Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 66.77 | 67.55 | 66.36 | 66.82 | 9,006,418 | -0.59(-0.88%) |
Oct 28, 2021 | 66.71 | 67.58 | 66.49 | 67.41 | 5,814,387 | +0.65(+0.97%) |
Oct 27, 2021 | 67.78 | 68.77 | 66.61 | 66.77 | 10,058,999 | -1.92(-2.79%) |
Oct 26, 2021 | 68.39 | 68.69 | 6,615,467 | +0.45(+0.67%) | ||
Oct 25, 2021 | 68.27 | 69.53 | 67.94 | 68.23 | 8,375,446 | +0.71(+1.06%) |
Oct 22, 2021 | 66.99 | 67.84 | 66.87 | 67.52 | 8,040,977 | +1.01(+1.51%) |
Oct 21, 2021 | 67.46 | 67.46 | 66.08 | 66.51 | 6,540,931 | -1.28(-1.88%) |
Oct 20, 2021 | 66.63 | 67.86 | 66.47 | 67.79 | 6,172,999 | +0.62(+0.93%) |
Oct 19, 2021 | 66.74 | 67.63 | 66.33 | 67.16 | 7,389,552 | +0.73(+1.10%) |
Oct 18, 2021 | 66.67 | 67.54 | 66.10 | 66.43 | 11,122,269 | +0.32(+0.49%) |
Oct 15, 2021 | 66.55 | 66.82 | 66.10 | 66.11 | 7,788,551 | +0.26(+0.39%) |
Oct 14, 2021 | 66.25 | 66.40 | 64.95 | 65.85 | 9,143,213 | +0.55(+0.85%) |
Oct 13, 2021 | 64.60 | 65.77 | 63.72 | 65.30 | 9,552,149 | -0.16(-0.25%) |
Oct 12, 2021 | 66.11 | 66.53 | 65.11 | 65.46 | 8,560,727 | -0.50(-0.76%) |
Oct 11, 2021 | 66.99 | 67.34 | 65.76 | 65.96 | 10,747,863 | -0.85(-1.27%) |
Oct 08, 2021 | 64.37 | 66.97 | 64.37 | 66.81 | 13,805,725 | +3.04(+4.77%) |
Oct 07, 2021 | 64.21 | 64.32 | 62.96 | 63.77 | 12,929,197 | -0.27(-0.42%) |
Oct 06, 2021 | 62.78 | 64.30 | 62.23 | 64.03 | 11,902,056 | +0.07(+0.11%) |
Oct 05, 2021 | 64.29 | 64.97 | 63.05 | 63.96 | 12,638,375 | +0.21(+0.34%) |
Oct 04, 2021 | 63.18 | 64.75 | 63.00 | 63.75 | 13,931,446 | +1.24(+1.98%) |
Oct 01, 2021 | 60.98 | 62.71 | 60.91 | 62.51 | 15,120,023 | +2.08(+3.44%) |
Sep 30, 2021 | 60.83 | 61.43 | 60.39 | 60.43 | 17,775,472 | -0.24(-0.40%) |
Sep 29, 2021 | 60.31 | 61.06 | 59.40 | 60.67 | 11,846,249 | +0.21(+0.35%) |
Sep 28, 2021 | 60.23 | 61.21 | 59.90 | 60.46 | 16,814,704 | +0.97(+1.63%) |
Sep 27, 2021 | 59.48 | 59.70 | 58.67 | 59.49 | 15,144,156 | +1.51(+2.60%) |
Sep 24, 2021 | 56.88 | 58.58 | 56.66 | 57.98 | 12,479,748 | +1.17(+2.06%) |
Sep 23, 2021 | 55.51 | 57.18 | 55.51 | 56.81 | 13,322,242 | +1.29(+2.33%) |
Sep 22, 2021 | 53.69 | 56.08 | 53.69 | 55.52 | 17,663,992 | +2.61(+4.94%) |
Sep 21, 2021 | 52.14 | 53.35 | 51.47 | 52.91 | 15,610,007 | +2.02(+3.96%) |
Sep 20, 2021 | 51.26 | 51.69 | 50.20 | 50.89 | 11,215,432 | -1.65(-3.14%) |
Sep 17, 2021 | 52.67 | 53.42 | 52.41 | 52.54 | 15,410,391 | -0.28(-0.52%) |
Sep 16, 2021 | 52.86 | 53.20 | 52.39 | 52.82 | 9,837,631 | -0.08(-0.15%) |
Sep 15, 2021 | 51.80 | 53.02 | 51.79 | 52.90 | 12,072,984 | +2.12(+4.18%) |
Sep 14, 2021 | 51.92 | 51.98 | 50.48 | 50.77 | 8,865,652 | -0.58(-1.13%) |
Sep 13, 2021 | 50.44 | 51.79 | 49.69 | 51.35 | 9,483,468 | +1.66(+3.34%) |
