Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 50.72 | 50.85 | 49.22 | 49.47 | 2,473,396 | -1.54(-3.02%) |
Nov 29, 2021 | 51.14 | 51.78 | 50.73 | 51.02 | 1,638,661 | +0.59(+1.17%) |
Nov 26, 2021 | 50.38 | 50.66 | 49.77 | 50.43 | 1,066,522 | -1.38(-2.66%) |
Nov 24, 2021 | 50.92 | 51.86 | 50.83 | 51.80 | 1,021,732 | +0.57(+1.11%) |
Nov 23, 2021 | 51.47 | 51.68 | 50.53 | 51.23 | 1,540,015 | -0.33(-0.65%) |
Nov 22, 2021 | 52.41 | 52.87 | 51.50 | 51.57 | 1,131,892 | -0.66(-1.26%) |
Nov 19, 2021 | 51.71 | 52.23 | 51.22 | 52.22 | 1,417,759 | +0.20(+0.39%) |
Nov 18, 2021 | 52.04 | 52.13 | 51.96 | 52.02 | 908,561 | +0.01(+0.02%) |
Nov 17, 2021 | 52.08 | 52.43 | 51.63 | 52.01 | 1,780,140 | -0.10(-0.18%) |
Nov 16, 2021 | 51.91 | 52.38 | 51.91 | 52.11 | 1,340,132 | +0.22(+0.42%) |
Nov 15, 2021 | 53.06 | 53.64 | 51.80 | 51.89 | 1,711,147 | -1.00(-1.89%) |
Nov 12, 2021 | 51.71 | 53.88 | 51.71 | 52.89 | 2,595,951 | +1.24(+2.41%) |
Nov 11, 2021 | 53.61 | 53.61 | 51.49 | 51.65 | 1,771,799 | -1.28(-2.42%) |
Nov 10, 2021 | 53.43 | 52.93 | 1,431,343 | -0.96(-1.79%) | ||
Nov 09, 2021 | 53.87 | 54.28 | 53.37 | 53.89 | 1,251,048 | +0.01(+0.02%) |
Nov 08, 2021 | 54.30 | 54.50 | 53.73 | 53.88 | 970,896 | -0.08(-0.15%) |
Nov 05, 2021 | 53.50 | 54.27 | 53.50 | 53.96 | 1,388,963 | +0.89(+1.68%) |
Nov 04, 2021 | 52.94 | 53.41 | 52.63 | 53.07 | 970,392 | -0.12(-0.23%) |
Nov 03, 2021 | 52.96 | 53.26 | 52.36 | 53.19 | 1,407,989 | +0.27(+0.51%) |
Nov 02, 2021 | 52.84 | 53.71 | 52.59 | 52.92 | 1,793,846 | +0.09(+0.17%) |
Nov 01, 2021 | 53.12 | 52.81 | 52.65 | 52.83 | 1,731,106 | -0.09(-0.17%) |
Oct 29, 2021 | 53.82 | 54.28 | 52.86 | 52.92 | 2,585,550 | -1.28(-2.36%) |
Oct 28, 2021 | 53.31 | 54.27 | 53.31 | 54.20 | 1,720,556 | +1.03(+1.93%) |
Oct 27, 2021 | 53.45 | 53.89 | 53.14 | 53.17 | 2,473,058 | -0.51(-0.95%) |
Oct 26, 2021 | 54.25 | 53.68 | 1,435,754 | -0.21(-0.39%) | ||
Oct 25, 2021 | 53.41 | 53.99 | 53.07 | 53.89 | 1,417,727 | +0.43(+0.80%) |
Oct 22, 2021 | 53.10 | 53.52 | 52.77 | 53.46 | 1,215,222 | +0.55(+1.04%) |
Oct 21, 2021 | 52.30 | 52.97 | 52.12 | 52.91 | 1,444,003 | +0.60(+1.16%) |
Oct 20, 2021 | 51.48 | 52.45 | 51.29 | 52.30 | 1,706,145 | +0.90(+1.76%) |
Oct 19, 2021 | 51.67 | 51.70 | 51.18 | 51.40 | 1,428,150 | +0.09(+0.17%) |
Oct 18, 2021 | 51.22 | 51.36 | 50.93 | 51.31 | 746,247 | -0.15(-0.29%) |
