Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.79 | 52.34 | 51.70 | 52.25 | 26,393,138 | +0.31(+0.59%) |
Oct 28, 2021 | 51.67 | 52.01 | 51.55 | 51.94 | 17,194,932 | +0.48(+0.94%) |
Oct 27, 2021 | 51.88 | 51.98 | 51.23 | 51.46 | 25,975,804 | +0.97(+1.93%) |
Oct 26, 2021 | 50.35 | 50.59 | 50.49 | 13,044,409 | +0.22(+0.44%) | |
Oct 25, 2021 | 50.40 | 50.49 | 50.07 | 50.27 | 12,789,176 | -0.20(-0.40%) |
Oct 22, 2021 | 50.41 | 50.54 | 50.12 | 50.47 | 13,840,563 | +0.09(+0.18%) |
Oct 21, 2021 | 50.61 | 50.67 | 50.25 | 50.38 | 15,520,839 | -0.26(-0.51%) |
Oct 20, 2021 | 50.22 | 50.76 | 50.15 | 50.64 | 13,459,691 | +0.44(+0.89%) |
Oct 19, 2021 | 50.09 | 50.24 | 49.84 | 50.19 | 11,941,440 | +0.19(+0.39%) |
Oct 18, 2021 | 50.38 | 50.40 | 49.93 | 50.00 | 17,111,512 | -0.50(-0.99%) |
Oct 15, 2021 | 50.65 | 50.87 | 50.32 | 50.50 | 19,276,392 | -0.12(-0.24%) |
Oct 14, 2021 | 50.41 | 50.80 | 50.34 | 50.62 | 14,784,989 | +0.34(+0.68%) |
Oct 13, 2021 | 50.21 | 50.45 | 49.86 | 50.28 | 13,101,347 | +0.01(+0.02%) |
Oct 12, 2021 | 50.44 | 50.82 | 50.26 | 50.27 | 21,010,132 | +0.00(+0.00%) |
Oct 11, 2021 | 50.25 | 50.41 | 50.06 | 50.27 | 13,353,351 | +0.10(+0.20%) |
Oct 08, 2021 | 50.05 | 50.41 | 49.96 | 50.16 | 14,882,504 | +0.22(+0.45%) |
Oct 07, 2021 | 50.04 | 50.31 | 49.88 | 49.94 | 14,860,637 | +0.16(+0.32%) |
Oct 06, 2021 | 48.91 | 49.83 | 48.67 | 49.78 | 22,960,626 | +0.58(+1.19%) |
Oct 05, 2021 | 49.14 | 49.56 | 49.06 | 49.20 | 18,526,584 | +0.08(+0.17%) |
Oct 04, 2021 | 49.18 | 49.61 | 48.57 | 49.12 | 20,470,420 | -0.03(-0.06%) |
Oct 01, 2021 | 48.92 | 49.31 | 48.73 | 49.14 | 17,561,188 | +0.51(+1.05%) |
Sep 30, 2021 | 49.28 | 49.43 | 48.62 | 48.63 | 19,079,014 | -0.45(-0.93%) |
Sep 29, 2021 | 48.79 | 49.27 | 48.72 | 49.09 | 15,040,394 | +0.30(+0.61%) |
Sep 28, 2021 | 49.55 | 49.55 | 48.60 | 48.79 | 21,495,992 | -0.90(-1.81%) |
Sep 27, 2021 | 49.91 | 50.28 | 49.65 | 49.69 | 13,408,569 | -0.26(-0.52%) |
Sep 24, 2021 | 50.05 | 50.28 | 49.92 | 49.95 | 10,445,892 | -0.14(-0.28%) |
Sep 23, 2021 | 50.29 | 50.62 | 50.05 | 50.09 | 14,926,423 | -0.08(-0.17%) |
Sep 22, 2021 | 50.53 | 50.57 | 50.11 | 50.17 | 13,722,035 | +0.07(+0.15%) |
Sep 21, 2021 | 50.41 | 50.81 | 50.00 | 50.10 | 17,712,210 | -0.01(-0.02%) |
Sep 20, 2021 | 50.15 | 50.42 | 49.80 | 50.11 | 29,710,090 | -0.35(-0.70%) |
Sep 17, 2021 | 51.00 | 51.16 | 50.40 | 50.46 | 36,016,076 | -0.84(-1.64%) |
