Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 44.97 | 45.36 | 44.77 | 45.26 | 1,467,064 | -0.52(-1.13%) |
Feb 25, 2022 | 45.13 | 45.85 | 45.45 | 45.77 | 2,112,687 | +1.57(+3.55%) |
Feb 24, 2022 | 43.44 | 44.32 | 43.01 | 44.20 | 4,763,338 | -1.11(-2.46%) |
Feb 23, 2022 | 45.88 | 45.91 | 45.21 | 45.32 | 2,145,807 | +0.38(+0.84%) |
Feb 22, 2022 | 44.73 | 45.09 | 44.62 | 44.94 | 1,064,407 | -0.36(-0.80%) |
Feb 18, 2022 | 45.30 | 0 | -0.32(-0.70%) | |||
Feb 17, 2022 | 45.54 | 45.89 | 45.29 | 45.62 | 1,466,985 | -0.57(-1.23%) |
Feb 16, 2022 | 45.71 | 46.41 | 45.71 | 46.19 | 2,060,845 | +0.44(+0.96%) |
Feb 15, 2022 | 45.53 | 45.98 | 45.51 | 45.75 | 2,190,502 | +0.66(+1.47%) |
Feb 14, 2022 | 45.33 | 45.41 | 44.80 | 45.08 | 1,441,859 | -0.42(-0.93%) |
Feb 11, 2022 | 46.04 | 46.38 | 45.46 | 45.51 | 4,273,616 | -0.16(-0.36%) |
Feb 10, 2022 | 45.65 | 46.16 | 45.55 | 45.67 | 3,687,842 | -0.62(-1.34%) |
Feb 09, 2022 | 46.03 | 46.29 | 46.00 | 46.29 | 1,551,135 | +0.03(+0.07%) |
Feb 08, 2022 | 46.23 | 46.54 | 45.91 | 46.26 | 2,084,347 | +0.48(+1.06%) |
Feb 07, 2022 | 45.52 | 46.16 | 45.48 | 45.77 | 3,756,542 | +0.84(+1.86%) |
Feb 04, 2022 | 43.91 | 45.05 | 43.86 | 44.94 | 3,350,779 | -0.33(-0.72%) |
Feb 03, 2022 | 45.00 | 45.33 | 45.27 | 1,728,586 | -0.07(-0.15%) | |
Feb 02, 2022 | 45.01 | 45.44 | 44.80 | 45.33 | 1,343,524 | +0.79(+1.76%) |
Feb 01, 2022 | 44.46 | 44.57 | 44.25 | 44.55 | 1,430,313 | -0.32(-0.71%) |
Jan 31, 2022 | 44.67 | 45.02 | 44.87 | 1,805,378 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.14 | 45.55 | 45.03 | 45.51 | 1,517,063 | -0.10(-0.23%) |
Jan 27, 2022 | 45.07 | 45.76 | 45.05 | 45.61 | 2,837,820 | +1.33(+3.00%) |
Jan 26, 2022 | 44.81 | 44.87 | 44.13 | 44.28 | 3,181,092 | -0.07(-0.16%) |
Jan 25, 2022 | 43.92 | 44.67 | 43.52 | 44.35 | 1,636,651 | +0.48(+1.10%) |
Jan 24, 2022 | 43.88 | 43.95 | 43.06 | 43.87 | 2,473,846 | -0.35(-0.78%) |
Jan 21, 2022 | 44.93 | 45.08 | 44.10 | 44.21 | 1,803,446 | -0.73(-1.63%) |
Jan 20, 2022 | 45.17 | 45.63 | 44.93 | 44.95 | 2,427,320 | +0.01(+0.02%) |
Jan 19, 2022 | 44.69 | 45.07 | 44.67 | 44.94 | 1,261,027 | -0.08(-0.17%) |
Jan 18, 2022 | 45.37 | 45.39 | 44.64 | 45.01 | 1,878,189 | +0.21(+0.46%) |
Jan 14, 2022 | 44.81 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.01 | 44.10 | 43.70 | 43.77 | 1,358,392 | -0.67(-1.51%) |
