133 | -0.44(-0.86%) |
May 11, 2021 | 51.59 | 51.75 | 50.87 | 51.07 | 2,556,110 | -1.21(-2.32%) |
May 10, 2021 | 52.99 | 53.32 | 52.25 | 52.28 | 1,947,415 | -0.33(-0.63%) |
May 07, 2021 | 52.38 | 52.73 | 52.27 | 52.61 | 1,541,526 | +0.31(+0.60%) |
May 06, 2021 | 52.44 | 52.44 | 51.83 | 52.30 | 1,923,874 | +0.01(+0.02%) |
May 05, 2021 | 52.42 | 52.51 | 51.87 | 52.29 | 2,433,257 | +0.00(+0.01%) |
May 04, 2021 | 51.96 | 52.32 | 51.09 | 52.29 | 3,090,234 | +0.34(+0.65%) |
May 03, 2021 | 51.82 | 52.31 | 51.48 | 51.95 | 1,984,961 | +0.30(+0.59%) |
Apr 30, 2021 | 51.66 | 51.89 | 51.31 | 51.65 | 1,608,653 | -0.11(-0.22%) |
Apr 29, 2021 | 51.42 | 51.79 | 50.96 | 51.76 | 1,800,315 | +0.72(+1.40%) |
Apr 28, 2021 | 51.53 | 51.62 | 50.74 | 51.04 | 1,987,858 | -0.37(-0.72%) |
Apr 27, 2021 | 51.09 | 51.43 | 50.74 | 51.41 | 2,074,655 | +0.25(+0.48%) |
Apr 26, 2021 | 52.05 | 52.06 | 51.02 | 51.16 | 1,730,404 | -0.78(-1.50%) |
Apr 23, 2021 | 51.22 | 52.20 | 51.01 | 51.94 | 2,126,938 | +0.88(+1.72%) |
Apr 22, 2021 | 51.28 | 51.90 | 50.92 | 51.06 | 2,009,681 | +0.13(+0.25%) |
Apr 21, 2021 | 51.29 | 51.79 | 50.22 | 50.94 | 3,475,338 | -0.12(-0.23%) |
Apr 20, 2021 | 50.81 | 51.56 | 50.78 | 51.05 | 3,164,029 | +0.34(+0.66%) |
Apr 19, 2021 | 51.11 | 51.12 | 50.34 | 50.72 | 2,570,029 | -0.49(-0.96%) |
Apr 16, 2021 | 51.45 | 51.64 | 51.04 | 51.21 | 3,167,260 | +0.04(+0.08%) |
Apr 15, 2021 | 50.43 | 51.51 | 50.43 | 51.17 | 2,060,790 | +0.83(+1.66%) |
Apr 14, 2021 | 50.17 | 50.74 | 50.12 | 50.33 | 1,727,808 | -0.16(-0.31%) |
Apr 13, 2021 | 50.00 | 50.52 | 49.80 | 50.49 | 1,658,132 | +0.59(+1.18%) |
Apr 12, 2021 | 50.00 | 50.27 | 49.78 | 49.90 | 1,849,713 | -0.00(-0.01%) |
Apr 09, 2021 | 49.30 | 49.99 | 49.17 | 49.91 | 1,840,739 | +0.82(+1.68%) |
Apr 08, 2021 | 48.56 | 49.15 | 48.45 | 49.08 | 2,307,314 | +0.88(+1.82%) |
Apr 07, 2021 | 48.79 | 48.82 | 47.98 | 48.21 | 2,127,823 | -0.60(-1.23%) |
Apr 06, 2021 | 48.52 | 48.91 | 48.38 | 48.81 | 1,510,804 | +0.18(+0.37%) |
Apr 05, 2021 | 48.28 | 48.72 | 48.18 | 48.63 | 2,291,112 | +0.40(+0.83%) |
Apr 01, 2021 | 47.37 | 48.44 | 47.22 | 48.23 | 2,048,116 | +1.08(+2.30%) |
Mar 31, 2021 | 47.09 | 47.69 | 47.00 | 47.14 | 2,779,360 | +0.00(+0.01%) |
Mar 30, 2021 | 48.15 | 48.23 | 47.04 | 47.14 | 2,208,825 | -1.08(-2.25%) |
Mar 29, 2021 | 47.90 | 48.42 | 47.68 | 48.22 | 1,622,465 | +0.04(+0.08%) |
Mar 26, 2021 | 46.89 | 48.21 | 46.78 | 48.19 | 1,940,518 | +1.33(+2.83%) |