Oct 15, 2021 | 51.42 | 51.59 | 51.21 | 51.46 | 1,355,952 | +0.56(+1.10%) |
Oct 14, 2021 | 49.96 | 50.95 | 49.96 | 50.90 | 1,549,714 | +1.16(+2.33%) |
Oct 13, 2021 | 49.66 | 49.83 | 49.11 | 49.74 | 1,008,293 | +0.32(+0.66%) |
Oct 12, 2021 | 49.26 | 49.64 | 49.12 | 49.42 | 1,269,845 | +0.16(+0.32%) |
Oct 11, 2021 | 49.28 | 49.58 | 49.16 | 49.26 | 1,061,816 | -0.07(-0.14%) |
Oct 08, 2021 | 48.90 | 49.43 | 48.57 | 49.33 | 1,469,479 | +0.44(+0.90%) |
Oct 07, 2021 | 48.13 | 49.38 | 48.13 | 48.89 | 1,675,365 | +1.28(+2.69%) |
Oct 06, 2021 | 46.90 | 47.78 | 46.78 | 47.62 | 1,512,294 | +0.09(+0.18%) |
Oct 05, 2021 | 47.32 | 47.85 | 47.09 | 47.53 | 1,192,063 | +0.39(+0.84%) |
Oct 04, 2021 | 47.74 | 47.82 | 46.65 | 47.13 | 1,762,032 | -0.73(-1.52%) |
Oct 01, 2021 | 47.19 | 48.09 | 46.68 | 47.86 | 2,134,612 | +0.97(+2.07%) |
Sep 30, 2021 | 46.95 | 47.57 | 46.68 | 46.89 | 3,374,352 | +0.15(+0.32%) |
Sep 29, 2021 | 47.43 | 47.51 | 46.58 | 46.74 | 2,633,195 | -0.53(-1.11%) |
Sep 28, 2021 | 48.19 | 48.19 | 47.17 | 47.27 | 3,684,182 | -1.43(-2.93%) |
Sep 27, 2021 | 49.05 | 49.16 | 48.46 | 48.69 | 2,116,490 | -0.37(-0.75%) |
Sep 24, 2021 | 48.87 | 49.18 | 48.43 | 49.06 | 1,415,300 | -0.18(-0.36%) |
Sep 23, 2021 | 49.07 | 49.60 | 49.02 | 49.24 | 3,371,945 | +0.51(+1.04%) |
Sep 22, 2021 | 48.15 | 49.01 | 47.85 | 48.73 | 2,788,793 | +1.02(+2.13%) |
Sep 21, 2021 | 46.40 | 48.11 | 46.30 | 47.71 | 3,768,862 | +1.84(+4.01%) |
Sep 20, 2021 | 46.42 | 46.42 | 45.30 | 45.87 | 2,426,164 | -1.41(-2.98%) |
Sep 17, 2021 | 48.07 | 48.33 | 47.08 | 47.28 | 3,081,787 | -1.06(-2.19%) |
Sep 16, 2021 | 48.55 | 48.90 | 47.97 | 48.34 | 1,155,970 | -0.32(-0.67%) |
Sep 15, 2021 | 48.44 | 48.83 | 48.04 | 48.67 | 1,559,595 | +0.30(+0.62%) |
Sep 14, 2021 | 48.99 | 49.08 | 48.33 | 48.37 | 1,327,738 | -0.52(-1.06%) |
Sep 13, 2021 | 48.62 | 48.98 | 48.49 | 48.89 | 1,929,644 | +0.61(+1.27%) |
Sep 10, 2021 | 49.38 | 49.41 | 48.27 | 48.27 | 1,397,531 | -0.72(-1.47%) |
Sep 09, 2021 | 49.00 | 49.69 | 48.75 | 48.99 | 2,217,917 | +0.00(+0.00%) |
Sep 08, 2021 | 49.17 | 49.37 | 48.79 | 48.99 | 1,329,753 | -0.39(-0.80%) |
Sep 07, 2021 | 49.53 | 49.82 | 49.33 | 49.39 | 1,431,020 | -0.45(-0.90%) |
Sep 03, 2021 | 50.00 | 50.00 | 49.43 | 49.83 | 1,249,276 | -0.06(-0.12%) |
Sep 02, 2021 | 49.70 | 50.00 | 49.64 | 49.89 | 1,325,709 | +0.37(+0.74%) |
Sep 01, 2021 | 49.10 | 49.82 | 48.67 | 49.53 | 1,829,181 | +0.85(+1.75%) |