Sep 10, 2021 | 50.48 | 50.60 | 49.45 | 49.69 | 5,679,090 | +0.13(+0.27%) |
Sep 09, 2021 | 49.18 | 50.42 | 48.89 | 49.56 | 7,049,111 | +0.27(+0.54%) |
Sep 08, 2021 | 50.22 | 50.48 | 49.21 | 49.29 | 5,863,965 | -0.62(-1.25%) |
Sep 07, 2021 | 49.84 | 50.36 | 49.33 | 49.92 | 7,438,106 | -0.23(-0.46%) |
Sep 03, 2021 | 50.24 | 50.78 | 49.88 | 50.15 | 8,920,744 | -0.32(-0.64%) |
Sep 02, 2021 | 49.28 | 50.81 | 49.23 | 50.47 | 7,510,819 | +1.74(+3.57%) |
Sep 01, 2021 | 49.54 | 49.86 | 48.53 | 48.73 | 10,451,287 | -0.78(-1.58%) |
Aug 31, 2021 | 49.71 | 50.23 | 49.31 | 49.52 | 11,775,367 | -0.60(-1.19%) |
Aug 30, 2021 | 50.81 | 50.95 | 50.10 | 50.11 | 5,426,265 | -0.48(-0.95%) |
Aug 27, 2021 | 49.75 | 50.93 | 49.51 | 50.60 | 7,344,749 | +1.44(+2.92%) |
Aug 26, 2021 | 49.71 | 50.02 | 49.00 | 49.16 | 5,841,589 | -0.79(-1.59%) |
Aug 25, 2021 | 49.45 | 50.28 | 49.09 | 49.95 | 6,869,159 | +0.54(+1.10%) |
Aug 24, 2021 | 49.20 | 49.66 | 48.72 | 49.41 | 7,000,382 | +0.55(+1.13%) |
Aug 23, 2021 | 48.29 | 49.16 | 48.17 | 48.86 | 8,995,976 | +1.80(+3.83%) |
Aug 20, 2021 | 46.25 | 47.25 | 46.00 | 47.06 | 7,926,714 | +0.29(+0.63%) |
Aug 19, 2021 | 46.97 | 47.24 | 45.84 | 46.76 | 12,679,436 | -0.97(-2.04%) |
Aug 18, 2021 | 48.49 | 49.10 | 47.67 | 47.73 | 7,455,210 | -0.88(-1.82%) |
Aug 17, 2021 | 48.52 | 49.44 | 48.38 | 48.62 | 7,308,532 | -0.26(-0.53%) |
Aug 16, 2021 | 49.24 | 49.56 | 48.69 | 48.87 | 8,371,443 | -1.03(-2.07%) |
Aug 13, 2021 | 50.78 | 51.03 | 49.80 | 49.91 | 8,298,453 | -0.95(-1.88%) |
Aug 12, 2021 | 50.95 | 51.34 | 50.41 | 50.86 | 5,305,428 | -0.13(-0.26%) |
Aug 11, 2021 | 50.27 | 51.14 | 49.89 | 51.00 | 6,809,158 | +0.63(+1.26%) |
Aug 10, 2021 | 49.80 | 50.63 | 49.72 | 50.36 | 7,605,309 | +0.92(+1.86%) |
Aug 09, 2021 | 49.64 | 50.09 | 49.25 | 49.45 | 6,065,458 | -0.94(-1.86%) |
Aug 06, 2021 | 50.46 | 50.98 | 50.02 | 50.38 | 5,651,069 | +0.49(+0.98%) |
Aug 05, 2021 | 49.45 | 50.49 | 49.09 | 49.89 | 7,370,009 | +0.91(+1.86%) |
Aug 04, 2021 | 49.34 | 50.38 | 48.96 | 48.98 | 8,557,417 | -1.52(-3.02%) |
Aug 03, 2021 | 49.12 | 50.62 | 48.61 | 50.51 | 11,089,288 | +1.12(+2.28%) |
Aug 02, 2021 | 50.41 | 51.51 | 49.34 | 49.38 | 9,495,222 | -0.61(-1.21%) |
Jul 30, 2021 | 50.61 | 50.74 | 49.69 | 49.99 | 9,711,766 | -0.91(-1.79%) |
Jul 29, 2021 | 51.20 | 51.58 | 50.70 | 50.90 | 7,071,664 | +0.32(+0.63%) |
Jul 28, 2021 | 50.36 | 50.96 | 49.77 | 50.58 | 6,916,117 | +0.35(+0.69%) |
Jul 27, 2021 | 50.08 | 50.49 | 49.35 | 50.23 | 8,258,958 | -0.48(-0.95%) |
Jul 26, 2021 | 49.68 | 51.14 | 49.55 | 50.71 | 9,819,316 | +1.36(+2.76%) |
Jul 23, 2021 | 49.94 | 50.19 | 48.81 | 49.35 | 11,913,956 | -0.80(-1.60%) |