Jan 12, 2022 | 44.35 | 44.59 | 44.18 | 44.45 | 1,764,894 | +0.09(+0.19%) |
Jan 11, 2022 | 43.94 | 44.36 | 43.83 | 44.36 | 1,701,103 | -0.08(-0.17%) |
Jan 10, 2022 | 43.33 | 44.44 | 43.25 | 44.44 | 2,184,943 | +1.13(+2.61%) |
Jan 07, 2022 | 43.30 | 43.70 | 43.18 | 43.31 | 1,964,890 | +0.51(+1.19%) |
Jan 06, 2022 | 43.36 | 43.36 | 42.79 | 42.80 | 1,051,321 | -0.10(-0.24%) |
Jan 05, 2022 | 43.25 | 43.41 | 42.86 | 42.90 | 1,378,637 | +0.01(+0.02%) |
Jan 04, 2022 | 42.82 | 43.07 | 42.73 | 42.89 | 1,518,275 | -0.85(-1.93%) |
Jan 03, 2022 | 43.73 | 43.84 | 43.23 | 43.74 | 1,116,519 | +0.51(+1.18%) |
Dec 31, 2021 | 43.50 | 43.59 | 43.23 | 43.23 | 771,909 | -0.28(-0.63%) |
Dec 30, 2021 | 43.59 | 43.70 | 43.38 | 43.50 | 796,248 | -0.05(-0.12%) |
Dec 29, 2021 | 43.42 | 43.58 | 43.37 | 43.56 | 940,299 | +0.25(+0.58%) |
Dec 28, 2021 | 43.41 | 43.50 | 43.21 | 43.31 | 1,049,231 | -0.27(-0.61%) |
Dec 27, 2021 | 43.28 | 43.63 | 43.22 | 43.57 | 996,240 | +0.58(+1.34%) |
Dec 23, 2021 | 42.89 | 43.10 | 42.87 | 43.00 | 1,422,219 | +0.09(+0.20%) |
Dec 22, 2021 | 42.51 | 42.99 | 42.43 | 42.91 | 646,446 | +0.15(+0.34%) |
Dec 21, 2021 | 42.57 | 42.86 | 42.44 | 42.76 | 1,429,352 | +0.51(+1.20%) |
Dec 20, 2021 | 42.34 | 42.42 | 42.12 | 42.25 | 1,410,092 | +0.08(+0.18%) |
Dec 17, 2021 | 42.55 | 42.61 | 41.96 | 42.18 | 1,812,340 | -0.35(-0.83%) |
Dec 16, 2021 | 42.35 | 42.81 | 42.28 | 42.53 | 2,912,615 | -0.01(-0.02%) |
Dec 15, 2021 | 41.78 | 42.63 | 41.68 | 42.54 | 5,308,459 | +1.08(+2.60%) |
Dec 14, 2021 | 41.74 | 41.90 | 41.46 | 41.46 | 2,249,830 | -0.62(-1.48%) |
Dec 13, 2021 | 41.95 | 42.34 | 41.93 | 42.08 | 1,712,475 | -0.26(-0.61%) |
Dec 10, 2021 | 42.11 | 42.37 | 41.86 | 42.34 | 4,914,147 | +1.52(+3.72%) |
Dec 09, 2021 | 41.24 | 41.24 | 40.74 | 40.82 | 1,195,691 | -0.59(-1.42%) |
Dec 08, 2021 | 41.55 | 41.58 | 41.27 | 41.41 | 1,133,243 | +0.07(+0.17%) |
Dec 07, 2021 | 40.93 | 41.42 | 40.87 | 41.34 | 1,645,322 | +0.30(+0.74%) |
Dec 06, 2021 | 41.01 | 41.24 | 40.92 | 41.04 | 1,434,666 | +0.42(+1.04%) |
Dec 03, 2021 | 40.93 | 41.01 | 40.49 | 40.61 | 2,368,005 | -0.54(-1.30%) |
Dec 02, 2021 | 41.37 | 41.43 | 40.98 | 41.15 | 1,962,239 | -0.32(-0.77%) |
Dec 01, 2021 | 41.43 | 42.02 | 41.18 | 41.47 | 2,598,934 | +0.42(+1.03%) |
Nov 30, 2021 | 41.50 | 41.63 | 40.77 | 41.05 | 1,922,716 | -0.55(-1.33%) |