Aug 31, 2021 | 49.30 | 49.61 | 48.67 | 48.68 | 3,000,743 | -0.72(-1.45%) |
Aug 30, 2021 | 50.12 | 50.16 | 49.37 | 49.39 | 3,427,202 | -0.26(-0.52%) |
Aug 27, 2021 | 49.15 | 49.81 | 49.13 | 49.65 | 1,750,341 | +0.55(+1.12%) |
Aug 26, 2021 | 49.21 | 49.42 | 49.03 | 49.10 | 1,340,777 | -0.05(-0.11%) |
Aug 25, 2021 | 48.69 | 49.30 | 48.55 | 49.16 | 1,771,849 | +0.57(+1.17%) |
Aug 24, 2021 | 48.83 | 49.05 | 48.29 | 48.59 | 2,064,604 | -0.23(-0.46%) |
Aug 23, 2021 | 48.83 | 49.30 | 48.77 | 48.82 | 2,320,930 | +0.28(+0.57%) |
Aug 20, 2021 | 47.58 | 48.56 | 47.31 | 48.54 | 2,206,674 | +0.94(+1.98%) |
Aug 19, 2021 | 47.94 | 47.98 | 47.46 | 47.60 | 1,830,160 | -0.99(-2.05%) |
Aug 18, 2021 | 48.42 | 49.11 | 48.21 | 48.59 | 2,819,460 | +0.43(+0.89%) |
Aug 17, 2021 | 49.08 | 49.10 | 47.77 | 48.16 | 6,032,227 | -1.24(-2.51%) |
Aug 16, 2021 | 49.25 | 49.64 | 49.14 | 49.40 | 3,187,716 | -0.01(-0.02%) |
Aug 13, 2021 | 49.57 | 49.84 | 49.12 | 49.41 | 2,425,273 | +0.11(+0.23%) |
Aug 12, 2021 | 49.97 | 50.13 | 47.59 | 49.30 | 5,170,596 | -0.72(-1.45%) |
Aug 11, 2021 | 49.96 | 50.30 | 49.67 | 50.02 | 3,370,127 | +0.09(+0.17%) |
Aug 10, 2021 | 49.81 | 50.41 | 49.81 | 49.93 | 2,301,785 | +0.20(+0.40%) |
Aug 09, 2021 | 49.69 | 49.78 | 49.14 | 49.73 | 3,946,195 | +0.30(+0.60%) |
Aug 06, 2021 | 48.82 | 49.67 | 48.73 | 49.44 | 4,330,350 | +0.77(+1.58%) |
Aug 05, 2021 | 48.19 | 48.70 | 48.13 | 48.67 | 1,939,683 | +0.61(+1.27%) |
Aug 04, 2021 | 47.30 | 48.72 | 47.24 | 48.06 | 4,277,562 | +0.60(+1.27%) |
Aug 03, 2021 | 46.93 | 47.53 | 46.79 | 47.46 | 3,438,780 | +0.30(+0.63%) |
Aug 02, 2021 | 47.46 | 47.74 | 46.96 | 47.16 | 3,289,819 | +0.10(+0.20%) |
Jul 30, 2021 | 47.26 | 47.86 | 46.92 | 47.06 | 4,230,955 | -0.53(-1.12%) |
Jul 29, 2021 | 47.01 | 47.77 | 46.58 | 47.60 | 7,644,483 | +0.90(+1.92%) |
Jul 28, 2021 | 45.50 | 46.82 | 45.23 | 46.70 | 3,822,537 | +1.24(+2.72%) |
Jul 27, 2021 | 43.93 | 45.67 | 43.87 | 45.46 | 3,952,753 | +1.27(+2.88%) |
Jul 26, 2021 | 44.46 | 44.60 | 44.07 | 44.19 | 5,789,215 | -0.44(-1.00%) |
Jul 23, 2021 | 45.26 | 45.59 | 44.43 | 44.63 | 9,244,662 | -0.20(-0.45%) |
Jul 22, 2021 | 44.43 | 45.07 | 44.20 | 44.83 | 5,323,453 | +0.40(+0.90%) |
Jul 21, 2021 | 43.32 | 44.59 | 43.25 | 44.43 | 2,554,087 | +1.56(+3.64%) |
Jul 20, 2021 | 41.75 | 42.95 | 41.54 | 42.87 | 4,043,089 | +1.13(+2.72%) |