Jul 22, 2021 | 50.46 | 50.63 | 49.72 | 50.15 | 7,643,963 | -0.31(-0.61%) |
Jul 21, 2021 | 49.32 | 50.81 | 49.21 | 50.46 | 10,595,596 | +2.26(+4.68%) |
Jul 20, 2021 | 47.34 | 48.89 | 47.15 | 48.20 | 10,572,664 | +0.68(+1.43%) |
Jul 19, 2021 | 47.28 | 48.05 | 46.74 | 47.52 | 15,080,402 | -1.59(-3.24%) |
Jul 16, 2021 | 51.06 | 51.24 | 48.94 | 49.11 | 9,950,504 | -1.40(-2.77%) |
Jul 15, 2021 | 50.44 | 51.52 | 50.26 | 50.51 | 9,855,703 | -0.52(-1.02%) |
Jul 14, 2021 | 53.00 | 53.64 | 50.74 | 51.03 | 9,592,977 | -1.58(-3.01%) |
Jul 13, 2021 | 52.65 | 53.09 | 52.03 | 52.62 | 7,356,330 | -0.30(-0.57%) |
Jul 12, 2021 | 52.13 | 53.49 | 51.97 | 52.92 | 6,851,445 | -0.29(-0.55%) |
Jul 09, 2021 | 52.88 | 53.50 | 52.51 | 53.21 | 7,880,469 | +0.81(+1.55%) |
Jul 08, 2021 | 51.55 | 52.78 | 51.32 | 52.40 | 11,923,351 | +0.18(+0.34%) |
Jul 07, 2021 | 53.10 | 53.79 | 51.89 | 52.22 | 9,310,953 | -1.12(-2.11%) |
Jul 06, 2021 | 55.56 | 55.65 | 53.28 | 53.34 | 13,220,127 | -2.19(-3.94%) |
Jul 02, 2021 | 55.27 | 55.90 | 54.50 | 55.53 | 8,629,098 | -0.12(-0.21%) |
Jul 01, 2021 | 55.48 | 56.26 | 55.18 | 55.65 | 13,150,484 | +1.75(+3.25%) |
Jun 30, 2021 | 53.52 | 53.93 | 52.93 | 53.89 | 10,520,370 | +1.64(+3.13%) |
Jun 29, 2021 | 53.19 | 53.27 | 52.07 | 52.26 | 7,274,036 | -0.48(-0.91%) |
Jun 28, 2021 | 54.09 | 54.09 | 52.54 | 52.73 | 8,641,566 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.65 | 53.99 | 54.26 | 9,152,575 | -0.07(-0.13%) |
Jun 24, 2021 | 53.95 | 54.43 | 53.38 | 54.33 | 7,259,525 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.18 | 53.76 | 53.77 | 9,247,754 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.09 | 52.78 | 53.80 | 7,611,985 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.56 | 51.51 | 53.49 | 9,304,126 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.40 | 50.87 | 50.91 | 21,000,000 | -1.31(-2.51%) |
Jun 17, 2021 | 53.89 | 54.49 | 51.81 | 52.22 | 15,443,853 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.59 | 54.10 | 11,012,604 | -0.04(-0.07%) |
Jun 15, 2021 | 53.72 | 54.47 | 53.51 | 54.13 | 8,853,094 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.04 | 52.96 | 53.37 | 8,751,236 | +0.30(+0.57%) |
Jun 11, 2021 | 53.54 | 53.92 | 52.92 | 53.07 | 9,172,464 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.25 | 10,617,356 | +0.43(+0.82%) |
Jun 09, 2021 | 53.65 | 53.88 | 52.72 | 52.81 | 7,947,327 | -0.70(-1.31%) |
Jun 08, 2021 | 52.59 | 53.65 | 51.88 | 53.51 | 8,299,826 | +0.58(+1.10%) |
Jun 07, 2021 | 52.93 | 53.57 | 52.73 | 52.93 | 6,106,595 | -0.04(-0.07%) |
Jun 04, 2021 | 52.94 | 53.21 | 52.12 | 52.96 | 7,350,513 | +0.34(+0.64%) |