Nov 29, 2021 | 41.55 | 41.94 | 39.80 | 41.60 | 2,543,878 | -0.08(-0.19%) |
Nov 26, 2021 | 41.99 | 42.05 | 41.44 | 41.68 | 1,714,316 | -0.72(-1.69%) |
Nov 24, 2021 | 42.23 | 42.46 | 42.08 | 42.39 | 2,116,295 | -0.67(-1.56%) |
Nov 23, 2021 | 42.85 | 43.05 | 42.81 | 43.06 | 1,247,672 | -0.05(-0.12%) |
Nov 22, 2021 | 43.08 | 43.65 | 43.05 | 43.12 | 3,085,868 | -0.57(-1.30%) |
Nov 19, 2021 | 43.48 | 43.70 | 43.38 | 43.69 | 2,546,754 | +0.40(+0.92%) |
Nov 18, 2021 | 43.50 | 43.50 | 43.25 | 43.29 | 2,254,442 | -0.72(-1.65%) |
Nov 17, 2021 | 44.16 | 44.23 | 44.01 | 44.01 | 1,179,526 | +0.09(+0.20%) |
Nov 16, 2021 | 44.21 | 44.30 | 43.91 | 43.93 | 877,904 | -0.16(-0.37%) |
Nov 15, 2021 | 44.14 | 44.36 | 44.03 | 44.09 | 1,456,261 | +0.28(+0.65%) |
Nov 12, 2021 | 44.21 | 44.21 | 43.81 | 43.81 | 1,233,319 | -0.67(-1.51%) |
Nov 11, 2021 | 44.41 | 44.50 | 44.27 | 44.48 | 702,711 | +0.18(+0.41%) |
Nov 10, 2021 | 44.70 | 44.19 | 44.30 | 1,314,443 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.41 | 44.52 | 44.17 | 44.23 | 1,496,823 | +0.13(+0.29%) |
Nov 08, 2021 | 44.15 | 44.39 | 44.01 | 44.10 | 1,003,163 | -0.16(-0.35%) |
Nov 05, 2021 | 44.10 | 44.32 | 43.96 | 44.26 | 1,453,307 | -0.43(-0.97%) |
Nov 04, 2021 | 44.86 | 44.87 | 44.37 | 44.69 | 1,019,721 | -0.48(-1.07%) |
Nov 03, 2021 | 45.03 | 45.37 | 45.01 | 45.17 | 2,327,786 | +0.36(+0.81%) |
Nov 02, 2021 | 44.93 | 45.08 | 44.56 | 44.81 | 2,029,532 | +0.54(+1.23%) |
Nov 01, 2021 | 43.86 | 44.38 | 43.94 | 44.26 | 1,779,427 | +0.75(+1.73%) |
Oct 29, 2021 | 43.24 | 43.81 | 42.98 | 43.51 | 3,612,877 | +0.25(+0.58%) |
Oct 28, 2021 | 43.13 | 43.64 | 43.12 | 43.26 | 2,896,550 | +0.49(+1.15%) |
Oct 27, 2021 | 43.22 | 43.25 | 42.76 | 42.77 | 2,469,537 | -0.34(-0.78%) |
Oct 26, 2021 | 42.83 | 43.25 | 43.11 | 2,032,936 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.01 | 43.13 | 42.68 | 42.96 | 1,889,503 | -0.11(-0.26%) |
Oct 22, 2021 | 42.64 | 43.32 | 42.62 | 43.07 | 2,500,435 | +0.61(+1.44%) |
Oct 21, 2021 | 42.29 | 42.46 | 42.10 | 42.46 | 1,473,236 | +0.14(+0.33%) |
Oct 20, 2021 | 42.45 | 42.73 | 42.21 | 42.32 | 3,942,624 | +0.85(+2.06%) |
Oct 19, 2021 | 40.86 | 41.60 | 40.83 | 41.47 | 1,799,253 | +0.03(+0.06%) |
Oct 18, 2021 | 41.56 | 41.61 | 41.35 | 41.44 | 1,249,827 | -0.71(-1.68%) |
Oct 15, 2021 | 41.78 | 42.24 | 41.73 | 42.15 | 1,412,963 | +0.22(+0.53%) |