Jul 19, 2021 | 42.41 | 42.54 | 41.26 | 41.74 | 7,288,691 | -1.47(-3.41%) |
Jul 16, 2021 | 44.09 | 44.14 | 43.15 | 43.21 | 3,592,758 | -0.75(-1.71%) |
Jul 15, 2021 | 43.92 | 44.12 | 43.67 | 43.96 | 2,996,743 | -0.19(-0.43%) |
Jul 14, 2021 | 44.17 | 44.39 | 43.97 | 44.15 | 2,811,105 | +0.14(+0.32%) |
Jul 13, 2021 | 44.25 | 44.36 | 43.66 | 44.01 | 4,755,383 | -0.46(-1.04%) |
Jul 12, 2021 | 44.57 | 44.66 | 44.24 | 44.48 | 2,179,237 | -0.21(-0.47%) |
Jul 09, 2021 | 44.30 | 44.72 | 44.01 | 44.68 | 2,227,057 | +0.83(+1.89%) |
Jul 08, 2021 | 43.61 | 44.01 | 42.93 | 43.86 | 4,343,772 | -0.51(-1.16%) |
Jul 07, 2021 | 44.58 | 44.58 | 44.08 | 44.37 | 2,841,805 | -0.13(-0.29%) |
Jul 06, 2021 | 44.65 | 44.65 | 44.06 | 44.50 | 3,569,021 | -0.24(-0.55%) |
Jul 02, 2021 | 45.08 | 45.33 | 44.46 | 44.75 | 2,860,842 | -0.30(-0.66%) |
Jul 01, 2021 | 44.50 | 45.16 | 44.50 | 45.04 | 1,686,546 | +0.60(+1.35%) |
Jun 30, 2021 | 45.52 | 45.70 | 44.35 | 44.44 | 3,723,486 | -1.28(-2.80%) |
Jun 29, 2021 | 45.37 | 45.73 | 44.91 | 45.72 | 3,752,824 | +0.41(+0.90%) |
Jun 28, 2021 | 45.12 | 45.79 | 44.81 | 45.31 | 3,792,782 | -0.19(-0.42%) |
Jun 25, 2021 | 45.20 | 45.51 | 44.84 | 45.50 | 4,184,720 | +0.45(+1.01%) |
Jun 24, 2021 | 44.11 | 45.18 | 43.96 | 45.05 | 3,210,466 | +1.29(+2.95%) |
Jun 23, 2021 | 44.07 | 44.07 | 43.35 | 43.76 | 2,642,161 | -0.10(-0.22%) |
Jun 22, 2021 | 43.35 | 44.00 | 43.17 | 43.86 | 3,362,199 | +0.52(+1.21%) |
Jun 21, 2021 | 42.88 | 43.43 | 42.67 | 43.33 | 2,465,169 | +0.72(+1.70%) |
Jun 18, 2021 | 42.69 | 43.00 | 42.25 | 42.61 | 5,351,893 | -0.34(-0.79%) |
Jun 17, 2021 | 43.80 | 43.87 | 42.92 | 42.95 | 3,705,830 | -0.77(-1.75%) |
Jun 16, 2021 | 43.71 | 44.43 | 43.65 | 43.72 | 6,070,012 | +0.05(+0.12%) |
Jun 15, 2021 | 43.20 | 43.93 | 43.18 | 43.66 | 2,644,893 | +0.44(+1.01%) |
Jun 14, 2021 | 43.23 | 43.35 | 43.02 | 43.23 | 2,013,145 | -0.03(-0.08%) |
Jun 11, 2021 | 43.48 | 43.63 | 43.18 | 43.26 | 1,826,519 | -0.22(-0.50%) |
Jun 10, 2021 | 43.50 | 43.56 | 42.96 | 43.48 | 2,290,866 | +0.29(+0.67%) |
Jun 09, 2021 | 43.61 | 43.70 | 43.16 | 43.19 | 1,831,504 | -0.42(-0.96%) |
Jun 08, 2021 | 43.77 | 43.90 | 43.54 | 43.61 | 2,497,575 | -0.09(-0.20%) |
Jun 07, 2021 | 43.73 | 44.00 | 43.57 | 43.70 | 1,864,428 | +0.06(+0.14%) |
Jun 04, 2021 | 43.92 | 43.97 | 43.46 | 43.64 | 1,840,690 | +0.05(+0.12%) |
Jun 03, 2021 | 43.24 | 43.76 | 43.00 | 43.59 | 2,334,140 | +0.03(+0.06%) |