Mar 25, 2021 | 47.16 | 47.16 | 46.52 | 46.86 | 2,122,928 | -0.24(-0.52%) |
Mar 24, 2021 | 47.23 | 47.51 | 46.93 | 47.10 | 2,012,439 | -0.08(-0.16%) |
Mar 23, 2021 | 46.63 | 47.62 | 46.63 | 47.18 | 4,060,975 | +0.14(+0.31%) |
Mar 22, 2021 | 46.59 | 47.38 | 46.28 | 47.04 | 3,810,268 | +0.44(+0.95%) |
Mar 19, 2021 | 46.36 | 46.94 | 45.97 | 46.59 | 6,848,740 | +0.26(+0.55%) |
Mar 18, 2021 | 46.06 | 46.64 | 45.68 | 46.34 | 5,698,642 | +0.29(+0.64%) |
Mar 17, 2021 | 46.34 | 46.60 | 45.51 | 46.04 | 5,278,418 | -0.46(-1.00%) |
Mar 16, 2021 | 46.70 | 47.02 | 46.19 | 46.51 | 2,814,520 | -0.17(-0.36%) |
Mar 15, 2021 | 46.13 | 46.70 | 45.75 | 46.67 | 1,660,469 | +0.50(+1.09%) |
Mar 12, 2021 | 46.22 | 46.39 | 45.74 | 46.17 | 1,450,384 | +0.10(+0.22%) |
Mar 11, 2021 | 46.33 | 46.33 | 45.64 | 46.07 | 2,234,877 | +0.01(+0.03%) |
Mar 10, 2021 | 46.85 | 46.94 | 46.02 | 46.06 | 2,317,997 | -0.67(-1.43%) |
Mar 09, 2021 | 46.16 | 47.65 | 46.16 | 46.73 | 3,495,884 | +0.53(+1.14%) |
Mar 08, 2021 | 46.17 | 47.00 | 45.84 | 46.20 | 5,466,278 | +0.09(+0.20%) |
Mar 05, 2021 | 44.30 | 46.24 | 44.13 | 46.10 | 3,761,793 | +2.13(+4.86%) |
Mar 04, 2021 | 43.85 | 44.66 | 43.20 | 43.97 | 3,715,042 | +0.41(+0.94%) |
Mar 03, 2021 | 44.64 | 44.91 | 43.51 | 43.56 | 1,948,603 | -1.25(-2.79%) |
Mar 02, 2021 | 45.11 | 45.31 | 44.33 | 44.81 | 1,943,644 | -0.39(-0.87%) |
Mar 01, 2021 | 44.47 | 45.52 | 44.42 | 45.20 | 2,182,926 | +1.14(+2.59%) |
Feb 26, 2021 | 44.81 | 44.92 | 43.91 | 44.06 | 2,948,296 | -0.65(-1.45%) |
Feb 25, 2021 | 45.27 | 45.74 | 44.66 | 44.71 | 2,027,771 | -0.53(-1.18%) |
Feb 24, 2021 | 44.55 | 45.31 | 44.10 | 45.24 | 1,911,066 | +0.53(+1.18%) |
Feb 23, 2021 | 44.96 | 45.05 | 44.24 | 44.72 | 3,107,393 | -0.41(-0.90%) |
Feb 22, 2021 | 45.70 | 45.70 | 44.61 | 45.12 | 2,856,251 | -0.90(-1.95%) |
Feb 19, 2021 | 46.26 | 46.47 | 45.98 | 46.02 | 2,099,963 | -0.14(-0.31%) |
Feb 18, 2021 | 45.97 | 46.35 | 45.76 | 46.16 | 2,227,219 | +0.06(+0.13%) |
Feb 17, 2021 | 45.64 | 46.24 | 45.56 | 46.10 | 2,443,015 | +0.22(+0.49%) |
Feb 16, 2021 | 45.43 | 45.94 | 45.05 | 45.88 | 2,667,373 | +0.64(+1.41%) |
Feb 12, 2021 | 45.41 | 45.73 | 45.19 | 45.24 | 1,521,853 | -0.12(-0.27%) |
Feb 11, 2021 | 45.58 | 45.64 | 45.12 | 45.36 | 1,462,536 | -0.03(-0.07%) |
Feb 10, 2021 | 45.88 | 46.01 | 44.97 | 45.39 | 1,647,979 | -0.21(-0.46%) |
Feb 09, 2021 | 45.45 | 45.87 | 45.25 | 45.60 | 1,320,155 | +0.22(+0.48%) |
Feb 08, 2021 | 45.60 | 45.83 | 45.22 | 45.39 | 1,548,395 | -0.04(-0.10%) |
