Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 66.79 | 67.19 | 65.17 | 65.34 | 3,599,764 | -1.88(-2.80%) |
Nov 29, 2021 | 66.45 | 67.63 | 66.17 | 67.22 | 2,798,154 | +1.74(+2.65%) |
Nov 26, 2021 | 66.18 | 66.80 | 65.28 | 65.49 | 1,759,118 | -1.58(-2.36%) |
Nov 24, 2021 | 66.32 | 67.13 | 66.14 | 67.07 | 1,866,259 | +0.22(+0.33%) |
Nov 23, 2021 | 66.75 | 66.98 | 66.23 | 66.85 | 1,557,136 | +0.07(+0.11%) |
Nov 22, 2021 | 67.03 | 67.67 | 66.71 | 66.78 | 1,730,155 | -0.03(-0.04%) |
Nov 19, 2021 | 67.20 | 67.33 | 66.66 | 66.80 | 1,795,422 | -0.30(-0.45%) |
Nov 18, 2021 | 67.88 | 67.26 | 67.06 | 67.10 | 1,693,566 | -0.40(-0.59%) |
Nov 17, 2021 | 68.40 | 68.57 | 67.07 | 67.50 | 2,204,006 | -0.65(-0.96%) |
Nov 16, 2021 | 67.38 | 68.69 | 67.20 | 68.15 | 1,466,915 | +0.72(+1.07%) |
Nov 15, 2021 | 67.23 | 67.95 | 67.14 | 67.43 | 1,612,546 | +0.42(+0.63%) |
Nov 12, 2021 | 66.75 | 67.28 | 65.74 | 67.01 | 4,003,938 | +0.71(+1.08%) |
Nov 11, 2021 | 66.92 | 67.13 | 66.11 | 66.30 | 3,023,563 | -0.38(-0.57%) |
Nov 10, 2021 | 67.57 | 66.68 | 1,996,139 | -1.10(-1.63%) | ||
Nov 09, 2021 | 68.21 | 68.36 | 67.55 | 67.78 | 2,001,090 | -0.28(-0.42%) |
Nov 08, 2021 | 68.84 | 68.87 | 67.37 | 68.06 | 1,760,624 | -0.37(-0.54%) |
Nov 05, 2021 | 68.62 | 69.11 | 68.12 | 68.43 | 1,788,990 | +0.18(+0.26%) |
Nov 04, 2021 | 67.95 | 68.42 | 67.45 | 68.25 | 1,570,479 | +0.90(+1.33%) |
Nov 03, 2021 | 67.71 | 68.11 | 66.50 | 67.35 | 2,221,847 | -0.56(-0.82%) |
Nov 02, 2021 | 67.60 | 68.63 | 67.29 | 67.91 | 2,405,998 | +0.42(+0.63%) |
Nov 01, 2021 | 67.85 | 67.32 | 66.44 | 67.49 | 2,253,248 | +0.01(+0.01%) |
Oct 29, 2021 | 66.44 | 67.66 | 66.28 | 67.48 | 2,102,408 | +0.92(+1.38%) |
Oct 28, 2021 | 65.01 | 66.56 | 65.01 | 66.56 | 2,031,904 | +1.49(+2.28%) |
Oct 27, 2021 | 64.64 | 65.53 | 64.30 | 65.07 | 2,089,942 | +0.29(+0.45%) |
Oct 26, 2021 | 65.05 | 64.78 | 2,599,555 | -0.01(-0.01%) | ||
Oct 25, 2021 | 64.77 | 64.87 | 63.62 | 64.78 | 1,991,890 | -0.07(-0.11%) |
Oct 22, 2021 | 64.09 | 64.93 | 64.09 | 64.86 | 1,936,760 | +0.92(+1.44%) |
Oct 21, 2021 | 63.96 | 64.93 | 63.23 | 63.94 | 3,995,285 | -0.10(-0.15%) |
Oct 20, 2021 | 67.09 | 67.45 | 63.26 | 64.03 | 7,527,128 | -3.12(-4.64%) |
Oct 19, 2021 | 65.59 | 67.15 | 65.59 | 67.15 | 2,918,286 | +1.74(+2.65%) |
Oct 18, 2021 | 65.21 | 65.76 | 64.89 | 65.42 | 2,175,671 | +0.14(+0.22%) |