Sep 16, 2021 | 51.65 | 51.89 | 50.81 | 51.30 | 18,804,068 | -0.49(-0.95%) |
Sep 15, 2021 | 51.61 | 51.91 | 51.37 | 51.80 | 16,987,654 | +0.18(+0.34%) |
Sep 14, 2021 | 51.83 | 51.89 | 51.49 | 51.62 | 15,016,268 | +0.04(+0.07%) |
Sep 13, 2021 | 51.28 | 51.88 | 51.28 | 51.58 | 22,037,248 | +0.42(+0.83%) |
Sep 10, 2021 | 51.53 | 51.64 | 51.10 | 51.16 | 11,521,567 | -0.23(-0.45%) |
Sep 09, 2021 | 51.68 | 51.88 | 51.33 | 51.39 | 13,636,402 | -0.52(-0.99%) |
Sep 08, 2021 | 51.16 | 51.96 | 51.16 | 51.90 | 13,087,428 | +0.69(+1.35%) |
Sep 07, 2021 | 52.07 | 52.19 | 51.07 | 51.21 | 21,781,010 | -0.98(-1.87%) |
Sep 03, 2021 | 51.94 | 52.22 | 51.74 | 52.19 | 14,371,028 | -0.04(-0.07%) |
Sep 02, 2021 | 52.23 | 52.47 | 51.89 | 52.23 | 12,667,793 | +0.07(+0.14%) |
Sep 01, 2021 | 51.87 | 52.25 | 51.78 | 52.15 | 10,347,196 | +0.35(+0.67%) |
Aug 31, 2021 | 51.66 | 51.99 | 51.52 | 51.80 | 15,417,961 | +0.12(+0.23%) |
Aug 30, 2021 | 51.23 | 51.70 | 51.19 | 51.68 | 10,907,146 | +0.49(+0.95%) |
Aug 27, 2021 | 51.20 | 51.32 | 51.01 | 51.20 | 9,613,680 | +0.10(+0.20%) |
Aug 26, 2021 | 51.47 | 51.50 | 51.07 | 51.09 | 11,226,592 | -0.49(-0.95%) |
Aug 25, 2021 | 51.57 | 51.67 | 51.27 | 51.58 | 12,249,537 | +0.06(+0.11%) |
Aug 24, 2021 | 52.11 | 52.11 | 51.43 | 51.53 | 13,116,244 | -0.40(-0.76%) |
Aug 23, 2021 | 52.13 | 52.21 | 51.87 | 51.92 | 9,687,470 | -0.18(-0.35%) |
Aug 20, 2021 | 52.29 | 52.47 | 52.05 | 52.11 | 11,464,622 | -0.20(-0.39%) |
Aug 19, 2021 | 51.57 | 52.42 | 51.47 | 52.31 | 10,025,777 | +0.33(+0.64%) |
Aug 18, 2021 | 52.61 | 52.65 | 51.90 | 51.98 | 15,079,603 | -0.72(-1.36%) |
Aug 17, 2021 | 52.86 | 52.93 | 52.45 | 52.70 | 11,247,000 | -0.18(-0.35%) |
Aug 16, 2021 | 52.62 | 52.89 | 52.47 | 52.88 | 8,666,437 | +0.23(+0.44%) |
Aug 13, 2021 | 52.26 | 52.71 | 52.23 | 52.65 | 8,385,390 | +0.36(+0.69%) |
Aug 12, 2021 | 52.19 | 52.42 | 52.19 | 52.29 | 6,706,147 | +0.10(+0.19%) |
Aug 11, 2021 | 52.34 | 52.60 | 52.17 | 52.19 | 9,098,316 | -0.06(-0.12%) |
Aug 10, 2021 | 52.29 | 52.59 | 52.12 | 52.25 | 11,851,811 | +0.14(+0.26%) |
Aug 09, 2021 | 52.24 | 52.33 | 51.91 | 52.12 | 9,630,746 | +0.01(+0.02%) |
Aug 06, 2021 | 52.07 | 52.20 | 51.92 | 52.11 | 11,315,135 | +0.13(+0.25%) |
Aug 05, 2021 | 51.92 | 52.06 | 51.78 | 51.98 | 10,656,838 | +0.37(+0.71%) |
Aug 04, 2021 | 52.21 | 52.39 | 51.53 | 51.61 | 12,921,641 | -0.75(-1.44%) |
