Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 48.75 | 49.05 | 48.69 | 48.78 | 477,793 | +0.45(+0.93%) |
Nov 29, 2021 | 48.31 | 48.61 | 48.26 | 48.33 | 555,872 | -0.08(-0.17%) |
Nov 26, 2021 | 48.77 | 48.92 | 48.32 | 48.41 | 253,133 | +0.08(+0.17%) |
Nov 24, 2021 | 48.02 | 48.46 | 47.95 | 48.33 | 743,813 | +0.19(+0.39%) |
Nov 23, 2021 | 48.10 | 48.18 | 47.77 | 48.14 | 873,617 | -0.80(-1.64%) |
Nov 22, 2021 | 49.41 | 49.48 | 48.94 | 48.94 | 337,882 | -0.81(-1.63%) |
Nov 19, 2021 | 50.32 | 50.33 | 49.72 | 49.75 | 387,963 | -0.07(-0.14%) |
Nov 18, 2021 | 49.79 | 50.13 | 49.80 | 49.82 | 545,384 | -0.04(-0.08%) |
Nov 17, 2021 | 49.63 | 50.03 | 49.63 | 49.86 | 576,412 | +0.25(+0.50%) |
Nov 16, 2021 | 49.64 | 49.77 | 49.61 | 49.61 | 402,717 | -0.10(-0.20%) |
Nov 15, 2021 | 49.85 | 50.12 | 49.69 | 49.71 | 1,184,061 | -0.34(-0.68%) |
Nov 12, 2021 | 50.14 | 50.19 | 49.88 | 50.05 | 507,962 | -0.34(-0.67%) |
Nov 11, 2021 | 50.29 | 50.47 | 50.14 | 50.39 | 531,472 | +0.17(+0.34%) |
Nov 10, 2021 | 50.89 | 50.21 | 50.22 | 615,538 | -0.21(-0.42%) | |
Nov 09, 2021 | 50.45 | 50.49 | 50.19 | 50.43 | 484,592 | +0.22(+0.44%) |
Nov 08, 2021 | 50.20 | 50.35 | 50.01 | 50.21 | 673,592 | +0.01(+0.02%) |
Nov 05, 2021 | 49.90 | 50.32 | 49.80 | 50.20 | 945,816 | -0.82(-1.61%) |
Nov 04, 2021 | 50.95 | 51.05 | 50.56 | 51.02 | 2,257,273 | +0.57(+1.13%) |
Nov 03, 2021 | 50.20 | 50.65 | 50.09 | 50.45 | 674,961 | +0.38(+0.76%) |
Nov 02, 2021 | 49.94 | 50.36 | 49.78 | 50.07 | 662,248 | +0.73(+1.48%) |
Nov 01, 2021 | 48.79 | 49.39 | 48.70 | 49.34 | 505,284 | +1.01(+2.09%) |
Oct 29, 2021 | 48.30 | 48.53 | 48.24 | 48.33 | 415,659 | -0.42(-0.86%) |
Oct 28, 2021 | 48.87 | 48.89 | 48.37 | 48.75 | 588,211 | +0.71(+1.48%) |
Oct 27, 2021 | 48.54 | 48.57 | 48.04 | 48.04 | 571,962 | -0.49(-1.01%) |
Oct 26, 2021 | 48.17 | 48.53 | 592,648 | +0.05(+0.10%) | ||
Oct 25, 2021 | 48.57 | 48.70 | 48.26 | 48.48 | 483,340 | -0.26(-0.53%) |
Oct 22, 2021 | 48.26 | 48.79 | 48.00 | 48.74 | 1,020,097 | -0.10(-0.20%) |
Oct 21, 2021 | 48.49 | 49.74 | 48.31 | 48.84 | 695,599 | +1.08(+2.26%) |
Oct 20, 2021 | 48.00 | 48.24 | 47.70 | 47.76 | 1,004,786 | -0.79(-1.63%) |
Oct 19, 2021 | 48.12 | 48.70 | 48.11 | 48.55 | 609,514 | -0.61(-1.24%) |
Oct 18, 2021 | 49.01 | 49.26 | 48.86 | 49.16 | 718,150 | +0.24(+0.49%) |
