Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.71 | 47.36 | 47.35 | 2,947,932 | +0.08(+0.18%) | |
Jan 28, 2022 | 46.65 | 47.26 | 46.39 | 47.27 | 3,351,828 | +0.09(+0.20%) |
Jan 27, 2022 | 47.45 | 47.92 | 46.94 | 47.18 | 3,877,425 | -0.10(-0.21%) |
Jan 26, 2022 | 48.06 | 48.24 | 47.07 | 47.28 | 4,883,283 | -1.30(-2.67%) |
Jan 25, 2022 | 48.83 | 49.08 | 48.47 | 48.58 | 9,583,233 | -0.76(-1.53%) |
Jan 24, 2022 | 48.61 | 49.53 | 48.24 | 49.33 | 22,566,402 | +3.90(+8.58%) |
Jan 21, 2022 | 45.92 | 46.12 | 45.33 | 45.44 | 6,119,393 | -0.08(-0.18%) |
Jan 20, 2022 | 46.31 | 46.44 | 45.50 | 45.52 | 8,668,299 | -0.59(-1.28%) |
Jan 19, 2022 | 45.61 | 47.16 | 45.24 | 46.11 | 24,065,046 | +3.31(+7.73%) |
Jan 18, 2022 | 45.19 | 45.30 | 42.45 | 42.80 | 41,254,672 | -7.22(-14.44%) |
Jan 14, 2022 | 50.02 | 0 | +0.56(+1.14%) | |||
Jan 13, 2022 | 49.39 | 49.67 | 49.21 | 49.46 | 2,582,595 | +0.07(+0.15%) |
Jan 12, 2022 | 49.26 | 49.42 | 49.17 | 49.39 | 2,920,056 | -0.32(-0.65%) |
Jan 11, 2022 | 49.29 | 49.73 | 49.16 | 49.71 | 3,193,589 | -0.26(-0.52%) |
Jan 10, 2022 | 49.41 | 50.01 | 49.36 | 49.97 | 4,017,434 | +0.40(+0.80%) |
Jan 07, 2022 | 48.97 | 49.66 | 48.96 | 49.57 | 3,100,262 | +0.58(+1.18%) |
Jan 06, 2022 | 49.01 | 49.19 | 48.79 | 48.99 | 3,134,607 | -0.49(-0.99%) |
Jan 05, 2022 | 49.55 | 49.78 | 49.43 | 49.48 | 2,919,652 | -0.09(-0.19%) |
Jan 04, 2022 | 49.55 | 49.97 | 49.50 | 49.57 | 2,768,817 | -0.24(-0.48%) |
Jan 03, 2022 | 49.32 | 49.88 | 49.09 | 49.81 | 3,058,131 | +0.25(+0.50%) |
Dec 31, 2021 | 49.30 | 49.60 | 49.28 | 49.56 | 1,489,148 | +0.19(+0.39%) |
Dec 30, 2021 | 49.34 | 49.46 | 49.30 | 49.37 | 1,805,966 | -0.04(-0.07%) |
Dec 29, 2021 | 49.48 | 49.54 | 49.25 | 49.41 | 2,086,288 | +0.08(+0.17%) |
Dec 28, 2021 | 49.20 | 49.43 | 49.17 | 49.32 | 1,673,923 | +0.26(+0.53%) |
Dec 27, 2021 | 48.96 | 49.15 | 48.80 | 49.07 | 2,043,349 | +0.40(+0.81%) |
Dec 23, 2021 | 48.59 | 48.86 | 48.55 | 48.67 | 1,772,518 | +0.33(+0.69%) |
Dec 22, 2021 | 47.94 | 48.37 | 47.85 | 48.34 | 2,167,924 | +0.16(+0.33%) |
Dec 21, 2021 | 48.09 | 48.35 | 47.97 | 48.18 | 2,885,076 | -0.22(-0.46%) |
Dec 20, 2021 | 48.58 | 48.72 | 48.33 | 48.40 | 3,241,194 | -0.16(-0.32%) |
Dec 17, 2021 | 48.89 | 48.96 | 48.55 | 48.56 | 3,281,266 | -0.55(-1.13%) |
Dec 16, 2021 | 48.68 | 49.18 | 48.66 | 49.11 | 3,064,328 | +0.55(+1.14%) |