Aug 03, 2021 | 52.44 | 52.44 | 52.20 | 52.36 | 9,593,035 | +0.04(+0.07%) |
Aug 02, 2021 | 52.62 | 52.66 | 52.17 | 52.33 | 10,628,626 | -0.14(-0.26%) |
Jul 30, 2021 | 52.58 | 52.67 | 52.35 | 52.47 | 12,747,674 | -0.02(-0.04%) |
Jul 29, 2021 | 52.50 | 52.67 | 52.31 | 52.48 | 10,433,937 | +0.29(+0.55%) |
Jul 28, 2021 | 52.43 | 52.58 | 52.10 | 52.20 | 10,715,401 | -0.48(-0.91%) |
Jul 27, 2021 | 52.54 | 52.93 | 52.36 | 52.68 | 13,907,578 | +0.18(+0.35%) |
Jul 26, 2021 | 52.34 | 52.55 | 52.03 | 52.49 | 9,436,088 | +0.05(+0.09%) |
Jul 23, 2021 | 52.06 | 52.74 | 51.93 | 52.45 | 13,205,198 | +0.50(+0.96%) |
Jul 22, 2021 | 52.09 | 52.20 | 51.56 | 51.95 | 14,567,814 | -0.07(-0.14%) |
Jul 21, 2021 | 52.74 | 52.95 | 51.91 | 52.02 | 22,737,184 | +0.66(+1.29%) |
Jul 20, 2021 | 51.27 | 51.82 | 51.08 | 51.36 | 17,662,388 | +0.09(+0.18%) |
Jul 19, 2021 | 51.59 | 51.84 | 50.74 | 51.27 | 21,223,922 | -0.62(-1.19%) |
Jul 16, 2021 | 51.94 | 52.14 | 51.76 | 51.89 | 16,153,531 | -0.04(-0.07%) |
Jul 15, 2021 | 51.74 | 51.95 | 51.43 | 51.92 | 16,376,964 | +0.17(+0.32%) |
Jul 14, 2021 | 50.62 | 51.84 | 50.56 | 51.76 | 23,914,148 | +1.14(+2.25%) |
Jul 13, 2021 | 50.55 | 50.87 | 50.37 | 50.62 | 16,541,383 | +0.50(+0.99%) |
Jul 12, 2021 | 49.97 | 50.23 | 49.93 | 50.12 | 16,424,751 | +0.02(+0.04%) |
Jul 09, 2021 | 49.91 | 50.16 | 49.84 | 50.10 | 11,790,787 | +0.30(+0.61%) |
Jul 08, 2021 | 49.65 | 49.72 | 49.43 | 49.80 | 12,982,940 | -0.17(-0.35%) |
Jul 07, 2021 | 49.42 | 50.02 | 49.42 | 49.97 | 15,628,809 | +0.40(+0.82%) |
Jul 06, 2021 | 49.67 | 49.76 | 49.26 | 49.57 | 16,606,287 | -0.28(-0.55%) |
Jul 02, 2021 | 49.68 | 50.09 | 49.68 | 49.84 | 11,528,146 | +0.20(+0.41%) |
Jul 01, 2021 | 49.99 | 50.12 | 49.54 | 49.64 | 14,363,334 | -0.14(-0.28%) |
Jun 30, 2021 | 49.49 | 49.84 | 49.45 | 49.78 | 15,884,552 | +0.23(+0.46%) |
Jun 29, 2021 | 49.80 | 49.99 | 49.42 | 49.55 | 13,368,417 | -0.37(-0.74%) |
Jun 28, 2021 | 49.91 | 50.02 | 49.68 | 49.92 | 11,474,955 | -0.06(-0.11%) |
Jun 25, 2021 | 49.90 | 50.11 | 49.69 | 49.97 | 20,523,088 | -0.06(-0.13%) |
Jun 24, 2021 | 49.92 | 50.06 | 49.68 | 50.04 | 12,487,493 | +0.25(+0.50%) |
Jun 23, 2021 | 50.19 | 50.23 | 49.78 | 49.79 | 13,407,834 | -0.40(-0.81%) |
Jun 22, 2021 | 49.99 | 50.46 | 49.91 | 50.19 | 14,210,239 | +0.18(+0.37%) |
Jun 21, 2021 | 49.88 | 50.07 | 49.68 | 50.01 | 15,657,387 | +0.54(+1.10%) |