Jun 03, 2021 | 51.96 | 53.10 | 51.82 | 52.63 | 9,356,439 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.57 | 51.10 | 52.20 | 6,893,068 | +0.64(+1.24%) |
Jun 01, 2021 | 50.51 | 51.75 | 50.49 | 51.57 | 11,236,186 | +2.24(+4.54%) |
May 28, 2021 | 49.38 | 49.51 | 48.95 | 49.33 | 6,493,698 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.84 | 48.78 | 49.14 | 8,457,227 | +0.10(+0.20%) |
May 26, 2021 | 48.73 | 49.17 | 48.38 | 49.04 | 7,588,836 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.89 | 48.47 | 48.57 | 9,142,078 | -1.08(-2.17%) |
May 24, 2021 | 49.66 | 49.79 | 48.90 | 49.65 | 7,200,103 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.94 | 49.18 | 49.25 | 6,816,559 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,942,460 | -0.17(-0.34%) |
May 19, 2021 | 49.50 | 50.03 | 48.51 | 49.19 | 10,633,711 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.89 | 50.41 | 50.70 | 11,663,618 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.62 | 49.62 | 51.59 | 12,928,249 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,254,653 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.05 | 47.41 | 48.00 | 8,569,143 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.68 | 48.70 | 48.90 | 9,021,463 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.81 | 48.43 | 48.93 | 11,092,798 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.05 | 10,022,059 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.35 | 48.14 | 50.14 | 10,984,439 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.91 | 10,987,069 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.73 | 48.68 | 14,485,512 | +2.52(+5.46%) |
May 04, 2021 | 45.42 | 46.57 | 45.35 | 46.16 | 14,615,330 | -0.15(-0.32%) |
May 03, 2021 | 45.59 | 46.47 | 45.28 | 46.31 | 10,619,440 | +1.41(+3.13%) |
Apr 30, 2021 | 45.82 | 46.55 | 44.76 | 44.91 | 10,759,598 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.65 | 10,758,266 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.37 | 46.57 | 10,232,374 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.13 | 45.05 | 9,462,245 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.71 | 43.55 | 44.12 | 7,564,163 | +0.47(+1.07%) |
Apr 23, 2021 | 43.40 | 43.91 | 43.17 | 43.66 | 6,457,171 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.98 | 43.19 | 43.43 | 7,494,053 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.02 | 42.02 | 43.94 | 8,788,002 | +1.22(+2.86%) |
Apr 20, 2021 | 44.34 | 44.47 | 42.52 | 42.72 | 13,584,341 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.42 | 44.41 | 44.69 | 7,501,897 | -0.18(-0.39%) |