Oct 14, 2021 | 42.11 | 42.14 | 41.92 | 41.93 | 898,478 | +0.32(+0.77%) |
Oct 13, 2021 | 41.47 | 41.90 | 41.47 | 41.61 | 1,608,062 | -0.07(-0.17%) |
Oct 12, 2021 | 41.70 | 41.74 | 41.44 | 41.68 | 1,425,701 | -0.33(-0.78%) |
Oct 11, 2021 | 42.31 | 42.35 | 41.98 | 42.00 | 836,016 | -0.28(-0.67%) |
Oct 08, 2021 | 42.18 | 42.30 | 42.01 | 42.29 | 1,227,699 | +0.35(+0.84%) |
Oct 07, 2021 | 41.68 | 42.07 | 41.68 | 41.93 | 930,668 | +0.35(+0.83%) |
Oct 06, 2021 | 41.33 | 41.66 | 41.11 | 41.59 | 1,410,051 | -0.10(-0.25%) |
Oct 05, 2021 | 41.69 | 41.95 | 41.59 | 41.69 | 1,243,784 | -0.05(-0.12%) |
Oct 04, 2021 | 41.67 | 41.99 | 41.55 | 41.74 | 1,498,799 | +0.41(+1.00%) |
Oct 01, 2021 | 41.43 | 41.49 | 41.15 | 41.33 | 1,232,931 | -0.27(-0.64%) |
Sep 30, 2021 | 41.73 | 41.81 | 41.43 | 41.60 | 2,256,125 | -0.14(-0.33%) |
Sep 29, 2021 | 41.80 | 42.18 | 41.63 | 41.74 | 1,671,181 | +0.41(+0.98%) |
Sep 28, 2021 | 41.58 | 41.61 | 41.13 | 41.33 | 1,287,781 | -0.19(-0.46%) |
Sep 27, 2021 | 41.68 | 41.68 | 41.35 | 41.52 | 2,160,120 | +0.16(+0.38%) |
Sep 24, 2021 | 41.56 | 41.64 | 41.33 | 41.36 | 3,721,073 | -0.67(-1.60%) |
Sep 23, 2021 | 41.97 | 42.22 | 41.96 | 42.04 | 2,024,323 | +0.21(+0.49%) |
Sep 22, 2021 | 41.98 | 42.05 | 41.73 | 41.83 | 1,457,073 | +0.22(+0.54%) |
Sep 21, 2021 | 41.61 | 41.84 | 41.51 | 41.61 | 1,328,162 | +0.28(+0.69%) |
Sep 20, 2021 | 41.06 | 41.66 | 41.03 | 41.32 | 2,298,209 | -0.42(-1.01%) |
Sep 17, 2021 | 41.58 | 41.79 | 41.15 | 41.74 | 8,815,602 | +0.16(+0.39%) |
Sep 16, 2021 | 41.77 | 41.83 | 41.46 | 41.58 | 1,225,847 | +0.16(+0.40%) |
Sep 15, 2021 | 41.66 | 41.66 | 41.42 | 41.42 | 2,529,370 | -0.24(-0.58%) |
Sep 14, 2021 | 41.94 | 41.97 | 41.64 | 41.66 | 1,398,998 | +0.07(+0.17%) |
Sep 13, 2021 | 41.78 | 41.79 | 41.41 | 41.59 | 4,165,837 | -0.10(-0.25%) |
Sep 10, 2021 | 41.85 | 41.98 | 41.68 | 41.69 | 8,166,624 | -0.64(-1.51%) |
Sep 09, 2021 | 42.58 | 42.68 | 42.32 | 42.33 | 3,760,607 | -0.91(-2.11%) |
Sep 08, 2021 | 43.38 | 43.45 | 43.13 | 43.25 | 2,138,671 | -1.23(-2.77%) |
Sep 07, 2021 | 44.58 | 44.62 | 44.34 | 44.48 | 1,923,026 | -0.50(-1.11%) |
Sep 03, 2021 | 45.01 | 45.16 | 44.76 | 44.98 | 1,998,361 | -0.41(-0.89%) |
Sep 02, 2021 | 45.39 | 45.51 | 45.16 | 45.39 | 2,089,223 | +0.06(+0.13%) |
Sep 01, 2021 | 45.03 | 45.40 | 44.98 | 45.33 | 2,145,517 | +0.65(+1.45%) |
Aug 31, 2021 | 44.62 | 44.80 | 44.41 | 44.68 | 3,490,077 | +0.07(+0.15%) |