Oct 15, 2021 | 64.76 | 65.40 | 64.41 | 65.27 | 2,369,290 | +0.77(+1.19%) |
Oct 14, 2021 | 64.02 | 64.69 | 63.95 | 64.51 | 2,179,680 | +1.04(+1.63%) |
Oct 13, 2021 | 63.56 | 63.93 | 62.74 | 63.47 | 2,451,981 | -0.02(-0.03%) |
Oct 12, 2021 | 63.79 | 63.95 | 63.08 | 63.49 | 2,328,881 | -0.06(-0.10%) |
Oct 11, 2021 | 63.21 | 65.11 | 63.10 | 63.56 | 2,703,691 | +0.09(+0.14%) |
Oct 08, 2021 | 63.66 | 64.03 | 63.19 | 63.47 | 1,666,354 | -0.16(-0.26%) |
Oct 07, 2021 | 63.02 | 64.01 | 63.02 | 63.63 | 1,944,458 | +1.05(+1.68%) |
Oct 06, 2021 | 62.37 | 62.98 | 61.83 | 62.58 | 2,951,927 | -0.20(-0.32%) |
Oct 05, 2021 | 60.95 | 62.88 | 60.85 | 62.78 | 3,278,819 | +2.03(+3.35%) |
Oct 04, 2021 | 62.21 | 62.80 | 60.68 | 60.75 | 3,319,881 | -1.54(-2.47%) |
Oct 01, 2021 | 62.41 | 62.61 | 61.30 | 62.29 | 2,481,892 | +0.23(+0.37%) |
Sep 30, 2021 | 62.73 | 63.45 | 62.03 | 62.06 | 3,305,154 | -0.31(-0.50%) |
Sep 29, 2021 | 61.71 | 62.51 | 61.38 | 62.37 | 2,718,340 | +0.97(+1.59%) |
Sep 28, 2021 | 62.32 | 62.48 | 60.89 | 61.40 | 4,074,334 | -1.55(-2.46%) |
Sep 27, 2021 | 63.22 | 63.22 | 62.54 | 62.95 | 2,788,506 | -0.32(-0.51%) |
Sep 24, 2021 | 62.67 | 63.38 | 62.50 | 63.27 | 2,060,820 | +0.39(+0.61%) |
Sep 23, 2021 | 62.83 | 63.25 | 62.78 | 62.88 | 2,319,715 | +0.35(+0.56%) |
Sep 22, 2021 | 62.29 | 62.60 | 61.75 | 62.53 | 2,056,774 | +0.84(+1.35%) |
Sep 21, 2021 | 61.88 | 61.96 | 61.48 | 61.70 | 1,529,016 | +0.30(+0.48%) |
Sep 20, 2021 | 60.98 | 61.77 | 60.61 | 61.40 | 2,390,444 | -0.62(-1.00%) |
Sep 17, 2021 | 62.65 | 62.67 | 61.41 | 62.02 | 3,929,630 | -0.81(-1.29%) |
Sep 16, 2021 | 63.02 | 63.16 | 62.55 | 62.83 | 1,274,811 | -0.13(-0.21%) |
Sep 15, 2021 | 62.88 | 63.38 | 62.53 | 62.97 | 1,456,238 | +0.09(+0.15%) |
Sep 14, 2021 | 62.56 | 63.20 | 62.56 | 62.87 | 1,445,283 | +0.40(+0.63%) |
Sep 13, 2021 | 63.23 | 63.66 | 62.04 | 62.48 | 1,702,956 | -0.55(-0.88%) |
Sep 10, 2021 | 63.87 | 63.91 | 63.00 | 63.03 | 1,766,969 | -0.61(-0.96%) |
Sep 09, 2021 | 63.61 | 64.26 | 63.51 | 63.64 | 1,619,332 | +0.02(+0.03%) |
Sep 08, 2021 | 62.94 | 63.69 | 62.94 | 63.62 | 1,283,722 | +0.61(+0.97%) |
Sep 07, 2021 | 64.03 | 64.03 | 62.54 | 63.01 | 1,771,878 | -0.64(-1.01%) |
Sep 03, 2021 | 63.50 | 64.02 | 63.43 | 63.66 | 1,530,833 | +0.20(+0.31%) |
Sep 02, 2021 | 63.65 | 63.78 | 62.86 | 63.46 | 1,905,586 | -0.02(-0.03%) |
Sep 01, 2021 | 63.03 | 63.61 | 62.39 | 63.47 | 1,794,311 | +0.70(+1.11%) |