Dec 15, 2021 | 48.47 | 48.63 | 48.33 | 48.56 | 2,736,343 | -0.30(-0.62%) |
Dec 14, 2021 | 49.01 | 49.12 | 48.77 | 48.86 | 2,996,718 | -0.06(-0.11%) |
Dec 13, 2021 | 48.86 | 49.19 | 48.71 | 48.92 | 2,942,765 | -0.15(-0.30%) |
Dec 10, 2021 | 48.89 | 49.21 | 48.86 | 49.07 | 3,551,901 | +0.32(+0.66%) |
Dec 09, 2021 | 48.42 | 48.76 | 48.22 | 48.74 | 4,702,798 | -0.07(-0.15%) |
Dec 08, 2021 | 48.35 | 48.89 | 48.23 | 48.82 | 5,458,100 | +0.58(+1.20%) |
Dec 07, 2021 | 47.71 | 48.31 | 47.71 | 48.24 | 3,979,801 | -0.25(-0.51%) |
Dec 06, 2021 | 47.54 | 48.56 | 47.54 | 48.49 | 5,251,837 | +1.23(+2.59%) |
Dec 03, 2021 | 47.50 | 47.60 | 47.15 | 47.26 | 3,305,220 | -0.14(-0.29%) |
Dec 02, 2021 | 47.66 | 47.90 | 47.34 | 47.40 | 3,640,695 | +0.76(+1.64%) |
Dec 01, 2021 | 47.19 | 47.34 | 46.62 | 46.63 | 5,789,360 | -0.22(-0.47%) |
Nov 30, 2021 | 47.92 | 47.98 | 46.78 | 46.85 | 4,922,114 | -1.76(-3.62%) |
Nov 29, 2021 | 48.62 | 48.67 | 48.14 | 48.61 | 5,405,706 | +0.25(+0.51%) |
Nov 26, 2021 | 48.50 | 48.82 | 48.26 | 48.37 | 4,595,122 | +0.36(+0.75%) |
Nov 24, 2021 | 47.76 | 48.03 | 47.66 | 48.01 | 2,471,875 | -0.14(-0.29%) |
Nov 23, 2021 | 47.91 | 48.25 | 47.81 | 48.14 | 3,519,731 | +0.90(+1.91%) |
Nov 22, 2021 | 47.44 | 47.87 | 47.24 | 47.24 | 3,362,224 | -0.18(-0.37%) |
Nov 19, 2021 | 47.94 | 47.96 | 47.39 | 47.42 | 3,167,991 | +0.13(+0.27%) |
Nov 18, 2021 | 47.89 | 47.40 | 47.28 | 47.29 | 3,306,817 | -0.41(-0.87%) |
Nov 17, 2021 | 47.91 | 47.96 | 47.65 | 47.70 | 2,178,973 | -0.22(-0.46%) |
Nov 16, 2021 | 48.25 | 48.32 | 47.92 | 47.92 | 2,555,566 | -0.29(-0.59%) |
Nov 15, 2021 | 48.29 | 48.41 | 48.20 | 48.21 | 2,451,019 | -0.13(-0.27%) |
Nov 12, 2021 | 48.45 | 48.48 | 48.21 | 48.34 | 2,060,911 | +0.00(+0.00%) |
Nov 11, 2021 | 48.47 | 48.51 | 48.23 | 48.34 | 3,461,334 | -0.30(-0.63%) |
Nov 10, 2021 | 48.78 | 48.64 | 2,022,011 | -0.15(-0.30%) | ||
Nov 09, 2021 | 48.64 | 48.94 | 48.64 | 48.79 | 2,578,718 | +0.13(+0.27%) |
Nov 08, 2021 | 48.70 | 48.70 | 48.33 | 48.66 | 2,710,511 | -0.05(-0.09%) |
Nov 05, 2021 | 48.61 | 48.83 | 48.49 | 48.71 | 2,580,244 | -0.01(-0.02%) |
Nov 04, 2021 | 48.64 | 49.16 | 48.58 | 48.72 | 3,244,452 | -0.64(-1.29%) |
Nov 03, 2021 | 49.13 | 49.42 | 48.97 | 49.35 | 1,868,594 | +0.22(+0.45%) |
Nov 02, 2021 | 48.89 | 49.36 | 48.82 | 49.13 | 1,960,631 | +0.05(+0.09%) |
Nov 01, 2021 | 48.84 | 49.23 | 48.76 | 49.09 | 1,789,317 | +0.17(+0.35%) |