Oct 15, 2021 | 48.39 | 48.93 | 48.37 | 48.92 | 473,499 | +0.67(+1.39%) |
Oct 14, 2021 | 48.28 | 48.45 | 48.14 | 48.25 | 351,657 | +0.03(+0.06%) |
Oct 13, 2021 | 48.12 | 48.41 | 48.11 | 48.22 | 527,102 | -0.01(-0.02%) |
Oct 12, 2021 | 48.33 | 48.36 | 48.07 | 48.23 | 635,906 | -0.60(-1.23%) |
Oct 11, 2021 | 48.95 | 49.11 | 48.80 | 48.83 | 729,084 | -1.06(-2.12%) |
Oct 08, 2021 | 48.38 | 49.92 | 48.30 | 49.89 | 2,660,276 | +1.84(+3.83%) |
Oct 07, 2021 | 47.89 | 48.19 | 47.83 | 48.05 | 1,162,276 | +0.82(+1.74%) |
Oct 06, 2021 | 46.84 | 47.35 | 46.66 | 47.23 | 795,111 | +0.53(+1.13%) |
Oct 05, 2021 | 46.90 | 47.05 | 46.65 | 46.70 | 1,801,844 | -0.76(-1.60%) |
Oct 04, 2021 | 47.13 | 47.50 | 47.07 | 47.46 | 920,565 | +0.81(+1.74%) |
Oct 01, 2021 | 46.11 | 46.76 | 45.95 | 46.65 | 672,934 | +1.18(+2.60%) |
Sep 30, 2021 | 45.63 | 45.87 | 45.47 | 45.47 | 664,255 | +0.29(+0.64%) |
Sep 29, 2021 | 45.36 | 45.42 | 45.12 | 45.18 | 1,251,779 | +0.37(+0.83%) |
Sep 28, 2021 | 45.38 | 45.50 | 44.59 | 44.81 | 803,102 | -0.80(-1.75%) |
Sep 27, 2021 | 45.63 | 45.77 | 45.50 | 45.61 | 464,445 | -0.40(-0.87%) |
Sep 24, 2021 | 46.02 | 46.22 | 45.86 | 46.01 | 376,764 | -0.41(-0.88%) |
Sep 23, 2021 | 46.32 | 46.62 | 46.32 | 46.42 | 372,863 | +0.31(+0.67%) |
Sep 22, 2021 | 46.00 | 46.32 | 45.75 | 46.11 | 984,815 | +0.14(+0.30%) |
Sep 21, 2021 | 45.82 | 46.12 | 45.80 | 45.97 | 794,901 | +0.40(+0.88%) |
Sep 20, 2021 | 45.35 | 45.94 | 45.31 | 45.57 | 651,618 | -0.50(-1.09%) |
Sep 17, 2021 | 46.36 | 46.40 | 45.88 | 46.07 | 1,825,044 | -0.75(-1.60%) |
Sep 16, 2021 | 46.82 | 46.90 | 46.48 | 46.82 | 506,030 | -0.04(-0.09%) |
Sep 15, 2021 | 46.92 | 46.95 | 46.63 | 46.86 | 781,520 | +0.11(+0.24%) |
Sep 14, 2021 | 46.83 | 47.19 | 46.73 | 46.75 | 838,280 | +0.44(+0.95%) |
Sep 13, 2021 | 46.69 | 48.48 | 46.27 | 46.31 | 1,041,020 | -0.38(-0.81%) |
Sep 10, 2021 | 47.38 | 47.42 | 46.63 | 46.69 | 1,941,245 | -0.50(-1.06%) |
Sep 09, 2021 | 48.04 | 48.19 | 47.17 | 47.19 | 2,126,244 | -1.30(-2.68%) |
Sep 08, 2021 | 48.70 | 48.84 | 48.43 | 48.49 | 527,497 | -0.70(-1.42%) |
Sep 07, 2021 | 49.66 | 49.67 | 49.19 | 49.19 | 732,474 | -0.56(-1.13%) |
Sep 03, 2021 | 49.78 | 49.94 | 49.57 | 49.75 | 644,220 | -0.09(-0.18%) |
Sep 02, 2021 | 50.07 | 50.17 | 49.67 | 49.84 | 3,939,376 | -0.10(-0.20%) |
Sep 01, 2021 | 50.30 | 50.39 | 49.92 | 49.94 | 1,973,088 | -0.28(-0.56%) |