Aug 31, 2021 | 62.41 | 62.91 | 62.19 | 62.77 | 2,480,107 | +0.54(+0.87%) |
Aug 30, 2021 | 62.32 | 62.74 | 62.07 | 62.24 | 1,233,379 | +0.20(+0.32%) |
Aug 27, 2021 | 61.31 | 62.05 | 61.31 | 62.04 | 1,121,483 | +0.74(+1.21%) |
Aug 26, 2021 | 61.34 | 61.50 | 60.91 | 61.30 | 1,326,556 | -0.15(-0.24%) |
Aug 25, 2021 | 61.21 | 61.59 | 60.93 | 61.44 | 1,155,597 | +0.25(+0.40%) |
Aug 24, 2021 | 61.36 | 61.56 | 61.16 | 61.20 | 1,146,674 | +0.10(+0.17%) |
Aug 23, 2021 | 60.69 | 61.44 | 60.69 | 61.09 | 1,595,149 | +0.60(+0.99%) |
Aug 20, 2021 | 60.45 | 60.85 | 60.06 | 60.49 | 1,662,689 | +0.21(+0.35%) |
Aug 19, 2021 | 59.16 | 60.75 | 58.81 | 60.28 | 2,262,447 | +0.36(+0.60%) |
Aug 18, 2021 | 60.98 | 60.98 | 59.88 | 59.92 | 2,517,735 | -0.99(-1.63%) |
Aug 17, 2021 | 61.48 | 61.51 | 60.76 | 60.92 | 2,330,009 | -0.70(-1.13%) |
Aug 16, 2021 | 61.34 | 61.65 | 60.92 | 61.62 | 1,224,257 | +0.38(+0.62%) |
Aug 13, 2021 | 60.99 | 61.39 | 60.92 | 61.24 | 969,761 | +0.29(+0.47%) |
Aug 12, 2021 | 60.90 | 61.20 | 60.22 | 60.95 | 1,419,779 | +0.25(+0.41%) |
Aug 11, 2021 | 60.71 | 61.05 | 60.50 | 60.70 | 1,291,654 | +0.15(+0.24%) |
Aug 10, 2021 | 60.53 | 60.94 | 60.18 | 60.56 | 1,820,902 | +0.06(+0.10%) |
Aug 09, 2021 | 60.54 | 60.61 | 60.23 | 60.50 | 1,716,391 | -0.01(-0.02%) |
Aug 06, 2021 | 60.71 | 61.02 | 60.14 | 60.51 | 1,641,067 | +0.01(+0.02%) |
Aug 05, 2021 | 60.92 | 61.14 | 60.12 | 60.50 | 2,105,382 | -0.22(-0.36%) |
Aug 04, 2021 | 60.32 | 61.07 | 60.17 | 60.72 | 2,273,275 | +0.22(+0.37%) |
Aug 03, 2021 | 60.66 | 60.77 | 60.19 | 60.49 | 1,893,339 | +0.08(+0.13%) |
Aug 02, 2021 | 60.38 | 60.58 | 59.97 | 60.42 | 1,727,345 | +0.56(+0.93%) |
Jul 30, 2021 | 59.81 | 60.33 | 59.57 | 59.86 | 1,922,621 | +0.00(+0.01%) |
Jul 29, 2021 | 59.60 | 60.13 | 59.17 | 59.86 | 1,761,832 | +0.37(+0.62%) |
Jul 28, 2021 | 59.56 | 59.66 | 59.05 | 59.49 | 1,855,605 | -0.05(-0.09%) |
Jul 27, 2021 | 59.62 | 60.31 | 59.39 | 59.54 | 2,068,128 | -0.29(-0.48%) |
Jul 26, 2021 | 59.99 | 60.14 | 59.14 | 59.82 | 2,126,680 | -0.38(-0.63%) |
Jul 23, 2021 | 59.67 | 60.43 | 59.53 | 60.20 | 2,293,616 | +0.78(+1.31%) |
Jul 22, 2021 | 60.14 | 60.35 | 59.36 | 59.43 | 3,204,666 | -0.30(-0.50%) |
Jul 21, 2021 | 58.14 | 59.97 | 58.14 | 59.73 | 4,041,601 | +1.73(+2.97%) |
Jul 20, 2021 | 57.00 | 58.59 | 56.63 | 58.00 | 3,517,992 | +1.20(+2.12%) |