Oct 29, 2021 | 48.72 | 49.00 | 48.70 | 48.92 | 1,955,891 | -0.27(-0.56%) |
Oct 28, 2021 | 49.07 | 49.32 | 49.01 | 49.19 | 1,466,450 | +0.31(+0.64%) |
Oct 27, 2021 | 49.21 | 49.29 | 48.77 | 48.88 | 1,682,522 | -0.42(-0.85%) |
Oct 26, 2021 | 49.30 | 49.30 | 1,804,650 | +0.45(+0.92%) | ||
Oct 25, 2021 | 48.99 | 49.00 | 48.65 | 48.85 | 1,702,367 | -0.18(-0.37%) |
Oct 22, 2021 | 48.91 | 49.27 | 48.88 | 49.03 | 1,909,176 | +0.30(+0.62%) |
Oct 21, 2021 | 48.60 | 48.88 | 48.52 | 48.73 | 2,880,257 | +0.53(+1.10%) |
Oct 20, 2021 | 48.22 | 48.36 | 48.09 | 48.20 | 1,578,921 | +0.26(+0.55%) |
Oct 19, 2021 | 47.81 | 48.02 | 47.71 | 47.94 | 1,988,950 | -0.19(-0.40%) |
Oct 18, 2021 | 48.15 | 48.24 | 47.96 | 48.13 | 2,216,194 | -0.22(-0.45%) |
Oct 15, 2021 | 48.10 | 48.61 | 48.09 | 48.35 | 1,662,255 | -0.16(-0.34%) |
Oct 14, 2021 | 48.51 | 48.56 | 48.32 | 48.51 | 1,792,391 | +0.16(+0.32%) |
Oct 13, 2021 | 48.10 | 48.41 | 48.10 | 48.36 | 2,080,551 | +0.63(+1.32%) |
Oct 12, 2021 | 47.84 | 47.91 | 47.64 | 47.73 | 1,676,973 | -0.20(-0.42%) |
Oct 11, 2021 | 48.09 | 48.25 | 47.93 | 47.93 | 1,591,805 | -0.13(-0.27%) |
Oct 08, 2021 | 48.24 | 48.37 | 48.02 | 48.06 | 2,182,707 | -0.26(-0.55%) |
Oct 07, 2021 | 48.38 | 48.73 | 48.25 | 48.32 | 2,006,462 | -0.11(-0.23%) |
Oct 06, 2021 | 47.97 | 48.46 | 47.94 | 48.43 | 2,205,817 | -0.36(-0.73%) |
Oct 05, 2021 | 49.01 | 49.03 | 48.77 | 48.79 | 2,526,852 | -0.34(-0.69%) |
Oct 04, 2021 | 49.01 | 49.33 | 48.95 | 49.13 | 2,700,010 | -0.37(-0.74%) |
Oct 01, 2021 | 49.63 | 49.72 | 49.13 | 49.49 | 3,047,216 | -0.01(-0.02%) |
Sep 30, 2021 | 49.77 | 49.80 | 49.31 | 49.50 | 3,877,482 | -0.57(-1.13%) |
Sep 29, 2021 | 49.59 | 50.22 | 49.44 | 50.07 | 2,903,514 | +0.38(+0.77%) |
Sep 28, 2021 | 49.85 | 49.85 | 49.33 | 49.68 | 2,916,271 | +0.16(+0.31%) |
Sep 27, 2021 | 49.61 | 49.92 | 49.53 | 49.53 | 1,733,090 | -0.29(-0.59%) |
Sep 24, 2021 | 49.85 | 50.09 | 49.76 | 49.82 | 1,319,716 | -0.26(-0.53%) |
Sep 23, 2021 | 50.26 | 50.39 | 50.03 | 50.08 | 1,672,314 | +0.24(+0.48%) |
Sep 22, 2021 | 50.14 | 50.40 | 49.82 | 49.85 | 2,689,215 | +0.12(+0.24%) |
Sep 21, 2021 | 49.87 | 50.21 | 49.73 | 49.73 | 2,532,729 | +0.22(+0.44%) |
Sep 20, 2021 | 49.52 | 49.91 | 49.17 | 49.51 | 3,021,564 | +0.26(+0.52%) |
Sep 17, 2021 | 49.64 | 49.85 | 49.18 | 49.25 | 2,842,876 | -0.54(-1.08%) |
Sep 16, 2021 | 49.92 | 50.01 | 49.56 | 49.79 | 2,080,003 | -0.38(-0.76%) |