Aug 31, 2021 | 50.83 | 50.86 | 50.11 | 50.22 | 1,020,263 | +0.47(+0.94%) |
Aug 30, 2021 | 49.80 | 49.97 | 49.72 | 49.75 | 569,630 | -0.28(-0.56%) |
Aug 27, 2021 | 49.87 | 50.29 | 49.80 | 50.03 | 832,075 | +0.39(+0.79%) |
Aug 26, 2021 | 49.79 | 49.91 | 49.56 | 49.64 | 286,695 | +0.14(+0.28%) |
Aug 25, 2021 | 49.36 | 49.62 | 49.19 | 49.50 | 627,109 | -0.50(-1.00%) |
Aug 24, 2021 | 50.29 | 50.29 | 49.98 | 50.00 | 1,594,974 | -0.37(-0.73%) |
Aug 23, 2021 | 50.24 | 50.44 | 50.15 | 50.37 | 1,078,414 | +0.07(+0.14%) |
Aug 20, 2021 | 50.20 | 50.39 | 50.03 | 50.30 | 1,204,828 | -0.46(-0.91%) |
Aug 19, 2021 | 50.13 | 50.76 | 50.09 | 50.76 | 1,049,195 | +0.29(+0.57%) |
Aug 18, 2021 | 50.93 | 51.05 | 50.46 | 50.47 | 1,738,324 | -0.06(-0.12%) |
Aug 17, 2021 | 50.54 | 50.75 | 50.35 | 50.53 | 689,016 | -0.06(-0.12%) |
Aug 16, 2021 | 50.26 | 50.67 | 50.18 | 50.59 | 649,177 | +0.43(+0.85%) |
Aug 13, 2021 | 49.96 | 50.33 | 49.96 | 50.16 | 641,340 | +0.42(+0.85%) |
Aug 12, 2021 | 49.73 | 49.90 | 49.59 | 49.74 | 868,922 | +0.08(+0.16%) |
Aug 11, 2021 | 50.03 | 50.10 | 49.66 | 49.66 | 378,651 | +0.10(+0.20%) |
Aug 10, 2021 | 49.58 | 49.67 | 49.26 | 49.56 | 1,163,159 | +0.49(+1.00%) |
Aug 09, 2021 | 49.24 | 49.35 | 48.84 | 49.07 | 1,152,680 | +0.56(+1.15%) |
Aug 06, 2021 | 48.34 | 48.60 | 48.04 | 48.51 | 2,084,663 | -0.88(-1.78%) |
Aug 05, 2021 | 49.06 | 49.44 | 49.04 | 49.39 | 1,673,984 | +0.69(+1.42%) |
Aug 04, 2021 | 49.15 | 49.33 | 48.63 | 48.70 | 1,617,416 | -0.10(-0.20%) |
Aug 03, 2021 | 48.73 | 48.81 | 48.62 | 48.80 | 1,027,242 | +0.26(+0.54%) |
Aug 02, 2021 | 48.40 | 48.70 | 48.12 | 48.54 | 829,570 | +0.28(+0.58%) |
Jul 30, 2021 | 48.24 | 48.32 | 48.07 | 48.26 | 417,571 | +0.50(+1.05%) |
Jul 29, 2021 | 48.12 | 48.26 | 47.74 | 47.76 | 551,074 | +0.12(+0.25%) |
Jul 28, 2021 | 47.23 | 47.68 | 47.15 | 47.64 | 348,574 | +0.34(+0.72%) |
Jul 27, 2021 | 47.26 | 47.35 | 47.03 | 47.30 | 1,413,792 | +0.54(+1.15%) |
Jul 26, 2021 | 46.78 | 47.03 | 46.64 | 46.76 | 1,725,426 | -0.27(-0.57%) |
Jul 23, 2021 | 46.93 | 47.25 | 46.82 | 47.03 | 921,005 | +0.61(+1.31%) |
Jul 22, 2021 | 46.41 | 46.78 | 46.29 | 46.42 | 1,237,822 | -2.07(-4.27%) |
Jul 21, 2021 | 48.33 | 48.55 | 48.18 | 48.49 | 337,987 | +0.41(+0.85%) |
Jul 20, 2021 | 48.18 | 48.41 | 47.94 | 48.08 | 624,891 | -0.47(-0.97%) |
Jul 19, 2021 | 48.28 | 48.68 | 48.19 | 48.55 | 561,620 | -0.08(-0.16%) |