Jul 19, 2021 | 56.80 | 57.28 | 56.41 | 56.80 | 2,888,240 | -0.45(-0.78%) |
Jul 16, 2021 | 57.23 | 57.79 | 57.10 | 57.25 | 2,861,983 | -0.03(-0.06%) |
Jul 15, 2021 | 56.99 | 57.55 | 56.83 | 57.28 | 2,026,436 | +0.15(+0.26%) |
Jul 14, 2021 | 57.51 | 57.51 | 56.51 | 57.13 | 2,215,332 | -0.29(-0.50%) |
Jul 13, 2021 | 57.75 | 58.04 | 57.19 | 57.42 | 2,776,760 | -0.18(-0.31%) |
Jul 12, 2021 | 56.36 | 58.03 | 56.36 | 57.60 | 3,579,510 | +1.24(+2.21%) |
Jul 09, 2021 | 55.92 | 56.40 | 55.87 | 56.36 | 1,592,080 | +0.54(+0.97%) |
Jul 08, 2021 | 55.77 | 56.23 | 55.65 | 55.82 | 2,017,117 | -0.67(-1.18%) |
Jul 07, 2021 | 56.77 | 56.83 | 56.20 | 56.48 | 2,228,608 | -0.06(-0.11%) |
Jul 06, 2021 | 57.16 | 57.21 | 56.33 | 56.55 | 2,103,027 | -0.49(-0.85%) |
Jul 02, 2021 | 56.59 | 57.09 | 56.41 | 57.03 | 3,022,111 | +0.59(+1.05%) |
Jul 01, 2021 | 57.04 | 57.04 | 56.37 | 56.44 | 3,503,967 | +0.07(+0.13%) |
Jun 30, 2021 | 56.61 | 56.66 | 56.17 | 56.37 | 3,631,048 | -0.34(-0.59%) |
Jun 29, 2021 | 56.97 | 57.17 | 56.64 | 56.70 | 2,067,376 | -0.08(-0.15%) |
Jun 28, 2021 | 57.24 | 57.30 | 56.75 | 56.79 | 3,058,913 | -0.31(-0.54%) |
Jun 25, 2021 | 57.26 | 57.37 | 56.81 | 57.10 | 2,462,299 | +0.09(+0.15%) |
Jun 24, 2021 | 57.36 | 57.49 | 56.87 | 57.01 | 2,704,557 | -0.05(-0.09%) |
Jun 23, 2021 | 57.39 | 57.60 | 56.95 | 57.06 | 2,956,096 | -0.24(-0.41%) |
Jun 22, 2021 | 57.37 | 57.63 | 57.16 | 57.30 | 2,077,612 | -0.03(-0.04%) |
Jun 21, 2021 | 56.70 | 57.48 | 56.40 | 57.32 | 3,259,878 | +0.96(+1.70%) |
Jun 18, 2021 | 57.15 | 57.33 | 56.20 | 56.37 | 5,575,791 | -1.28(-2.22%) |
Jun 17, 2021 | 57.10 | 57.88 | 56.64 | 57.65 | 3,579,057 | +0.78(+1.38%) |
Jun 16, 2021 | 56.51 | 57.20 | 56.34 | 56.87 | 3,011,723 | +0.34(+0.60%) |
Jun 15, 2021 | 56.30 | 56.93 | 56.13 | 56.53 | 2,076,393 | +0.36(+0.65%) |
Jun 14, 2021 | 55.31 | 56.17 | 54.99 | 56.16 | 2,134,362 | +0.71(+1.28%) |
Jun 11, 2021 | 54.59 | 55.48 | 54.49 | 55.45 | 2,603,333 | +1.47(+2.73%) |
Jun 10, 2021 | 54.37 | 54.37 | 53.89 | 53.98 | 1,747,536 | -0.07(-0.13%) |
Jun 09, 2021 | 54.15 | 54.19 | 53.83 | 54.05 | 1,744,651 | +0.05(+0.09%) |
Jun 08, 2021 | 54.16 | 54.45 | 53.95 | 54.00 | 1,995,157 | +0.02(+0.04%) |
Jun 07, 2021 | 54.63 | 54.65 | 53.90 | 53.98 | 1,817,605 | -0.43(-0.78%) |
Jun 04, 2021 | 53.91 | 54.46 | 53.57 | 54.41 | 1,770,551 | +0.69(+1.29%) |