Feb 05, 2021 | 45.82 | 46.05 | 45.23 | 45.43 | 2,134,486 | -0.31(-0.68%) |
Feb 04, 2021 | 45.45 | 46.33 | 45.34 | 45.74 | 2,586,573 | +0.45(+0.99%) |
Feb 03, 2021 | 45.33 | 45.60 | 44.93 | 45.30 | 2,759,956 | -0.14(-0.32%) |
Feb 02, 2021 | 44.33 | 45.60 | 44.16 | 45.44 | 2,834,501 | +1.27(+2.89%) |
Feb 01, 2021 | 43.50 | 44.31 | 43.17 | 44.16 | 2,740,987 | +1.06(+2.47%) |
Jan 29, 2021 | 44.00 | 44.00 | 42.76 | 43.10 | 3,522,326 | -1.20(-2.70%) |
Jan 28, 2021 | 45.04 | 45.68 | 44.28 | 44.30 | 3,073,999 | -0.69(-1.54%) |
Jan 27, 2021 | 44.77 | 45.77 | 43.83 | 44.99 | 4,995,128 | +0.02(+0.05%) |
Jan 26, 2021 | 45.48 | 45.66 | 44.76 | 44.97 | 3,039,677 | -0.37(-0.82%) |
Jan 25, 2021 | 44.78 | 45.51 | 44.52 | 45.34 | 2,624,194 | +0.60(+1.34%) |
Jan 22, 2021 | 45.02 | 45.09 | 44.36 | 44.74 | 3,536,763 | -0.31(-0.69%) |
Jan 21, 2021 | 45.91 | 46.01 | 44.75 | 45.05 | 2,173,990 | -0.72(-1.58%) |
Jan 20, 2021 | 45.68 | 45.98 | 45.09 | 45.78 | 3,976,393 | +0.45(+0.99%) |
Jan 19, 2021 | 45.31 | 45.56 | 44.68 | 45.33 | 2,812,798 | +0.71(+1.59%) |
Jan 15, 2021 | 45.07 | 45.41 | 44.41 | 44.62 | 8,643,713 | -0.67(-1.47%) |
Jan 14, 2021 | 45.63 | 45.65 | 44.86 | 45.29 | 3,010,081 | -0.11(-0.25%) |
Jan 13, 2021 | 45.27 | 45.72 | 45.24 | 45.40 | 4,439,330 | +0.18(+0.40%) |
Jan 12, 2021 | 44.92 | 45.46 | 44.88 | 45.22 | 2,970,614 | +0.33(+0.72%) |
Jan 11, 2021 | 44.04 | 45.20 | 43.97 | 44.89 | 3,543,900 | +0.67(+1.51%) |
Jan 08, 2021 | 43.15 | 44.33 | 43.15 | 44.23 | 2,469,991 | +0.64(+1.47%) |
Jan 07, 2021 | 43.00 | 43.61 | 42.91 | 43.59 | 2,767,300 | +0.45(+1.03%) |
Jan 06, 2021 | 42.17 | 43.49 | 42.03 | 43.14 | 3,209,949 | +1.09(+2.60%) |
Jan 05, 2021 | 42.15 | 42.39 | 41.91 | 42.05 | 3,458,034 | -0.01(-0.03%) |
Jan 04, 2021 | 42.61 | 42.67 | 41.64 | 42.06 | 4,531,410 | -0.23(-0.55%) |
Dec 31, 2020 | 42.29 | 42.29 | 42.29 | 1,254,391 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.35 | 41.59 | 41.25 | 41.47 | 1,254,391 | +0.32(+0.77%) |
Dec 29, 2020 | 41.31 | 41.38 | 41.07 | 41.15 | 952,826 | +0.09(+0.23%) |
Dec 28, 2020 | 41.13 | 41.17 | 40.76 | 41.05 | 1,439,571 | +0.07(+0.18%) |
Dec 24, 2020 | 40.78 | 41.02 | 40.65 | 40.98 | 601,962 | +0.21(+0.52%) |
Dec 23, 2020 | 41.58 | 41.66 | 40.76 | 40.77 | 1,547,730 | -0.62(-1.50%) |
Dec 22, 2020 | 40.47 | 41.54 | 40.38 | 41.39 | 3,267,534 | +0.59(+1.44%) |
Dec 21, 2020 | 40.73 | 40.96 | 39.60 | 40.80 | 3,491,255 | -0.18(-0.43%) |