Jul 16, 2021 | 48.44 | 48.78 | 48.36 | 48.63 | 709,470 | +0.23(+0.48%) |
Jul 15, 2021 | 48.60 | 48.67 | 48.19 | 48.40 | 641,886 | -0.06(-0.12%) |
Jul 14, 2021 | 48.28 | 48.54 | 48.14 | 48.46 | 670,200 | +0.19(+0.39%) |
Jul 13, 2021 | 48.32 | 48.55 | 48.24 | 48.27 | 1,506,624 | -0.26(-0.55%) |
Jul 12, 2021 | 48.50 | 48.60 | 48.33 | 48.53 | 1,442,446 | +0.39(+0.82%) |
Jul 09, 2021 | 47.86 | 48.29 | 47.82 | 48.14 | 981,542 | -0.18(-0.37%) |
Jul 08, 2021 | 48.13 | 48.40 | 48.02 | 48.32 | 725,177 | +0.35(+0.73%) |
Jul 07, 2021 | 47.84 | 48.10 | 47.75 | 47.97 | 574,446 | +0.15(+0.31%) |
Jul 06, 2021 | 47.81 | 47.87 | 47.62 | 47.82 | 753,487 | +0.34(+0.72%) |
Jul 02, 2021 | 47.15 | 47.50 | 47.02 | 47.48 | 992,356 | +0.11(+0.23%) |
Jul 01, 2021 | 47.29 | 47.64 | 47.14 | 47.37 | 1,670,381 | +0.38(+0.81%) |
Jun 30, 2021 | 47.28 | 47.46 | 46.83 | 46.99 | 2,124,416 | -0.40(-0.84%) |
Jun 29, 2021 | 47.21 | 47.46 | 47.14 | 47.39 | 1,633,339 | -0.08(-0.17%) |
Jun 28, 2021 | 47.21 | 47.56 | 47.17 | 47.47 | 1,736,781 | +0.50(+1.06%) |
Jun 25, 2021 | 47.08 | 47.09 | 46.88 | 46.97 | 756,919 | +0.37(+0.79%) |
Jun 24, 2021 | 46.72 | 47.02 | 46.55 | 46.60 | 1,058,526 | +0.47(+1.02%) |
Jun 23, 2021 | 46.92 | 46.94 | 46.12 | 46.13 | 1,042,824 | -0.67(-1.43%) |
Jun 22, 2021 | 47.03 | 47.09 | 46.76 | 46.80 | 544,118 | -0.68(-1.43%) |
Jun 21, 2021 | 47.14 | 47.56 | 47.00 | 47.48 | 846,456 | +0.40(+0.85%) |
Jun 18, 2021 | 47.11 | 47.40 | 46.85 | 47.08 | 1,606,673 | -0.41(-0.86%) |
Jun 17, 2021 | 47.50 | 47.66 | 47.32 | 47.49 | 622,567 | -0.32(-0.67%) |
Jun 16, 2021 | 48.00 | 48.38 | 47.78 | 47.81 | 602,009 | +0.04(+0.08%) |
Jun 15, 2021 | 47.71 | 47.94 | 47.58 | 47.77 | 388,716 | +0.11(+0.23%) |
Jun 14, 2021 | 47.54 | 47.66 | 47.33 | 47.66 | 745,589 | +0.10(+0.21%) |
Jun 11, 2021 | 47.71 | 47.72 | 47.47 | 47.56 | 2,129,334 | -0.22(-0.46%) |
Jun 10, 2021 | 47.38 | 47.78 | 47.34 | 47.78 | 5,804,309 | +0.33(+0.70%) |
Jun 09, 2021 | 46.95 | 47.53 | 46.93 | 47.45 | 1,080,172 | +1.52(+3.31%) |
Jun 08, 2021 | 46.13 | 46.20 | 45.88 | 45.93 | 1,648,718 | +0.00(+0.00%) |
Jun 07, 2021 | 44.56 | 46.36 | 44.46 | 45.93 | 2,210,725 | +1.53(+3.45%) |
Jun 04, 2021 | 44.36 | 44.52 | 44.25 | 44.40 | 1,221,266 | +0.70(+1.60%) |
Jun 03, 2021 | 43.47 | 43.74 | 43.39 | 43.70 | 1,212,241 | +0.45(+1.04%) |