Jun 03, 2021 | 53.34 | 53.93 | 53.13 | 53.71 | 2,484,406 | +0.39(+0.73%) |
Jun 02, 2021 | 52.92 | 53.48 | 52.74 | 53.32 | 2,944,715 | +0.76(+1.45%) |
Jun 01, 2021 | 53.76 | 53.91 | 52.50 | 52.56 | 2,022,377 | -0.96(-1.80%) |
May 28, 2021 | 53.42 | 53.65 | 53.09 | 53.52 | 1,467,217 | +0.47(+0.89%) |
May 27, 2021 | 52.96 | 53.12 | 52.71 | 53.05 | 2,263,518 | +0.17(+0.32%) |
May 26, 2021 | 52.63 | 53.18 | 52.62 | 52.88 | 1,421,214 | +0.36(+0.69%) |
May 25, 2021 | 52.93 | 53.11 | 52.36 | 52.52 | 1,528,131 | -0.19(-0.37%) |
May 24, 2021 | 52.53 | 53.06 | 52.53 | 52.71 | 1,262,113 | +0.34(+0.64%) |
May 21, 2021 | 52.07 | 52.69 | 52.06 | 52.38 | 4,223,345 | +0.13(+0.25%) |
May 20, 2021 | 51.62 | 52.59 | 51.54 | 52.24 | 1,300,403 | +0.81(+1.57%) |
May 19, 2021 | 51.00 | 51.52 | 50.96 | 51.44 | 2,030,061 | -0.32(-0.62%) |
May 18, 2021 | 52.45 | 52.59 | 51.74 | 51.76 | 1,640,025 | -0.58(-1.11%) |
May 17, 2021 | 52.48 | 52.69 | 52.13 | 52.34 | 1,551,891 | -0.19(-0.37%) |
May 14, 2021 | 51.68 | 52.72 | 51.58 | 52.53 | 2,184,082 | +1.11(+2.15%) |
May 13, 2021 | 50.74 | 51.72 | 50.74 | 51.43 | 1,437,841 | +0.81(+1.60%) |
May 12, 2021 | 50.78 | 51.27 | 50.09 | 50.61 | 3,502,169 | -0.44(-0.86%) |
May 11, 2021 | 51.58 | 51.73 | 50.86 | 51.05 | 2,556,866 | -1.21(-2.32%) |
May 10, 2021 | 52.97 | 53.31 | 52.23 | 52.27 | 1,947,990 | -0.33(-0.63%) |
May 07, 2021 | 52.37 | 52.71 | 52.25 | 52.60 | 1,541,982 | +0.31(+0.60%) |
May 06, 2021 | 52.43 | 52.43 | 51.82 | 52.28 | 1,924,443 | +0.01(+0.02%) |
May 05, 2021 | 52.41 | 52.49 | 51.85 | 52.27 | 2,433,977 | +0.00(+0.01%) |
May 04, 2021 | 51.94 | 52.31 | 51.08 | 52.27 | 3,091,148 | +0.34(+0.65%) |
May 03, 2021 | 51.80 | 52.30 | 51.46 | 51.93 | 1,985,548 | +0.30(+0.59%) |
Apr 30, 2021 | 51.64 | 51.88 | 51.29 | 51.63 | 1,609,128 | -0.11(-0.22%) |
Apr 29, 2021 | 51.40 | 51.77 | 50.95 | 51.74 | 1,800,847 | +0.72(+1.40%) |
Apr 28, 2021 | 51.51 | 51.61 | 50.73 | 51.03 | 1,988,445 | -0.37(-0.72%) |
Apr 27, 2021 | 51.07 | 51.42 | 50.72 | 51.39 | 2,075,269 | +0.25(+0.48%) |
Apr 26, 2021 | 52.04 | 52.05 | 51.00 | 51.15 | 1,730,916 | -0.78(-1.50%) |
Apr 23, 2021 | 51.21 | 52.18 | 51.00 | 51.93 | 2,127,566 | +0.88(+1.72%) |
Apr 22, 2021 | 51.26 | 51.89 | 50.91 | 51.05 | 2,010,275 | +0.13(+0.25%) |
Apr 21, 2021 | 51.28 | 51.77 | 50.21 | 50.92 | 3,476,366 | -0.11(-0.23%) |
Apr 20, 2021 | 50.79 | 51.54 | 50.76 | 51.04 | 3,164,965 | +0.34(+0.66%) |