Jun 18, 2021 | 49.97 | 50.25 | 49.42 | 49.47 | 34,181,612 | -1.09(-2.15%) |
Jun 17, 2021 | 50.29 | 50.74 | 50.27 | 50.55 | 11,582,820 | +0.26(+0.51%) |
Jun 16, 2021 | 51.00 | 51.02 | 50.27 | 50.29 | 16,524,793 | -0.68(-1.34%) |
Jun 15, 2021 | 51.32 | 51.32 | 50.77 | 50.97 | 12,125,494 | -0.13(-0.25%) |
Jun 14, 2021 | 51.23 | 51.25 | 50.78 | 51.10 | 10,554,173 | -0.17(-0.34%) |
Jun 11, 2021 | 51.12 | 51.32 | 50.82 | 51.28 | 12,951,599 | +0.23(+0.45%) |
Jun 10, 2021 | 51.05 | 51.24 | 50.91 | 51.05 | 13,628,574 | +0.39(+0.78%) |
Jun 09, 2021 | 50.90 | 51.06 | 50.66 | 50.66 | 10,917,191 | -0.16(-0.31%) |
Jun 08, 2021 | 51.36 | 51.36 | 50.72 | 50.81 | 12,011,840 | -0.36(-0.70%) |
Jun 07, 2021 | 51.42 | 51.43 | 50.96 | 51.17 | 15,344,769 | -0.18(-0.36%) |
Jun 04, 2021 | 51.04 | 51.57 | 50.93 | 51.35 | 20,737,670 | +0.55(+1.08%) |
Jun 03, 2021 | 50.38 | 50.89 | 50.31 | 50.80 | 19,015,588 | +0.13(+0.25%) |
Jun 02, 2021 | 50.68 | 50.73 | 50.46 | 50.68 | 12,406,996 | +0.20(+0.40%) |
Jun 01, 2021 | 50.53 | 50.81 | 50.31 | 50.47 | 14,570,773 | -0.01(-0.02%) |
May 28, 2021 | 50.54 | 50.87 | 50.40 | 50.48 | 18,631,458 | -0.18(-0.36%) |
May 27, 2021 | 50.41 | 50.71 | 50.01 | 50.67 | 64,735,672 | +0.42(+0.84%) |
May 26, 2021 | 50.20 | 50.26 | 49.84 | 50.25 | 17,593,446 | +0.22(+0.44%) |
May 25, 2021 | 50.05 | 50.05 | 49.62 | 50.03 | 13,050,075 | -0.01(-0.02%) |
May 24, 2021 | 49.88 | 50.16 | 49.75 | 50.04 | 11,308,862 | +0.16(+0.33%) |
May 21, 2021 | 50.04 | 50.32 | 49.51 | 49.87 | 17,559,566 | -0.03(-0.05%) |
May 20, 2021 | 49.42 | 50.04 | 49.42 | 49.90 | 11,990,367 | +0.44(+0.89%) |
May 19, 2021 | 49.42 | 49.47 | 48.95 | 49.46 | 16,566,109 | -0.16(-0.31%) |
May 18, 2021 | 49.66 | 49.82 | 49.40 | 49.62 | 14,491,232 | -0.27(-0.55%) |
May 17, 2021 | 50.07 | 50.24 | 49.76 | 49.89 | 13,273,696 | -0.08(-0.16%) |
May 14, 2021 | 50.13 | 50.31 | 49.94 | 49.97 | 12,841,816 | +0.20(+0.40%) |
May 13, 2021 | 49.28 | 50.01 | 49.15 | 49.77 | 16,949,946 | +0.43(+0.87%) |
May 12, 2021 | 49.63 | 49.81 | 49.19 | 49.34 | 17,341,790 | -0.26(-0.52%) |
May 11, 2021 | 50.33 | 50.35 | 49.35 | 49.60 | 14,373,456 | -0.54(-1.07%) |
May 10, 2021 | 50.11 | 50.67 | 50.06 | 50.14 | 17,025,164 | +0.37(+0.73%) |
May 07, 2021 | 49.71 | 50.01 | 49.45 | 49.77 | 11,650,161 | -0.03(-0.06%) |
May 06, 2021 | 49.42 | 49.86 | 49.35 | 49.80 | 12,673,990 | +0.49(+1.00%) |
May 05, 2021 | 49.25 | 49.52 | 49.04 | 49.31 | 10,597,251 | -0.13(-0.26%) |