Jun 02, 2021 | 43.44 | 43.57 | 43.24 | 43.25 | 807,510 | -0.08(-0.18%) |
Jun 01, 2021 | 43.89 | 43.91 | 43.11 | 43.33 | 546,801 | -0.43(-0.98%) |
May 28, 2021 | 43.63 | 44.03 | 43.59 | 43.76 | 620,280 | +0.27(+0.62%) |
May 27, 2021 | 43.69 | 43.81 | 43.34 | 43.49 | 649,267 | -0.20(-0.46%) |
May 26, 2021 | 43.79 | 43.83 | 43.58 | 43.69 | 536,348 | +0.12(+0.28%) |
May 25, 2021 | 43.69 | 43.74 | 43.41 | 43.57 | 757,795 | +0.41(+0.95%) |
May 24, 2021 | 42.87 | 43.47 | 42.87 | 43.16 | 697,404 | -0.09(-0.21%) |
May 21, 2021 | 43.03 | 43.32 | 43.00 | 43.25 | 1,957,566 | +0.32(+0.75%) |
May 20, 2021 | 42.56 | 43.00 | 42.53 | 42.93 | 627,521 | +0.71(+1.68%) |
May 19, 2021 | 42.22 | 42.48 | 42.06 | 42.22 | 750,645 | -0.50(-1.17%) |
May 18, 2021 | 42.75 | 45.00 | 42.56 | 42.72 | 760,951 | +0.52(+1.23%) |
May 17, 2021 | 42.20 | 42.46 | 42.14 | 42.20 | 534,593 | +0.07(+0.17%) |
May 14, 2021 | 41.81 | 42.22 | 41.81 | 42.13 | 1,214,982 | +0.43(+1.03%) |
May 13, 2021 | 41.25 | 41.93 | 41.25 | 41.70 | 843,742 | +0.50(+1.21%) |
May 12, 2021 | 41.31 | 41.65 | 41.20 | 41.20 | 867,029 | -0.16(-0.39%) |
May 11, 2021 | 41.15 | 41.47 | 41.12 | 41.36 | 2,190,327 | -0.22(-0.53%) |
May 10, 2021 | 41.85 | 41.95 | 41.43 | 41.58 | 1,759,421 | -0.55(-1.31%) |
May 07, 2021 | 41.76 | 42.16 | 41.72 | 42.13 | 1,295,509 | +0.86(+2.08%) |
May 06, 2021 | 41.03 | 41.31 | 41.00 | 41.27 | 2,770,197 | +0.40(+0.98%) |
May 05, 2021 | 41.06 | 41.15 | 40.83 | 40.87 | 4,392,114 | +0.14(+0.34%) |
May 04, 2021 | 40.79 | 40.89 | 40.60 | 40.73 | 1,951,773 | -0.62(-1.50%) |
May 03, 2021 | 41.29 | 41.48 | 41.20 | 41.35 | 942,753 | +0.64(+1.57%) |
Apr 30, 2021 | 41.21 | 41.30 | 40.59 | 40.71 | 901,400 | -0.56(-1.36%) |
Apr 29, 2021 | 41.45 | 41.48 | 41.05 | 41.27 | 3,986,165 | -0.23(-0.55%) |
Apr 28, 2021 | 41.37 | 41.64 | 41.18 | 41.50 | 1,815,246 | -0.35(-0.84%) |
Apr 27, 2021 | 41.78 | 41.88 | 41.55 | 41.85 | 1,603,934 | +0.07(+0.17%) |
Apr 26, 2021 | 41.93 | 41.99 | 41.69 | 41.78 | 2,080,084 | -0.59(-1.39%) |
Apr 23, 2021 | 42.49 | 42.53 | 42.19 | 42.37 | 711,000 | -0.15(-0.35%) |
Apr 22, 2021 | 42.82 | 42.86 | 42.40 | 42.52 | 863,369 | -0.67(-1.55%) |
Apr 21, 2021 | 42.76 | 43.35 | 42.50 | 43.19 | 1,380,749 | +1.17(+2.78%) |
Apr 20, 2021 | 42.14 | 42.23 | 41.97 | 42.02 | 953,854 | -0.26(-0.61%) |