Sep 15, 2021 | 50.37 | 50.47 | 50.02 | 50.18 | 2,609,157 | -0.37(-0.74%) |
Sep 14, 2021 | 50.95 | 50.96 | 50.53 | 50.55 | 1,960,190 | +0.14(+0.27%) |
Sep 13, 2021 | 50.50 | 50.66 | 50.34 | 50.41 | 1,736,760 | +0.45(+0.90%) |
Sep 10, 2021 | 50.18 | 50.23 | 49.91 | 49.97 | 1,540,910 | -0.11(-0.22%) |
Sep 09, 2021 | 50.49 | 50.49 | 49.97 | 50.08 | 1,765,295 | -0.52(-1.03%) |
Sep 08, 2021 | 50.13 | 50.63 | 50.13 | 50.60 | 1,931,466 | +0.35(+0.69%) |
Sep 07, 2021 | 50.23 | 50.49 | 50.21 | 50.25 | 2,219,211 | -0.10(-0.20%) |
Sep 03, 2021 | 50.05 | 50.55 | 49.99 | 50.35 | 2,454,309 | +0.26(+0.53%) |
Sep 02, 2021 | 49.87 | 50.21 | 49.85 | 50.08 | 3,045,016 | -1.06(-2.07%) |
Sep 01, 2021 | 50.88 | 51.18 | 50.75 | 51.14 | 1,976,159 | +0.31(+0.61%) |
Aug 31, 2021 | 50.67 | 50.85 | 50.61 | 50.83 | 1,680,517 | -0.11(-0.21%) |
Aug 30, 2021 | 50.63 | 50.97 | 50.63 | 50.94 | 1,262,054 | +0.26(+0.52%) |
Aug 27, 2021 | 50.89 | 51.02 | 50.63 | 50.68 | 1,592,040 | -0.21(-0.41%) |
Aug 26, 2021 | 50.80 | 51.00 | 50.69 | 50.89 | 1,412,406 | +0.16(+0.31%) |
Aug 25, 2021 | 50.54 | 50.81 | 50.41 | 50.73 | 1,660,950 | -0.34(-0.66%) |
Aug 24, 2021 | 50.87 | 51.24 | 50.79 | 51.07 | 1,334,784 | -0.40(-0.78%) |
Aug 23, 2021 | 51.36 | 51.61 | 51.23 | 51.47 | 1,180,270 | +0.01(+0.02%) |
Aug 20, 2021 | 51.20 | 51.70 | 51.12 | 51.46 | 1,409,218 | +0.38(+0.75%) |
Aug 19, 2021 | 51.02 | 51.39 | 50.99 | 51.08 | 2,259,484 | -0.33(-0.64%) |
Aug 18, 2021 | 51.86 | 51.87 | 51.39 | 51.41 | 1,524,416 | -0.72(-1.38%) |
Aug 17, 2021 | 51.95 | 52.29 | 51.91 | 52.13 | 1,559,475 | -0.09(-0.17%) |
Aug 16, 2021 | 52.04 | 52.28 | 51.89 | 52.22 | 2,022,134 | -0.52(-0.99%) |
Aug 13, 2021 | 52.41 | 52.81 | 52.38 | 52.74 | 1,394,923 | +0.68(+1.30%) |
Aug 12, 2021 | 52.21 | 52.29 | 52.06 | 52.07 | 939,730 | -0.28(-0.54%) |
Aug 11, 2021 | 52.29 | 52.49 | 52.25 | 52.35 | 1,414,941 | +0.23(+0.44%) |
Aug 10, 2021 | 52.19 | 52.28 | 51.93 | 52.12 | 1,090,259 | -0.16(-0.30%) |
Aug 09, 2021 | 52.22 | 52.29 | 52.07 | 52.28 | 1,445,768 | +0.43(+0.83%) |
Aug 06, 2021 | 51.85 | 51.97 | 51.73 | 51.85 | 1,412,504 | -0.37(-0.72%) |
Aug 05, 2021 | 52.41 | 52.49 | 52.07 | 52.22 | 1,788,978 | +0.29(+0.55%) |
Aug 04, 2021 | 52.49 | 52.63 | 51.83 | 51.93 | 2,225,131 | -0.40(-0.76%) |
Aug 03, 2021 | 52.11 | 52.35 | 52.07 | 52.33 | 1,773,540 | +0.51(+0.98%) |