Jun 02, 2021 | 43.92 | 43.94 | 43.33 | 43.56 | 2,117,900 | -0.18(-0.42%) |
Jun 01, 2021 | 44.18 | 44.24 | 43.65 | 43.74 | 3,155,489 | -0.14(-0.32%) |
May 28, 2021 | 43.89 | 44.03 | 43.55 | 43.88 | 2,384,289 | +0.15(+0.34%) |
May 27, 2021 | 43.53 | 43.93 | 43.33 | 43.73 | 3,911,298 | +0.66(+1.54%) |
May 26, 2021 | 42.80 | 43.23 | 42.50 | 43.07 | 2,555,029 | +0.31(+0.73%) |
May 25, 2021 | 42.82 | 43.35 | 42.65 | 42.76 | 3,621,279 | -0.02(-0.04%) |
May 24, 2021 | 42.35 | 42.81 | 42.31 | 42.78 | 1,779,406 | +0.41(+0.96%) |
May 21, 2021 | 42.71 | 42.71 | 41.97 | 42.37 | 2,447,126 | -0.19(-0.45%) |
May 20, 2021 | 42.54 | 43.02 | 42.41 | 42.56 | 2,843,924 | +0.24(+0.57%) |
May 19, 2021 | 41.86 | 42.41 | 41.27 | 42.32 | 3,337,125 | -0.15(-0.35%) |
May 18, 2021 | 42.25 | 43.21 | 42.18 | 42.47 | 3,338,043 | +0.22(+0.51%) |
May 17, 2021 | 41.77 | 42.52 | 41.42 | 42.25 | 2,784,911 | +0.32(+0.76%) |
May 14, 2021 | 39.87 | 42.05 | 39.77 | 41.93 | 4,922,222 | +2.47(+6.26%) |
May 13, 2021 | 39.49 | 39.94 | 39.04 | 39.46 | 2,910,291 | +0.68(+1.77%) |
May 12, 2021 | 39.43 | 39.88 | 38.77 | 38.77 | 2,902,961 | -0.93(-2.34%) |
May 11, 2021 | 39.39 | 39.78 | 38.94 | 39.70 | 2,650,493 | -0.21(-0.52%) |
May 10, 2021 | 40.43 | 40.75 | 39.88 | 39.91 | 1,965,443 | -0.34(-0.84%) |
May 07, 2021 | 39.53 | 40.50 | 39.49 | 40.25 | 2,517,771 | +0.61(+1.53%) |
May 06, 2021 | 39.47 | 39.65 | 39.12 | 39.64 | 1,626,452 | +0.26(+0.66%) |
May 05, 2021 | 39.62 | 39.92 | 39.23 | 39.38 | 4,051,927 | +0.16(+0.40%) |
May 04, 2021 | 39.47 | 39.58 | 38.71 | 39.23 | 2,227,043 | -0.41(-1.03%) |
May 03, 2021 | 39.69 | 39.87 | 39.54 | 39.63 | 1,512,688 | +0.13(+0.33%) |
Apr 30, 2021 | 39.75 | 39.80 | 39.42 | 39.50 | 1,988,202 | -0.39(-0.98%) |
Apr 29, 2021 | 39.84 | 40.23 | 39.56 | 39.89 | 1,660,535 | +0.29(+0.72%) |
Apr 28, 2021 | 39.49 | 39.81 | 39.29 | 39.61 | 3,770,296 | +0.23(+0.59%) |
Apr 27, 2021 | 39.37 | 39.54 | 39.09 | 39.37 | 1,427,354 | +0.02(+0.04%) |
Apr 26, 2021 | 39.55 | 39.63 | 39.16 | 39.36 | 1,408,752 | +0.07(+0.18%) |
Apr 23, 2021 | 39.12 | 39.32 | 38.93 | 39.29 | 1,813,162 | +0.27(+0.69%) |
Apr 22, 2021 | 39.10 | 39.45 | 38.79 | 39.02 | 2,041,002 | -0.11(-0.29%) |
Apr 21, 2021 | 38.31 | 39.14 | 38.13 | 39.13 | 2,022,310 | +0.81(+2.13%) |
Apr 20, 2021 | 39.55 | 39.66 | 38.10 | 38.32 | 3,255,747 | -1.37(-3.45%) |