Apr 19, 2021 | 42.33 | 42.42 | 42.17 | 42.28 | 785,690 | +0.17(+0.40%) |
Apr 16, 2021 | 41.75 | 42.24 | 41.62 | 42.11 | 897,900 | +0.26(+0.62%) |
Apr 15, 2021 | 41.91 | 42.30 | 41.76 | 41.85 | 767,001 | +0.21(+0.50%) |
Apr 14, 2021 | 41.91 | 42.03 | 41.61 | 41.64 | 927,663 | -0.05(-0.12%) |
Apr 13, 2021 | 41.41 | 41.77 | 41.31 | 41.69 | 1,424,692 | +0.12(+0.29%) |
Apr 12, 2021 | 41.71 | 41.72 | 41.37 | 41.57 | 1,010,840 | -0.36(-0.86%) |
Apr 09, 2021 | 41.45 | 41.95 | 41.40 | 41.93 | 812,300 | +0.53(+1.28%) |
Apr 08, 2021 | 41.27 | 41.52 | 41.23 | 41.40 | 673,277 | +0.77(+1.90%) |
Apr 07, 2021 | 40.70 | 40.80 | 40.48 | 40.63 | 788,429 | -0.23(-0.56%) |
Apr 06, 2021 | 40.80 | 41.12 | 40.73 | 40.86 | 1,118,478 | -0.59(-1.42%) |
Apr 05, 2021 | 41.17 | 41.56 | 40.92 | 41.45 | 1,051,498 | +0.68(+1.67%) |
Apr 01, 2021 | 40.50 | 40.80 | 40.40 | 40.77 | 1,316,000 | +0.21(+0.52%) |
Mar 31, 2021 | 40.50 | 40.80 | 40.50 | 40.56 | 1,701,959 | +0.31(+0.77%) |
Mar 30, 2021 | 40.31 | 40.38 | 40.00 | 40.25 | 4,151,535 | -0.13(-0.32%) |
Mar 29, 2021 | 40.32 | 40.57 | 40.32 | 40.38 | 3,244,355 | -0.07(-0.17%) |
Mar 26, 2021 | 40.38 | 40.48 | 39.99 | 40.45 | 2,392,400 | -0.20(-0.49%) |
Mar 25, 2021 | 41.00 | 41.03 | 40.46 | 40.65 | 1,058,022 | -0.01(-0.02%) |
Mar 24, 2021 | 40.59 | 40.89 | 40.46 | 40.66 | 1,377,022 | -0.49(-1.19%) |
Mar 23, 2021 | 41.39 | 41.52 | 40.95 | 41.15 | 1,428,259 | -1.35(-3.18%) |
Mar 22, 2021 | 42.07 | 42.72 | 42.06 | 42.50 | 1,094,897 | +1.30(+3.16%) |
Mar 19, 2021 | 41.23 | 41.51 | 41.07 | 41.20 | 1,526,600 | +0.23(+0.56%) |
Mar 18, 2021 | 40.57 | 41.39 | 40.57 | 40.97 | 1,130,583 | -1.47(-3.46%) |
Mar 17, 2021 | 42.03 | 42.55 | 41.54 | 42.44 | 1,583,042 | +0.48(+1.14%) |
Mar 16, 2021 | 42.15 | 42.25 | 41.84 | 41.96 | 1,545,896 | -0.09(-0.21%) |
Mar 15, 2021 | 41.42 | 42.15 | 41.37 | 42.05 | 1,030,017 | +1.02(+2.49%) |
Mar 12, 2021 | 41.06 | 41.10 | 40.79 | 41.03 | 845,000 | -0.65(-1.56%) |
Mar 11, 2021 | 41.57 | 41.83 | 41.42 | 41.68 | 1,578,104 | -0.27(-0.64%) |
Mar 10, 2021 | 42.26 | 42.27 | 41.74 | 41.95 | 1,158,316 | +0.84(+2.03%) |
Mar 09, 2021 | 40.71 | 41.25 | 40.71 | 41.12 | 4,123,155 | +1.00(+2.48%) |
Mar 08, 2021 | 40.24 | 40.59 | 40.08 | 40.12 | 1,737,983 | -0.47(-1.16%) |
Mar 05, 2021 | 40.32 | 40.63 | 39.80 | 40.59 | 2,185,800 | +0.09(+0.22%) |
Mar 04, 2021 | 40.87 | 41.13 | 40.24 | 40.50 | 3,034,795 | +0.15(+0.37%) |