Aug 30, 2021 | 44.82 | 45.02 | 44.59 | 44.61 | 2,835,165 | -0.11(-0.25%) |
Aug 27, 2021 | 44.75 | 44.97 | 44.69 | 44.72 | 3,675,712 | -0.01(-0.02%) |
Aug 26, 2021 | 44.84 | 44.93 | 44.65 | 44.73 | 1,324,103 | +0.05(+0.12%) |
Aug 25, 2021 | 44.64 | 44.81 | 44.45 | 44.68 | 3,525,154 | -0.28(-0.63%) |
Aug 24, 2021 | 44.92 | 45.11 | 44.72 | 44.96 | 2,333,885 | -0.27(-0.59%) |
Aug 23, 2021 | 45.50 | 45.54 | 45.21 | 45.23 | 3,585,814 | -0.60(-1.32%) |
Aug 20, 2021 | 45.55 | 45.96 | 45.46 | 45.83 | 2,617,103 | +0.54(+1.20%) |
Aug 19, 2021 | 45.22 | 45.65 | 45.20 | 45.29 | 5,851,259 | -0.13(-0.28%) |
Aug 18, 2021 | 45.44 | 45.96 | 45.31 | 45.42 | 1,990,590 | +0.06(+0.13%) |
Aug 17, 2021 | 44.89 | 45.39 | 44.89 | 45.36 | 2,046,502 | +0.60(+1.35%) |
Aug 16, 2021 | 44.54 | 44.82 | 44.45 | 44.76 | 993,010 | +0.09(+0.21%) |
Aug 13, 2021 | 44.46 | 44.70 | 44.37 | 44.66 | 2,283,162 | +0.39(+0.88%) |
Aug 12, 2021 | 44.12 | 44.38 | 44.01 | 44.27 | 710,876 | +0.57(+1.30%) |
Aug 11, 2021 | 44.01 | 44.07 | 43.69 | 43.70 | 3,633,659 | -0.19(-0.43%) |
Aug 10, 2021 | 43.81 | 44.03 | 43.75 | 43.89 | 4,126,394 | -0.19(-0.43%) |
Aug 09, 2021 | 44.16 | 44.26 | 43.90 | 44.08 | 1,896,302 | +0.21(+0.47%) |
Aug 06, 2021 | 43.73 | 44.00 | 43.44 | 43.88 | 2,574,048 | +0.22(+0.49%) |
Aug 05, 2021 | 43.53 | 43.66 | 43.40 | 43.66 | 1,708,373 | +0.62(+1.44%) |
Aug 04, 2021 | 43.56 | 43.88 | 43.03 | 43.04 | 3,408,287 | -1.40(-3.15%) |
Aug 03, 2021 | 44.38 | 44.48 | 44.24 | 44.44 | 1,307,792 | -0.09(-0.19%) |
Aug 02, 2021 | 44.62 | 44.64 | 44.34 | 44.52 | 2,426,909 | +0.03(+0.08%) |
Jul 30, 2021 | 44.76 | 44.89 | 44.43 | 44.49 | 2,064,381 | +0.03(+0.06%) |
Jul 29, 2021 | 44.61 | 44.64 | 44.11 | 44.46 | 2,229,032 | -0.46(-1.02%) |
Jul 28, 2021 | 44.30 | 45.05 | 44.22 | 44.92 | 1,969,769 | +0.40(+0.89%) |
Jul 27, 2021 | 44.31 | 44.60 | 44.12 | 44.52 | 1,640,055 | -0.03(-0.06%) |
Jul 26, 2021 | 44.54 | 44.69 | 44.40 | 44.55 | 969,446 | -0.20(-0.44%) |
Jul 23, 2021 | 44.59 | 45.00 | 44.44 | 44.75 | 2,346,481 | +0.38(+0.86%) |
Jul 22, 2021 | 44.64 | 44.69 | 44.35 | 44.37 | 721,575 | -0.07(-0.16%) |
Jul 21, 2021 | 44.32 | 44.49 | 44.13 | 44.44 | 1,283,682 | +0.09(+0.19%) |
Jul 20, 2021 | 44.01 | 44.45 | 43.89 | 44.35 | 1,793,953 | +0.22(+0.49%) |
Jul 19, 2021 | 44.27 | 44.45 | 43.98 | 44.13 | 1,166,960 | -0.72(-1.62%) |