May 04, 2021 | 49.83 | 49.87 | 49.25 | 49.43 | 15,498,337 | -0.31(-0.62%) |
May 03, 2021 | 49.55 | 50.03 | 49.45 | 49.74 | 11,409,495 | +0.46(+0.93%) |
Apr 30, 2021 | 49.53 | 49.55 | 49.02 | 49.29 | 16,332,143 | -0.26(-0.52%) |
Apr 29, 2021 | 48.89 | 49.63 | 48.79 | 49.54 | 16,855,754 | +0.61(+1.25%) |
Apr 28, 2021 | 49.29 | 49.35 | 48.79 | 48.93 | 11,902,520 | +0.01(+0.02%) |
Apr 27, 2021 | 48.90 | 49.03 | 48.69 | 48.92 | 10,789,676 | -0.07(-0.15%) |
Apr 26, 2021 | 49.74 | 49.77 | 48.92 | 49.00 | 12,794,978 | -0.74(-1.49%) |
Apr 23, 2021 | 49.67 | 49.84 | 49.46 | 49.74 | 9,882,411 | +0.03(+0.06%) |
Apr 22, 2021 | 49.74 | 50.10 | 49.59 | 49.71 | 13,754,282 | -0.16(-0.31%) |
Apr 21, 2021 | 49.53 | 49.98 | 49.53 | 49.86 | 15,186,500 | +0.40(+0.81%) |
Apr 20, 2021 | 49.16 | 49.84 | 49.13 | 49.46 | 15,791,281 | +0.16(+0.31%) |
Apr 19, 2021 | 49.31 | 49.63 | 48.67 | 49.31 | 21,193,568 | +0.29(+0.60%) |
Apr 16, 2021 | 49.07 | 49.12 | 48.74 | 49.01 | 19,685,202 | +0.32(+0.66%) |
Apr 15, 2021 | 48.51 | 49.00 | 48.50 | 48.69 | 14,321,162 | +0.23(+0.47%) |
Apr 14, 2021 | 48.37 | 48.57 | 48.07 | 48.47 | 10,719,195 | -0.01(-0.02%) |
Apr 13, 2021 | 48.43 | 48.65 | 48.22 | 48.48 | 12,125,414 | -0.24(-0.49%) |
Apr 12, 2021 | 48.69 | 48.90 | 48.48 | 48.71 | 9,380,306 | +0.16(+0.32%) |
Apr 09, 2021 | 48.55 | 48.65 | 48.22 | 48.56 | 11,858,915 | +0.05(+0.11%) |
Apr 08, 2021 | 48.55 | 48.74 | 48.37 | 48.50 | 10,617,067 | -0.15(-0.30%) |
Apr 07, 2021 | 48.65 | 48.85 | 48.50 | 48.65 | 11,019,208 | +0.08(+0.17%) |
Apr 06, 2021 | 48.43 | 48.99 | 48.30 | 48.57 | 17,099,896 | +0.35(+0.72%) |
Apr 05, 2021 | 47.80 | 48.59 | 47.74 | 48.22 | 17,926,538 | +0.27(+0.57%) |
Apr 01, 2021 | 48.36 | 48.53 | 47.90 | 47.95 | 17,342,134 | -0.18(-0.38%) |
Mar 31, 2021 | 48.42 | 48.55 | 47.94 | 48.13 | 17,332,530 | -0.40(-0.83%) |
Mar 30, 2021 | 49.08 | 49.11 | 48.32 | 48.53 | 16,287,267 | -0.64(-1.30%) |
Mar 29, 2021 | 48.15 | 49.25 | 48.13 | 49.17 | 19,178,694 | +0.74(+1.53%) |
Mar 26, 2021 | 47.61 | 48.49 | 47.26 | 48.43 | 18,757,022 | +0.93(+1.96%) |
Mar 25, 2021 | 47.21 | 47.53 | 46.72 | 47.50 | 18,718,614 | +0.46(+0.97%) |
Mar 24, 2021 | 46.72 | 47.38 | 46.70 | 47.04 | 16,424,655 | +0.12(+0.25%) |
Mar 23, 2021 | 46.56 | 47.16 | 46.41 | 46.92 | 18,547,740 | +0.36(+0.76%) |
Mar 22, 2021 | 45.95 | 46.64 | 45.95 | 46.57 | 19,614,176 | +0.17(+0.37%) |