Apr 19, 2021 | 51.10 | 51.11 | 50.33 | 50.70 | 2,570,789 | -0.49(-0.96%) |
Apr 16, 2021 | 51.43 | 51.62 | 51.02 | 51.19 | 3,168,197 | +0.04(+0.08%) |
Apr 15, 2021 | 50.41 | 51.50 | 50.41 | 51.15 | 2,061,399 | +0.83(+1.66%) |
Apr 14, 2021 | 50.15 | 50.73 | 50.11 | 50.32 | 1,728,319 | -0.16(-0.31%) |
Apr 13, 2021 | 49.98 | 50.51 | 49.79 | 50.48 | 1,658,622 | +0.59(+1.18%) |
Apr 12, 2021 | 49.98 | 50.26 | 49.76 | 49.89 | 1,850,260 | -0.00(-0.01%) |
Apr 09, 2021 | 49.29 | 49.97 | 49.16 | 49.89 | 1,841,283 | +0.82(+1.68%) |
Apr 08, 2021 | 48.55 | 49.13 | 48.44 | 49.07 | 2,307,997 | +0.88(+1.82%) |
Apr 07, 2021 | 48.78 | 48.80 | 47.96 | 48.19 | 2,128,452 | -0.60(-1.23%) |
Apr 06, 2021 | 48.51 | 48.89 | 48.37 | 48.79 | 1,511,251 | +0.18(+0.37%) |
Apr 05, 2021 | 48.26 | 48.71 | 48.17 | 48.61 | 2,291,790 | +0.40(+0.83%) |
Apr 01, 2021 | 47.36 | 48.43 | 47.20 | 48.21 | 2,048,721 | +1.08(+2.30%) |
Mar 31, 2021 | 47.08 | 47.68 | 46.99 | 47.13 | 2,780,182 | +0.00(+0.01%) |
Mar 30, 2021 | 48.14 | 48.22 | 47.03 | 47.13 | 2,209,478 | -1.08(-2.25%) |
Mar 29, 2021 | 47.89 | 48.41 | 47.67 | 48.21 | 1,622,945 | +0.04(+0.08%) |
Mar 26, 2021 | 46.88 | 48.20 | 46.77 | 48.17 | 1,941,091 | +1.33(+2.83%) |
Mar 25, 2021 | 47.15 | 47.15 | 46.51 | 46.85 | 2,123,555 | -0.24(-0.52%) |
Mar 24, 2021 | 47.21 | 47.50 | 46.91 | 47.09 | 2,013,034 | -0.08(-0.16%) |
Mar 23, 2021 | 46.62 | 47.61 | 46.62 | 47.17 | 4,062,175 | +0.14(+0.31%) |
Mar 22, 2021 | 46.58 | 47.36 | 46.27 | 47.02 | 3,811,395 | +0.44(+0.95%) |
Mar 19, 2021 | 46.34 | 46.93 | 45.96 | 46.58 | 6,850,765 | +0.26(+0.55%) |
Mar 18, 2021 | 46.04 | 46.63 | 45.66 | 46.32 | 5,700,327 | +0.29(+0.64%) |
Mar 17, 2021 | 46.33 | 46.59 | 45.50 | 46.03 | 5,279,979 | -0.46(-1.00%) |
Mar 16, 2021 | 46.68 | 47.01 | 46.18 | 46.49 | 2,815,352 | -0.17(-0.36%) |
Mar 15, 2021 | 46.12 | 46.68 | 45.74 | 46.66 | 1,660,960 | +0.50(+1.09%) |
Mar 12, 2021 | 46.20 | 46.37 | 45.73 | 46.16 | 1,450,812 | +0.10(+0.22%) |
Mar 11, 2021 | 46.31 | 46.31 | 45.62 | 46.06 | 2,235,537 | +0.01(+0.03%) |
Mar 10, 2021 | 46.84 | 46.92 | 46.01 | 46.04 | 2,318,682 | -0.67(-1.43%) |
Mar 09, 2021 | 46.14 | 47.63 | 46.14 | 46.71 | 3,496,918 | +0.53(+1.14%) |
Mar 08, 2021 | 46.15 | 46.99 | 45.82 | 46.18 | 5,467,894 | +0.09(+0.20%) |
Mar 05, 2021 | 44.29 | 46.22 | 44.12 | 46.09 | 3,762,905 | +2.13(+4.86%) |