Dec 18, 2020 | 40.84 | 41.31 | 40.77 | 40.98 | 5,364,933 | +0.03(+0.08%) |
Dec 17, 2020 | 40.73 | 41.25 | 40.56 | 40.94 | 3,299,575 | +0.45(+1.10%) |
Dec 16, 2020 | 40.75 | 40.88 | 40.37 | 40.50 | 3,484,962 | -0.06(-0.15%) |
Dec 15, 2020 | 39.76 | 40.90 | 39.71 | 40.56 | 2,673,073 | +1.04(+2.62%) |
Dec 14, 2020 | 40.38 | 40.82 | 39.48 | 39.52 | 2,010,513 | -0.52(-1.30%) |
Dec 11, 2020 | 39.69 | 40.14 | 39.51 | 40.04 | 1,727,738 | +0.22(+0.54%) |
Dec 10, 2020 | 40.07 | 40.26 | 39.71 | 39.82 | 2,204,481 | -0.35(-0.88%) |
Dec 09, 2020 | 41.07 | 41.31 | 39.53 | 40.18 | 3,048,982 | -0.81(-1.98%) |
Dec 08, 2020 | 40.94 | 41.17 | 40.56 | 40.99 | 1,950,122 | +0.03(+0.07%) |
Dec 07, 2020 | 39.97 | 41.09 | 39.97 | 40.96 | 5,319,868 | +1.04(+2.60%) |
Dec 04, 2020 | 39.78 | 40.47 | 39.73 | 39.92 | 2,668,029 | +0.13(+0.32%) |
Dec 03, 2020 | 40.42 | 40.48 | 39.28 | 39.80 | 5,855,357 | -1.27(-3.08%) |
Dec 02, 2020 | 41.17 | 41.26 | 40.71 | 41.06 | 1,793,601 | -0.17(-0.42%) |
Dec 01, 2020 | 40.42 | 41.39 | 40.42 | 41.24 | 2,300,473 | +0.61(+1.50%) |
Nov 30, 2020 | 40.32 | 40.72 | 40.13 | 40.63 | 3,268,821 | +0.28(+0.68%) |
Nov 27, 2020 | 40.30 | 40.47 | 40.08 | 40.35 | 1,630,658 | -0.07(-0.17%) |
Nov 25, 2020 | 40.37 | 40.69 | 40.32 | 40.42 | 2,348,010 | +0.02(+0.05%) |
Nov 24, 2020 | 40.04 | 40.54 | 40.01 | 40.40 | 2,879,706 | +0.40(+1.00%) |
Nov 23, 2020 | 40.25 | 40.46 | 39.63 | 40.00 | 2,231,970 | -0.10(-0.25%) |
Nov 20, 2020 | 39.74 | 40.43 | 39.57 | 40.10 | 2,979,669 | +0.50(+1.26%) |
Nov 19, 2020 | 39.39 | 40.22 | 39.00 | 39.60 | 3,502,041 | +0.64(+1.65%) |
Nov 18, 2020 | 39.37 | 39.41 | 38.80 | 38.96 | 3,154,622 | -0.51(-1.29%) |
Nov 17, 2020 | 39.96 | 40.01 | 39.25 | 39.46 | 3,124,674 | -0.38(-0.96%) |
Nov 16, 2020 | 40.17 | 40.17 | 39.40 | 39.85 | 3,442,693 | -0.09(-0.23%) |
Nov 13, 2020 | 40.45 | 40.70 | 39.78 | 39.94 | 2,435,906 | -0.33(-0.81%) |
Nov 12, 2020 | 41.35 | 41.35 | 40.14 | 40.26 | 1,989,472 | -0.93(-2.27%) |
Nov 11, 2020 | 40.50 | 41.68 | 40.48 | 41.20 | 2,076,131 | +0.84(+2.09%) |
Nov 10, 2020 | 41.03 | 41.26 | 40.01 | 40.35 | 3,906,511 | -0.81(-1.97%) |
Nov 09, 2020 | 44.28 | 44.28 | 41.03 | 41.16 | 3,194,878 | -1.12(-2.64%) |
Nov 06, 2020 | 42.29 | 42.52 | 41.84 | 42.28 | 1,889,623 | -0.00(-0.01%) |
Nov 05, 2020 | 41.12 | 42.49 | 41.12 | 42.28 | 2,663,405 | +1.24(+3.02%) |
Nov 04, 2020 | 40.01 | 41.75 | 40.00 | 41.04 | 2,163,404 | +1.39(+3.51%) |
Nov 03, 2020 | 39.70 | 40.30 | 39.41 | 39.65 | 1,356,256 | +0.55(+1.40%) |