Mar 19, 2021 | 46.07 | 46.64 | 45.81 | 46.39 | 74,304,480 | +0.22(+0.47%) |
Mar 18, 2021 | 46.62 | 46.74 | 46.10 | 46.17 | 19,719,806 | -0.61(-1.31%) |
Mar 17, 2021 | 46.80 | 47.13 | 46.70 | 46.79 | 19,168,258 | +0.02(+0.04%) |
Mar 16, 2021 | 46.75 | 47.04 | 46.60 | 46.77 | 15,564,808 | +0.17(+0.37%) |
Mar 15, 2021 | 46.11 | 46.68 | 46.08 | 46.59 | 14,690,264 | +0.61(+1.33%) |
Mar 12, 2021 | 46.19 | 46.27 | 45.84 | 45.98 | 19,273,846 | -0.09(-0.20%) |
Mar 11, 2021 | 46.55 | 46.57 | 46.01 | 46.07 | 19,221,548 | -0.51(-1.09%) |
Mar 10, 2021 | 46.22 | 46.75 | 45.93 | 46.58 | 23,551,826 | +0.53(+1.14%) |
Mar 09, 2021 | 46.83 | 46.98 | 46.02 | 46.06 | 25,473,860 | -0.71(-1.51%) |
Mar 08, 2021 | 46.61 | 47.53 | 46.33 | 46.76 | 27,695,598 | +0.77(+1.67%) |
Mar 05, 2021 | 45.32 | 46.14 | 45.19 | 45.99 | 23,533,704 | +0.77(+1.70%) |
Mar 04, 2021 | 45.56 | 46.26 | 44.93 | 45.22 | 24,287,570 | -0.04(-0.08%) |
Mar 03, 2021 | 45.02 | 45.78 | 45.01 | 45.26 | 17,013,982 | -0.11(-0.24%) |
Mar 02, 2021 | 45.13 | 45.78 | 45.01 | 45.37 | 12,979,153 | +0.18(+0.40%) |
Mar 01, 2021 | 44.77 | 45.68 | 44.73 | 45.19 | 15,351,299 | +0.82(+1.86%) |
Feb 26, 2021 | 45.46 | 45.47 | 44.34 | 44.36 | 26,104,104 | -1.07(-2.35%) |
Feb 25, 2021 | 45.70 | 45.95 | 45.26 | 45.43 | 15,680,722 | -0.49(-1.06%) |
Feb 24, 2021 | 45.63 | 46.09 | 45.39 | 45.92 | 15,944,009 | +0.15(+0.34%) |
Feb 23, 2021 | 46.15 | 46.64 | 45.66 | 45.77 | 17,907,628 | -0.08(-0.18%) |
Feb 22, 2021 | 45.14 | 46.07 | 44.98 | 45.85 | 15,864,059 | +0.47(+1.04%) |
Feb 19, 2021 | 45.99 | 46.02 | 45.25 | 45.38 | 17,634,458 | -0.60(-1.30%) |
Feb 18, 2021 | 45.42 | 46.05 | 45.30 | 45.97 | 14,076,734 | +0.58(+1.28%) |
Feb 17, 2021 | 45.28 | 45.72 | 45.17 | 45.39 | 14,144,523 | -0.13(-0.28%) |
Feb 16, 2021 | 45.86 | 45.93 | 45.42 | 45.52 | 16,663,537 | -0.38(-0.83%) |
Feb 12, 2021 | 45.79 | 46.05 | 45.63 | 45.90 | 14,507,373 | +0.35(+0.78%) |
Feb 11, 2021 | 45.10 | 45.81 | 45.10 | 45.55 | 24,212,426 | +0.63(+1.41%) |
Feb 10, 2021 | 45.65 | 45.80 | 44.85 | 44.91 | 25,353,214 | -0.09(-0.20%) |
Feb 09, 2021 | 45.14 | 45.30 | 44.94 | 45.01 | 16,101,196 | -0.20(-0.44%) |
Feb 08, 2021 | 45.24 | 45.43 | 44.82 | 45.20 | 19,686,022 | +0.24(+0.54%) |
Feb 05, 2021 | 44.82 | 45.08 | 44.62 | 44.96 | 14,071,169 | +0.58(+1.31%) |
Feb 04, 2021 | 44.34 | 44.43 | 44.05 | 44.38 | 22,709,418 | +0.22(+0.49%) |