Mar 03, 2021 | 40.57 | 40.71 | 40.19 | 40.35 | 1,806,671 | -0.70(-1.71%) |
Mar 02, 2021 | 41.19 | 41.35 | 40.95 | 41.05 | 1,383,652 | +0.08(+0.20%) |
Mar 01, 2021 | 40.76 | 41.18 | 40.70 | 40.97 | 1,267,846 | -0.13(-0.32%) |
Feb 26, 2021 | 41.42 | 41.44 | 40.91 | 41.10 | 1,591,800 | +0.52(+1.28%) |
Feb 25, 2021 | 41.43 | 41.45 | 40.28 | 40.58 | 1,535,564 | -0.98(-2.36%) |
Feb 24, 2021 | 41.45 | 41.86 | 41.30 | 41.56 | 817,041 | +0.11(+0.27%) |
Feb 23, 2021 | 41.51 | 41.67 | 41.31 | 41.45 | 1,009,164 | -0.56(-1.33%) |
Feb 22, 2021 | 42.20 | 42.27 | 42.00 | 42.01 | 1,674,702 | -0.16(-0.38%) |
Feb 19, 2021 | 42.58 | 42.59 | 42.14 | 42.17 | 719,400 | -0.67(-1.56%) |
Feb 18, 2021 | 42.76 | 43.00 | 42.64 | 42.84 | 1,195,877 | +0.09(+0.21%) |
Feb 17, 2021 | 43.00 | 43.07 | 42.58 | 42.75 | 2,645,398 | -0.72(-1.66%) |
Feb 16, 2021 | 43.92 | 43.97 | 43.45 | 43.47 | 2,668,403 | -0.26(-0.59%) |
Feb 12, 2021 | 43.72 | 44.05 | 43.70 | 43.73 | 2,417,900 | +0.02(+0.05%) |
Feb 11, 2021 | 43.74 | 43.97 | 43.60 | 43.71 | 3,050,479 | +0.05(+0.11%) |
Feb 10, 2021 | 43.83 | 43.94 | 43.41 | 43.66 | 2,829,900 | -0.19(-0.43%) |
Feb 09, 2021 | 43.38 | 43.95 | 43.32 | 43.85 | 1,493,718 | +1.03(+2.41%) |
Feb 08, 2021 | 42.97 | 43.21 | 42.70 | 42.82 | 1,282,906 | -0.13(-0.31%) |
Feb 05, 2021 | 43.15 | 43.24 | 42.72 | 42.95 | 2,404,700 | -0.75(-1.70%) |
Feb 04, 2021 | 42.81 | 43.85 | 42.75 | 43.70 | 3,169,619 | +0.45(+1.04%) |
Feb 03, 2021 | 43.10 | 43.45 | 42.75 | 43.25 | 1,766,166 | -0.13(-0.30%) |
Feb 02, 2021 | 43.53 | 43.61 | 43.28 | 43.38 | 3,041,767 | -0.12(-0.28%) |
Feb 01, 2021 | 43.76 | 43.78 | 43.50 | 43.50 | 1,362,715 | +0.09(+0.21%) |
Jan 29, 2021 | 43.44 | 43.62 | 42.92 | 43.41 | 3,669,200 | -1.16(-2.60%) |
Jan 28, 2021 | 44.72 | 45.09 | 44.57 | 44.57 | 2,224,540 | +0.10(+0.22%) |
Jan 27, 2021 | 45.16 | 45.30 | 44.45 | 44.47 | 2,239,631 | -1.23(-2.69%) |
Jan 26, 2021 | 45.63 | 45.80 | 45.37 | 45.70 | 2,029,212 | +0.00(+0.00%) |
Jan 25, 2021 | 45.27 | 45.76 | 45.18 | 45.70 | 1,185,114 | +0.52(+1.15%) |
Jan 22, 2021 | 44.89 | 45.28 | 44.85 | 45.18 | 1,358,300 | +0.22(+0.49%) |
Jan 21, 2021 | 45.02 | 45.02 | 44.68 | 44.96 | 3,053,290 | -0.23(-0.51%) |
Jan 20, 2021 | 44.84 | 45.31 | 44.82 | 45.19 | 2,332,491 | +0.21(+0.47%) |
Jan 19, 2021 | 44.81 | 44.98 | 44.63 | 44.98 | 3,643,190 | +0.42(+0.94%) |