Aug 02, 2021 | 51.89 | 52.12 | 51.58 | 51.83 | 1,533,285 | -0.24(-0.45%) |
Jul 30, 2021 | 52.45 | 52.52 | 52.05 | 52.06 | 2,095,108 | +0.01(+0.02%) |
Jul 29, 2021 | 51.66 | 52.25 | 51.65 | 52.05 | 2,654,159 | +0.83(+1.63%) |
Jul 28, 2021 | 50.98 | 51.27 | 50.88 | 51.22 | 3,245,557 | +0.13(+0.25%) |
Jul 27, 2021 | 50.79 | 51.17 | 50.76 | 51.09 | 2,463,140 | +0.65(+1.29%) |
Jul 26, 2021 | 50.86 | 50.99 | 50.41 | 50.44 | 2,461,223 | -1.14(-2.21%) |
Jul 23, 2021 | 51.14 | 51.67 | 51.00 | 51.58 | 2,829,073 | +1.34(+2.67%) |
Jul 22, 2021 | 50.62 | 50.77 | 50.22 | 50.24 | 5,106,151 | -2.89(-5.43%) |
Jul 21, 2021 | 53.38 | 53.55 | 53.03 | 53.13 | 1,835,016 | -0.10(-0.19%) |
Jul 20, 2021 | 53.33 | 53.67 | 53.07 | 53.23 | 2,083,398 | -0.68(-1.26%) |
Jul 19, 2021 | 53.92 | 54.18 | 53.56 | 53.91 | 1,916,642 | -0.52(-0.96%) |
Jul 16, 2021 | 54.31 | 54.53 | 54.09 | 54.43 | 2,006,820 | +0.46(+0.86%) |
Jul 15, 2021 | 54.04 | 54.08 | 53.67 | 53.97 | 1,249,127 | -0.12(-0.22%) |
Jul 14, 2021 | 53.89 | 54.14 | 53.70 | 54.09 | 1,260,869 | -0.03(-0.05%) |
Jul 13, 2021 | 53.99 | 54.40 | 53.97 | 54.12 | 964,140 | +0.05(+0.10%) |
Jul 12, 2021 | 53.84 | 54.22 | 53.84 | 54.06 | 1,128,965 | +0.23(+0.42%) |
Jul 09, 2021 | 53.57 | 53.94 | 53.57 | 53.84 | 1,415,142 | +0.27(+0.51%) |
Jul 08, 2021 | 53.67 | 53.86 | 53.32 | 53.56 | 1,447,849 | -0.66(-1.22%) |
Jul 07, 2021 | 53.81 | 54.41 | 53.67 | 54.22 | 1,177,462 | +0.66(+1.23%) |
Jul 06, 2021 | 53.58 | 53.66 | 53.30 | 53.56 | 1,234,880 | +0.22(+0.41%) |
Jul 02, 2021 | 53.08 | 53.51 | 53.00 | 53.35 | 1,151,023 | +0.15(+0.29%) |
Jul 01, 2021 | 53.02 | 53.25 | 53.00 | 53.19 | 1,505,214 | +0.25(+0.48%) |
Jun 30, 2021 | 53.07 | 53.49 | 52.73 | 52.94 | 1,856,375 | -0.69(-1.28%) |
Jun 29, 2021 | 53.79 | 53.79 | 53.51 | 53.63 | 1,056,437 | -0.23(-0.42%) |
Jun 28, 2021 | 53.75 | 54.09 | 53.71 | 53.85 | 1,234,987 | -0.06(-0.12%) |
Jun 25, 2021 | 53.71 | 53.98 | 53.54 | 53.92 | 1,514,181 | +0.32(+0.59%) |
Jun 24, 2021 | 53.75 | 53.91 | 53.46 | 53.60 | 1,647,841 | -0.27(-0.50%) |
Jun 23, 2021 | 54.59 | 54.62 | 53.84 | 53.87 | 1,420,735 | -0.41(-0.75%) |
Jun 22, 2021 | 54.41 | 54.50 | 54.23 | 54.28 | 1,065,250 | +0.00(+0.00%) |
Jun 21, 2021 | 54.09 | 54.31 | 53.97 | 54.28 | 1,271,091 | +0.43(+0.81%) |
Jun 18, 2021 | 54.12 | 54.18 | 53.62 | 53.84 | 2,184,885 | -1.23(-2.23%) |
Jun 17, 2021 | 54.66 | 55.19 | 54.63 | 55.08 | 1,351,474 | +0.24(+0.43%) |