Mar 04, 2021 | 43.84 | 44.64 | 43.18 | 43.96 | 3,716,140 | +0.41(+0.94%) |
Mar 03, 2021 | 44.63 | 44.90 | 43.50 | 43.55 | 1,949,179 | -1.25(-2.79%) |
Mar 02, 2021 | 45.10 | 45.30 | 44.32 | 44.80 | 1,944,219 | -0.39(-0.87%) |
Mar 01, 2021 | 44.46 | 45.50 | 44.40 | 45.19 | 2,183,571 | +1.14(+2.59%) |
Feb 26, 2021 | 44.79 | 44.91 | 43.89 | 44.05 | 2,949,168 | -0.65(-1.45%) |
Feb 25, 2021 | 45.26 | 45.73 | 44.65 | 44.70 | 2,028,371 | -0.53(-1.18%) |
Feb 24, 2021 | 44.53 | 45.30 | 44.09 | 45.23 | 1,911,631 | +0.53(+1.18%) |
Feb 23, 2021 | 44.95 | 45.03 | 44.23 | 44.70 | 3,108,311 | -0.41(-0.90%) |
Feb 22, 2021 | 45.69 | 45.69 | 44.60 | 45.11 | 2,857,095 | -0.90(-1.95%) |
Feb 19, 2021 | 46.25 | 46.45 | 45.96 | 46.01 | 2,100,584 | -0.14(-0.31%) |
Feb 18, 2021 | 45.96 | 46.34 | 45.75 | 46.15 | 2,227,878 | +0.06(+0.13%) |
Feb 17, 2021 | 45.63 | 46.22 | 45.55 | 46.09 | 2,443,738 | +0.22(+0.49%) |
Feb 16, 2021 | 45.41 | 45.93 | 45.04 | 45.87 | 2,668,162 | +0.64(+1.41%) |
Feb 12, 2021 | 45.39 | 45.72 | 45.18 | 45.23 | 1,522,303 | -0.12(-0.27%) |
Feb 11, 2021 | 45.56 | 45.63 | 45.10 | 45.35 | 1,462,968 | -0.03(-0.07%) |
Feb 10, 2021 | 45.87 | 45.99 | 44.96 | 45.38 | 1,648,467 | -0.21(-0.46%) |
Feb 09, 2021 | 45.44 | 45.86 | 45.23 | 45.59 | 1,320,545 | +0.22(+0.48%) |
Feb 08, 2021 | 45.58 | 45.82 | 45.21 | 45.37 | 1,548,853 | -0.04(-0.10%) |
Feb 05, 2021 | 45.81 | 46.03 | 45.22 | 45.42 | 2,135,117 | -0.31(-0.68%) |
Feb 04, 2021 | 45.44 | 46.31 | 45.33 | 45.73 | 2,587,338 | +0.45(+0.99%) |
Feb 03, 2021 | 45.32 | 45.58 | 44.92 | 45.28 | 2,760,772 | -0.14(-0.32%) |
Feb 02, 2021 | 44.32 | 45.58 | 44.15 | 45.43 | 2,835,339 | +1.27(+2.89%) |
Feb 01, 2021 | 43.49 | 44.30 | 43.16 | 44.15 | 2,741,797 | +1.06(+2.47%) |
Jan 29, 2021 | 43.99 | 43.99 | 42.75 | 43.09 | 3,523,367 | -1.20(-2.70%) |
Jan 28, 2021 | 45.03 | 45.67 | 44.26 | 44.29 | 3,074,908 | -0.69(-1.54%) |
Jan 27, 2021 | 44.76 | 45.76 | 43.81 | 44.98 | 4,996,605 | +0.02(+0.05%) |
Jan 26, 2021 | 45.46 | 45.65 | 44.75 | 44.95 | 3,040,575 | -0.37(-0.82%) |
Jan 25, 2021 | 44.77 | 45.49 | 44.51 | 45.33 | 2,624,970 | +0.60(+1.34%) |
Jan 22, 2021 | 45.01 | 45.08 | 44.35 | 44.73 | 3,537,809 | -0.31(-0.69%) |
Jan 21, 2021 | 45.90 | 46.00 | 44.74 | 45.04 | 2,174,633 | -0.72(-1.58%) |
Jan 20, 2021 | 45.67 | 45.96 | 45.07 | 45.76 | 3,977,569 | +0.45(+0.99%) |