Apr 16, 2021 | 45.87 | 45.93 | 44.82 | 44.86 | 8,729,554 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.37 | 45.46 | 45.57 | 7,701,892 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.03 | 45.12 | 46.27 | 9,500,293 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.07 | 44.25 | 44.60 | 7,947,661 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.87 | 44.63 | 44.66 | 9,751,221 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.65 | 44.71 | 44.99 | 7,590,401 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.50 | 44.82 | 44.99 | 11,434,239 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.68 | 45.78 | 46.00 | 14,130,463 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.11 | 46.02 | 46.17 | 7,121,509 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.62 | 45.85 | 11,911,709 | -1.59(-3.35%) |
Apr 01, 2021 | 46.65 | 47.45 | 46.13 | 47.44 | 11,575,897 | +0.92(+1.98%) |
Mar 31, 2021 | 46.81 | 47.14 | 46.23 | 46.51 | 10,583,050 | -0.40(-0.86%) |
Mar 30, 2021 | 46.72 | 47.56 | 46.57 | 46.92 | 9,008,223 | -0.36(-0.76%) |
Mar 29, 2021 | 47.86 | 47.87 | 46.65 | 47.28 | 8,997,865 | -1.05(-2.18%) |
Mar 26, 2021 | 48.00 | 48.40 | 47.44 | 48.33 | 9,933,846 | +1.29(+2.74%) |
Mar 25, 2021 | 45.71 | 47.24 | 45.28 | 47.04 | 10,562,088 | +0.32(+0.68%) |
Mar 24, 2021 | 46.33 | 47.37 | 46.26 | 46.72 | 11,012,055 | +1.32(+2.90%) |
Mar 23, 2021 | 44.89 | 46.35 | 44.37 | 45.41 | 13,498,899 | -0.47(-1.01%) |
Mar 22, 2021 | 46.42 | 46.55 | 45.70 | 45.87 | 12,528,063 | -0.32(-0.68%) |
Mar 19, 2021 | 46.79 | 47.52 | 45.97 | 46.19 | 30,663,048 | -0.69(-1.46%) |
Mar 18, 2021 | 49.53 | 49.68 | 46.64 | 46.87 | 14,002,578 | -3.03(-6.07%) |
Mar 17, 2021 | 49.46 | 50.17 | 48.75 | 49.90 | 10,774,983 | +0.22(+0.44%) |
Mar 16, 2021 | 50.12 | 50.40 | 49.15 | 49.68 | 10,704,449 | -1.39(-2.72%) |
Mar 15, 2021 | 50.83 | 51.43 | 50.03 | 51.07 | 11,189,955 | -0.90(-1.74%) |
Mar 12, 2021 | 52.90 | 53.10 | 51.79 | 51.98 | 7,696,538 | -0.56(-1.07%) |
Mar 11, 2021 | 52.26 | 53.69 | 52.16 | 52.54 | 10,621,670 | +0.36(+0.69%) |
Mar 10, 2021 | 50.47 | 52.48 | 50.39 | 52.18 | 13,667,288 | +1.33(+2.63%) |
Mar 09, 2021 | 51.48 | 52.34 | 50.45 | 50.84 | 11,604,924 | -0.77(-1.50%) |
Mar 08, 2021 | 51.61 | 52.63 | 50.66 | 51.62 | 12,849,614 | +0.39(+0.75%) |
Mar 05, 2021 | 50.93 | 52.24 | 50.15 | 51.23 | 21,295,192 | +2.39(+4.89%) |
Mar 04, 2021 | 47.38 | 50.04 | 47.14 | 48.84 | 17,228,196 | +1.72(+3.65%) |
Mar 03, 2021 | 46.24 | 48.09 | 46.14 | 47.12 | 9,118,228 | +1.21(+2.64%) |
Mar 02, 2021 | 46.11 | 46.79 | 45.87 | 45.91 | 8,814,867 | -0.29(-0.63%) |
Mar 01, 2021 | 46.95 | 47.38 | 45.81 | 46.20 | 8,179,524 | +0.53(+1.15%) |
Feb 26, 2021 | 46.19 | 46.41 | 44.66 | 45.67 | 15,071,135 | -0.90(-1.92%) |