Jul 16, 2021 | 44.65 | 44.87 | 44.38 | 44.86 | 528,957 | +0.41(+0.91%) |
Jul 15, 2021 | 44.51 | 44.64 | 44.29 | 44.45 | 1,983,216 | -0.71(-1.57%) |
Jul 14, 2021 | 45.01 | 45.30 | 44.90 | 45.16 | 671,129 | +0.06(+0.13%) |
Jul 13, 2021 | 45.14 | 45.29 | 45.05 | 45.10 | 2,115,015 | -0.14(-0.31%) |
Jul 12, 2021 | 45.41 | 45.53 | 45.18 | 45.24 | 1,077,144 | +0.47(+1.06%) |
Jul 09, 2021 | 44.52 | 44.82 | 44.49 | 44.76 | 1,636,384 | +0.61(+1.39%) |
Jul 08, 2021 | 44.13 | 44.20 | 43.81 | 44.15 | 2,012,213 | -0.03(-0.08%) |
Jul 07, 2021 | 44.19 | 44.36 | 44.13 | 44.19 | 1,600,344 | -0.19(-0.43%) |
Jul 06, 2021 | 44.49 | 44.53 | 44.16 | 44.38 | 3,202,180 | -0.81(-1.79%) |
Jul 02, 2021 | 44.93 | 45.37 | 44.82 | 45.19 | 2,679,712 | -0.16(-0.36%) |
Jul 01, 2021 | 45.32 | 45.48 | 45.25 | 45.35 | 1,113,258 | -0.09(-0.19%) |
Jun 30, 2021 | 45.33 | 45.54 | 45.21 | 45.44 | 1,943,844 | -0.04(-0.09%) |
Jun 29, 2021 | 45.45 | 45.58 | 45.33 | 45.48 | 1,902,578 | -0.44(-0.96%) |
Jun 28, 2021 | 45.81 | 46.02 | 45.72 | 45.92 | 1,124,353 | +0.27(+0.59%) |
Jun 25, 2021 | 45.39 | 45.70 | 45.36 | 45.65 | 1,676,994 | +0.51(+1.13%) |
Jun 24, 2021 | 45.07 | 45.43 | 45.07 | 45.14 | 621,706 | +0.21(+0.46%) |
Jun 23, 2021 | 45.39 | 45.40 | 44.89 | 44.94 | 1,544,658 | -0.19(-0.42%) |
Jun 22, 2021 | 45.14 | 45.26 | 44.94 | 45.13 | 1,340,822 | -0.28(-0.61%) |
Jun 21, 2021 | 45.46 | 45.54 | 45.21 | 45.40 | 899,304 | -0.21(-0.45%) |
Jun 18, 2021 | 45.14 | 45.69 | 44.99 | 45.61 | 6,578,122 | -0.33(-0.71%) |
Jun 17, 2021 | 45.64 | 45.99 | 45.61 | 45.94 | 1,421,659 | -0.16(-0.34%) |
Jun 16, 2021 | 46.46 | 46.59 | 45.92 | 46.09 | 1,330,974 | -0.43(-0.93%) |
Jun 15, 2021 | 46.62 | 46.69 | 46.50 | 46.52 | 1,003,486 | -0.28(-0.61%) |
Jun 14, 2021 | 46.49 | 46.82 | 46.40 | 46.81 | 1,079,834 | +0.39(+0.84%) |
Jun 11, 2021 | 46.46 | 46.52 | 46.17 | 46.42 | 1,011,367 | +0.02(+0.04%) |
Jun 10, 2021 | 46.09 | 46.59 | 46.04 | 46.40 | 1,788,699 | +0.86(+1.89%) |
Jun 09, 2021 | 45.32 | 45.65 | 45.27 | 45.54 | 3,082,597 | +0.62(+1.38%) |
Jun 08, 2021 | 45.37 | 45.37 | 44.78 | 44.92 | 1,077,551 | -0.15(-0.33%) |
Jun 07, 2021 | 45.09 | 45.47 | 45.01 | 45.07 | 3,980,666 | -0.17(-0.38%) |
Jun 04, 2021 | 45.15 | 45.40 | 44.97 | 45.24 | 1,065,258 | +0.44(+0.98%) |
Jun 03, 2021 | 44.71 | 44.89 | 44.57 | 44.80 | 1,154,757 | +0.07(+0.15%) |