Apr 19, 2021 | 40.07 | 40.46 | 39.55 | 39.68 | 1,967,542 | -0.28(-0.69%) |
Apr 16, 2021 | 40.04 | 40.37 | 39.74 | 39.96 | 2,113,741 | -0.13(-0.32%) |
Apr 15, 2021 | 39.55 | 40.10 | 39.48 | 40.09 | 2,229,728 | +0.75(+1.92%) |
Apr 14, 2021 | 39.43 | 39.93 | 39.22 | 39.34 | 3,381,972 | -0.10(-0.26%) |
Apr 13, 2021 | 39.87 | 39.87 | 39.36 | 39.44 | 2,064,397 | -0.39(-0.98%) |
Apr 12, 2021 | 39.41 | 40.05 | 39.32 | 39.83 | 1,997,850 | +0.37(+0.94%) |
Apr 09, 2021 | 39.23 | 39.48 | 38.92 | 39.46 | 2,475,820 | +0.23(+0.60%) |
Apr 08, 2021 | 39.28 | 39.36 | 39.00 | 39.23 | 1,672,139 | +0.02(+0.04%) |
Apr 07, 2021 | 39.04 | 39.34 | 38.90 | 39.21 | 2,096,982 | +0.18(+0.47%) |
Apr 06, 2021 | 39.26 | 39.41 | 38.88 | 39.03 | 2,962,454 | -0.32(-0.82%) |
Apr 05, 2021 | 39.22 | 39.60 | 38.97 | 39.35 | 2,579,298 | +0.56(+1.45%) |
Apr 01, 2021 | 38.73 | 38.88 | 38.10 | 38.78 | 5,643,720 | +0.22(+0.56%) |
Mar 31, 2021 | 39.21 | 39.21 | 38.44 | 38.57 | 4,368,492 | -0.74(-1.87%) |
Mar 30, 2021 | 39.47 | 39.60 | 39.11 | 39.30 | 1,928,880 | -0.23(-0.59%) |
Mar 29, 2021 | 39.19 | 39.70 | 38.87 | 39.54 | 1,694,490 | -0.04(-0.11%) |
Mar 26, 2021 | 39.39 | 39.76 | 39.07 | 39.58 | 1,604,200 | +0.23(+0.59%) |
Mar 25, 2021 | 38.77 | 39.52 | 38.58 | 39.35 | 2,507,502 | +0.36(+0.91%) |
Mar 24, 2021 | 38.94 | 39.58 | 38.94 | 38.99 | 1,883,927 | +0.16(+0.42%) |
Mar 23, 2021 | 38.94 | 39.28 | 38.77 | 38.83 | 3,594,727 | -0.42(-1.08%) |
Mar 22, 2021 | 39.13 | 39.62 | 38.87 | 39.25 | 2,089,240 | +0.12(+0.31%) |
Mar 19, 2021 | 38.96 | 39.40 | 38.73 | 39.13 | 2,036,779 | +0.09(+0.22%) |
Mar 18, 2021 | 39.50 | 39.68 | 38.89 | 39.04 | 4,067,631 | -0.50(-1.27%) |
Mar 17, 2021 | 37.93 | 39.57 | 37.74 | 39.55 | 4,201,792 | +1.63(+4.30%) |
Mar 16, 2021 | 37.68 | 38.06 | 37.47 | 37.92 | 2,643,043 | +0.20(+0.53%) |
Mar 15, 2021 | 37.73 | 37.93 | 37.27 | 37.72 | 2,682,936 | -0.03(-0.07%) |
Mar 12, 2021 | 37.48 | 37.75 | 37.25 | 37.74 | 2,482,858 | +0.30(+0.81%) |
Mar 11, 2021 | 37.05 | 37.60 | 36.95 | 37.44 | 1,861,923 | +0.50(+1.36%) |
Mar 10, 2021 | 36.76 | 37.12 | 36.54 | 36.94 | 1,924,723 | +0.28(+0.76%) |
Mar 09, 2021 | 36.46 | 37.33 | 36.46 | 36.66 | 2,515,681 | +0.40(+1.10%) |
Mar 08, 2021 | 36.23 | 36.62 | 35.92 | 36.26 | 2,534,979 | +0.20(+0.55%) |
Mar 05, 2021 | 35.63 | 36.23 | 35.28 | 36.06 | 3,247,977 | +0.66(+1.86%) |