Jan 15, 2021 | 44.22 | 44.71 | 44.18 | 44.56 | 2,197,200 | +0.61(+1.39%) |
Jan 14, 2021 | 43.95 | 44.15 | 43.85 | 43.95 | 3,007,492 | -0.07(-0.16%) |
Jan 13, 2021 | 43.72 | 44.12 | 43.60 | 44.02 | 3,213,930 | -0.11(-0.25%) |
Jan 12, 2021 | 43.98 | 44.17 | 43.90 | 44.13 | 2,092,227 | +0.30(+0.68%) |
Jan 11, 2021 | 43.58 | 44.14 | 43.54 | 43.83 | 1,897,777 | +1.19(+2.79%) |
Jan 08, 2021 | 42.49 | 42.81 | 42.28 | 42.64 | 2,544,900 | +0.39(+0.92%) |
Jan 07, 2021 | 42.47 | 42.51 | 42.14 | 42.25 | 3,552,156 | -0.76(-1.77%) |
Jan 06, 2021 | 42.80 | 43.31 | 42.78 | 43.01 | 1,911,352 | -0.76(-1.74%) |
Jan 05, 2021 | 43.77 | 43.95 | 43.31 | 43.77 | 3,655,681 | -0.11(-0.25%) |
Jan 04, 2021 | 43.98 | 44.07 | 43.58 | 43.88 | 2,738,548 | +0.04(+0.09%) |
Dec 31, 2020 | 43.84 | 43.84 | 43.84 | 1,275,517 | +0.00(+0.00%) | |
Dec 30, 2020 | 43.59 | 44.00 | 43.56 | 43.84 | 1,275,517 | +0.53(+1.22%) |
Dec 29, 2020 | 43.33 | 43.62 | 43.26 | 43.31 | 2,698,990 | +0.27(+0.63%) |
Dec 28, 2020 | 42.99 | 43.10 | 42.87 | 43.04 | 1,237,212 | +0.49(+1.15%) |
Dec 24, 2020 | 42.46 | 42.65 | 42.35 | 42.55 | 721,600 | +0.06(+0.14%) |
Dec 23, 2020 | 42.75 | 42.80 | 42.38 | 42.49 | 1,841,599 | -0.34(-0.79%) |
Dec 22, 2020 | 43.07 | 43.07 | 42.73 | 42.83 | 3,065,842 | -0.36(-0.83%) |
Dec 21, 2020 | 42.91 | 43.27 | 42.41 | 43.19 | 2,388,965 | -0.78(-1.77%) |
Dec 18, 2020 | 43.82 | 43.99 | 43.66 | 43.97 | 4,429,500 | +0.31(+0.71%) |
Dec 17, 2020 | 43.80 | 43.86 | 43.60 | 43.66 | 2,045,282 | +0.15(+0.34%) |
Dec 16, 2020 | 43.28 | 43.66 | 43.12 | 43.51 | 1,292,328 | +0.50(+1.16%) |
Dec 15, 2020 | 42.93 | 43.06 | 42.68 | 43.01 | 925,315 | +0.33(+0.77%) |
Dec 14, 2020 | 42.87 | 43.15 | 42.67 | 42.68 | 1,137,216 | -0.53(-1.23%) |
Dec 11, 2020 | 43.06 | 43.30 | 42.85 | 43.21 | 1,429,600 | +0.03(+0.07%) |
Dec 10, 2020 | 43.22 | 43.41 | 43.04 | 43.18 | 881,977 | -0.13(-0.30%) |
Dec 09, 2020 | 43.19 | 43.34 | 42.87 | 43.31 | 965,137 | +0.47(+1.10%) |
Dec 08, 2020 | 41.90 | 42.95 | 41.85 | 42.84 | 1,786,755 | +0.10(+0.22%) |
Dec 07, 2020 | 42.62 | 42.85 | 42.58 | 42.74 | 700,784 | +0.06(+0.15%) |
Dec 04, 2020 | 42.20 | 42.68 | 42.19 | 42.68 | 1,147,000 | +0.92(+2.20%) |
Dec 03, 2020 | 42.14 | 42.22 | 41.70 | 41.76 | 997,353 | -0.41(-0.97%) |
Dec 02, 2020 | 42.24 | 42.47 | 42.05 | 42.17 | 901,857 | +0.44(+1.05%) |