Jun 02, 2021 | 45.08 | 45.15 | 44.73 | 44.73 | 1,286,370 | -0.54(-1.20%) |
Jun 01, 2021 | 45.67 | 45.71 | 45.23 | 45.27 | 739,605 | -0.83(-1.80%) |
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,945 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,552 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,143 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,643 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,623 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.52 | 46.22 | 46.44 | 1,436,154 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,714 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,888 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.30 | 45.96 | 46.14 | 1,099,273 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,316 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,294 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.82 | 45.33 | 1,221,935 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,175 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.82 | 1,537,553 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,817 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.38 | 44.71 | 2,527,616 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,369 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,658 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.50 | 1,134,963 | -0.41(-0.92%) |
May 03, 2021 | 43.30 | 44.00 | 43.27 | 43.91 | 1,548,059 | +0.39(+0.89%) |
Apr 30, 2021 | 44.00 | 44.02 | 43.46 | 43.52 | 1,297,846 | -0.28(-0.65%) |
Apr 29, 2021 | 44.09 | 44.13 | 43.33 | 43.81 | 2,168,557 | +0.11(+0.25%) |
Apr 28, 2021 | 43.65 | 44.04 | 43.57 | 43.70 | 2,386,406 | +0.85(+1.98%) |
Apr 27, 2021 | 42.96 | 43.02 | 42.76 | 42.85 | 1,718,412 | -0.26(-0.60%) |
Apr 26, 2021 | 43.15 | 43.17 | 42.85 | 43.11 | 1,407,533 | +0.16(+0.37%) |
Apr 23, 2021 | 42.81 | 43.04 | 42.73 | 42.95 | 1,609,252 | -0.32(-0.73%) |
Apr 22, 2021 | 43.19 | 43.31 | 42.94 | 43.27 | 4,415,962 | -0.33(-0.76%) |
Apr 21, 2021 | 43.42 | 43.68 | 43.40 | 43.60 | 689,842 | +0.38(+0.88%) |
Apr 20, 2021 | 43.03 | 43.22 | 42.95 | 43.22 | 778,722 | +0.15(+0.35%) |
Apr 19, 2021 | 43.08 | 43.15 | 42.97 | 43.07 | 965,796 | +0.43(+1.01%) |
Apr 16, 2021 | 42.38 | 42.78 | 42.22 | 42.63 | 1,152,731 | +0.51(+1.20%) |
Apr 15, 2021 | 42.07 | 42.33 | 41.95 | 42.13 | 1,275,313 | +0.37(+0.90%) |