Mar 04, 2021 | 35.71 | 36.20 | 34.93 | 35.40 | 5,425,623 | -0.39(-1.09%) |
Mar 03, 2021 | 36.29 | 36.50 | 35.77 | 35.79 | 2,655,329 | -0.62(-1.69%) |
Mar 02, 2021 | 35.86 | 36.54 | 35.76 | 36.41 | 4,715,205 | +0.62(+1.74%) |
Mar 01, 2021 | 35.65 | 36.02 | 35.53 | 35.78 | 3,123,722 | +0.81(+2.33%) |
Feb 26, 2021 | 36.22 | 36.29 | 34.97 | 34.97 | 3,604,287 | -1.08(-3.01%) |
Feb 25, 2021 | 38.31 | 38.34 | 36.04 | 36.05 | 4,410,769 | -2.01(-5.28%) |
Feb 24, 2021 | 37.19 | 38.08 | 36.82 | 38.06 | 2,981,859 | +0.87(+2.34%) |
Feb 23, 2021 | 37.50 | 37.60 | 36.82 | 37.19 | 3,313,577 | -0.19(-0.51%) |
Feb 22, 2021 | 37.12 | 37.46 | 36.91 | 37.38 | 2,035,945 | -0.03(-0.07%) |
Feb 19, 2021 | 37.65 | 37.97 | 37.36 | 37.41 | 2,202,367 | -0.31(-0.82%) |
Feb 18, 2021 | 37.45 | 37.89 | 37.23 | 37.72 | 2,713,531 | -0.14(-0.36%) |
Feb 17, 2021 | 37.45 | 37.98 | 37.24 | 37.86 | 3,073,194 | +0.24(+0.64%) |
Feb 16, 2021 | 37.24 | 37.68 | 36.98 | 37.61 | 4,010,030 | +0.64(+1.72%) |
Feb 12, 2021 | 36.51 | 37.46 | 36.46 | 36.98 | 3,454,607 | +0.33(+0.89%) |
Feb 11, 2021 | 36.48 | 37.00 | 35.96 | 36.65 | 3,492,163 | +1.33(+3.78%) |
Feb 10, 2021 | 35.96 | 35.97 | 35.18 | 35.32 | 3,034,857 | -0.34(-0.94%) |
Feb 09, 2021 | 35.32 | 35.81 | 35.01 | 35.65 | 2,508,046 | +0.16(+0.46%) |
Feb 08, 2021 | 35.34 | 35.69 | 35.01 | 35.49 | 3,817,793 | +0.27(+0.76%) |
Feb 05, 2021 | 35.29 | 35.71 | 35.13 | 35.22 | 3,106,149 | +0.09(+0.24%) |
Feb 04, 2021 | 34.70 | 35.62 | 34.70 | 35.13 | 3,253,781 | +0.53(+1.52%) |
Feb 03, 2021 | 33.93 | 34.68 | 33.73 | 34.61 | 3,742,687 | +0.53(+1.54%) |
Feb 02, 2021 | 33.96 | 34.41 | 33.91 | 34.08 | 2,532,164 | +0.41(+1.23%) |
Feb 01, 2021 | 33.71 | 34.08 | 33.52 | 33.67 | 4,063,924 | +0.23(+0.70%) |
Jan 29, 2021 | 33.63 | 34.01 | 33.04 | 33.44 | 6,906,775 | -0.78(-2.29%) |
Jan 28, 2021 | 33.13 | 34.31 | 33.03 | 34.22 | 4,471,818 | +1.15(+3.49%) |
Jan 27, 2021 | 33.36 | 33.37 | 32.73 | 33.07 | 5,365,913 | -0.68(-2.02%) |
Jan 26, 2021 | 33.40 | 33.83 | 33.14 | 33.75 | 2,350,509 | +0.57(+1.71%) |
Jan 25, 2021 | 33.02 | 33.43 | 32.78 | 33.18 | 2,540,839 | +0.08(+0.23%) |
Jan 22, 2021 | 33.17 | 33.28 | 32.80 | 33.10 | 2,776,392 | -0.31(-0.93%) |
Jan 21, 2021 | 33.75 | 33.90 | 33.34 | 33.41 | 1,957,344 | -0.38(-1.12%) |
Jan 20, 2021 | 33.22 | 33.90 | 32.87 | 33.79 | 3,406,731 | +0.84(+2.53%) |
Jan 19, 2021 | 33.66 | 33.78 | 32.96 | 32.96 | 4,378,876 | -0.40(-1.19%) |