Jun 16, 2021 | 55.82 | 55.93 | 54.83 | 54.84 | 1,474,063 | -0.22(-0.39%) |
Jun 15, 2021 | 55.37 | 55.46 | 55.00 | 55.06 | 1,135,707 | +0.00(+0.00%) |
Jun 14, 2021 | 54.63 | 55.06 | 54.54 | 55.06 | 1,004,681 | +0.43(+0.78%) |
Jun 11, 2021 | 54.57 | 54.70 | 54.45 | 54.63 | 1,221,139 | -0.13(-0.23%) |
Jun 10, 2021 | 54.67 | 54.90 | 54.57 | 54.76 | 1,664,244 | +0.52(+0.95%) |
Jun 09, 2021 | 54.83 | 54.95 | 54.23 | 54.24 | 1,896,941 | -0.42(-0.76%) |
Jun 08, 2021 | 55.11 | 55.11 | 54.62 | 54.66 | 1,082,064 | -0.24(-0.44%) |
Jun 07, 2021 | 54.83 | 54.93 | 54.65 | 54.90 | 918,190 | +0.05(+0.10%) |
Jun 04, 2021 | 54.79 | 54.97 | 54.64 | 54.85 | 1,019,911 | +0.09(+0.17%) |
Jun 03, 2021 | 54.59 | 54.78 | 54.40 | 54.76 | 1,148,681 | +0.07(+0.13%) |
Jun 02, 2021 | 54.49 | 54.74 | 54.27 | 54.69 | 1,544,989 | +0.41(+0.75%) |
Jun 01, 2021 | 54.74 | 54.75 | 54.20 | 54.28 | 1,356,740 | +0.01(+0.02%) |
May 28, 2021 | 54.13 | 54.46 | 54.13 | 54.27 | 1,595,489 | +0.39(+0.72%) |
May 27, 2021 | 54.51 | 54.79 | 53.82 | 53.88 | 2,702,258 | -1.08(-1.96%) |
May 26, 2021 | 55.20 | 55.38 | 54.93 | 54.96 | 1,279,697 | -0.16(-0.30%) |
May 25, 2021 | 55.02 | 55.18 | 54.75 | 55.12 | 1,327,862 | +0.34(+0.63%) |
May 24, 2021 | 54.78 | 54.94 | 54.71 | 54.78 | 1,075,876 | +0.03(+0.05%) |
May 21, 2021 | 55.00 | 55.20 | 54.71 | 54.75 | 1,186,287 | -0.25(-0.46%) |
May 20, 2021 | 54.70 | 55.17 | 54.67 | 55.00 | 1,812,100 | +0.67(+1.23%) |
May 19, 2021 | 54.57 | 54.75 | 54.19 | 54.34 | 1,823,873 | -0.23(-0.43%) |
May 18, 2021 | 54.74 | 54.90 | 54.45 | 54.57 | 1,670,181 | -0.21(-0.38%) |
May 17, 2021 | 54.61 | 54.90 | 54.54 | 54.78 | 1,476,261 | +0.41(+0.76%) |
May 14, 2021 | 54.44 | 54.61 | 54.18 | 54.36 | 1,453,770 | +0.30(+0.56%) |
May 13, 2021 | 53.43 | 54.31 | 53.37 | 54.06 | 2,740,157 | +0.31(+0.57%) |
May 12, 2021 | 53.81 | 54.16 | 53.69 | 53.75 | 4,045,013 | -0.11(-0.20%) |
May 11, 2021 | 53.48 | 53.87 | 53.24 | 53.86 | 3,621,998 | -0.38(-0.69%) |
May 10, 2021 | 53.87 | 54.35 | 53.82 | 54.24 | 1,847,065 | +0.64(+1.19%) |
May 07, 2021 | 53.49 | 53.78 | 53.43 | 53.60 | 1,773,305 | +0.04(+0.08%) |
May 06, 2021 | 52.96 | 53.65 | 52.95 | 53.56 | 1,779,492 | +0.67(+1.27%) |
May 05, 2021 | 52.78 | 53.05 | 52.71 | 52.88 | 1,316,119 | +0.57(+1.08%) |
May 04, 2021 | 52.32 | 52.64 | 52.17 | 52.32 | 3,550,856 | -0.81(-1.52%) |