Feb 03, 2021 | 44.33 | 44.45 | 44.07 | 44.16 | 13,550,794 | -0.17(-0.39%) |
Feb 02, 2021 | 44.19 | 44.69 | 44.04 | 44.34 | 14,706,530 | +0.43(+0.99%) |
Feb 01, 2021 | 43.71 | 44.09 | 43.63 | 43.90 | 13,451,781 | +0.30(+0.69%) |
Jan 29, 2021 | 44.24 | 44.48 | 43.57 | 43.60 | 20,617,762 | -0.91(-2.03%) |
Jan 28, 2021 | 44.09 | 44.82 | 44.02 | 44.51 | 19,313,662 | +0.56(+1.28%) |
Jan 27, 2021 | 44.27 | 44.66 | 43.67 | 43.95 | 23,444,502 | -0.69(-1.54%) |
Jan 26, 2021 | 44.29 | 44.73 | 44.02 | 44.63 | 14,255,851 | +0.46(+1.05%) |
Jan 25, 2021 | 43.85 | 44.23 | 43.68 | 44.17 | 18,327,594 | +0.26(+0.60%) |
Jan 22, 2021 | 44.20 | 44.32 | 43.91 | 43.91 | 17,006,766 | -0.42(-0.94%) |
Jan 21, 2021 | 44.17 | 44.45 | 43.88 | 44.33 | 21,757,336 | +0.24(+0.55%) |
Jan 20, 2021 | 43.95 | 44.21 | 43.75 | 44.08 | 25,517,030 | +0.15(+0.35%) |
Jan 19, 2021 | 44.14 | 44.41 | 43.68 | 43.93 | 32,142,496 | -0.17(-0.39%) |
Jan 15, 2021 | 44.51 | 44.53 | 43.95 | 44.10 | 26,908,488 | -0.48(-1.08%) |
Jan 14, 2021 | 45.42 | 45.44 | 44.57 | 44.58 | 37,842,652 | -0.84(-1.85%) |
Jan 13, 2021 | 45.26 | 45.60 | 45.23 | 45.42 | 20,830,294 | +0.05(+0.10%) |
Jan 12, 2021 | 45.31 | 45.61 | 45.06 | 45.38 | 20,464,760 | -0.08(-0.18%) |
Jan 11, 2021 | 45.84 | 46.06 | 45.23 | 45.46 | 21,318,100 | -0.80(-1.72%) |
Jan 08, 2021 | 45.30 | 46.30 | 45.13 | 46.26 | 32,769,302 | +1.01(+2.24%) |
Jan 07, 2021 | 45.36 | 45.51 | 44.84 | 45.24 | 58,761,120 | -0.51(-1.11%) |
Jan 06, 2021 | 47.06 | 47.11 | 45.45 | 45.75 | 42,736,304 | -1.50(-3.18%) |
Jan 05, 2021 | 47.39 | 47.65 | 47.12 | 47.25 | 22,359,960 | -0.53(-1.10%) |
Jan 04, 2021 | 49.14 | 49.47 | 47.12 | 47.78 | 28,278,120 | -1.88(-3.79%) |
Dec 31, 2020 | 49.66 | 49.66 | 49.66 | 8,982,907 | +0.36(+0.73%) | |
Dec 30, 2020 | 48.94 | 49.47 | 48.93 | 49.30 | 8,982,907 | +0.28(+0.57%) |
Dec 29, 2020 | 49.31 | 49.34 | 48.92 | 49.02 | 9,186,617 | -0.03(-0.06%) |
Dec 28, 2020 | 48.76 | 49.30 | 48.65 | 49.04 | 9,955,700 | +0.65(+1.35%) |
Dec 24, 2020 | 48.01 | 48.49 | 48.01 | 48.39 | 3,606,137 | +0.33(+0.68%) |
Dec 23, 2020 | 47.95 | 48.35 | 47.94 | 48.07 | 7,774,710 | +0.29(+0.61%) |
Dec 22, 2020 | 47.82 | 48.16 | 47.44 | 47.78 | 10,700,266 | -0.05(-0.09%) |
Dec 21, 2020 | 47.70 | 47.99 | 47.07 | 47.82 | 16,482,605 | -0.84(-1.73%) |
Dec 18, 2020 | 48.07 | 48.75 | 47.65 | 48.66 | 39,181,172 | +0.43(+0.88%) |
Dec 17, 2020 | 48.27 | 48.64 | 48.13 | 48.24 | 13,997,124 | +0.19(+0.40%) |