Jan 15, 2021 | 33.03 | 33.53 | 32.65 | 33.35 | 3,667,166 | +0.06(+0.18%) |
Jan 14, 2021 | 32.94 | 33.30 | 32.80 | 33.29 | 3,641,695 | +0.41(+1.26%) |
Jan 13, 2021 | 33.41 | 33.42 | 32.88 | 32.88 | 3,695,422 | -0.46(-1.37%) |
Jan 12, 2021 | 33.15 | 33.52 | 32.78 | 33.34 | 2,018,217 | +0.18(+0.55%) |
Jan 11, 2021 | 33.31 | 33.57 | 33.01 | 33.15 | 2,751,956 | -0.61(-1.81%) |
Jan 08, 2021 | 33.79 | 33.85 | 33.17 | 33.77 | 3,407,913 | +0.21(+0.62%) |
Jan 07, 2021 | 34.36 | 34.41 | 33.31 | 33.56 | 3,326,940 | -0.57(-1.67%) |
Jan 06, 2021 | 33.98 | 34.35 | 33.52 | 34.13 | 6,999,220 | +0.53(+1.59%) |
Jan 05, 2021 | 34.08 | 34.38 | 33.46 | 33.59 | 4,496,980 | -0.37(-1.09%) |
Jan 04, 2021 | 35.33 | 35.84 | 33.54 | 33.96 | 6,468,573 | -1.57(-4.41%) |
Dec 31, 2020 | 35.53 | 35.53 | 35.53 | 1,052,921 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.72 | 36.11 | 35.57 | 35.61 | 1,052,921 | +0.06(+0.17%) |
Dec 29, 2020 | 35.59 | 35.84 | 35.18 | 35.55 | 1,452,174 | +0.27(+0.76%) |
Dec 28, 2020 | 35.54 | 35.78 | 35.12 | 35.28 | 1,202,257 | +0.06(+0.17%) |
Dec 24, 2020 | 34.87 | 35.31 | 34.85 | 35.22 | 1,007,738 | +0.54(+1.56%) |
Dec 23, 2020 | 34.52 | 34.84 | 34.20 | 34.68 | 1,262,373 | +0.62(+1.82%) |
Dec 22, 2020 | 34.14 | 34.29 | 33.77 | 34.06 | 1,262,687 | -0.10(-0.30%) |
Dec 21, 2020 | 33.85 | 34.33 | 33.43 | 34.16 | 2,428,676 | -0.49(-1.42%) |
Dec 18, 2020 | 35.10 | 35.25 | 34.27 | 34.65 | 2,819,485 | -0.53(-1.52%) |
Dec 17, 2020 | 35.23 | 35.40 | 34.77 | 35.19 | 1,951,833 | +0.25(+0.71%) |
Dec 16, 2020 | 35.50 | 35.62 | 34.91 | 34.94 | 1,267,896 | -0.56(-1.58%) |
Dec 15, 2020 | 35.28 | 35.55 | 34.89 | 35.50 | 1,512,064 | +0.53(+1.53%) |
Dec 14, 2020 | 36.07 | 36.25 | 34.93 | 34.96 | 1,667,648 | -0.90(-2.52%) |
Dec 11, 2020 | 36.13 | 36.14 | 35.69 | 35.87 | 2,179,252 | -0.67(-1.84%) |
Dec 10, 2020 | 35.51 | 36.62 | 35.31 | 36.54 | 2,548,042 | +0.81(+2.27%) |
Dec 09, 2020 | 36.16 | 36.16 | 35.26 | 35.73 | 1,952,455 | -0.25(-0.69%) |
Dec 08, 2020 | 35.77 | 36.11 | 35.70 | 35.98 | 1,409,736 | -0.03(-0.07%) |
Dec 07, 2020 | 36.43 | 36.50 | 35.92 | 36.00 | 1,989,407 | -0.62(-1.69%) |
Dec 04, 2020 | 35.72 | 36.68 | 35.65 | 36.62 | 3,002,077 | +1.14(+3.20%) |
Dec 03, 2020 | 35.36 | 35.69 | 35.06 | 35.49 | 3,568,858 | +0.26(+0.73%) |
Dec 02, 2020 | 34.92 | 35.35 | 34.74 | 35.23 | 3,852,148 | +0.32(+0.91%) |