May 03, 2021 | 52.97 | 53.23 | 52.85 | 53.13 | 1,047,293 | +0.44(+0.83%) |
Apr 30, 2021 | 53.05 | 53.05 | 52.47 | 52.69 | 2,199,863 | -0.18(-0.34%) |
Apr 29, 2021 | 52.91 | 53.05 | 52.61 | 52.87 | 3,379,657 | +1.91(+3.75%) |
Apr 28, 2021 | 50.83 | 51.05 | 50.83 | 50.95 | 1,731,928 | +0.27(+0.53%) |
Apr 27, 2021 | 50.57 | 50.88 | 50.53 | 50.69 | 2,173,925 | -0.37(-0.72%) |
Apr 26, 2021 | 51.00 | 51.12 | 50.78 | 51.05 | 1,619,352 | +0.02(+0.04%) |
Apr 23, 2021 | 51.01 | 51.14 | 50.70 | 51.03 | 2,230,624 | -0.25(-0.49%) |
Apr 22, 2021 | 50.89 | 51.50 | 50.75 | 51.29 | 2,361,550 | -0.49(-0.95%) |
Apr 21, 2021 | 51.56 | 51.87 | 51.50 | 51.78 | 2,296,217 | -0.09(-0.17%) |
Apr 20, 2021 | 51.61 | 51.90 | 51.46 | 51.87 | 2,878,490 | +0.12(+0.23%) |
Apr 19, 2021 | 51.82 | 51.91 | 51.57 | 51.75 | 1,579,992 | +0.10(+0.19%) |
Apr 16, 2021 | 51.51 | 51.82 | 51.46 | 51.65 | 1,525,014 | +0.13(+0.26%) |
Apr 15, 2021 | 51.43 | 51.77 | 51.41 | 51.52 | 1,505,614 | +0.68(+1.34%) |
Apr 14, 2021 | 50.96 | 51.03 | 50.68 | 50.84 | 1,497,024 | -0.16(-0.32%) |
Apr 13, 2021 | 50.86 | 51.07 | 50.82 | 51.00 | 2,172,931 | -0.02(-0.04%) |
Apr 12, 2021 | 50.72 | 51.12 | 50.61 | 51.02 | 1,924,748 | +0.10(+0.19%) |
Apr 09, 2021 | 50.81 | 50.94 | 50.69 | 50.92 | 2,560,971 | -0.24(-0.47%) |
Apr 08, 2021 | 51.15 | 51.43 | 51.03 | 51.16 | 2,633,986 | +0.30(+0.58%) |
Apr 07, 2021 | 51.11 | 51.11 | 50.77 | 50.86 | 1,737,161 | +0.19(+0.37%) |
Apr 06, 2021 | 50.53 | 50.92 | 50.41 | 50.68 | 1,549,685 | +0.16(+0.32%) |
Apr 05, 2021 | 50.18 | 50.68 | 50.18 | 50.51 | 1,170,365 | +0.39(+0.79%) |
Apr 01, 2021 | 50.32 | 50.34 | 49.88 | 50.12 | 2,318,115 | +0.03(+0.05%) |
Mar 31, 2021 | 50.46 | 50.50 | 50.07 | 50.09 | 1,894,726 | -0.08(-0.16%) |
Mar 30, 2021 | 50.25 | 50.47 | 50.05 | 50.17 | 2,245,163 | -0.67(-1.32%) |
Mar 29, 2021 | 50.29 | 50.99 | 50.26 | 50.85 | 2,201,493 | +0.43(+0.85%) |
Mar 26, 2021 | 50.01 | 50.42 | 49.84 | 50.42 | 1,514,648 | +0.19(+0.38%) |
Mar 25, 2021 | 50.21 | 50.38 | 49.92 | 50.23 | 1,731,739 | +0.29(+0.58%) |
Mar 24, 2021 | 49.66 | 50.17 | 49.59 | 49.94 | 1,862,702 | -0.32(-0.64%) |
Mar 23, 2021 | 50.12 | 50.60 | 50.05 | 50.26 | 1,994,847 | +0.31(+0.63%) |
Mar 22, 2021 | 49.55 | 50.07 | 49.51 | 49.95 | 1,695,565 | +0.43(+0.87%) |
Mar 19, 2021 | 49.55 | 49.74 | 49.28 | 49.52 | 2,861,783 | -0.65(-1.31%) |
Mar 18, 2021 | 50.01 | 50.35 | 49.87 | 50.17 | 1,985,095 | +0.15(+0.30%) |