Dec 16, 2020 | 48.54 | 48.72 | 47.94 | 48.05 | 17,312,704 | -0.71(-1.45%) |
Dec 15, 2020 | 48.71 | 49.10 | 48.54 | 48.75 | 17,882,854 | +0.52(+1.07%) |
Dec 14, 2020 | 48.58 | 48.75 | 48.16 | 48.24 | 24,616,510 | -0.07(-0.15%) |
Dec 11, 2020 | 47.81 | 48.48 | 47.79 | 48.31 | 11,747,802 | +0.27(+0.57%) |
Dec 10, 2020 | 48.36 | 48.46 | 47.98 | 48.04 | 13,357,716 | -0.25(-0.52%) |
Dec 09, 2020 | 48.33 | 48.54 | 47.99 | 48.29 | 12,708,932 | +0.14(+0.28%) |
Dec 08, 2020 | 47.94 | 48.43 | 47.79 | 48.16 | 13,787,073 | +0.17(+0.36%) |
Dec 07, 2020 | 48.68 | 48.70 | 47.72 | 47.98 | 17,899,052 | -0.78(-1.60%) |
Dec 04, 2020 | 47.79 | 48.78 | 47.78 | 48.76 | 20,012,710 | +0.97(+2.03%) |
Dec 03, 2020 | 47.00 | 47.94 | 47.00 | 47.79 | 19,122,048 | +0.61(+1.29%) |
Dec 02, 2020 | 47.00 | 47.21 | 46.75 | 47.19 | 16,465,706 | +0.06(+0.13%) |
Dec 01, 2020 | 47.21 | 47.39 | 46.89 | 47.12 | 20,947,510 | +0.40(+0.85%) |
Nov 30, 2020 | 47.17 | 47.26 | 46.26 | 46.73 | 47,705,236 | -0.62(-1.32%) |
Nov 27, 2020 | 47.72 | 47.79 | 47.27 | 47.35 | 9,459,379 | -0.21(-0.43%) |
Nov 25, 2020 | 47.68 | 47.87 | 47.43 | 47.56 | 11,346,424 | -0.26(-0.54%) |
Nov 24, 2020 | 47.75 | 48.15 | 47.64 | 47.82 | 15,389,723 | +0.49(+1.03%) |
Nov 23, 2020 | 47.58 | 47.77 | 46.90 | 47.33 | 14,682,261 | +0.01(+0.02%) |
Nov 20, 2020 | 47.79 | 47.84 | 47.25 | 47.32 | 17,415,688 | -0.41(-0.87%) |
Nov 19, 2020 | 47.16 | 47.83 | 46.68 | 47.74 | 19,122,736 | +0.47(+0.99%) |
Nov 18, 2020 | 48.29 | 48.54 | 47.22 | 47.27 | 16,997,710 | -0.96(-1.99%) |
Nov 17, 2020 | 48.21 | 48.29 | 47.65 | 48.23 | 15,857,287 | -0.15(-0.32%) |
Nov 16, 2020 | 48.97 | 49.08 | 47.87 | 48.38 | 16,591,703 | +0.36(+0.75%) |
Nov 13, 2020 | 47.84 | 48.07 | 47.52 | 48.02 | 13,855,843 | +0.40(+0.83%) |
Nov 12, 2020 | 47.67 | 47.81 | 47.26 | 47.63 | 16,722,227 | -0.51(-1.06%) |
Nov 11, 2020 | 48.46 | 48.79 | 47.92 | 48.14 | 19,361,814 | -0.36(-0.74%) |
Nov 10, 2020 | 47.23 | 48.77 | 47.13 | 48.50 | 33,059,588 | +1.27(+2.68%) |
Nov 09, 2020 | 47.20 | 47.85 | 46.78 | 47.23 | 37,215,432 | +2.80(+6.31%) |
Nov 06, 2020 | 44.61 | 44.92 | 44.25 | 44.43 | 10,344,971 | +0.01(+0.02%) |
Nov 05, 2020 | 44.71 | 45.11 | 44.33 | 44.42 | 13,854,755 | +0.24(+0.55%) |
Nov 04, 2020 | 44.41 | 45.11 | 44.10 | 44.18 | 14,388,986 | -0.50(-1.13%) |
Nov 03, 2020 | 44.22 | 44.89 | 44.03 | 44.68 | 15,646,938 | +1.00(+2.28%) |