Apr 14, 2021 | 41.92 | 41.99 | 41.71 | 41.75 | 1,328,211 | +0.07(+0.16%) |
Apr 13, 2021 | 41.49 | 41.84 | 41.45 | 41.69 | 1,394,880 | -0.07(-0.18%) |
Apr 12, 2021 | 42.05 | 42.10 | 41.75 | 41.76 | 1,085,937 | -0.43(-1.02%) |
Apr 09, 2021 | 41.95 | 42.28 | 41.89 | 42.19 | 1,737,159 | +0.32(+0.75%) |
Apr 08, 2021 | 41.93 | 42.03 | 41.82 | 41.88 | 787,388 | +0.35(+0.84%) |
Apr 07, 2021 | 41.69 | 41.78 | 41.45 | 41.53 | 1,394,048 | +0.15(+0.36%) |
Apr 06, 2021 | 41.30 | 41.75 | 41.22 | 41.38 | 1,374,706 | -0.32(-0.78%) |
Apr 05, 2021 | 41.20 | 41.74 | 41.05 | 41.70 | 956,543 | +0.68(+1.66%) |
Apr 01, 2021 | 41.01 | 41.22 | 40.86 | 41.02 | 954,673 | -0.08(-0.20%) |
Mar 31, 2021 | 41.05 | 41.20 | 40.91 | 41.10 | 1,111,977 | +0.29(+0.71%) |
Mar 30, 2021 | 40.96 | 40.97 | 40.75 | 40.81 | 862,642 | -0.43(-1.05%) |
Mar 29, 2021 | 41.01 | 41.35 | 41.00 | 41.25 | 1,170,357 | +0.00(+0.00%) |
Mar 26, 2021 | 40.75 | 41.29 | 40.59 | 41.25 | 1,721,035 | +0.37(+0.92%) |
Mar 25, 2021 | 40.71 | 40.91 | 40.66 | 40.87 | 2,206,689 | +0.52(+1.30%) |
Mar 24, 2021 | 40.24 | 40.40 | 40.10 | 40.35 | 2,553,190 | +0.01(+0.02%) |
Mar 23, 2021 | 40.88 | 40.97 | 40.31 | 40.34 | 2,474,238 | -0.62(-1.52%) |
Mar 22, 2021 | 40.81 | 41.30 | 40.79 | 40.96 | 1,253,904 | -0.52(-1.26%) |
Mar 19, 2021 | 41.15 | 41.55 | 41.07 | 41.49 | 1,660,992 | +0.67(+1.65%) |
Mar 18, 2021 | 40.64 | 40.92 | 40.61 | 40.81 | 1,695,464 | -0.01(-0.02%) |
Mar 17, 2021 | 40.88 | 40.88 | 40.40 | 40.82 | 1,373,684 | -0.23(-0.57%) |
Mar 16, 2021 | 40.59 | 41.06 | 40.56 | 41.05 | 1,329,802 | +0.57(+1.42%) |
Mar 15, 2021 | 40.24 | 40.60 | 40.09 | 40.48 | 1,339,277 | +0.58(+1.46%) |
Mar 12, 2021 | 39.73 | 39.92 | 39.57 | 39.90 | 1,666,046 | +0.14(+0.36%) |
Mar 11, 2021 | 39.73 | 39.97 | 39.64 | 39.76 | 1,694,376 | -0.09(-0.23%) |
Mar 10, 2021 | 39.87 | 40.10 | 39.55 | 39.85 | 1,476,005 | +0.65(+1.65%) |
Mar 09, 2021 | 39.42 | 39.61 | 39.09 | 39.20 | 2,009,405 | +0.48(+1.24%) |
Mar 08, 2021 | 38.05 | 38.97 | 38.00 | 38.72 | 2,571,883 | +0.00(+0.00%) |
Mar 05, 2021 | 38.40 | 38.77 | 38.24 | 38.72 | 3,817,130 | +0.57(+1.50%) |
Mar 04, 2021 | 38.24 | 38.46 | 37.71 | 38.15 | 2,405,814 | +0.37(+0.97%) |
Mar 03, 2021 | 37.83 | 37.99 | 37.54 | 37.78 | 1,342,107 | -0.40(-1.04%) |
Mar 02, 2021 | 38.29 | 38.40 | 38.14 | 38.18 | 1,784,827 | +0.02(+0.07%) |