Mar 17, 2021 | 50.17 | 50.42 | 50.02 | 50.02 | 2,727,975 | -0.32(-0.64%) |
Mar 16, 2021 | 49.62 | 50.44 | 49.60 | 50.34 | 3,875,528 | +0.86(+1.74%) |
Mar 15, 2021 | 49.90 | 49.90 | 49.22 | 49.48 | 3,846,625 | +0.02(+0.04%) |
Mar 12, 2021 | 49.10 | 49.52 | 49.01 | 49.46 | 2,018,528 | +0.48(+0.99%) |
Mar 11, 2021 | 49.05 | 49.19 | 48.93 | 48.98 | 2,208,143 | -0.22(-0.44%) |
Mar 10, 2021 | 49.32 | 49.37 | 48.96 | 49.20 | 2,716,845 | +0.65(+1.33%) |
Mar 09, 2021 | 49.11 | 49.21 | 48.54 | 48.55 | 2,655,386 | +0.12(+0.24%) |
Mar 08, 2021 | 48.04 | 48.77 | 48.01 | 48.43 | 3,465,496 | -0.04(-0.07%) |
Mar 05, 2021 | 47.97 | 48.50 | 47.85 | 48.47 | 2,919,850 | +0.48(+1.01%) |
Mar 04, 2021 | 48.21 | 48.79 | 47.68 | 47.98 | 4,659,875 | +0.04(+0.07%) |
Mar 03, 2021 | 47.45 | 48.15 | 47.27 | 47.95 | 5,087,506 | +0.16(+0.34%) |
Mar 02, 2021 | 47.67 | 47.98 | 47.63 | 47.79 | 2,144,598 | +0.56(+1.18%) |
Mar 01, 2021 | 47.28 | 47.56 | 47.00 | 47.23 | 2,571,606 | +0.52(+1.11%) |
Feb 26, 2021 | 47.45 | 47.49 | 46.64 | 46.71 | 4,137,922 | -1.57(-3.25%) |
Feb 25, 2021 | 48.36 | 48.76 | 47.95 | 48.28 | 5,828,842 | +0.06(+0.12%) |
Feb 24, 2021 | 47.89 | 48.45 | 47.89 | 48.22 | 4,602,538 | -1.03(-2.09%) |
Feb 23, 2021 | 48.28 | 49.49 | 48.28 | 49.25 | 4,521,602 | +0.99(+2.04%) |
Feb 22, 2021 | 48.10 | 48.51 | 47.89 | 48.27 | 2,899,845 | -0.06(-0.13%) |
Feb 19, 2021 | 49.09 | 49.13 | 48.33 | 48.33 | 1,717,375 | -1.10(-2.23%) |
Feb 18, 2021 | 49.15 | 49.49 | 48.95 | 49.43 | 1,804,155 | +0.50(+1.02%) |
Feb 17, 2021 | 48.86 | 49.12 | 48.78 | 48.93 | 2,139,995 | -0.60(-1.22%) |
Feb 16, 2021 | 49.64 | 49.72 | 49.28 | 49.54 | 2,270,157 | +0.61(+1.25%) |
Feb 12, 2021 | 48.16 | 48.93 | 48.14 | 48.93 | 2,137,971 | +0.62(+1.29%) |
Feb 11, 2021 | 47.96 | 48.31 | 47.80 | 48.30 | 4,320,673 | +0.09(+0.18%) |
Feb 10, 2021 | 48.76 | 48.92 | 48.18 | 48.21 | 4,030,194 | -0.20(-0.42%) |
Feb 09, 2021 | 48.17 | 48.73 | 48.02 | 48.42 | 5,417,914 | -0.48(-0.98%) |
Feb 08, 2021 | 48.86 | 48.99 | 48.27 | 48.90 | 5,128,498 | +0.00(+0.00%) |
Feb 05, 2021 | 49.09 | 49.27 | 48.70 | 48.90 | 4,763,149 | -0.74(-1.49%) |
Feb 04, 2021 | 49.99 | 50.18 | 49.22 | 49.64 | 5,490,716 | -3.07(-5.82%) |
Feb 03, 2021 | 52.71 | 52.76 | 52.30 | 52.70 | 1,528,467 | +0.53(+1.02%) |
Feb 02, 2021 | 52.17 | 52.34 | 51.94 | 52.17 | 1,172,396 | +0.28(+0.55%) |