Jan 19, 2021 | 45.30 | 45.55 | 44.67 | 45.31 | 2,813,630 | +0.71(+1.59%) |
Jan 15, 2021 | 45.05 | 45.40 | 44.40 | 44.61 | 8,646,269 | -0.67(-1.47%) |
Jan 14, 2021 | 45.62 | 45.64 | 44.85 | 45.27 | 3,010,971 | -0.11(-0.25%) |
Jan 13, 2021 | 45.25 | 45.71 | 45.23 | 45.39 | 4,440,642 | +0.18(+0.40%) |
Jan 12, 2021 | 44.91 | 45.45 | 44.87 | 45.21 | 2,971,492 | +0.32(+0.72%) |
Jan 11, 2021 | 44.02 | 45.19 | 43.96 | 44.88 | 3,544,948 | +0.67(+1.51%) |
Jan 08, 2021 | 43.14 | 44.32 | 43.14 | 44.22 | 2,470,721 | +0.64(+1.47%) |
Jan 07, 2021 | 42.98 | 43.60 | 42.90 | 43.58 | 2,768,118 | +0.45(+1.03%) |
Jan 06, 2021 | 42.16 | 43.48 | 42.02 | 43.13 | 3,210,898 | +1.09(+2.60%) |
Jan 05, 2021 | 42.14 | 42.38 | 41.90 | 42.04 | 3,459,056 | -0.01(-0.03%) |
Jan 04, 2021 | 42.60 | 42.66 | 41.63 | 42.05 | 4,532,750 | -0.23(-0.55%) |
Dec 31, 2020 | 42.28 | 42.28 | 42.28 | 1,254,762 | +0.83(+2.00%) | |
Dec 30, 2020 | 41.34 | 41.58 | 41.24 | 41.45 | 1,254,762 | +0.32(+0.77%) |
Dec 29, 2020 | 41.30 | 41.37 | 41.06 | 41.13 | 953,108 | +0.09(+0.22%) |
Dec 28, 2020 | 41.12 | 41.16 | 40.75 | 41.04 | 1,439,997 | +0.07(+0.18%) |
Dec 24, 2020 | 40.77 | 41.01 | 40.64 | 40.97 | 602,140 | +0.21(+0.52%) |
Dec 23, 2020 | 41.56 | 41.64 | 40.75 | 40.76 | 1,548,187 | -0.62(-1.50%) |
Dec 22, 2020 | 40.46 | 41.53 | 40.37 | 41.38 | 3,268,500 | +0.59(+1.44%) |
Dec 21, 2020 | 40.71 | 40.95 | 39.59 | 40.79 | 3,492,287 | -0.18(-0.43%) |
Dec 18, 2020 | 40.83 | 41.29 | 40.76 | 40.96 | 5,366,519 | +0.03(+0.08%) |
Dec 17, 2020 | 40.72 | 41.24 | 40.55 | 40.93 | 3,300,550 | +0.45(+1.10%) |
Dec 16, 2020 | 40.74 | 40.87 | 40.36 | 40.49 | 3,485,993 | -0.06(-0.15%) |
Dec 15, 2020 | 39.75 | 40.89 | 39.70 | 40.55 | 2,673,863 | +1.04(+2.62%) |
Dec 14, 2020 | 40.36 | 40.80 | 39.47 | 39.51 | 2,011,107 | -0.52(-1.30%) |
Dec 11, 2020 | 39.68 | 40.13 | 39.50 | 40.03 | 1,728,249 | +0.22(+0.54%) |
Dec 10, 2020 | 40.06 | 40.25 | 39.70 | 39.81 | 2,205,132 | -0.35(-0.88%) |
Dec 09, 2020 | 41.06 | 41.30 | 39.52 | 40.17 | 3,049,884 | -0.81(-1.98%) |
Dec 08, 2020 | 40.93 | 41.15 | 40.55 | 40.98 | 1,950,698 | +0.03(+0.07%) |
Dec 07, 2020 | 39.96 | 41.08 | 39.96 | 40.95 | 5,321,440 | +1.04(+2.60%) |
Dec 04, 2020 | 39.77 | 40.45 | 39.71 | 39.91 | 2,668,818 | +0.13(+0.32%) |
Dec 03, 2020 | 40.41 | 40.47 | 39.27 | 39.78 | 5,857,088 | -1.26(-3.08%) |
Dec 02, 2020 | 41.16 | 41.25 | 40.70 | 41.05 | 1,794,131 | -0.17(-0.42%) |