Feb 25, 2021 | 48.27 | 48.74 | 45.68 | 46.57 | 14,647,741 | -1.44(-3.00%) |
Feb 24, 2021 | 45.66 | 48.20 | 45.19 | 48.01 | 13,989,755 | +2.26(+4.93%) |
Feb 23, 2021 | 45.58 | 46.10 | 43.61 | 45.75 | 12,294,367 | +1.07(+2.40%) |
Feb 22, 2021 | 43.18 | 45.38 | 42.86 | 44.68 | 14,039,346 | +2.16(+5.08%) |
Feb 19, 2021 | 41.84 | 42.65 | 41.72 | 42.52 | 9,682,738 | +0.64(+1.53%) |
Feb 18, 2021 | 43.03 | 43.14 | 41.82 | 41.88 | 9,545,718 | -1.47(-3.38%) |
Feb 17, 2021 | 43.19 | 43.45 | 42.38 | 43.34 | 10,455,649 | +0.45(+1.04%) |
Feb 16, 2021 | 42.15 | 43.23 | 41.99 | 42.90 | 12,600,910 | +1.48(+3.58%) |
Feb 12, 2021 | 40.49 | 41.46 | 40.35 | 41.41 | 10,027,570 | +0.63(+1.55%) |
Feb 11, 2021 | 40.83 | 40.85 | 39.70 | 40.78 | 10,179,926 | -0.33(-0.81%) |
Feb 10, 2021 | 41.06 | 41.77 | 40.38 | 41.11 | 12,446,830 | +0.32(+0.79%) |
Feb 09, 2021 | 40.22 | 41.28 | 39.90 | 40.79 | 10,329,633 | +0.09(+0.21%) |
Feb 08, 2021 | 39.37 | 41.10 | 39.24 | 40.70 | 13,998,050 | +2.05(+5.31%) |
Feb 05, 2021 | 39.06 | 39.09 | 38.36 | 38.65 | 10,968,055 | +0.36(+0.93%) |
Feb 04, 2021 | 37.95 | 38.30 | 37.06 | 38.29 | 13,068,301 | +0.70(+1.85%) |
Feb 03, 2021 | 35.89 | 37.96 | 35.68 | 37.60 | 12,795,462 | +1.95(+5.47%) |
Feb 02, 2021 | 36.15 | 36.81 | 35.59 | 35.65 | 10,149,990 | +0.23(+0.64%) |
Feb 01, 2021 | 35.18 | 35.66 | 34.54 | 35.42 | 10,606,603 | +0.59(+1.70%) |
Jan 29, 2021 | 35.25 | 36.08 | 34.79 | 34.83 | 13,400,944 | -0.94(-2.63%) |
Jan 28, 2021 | 35.77 | 36.23 | 35.14 | 35.77 | 11,817,881 | +0.40(+1.13%) |
Jan 27, 2021 | 35.66 | 36.62 | 34.99 | 35.37 | 10,161,422 | -0.90(-2.47%) |
Jan 26, 2021 | 37.48 | 38.02 | 36.21 | 36.27 | 8,747,710 | -0.78(-2.11%) |
Jan 25, 2021 | 36.66 | 37.09 | 35.88 | 37.05 | 12,342,859 | -0.10(-0.26%) |
Jan 22, 2021 | 36.60 | 37.40 | 36.33 | 37.15 | 10,958,746 | -0.44(-1.16%) |
Jan 21, 2021 | 39.51 | 39.76 | 37.15 | 37.58 | 19,419,116 | -1.89(-4.78%) |
Jan 20, 2021 | 40.35 | 40.45 | 39.42 | 39.47 | 24,320,626 | -0.56(-1.39%) |
Jan 19, 2021 | 39.29 | 40.16 | 39.03 | 40.03 | 16,661,896 | +0.77(+1.95%) |
Jan 15, 2021 | 41.14 | 41.14 | 38.74 | 39.26 | 34,483,376 | -2.39(-5.74%) |
Jan 14, 2021 | 41.26 | 42.02 | 40.70 | 41.65 | 14,776,674 | +0.73(+1.79%) |
Jan 13, 2021 | 41.20 | 41.30 | 40.55 | 40.92 | 13,601,244 | -0.34(-0.82%) |
Jan 12, 2021 | 40.04 | 41.48 | 39.78 | 41.26 | 14,954,541 | +1.79(+4.54%) |
Jan 11, 2021 | 38.37 | 39.77 | 37.68 | 39.47 | 12,457,611 | +0.57(+1.48%) |
Jan 08, 2021 | 39.16 | 39.57 | 38.45 | 38.89 | 10,859,105 | +0.00(+0.00%) |
Jan 07, 2021 | 38.33 | 39.15 | 37.94 | 38.89 | 11,085,839 | +1.04(+2.74%) |
Jan 06, 2021 | 37.01 | 38.23 | 36.48 | 37.86 | 12,681,890 | +1.45(+3.99%) |
Jan 05, 2021 | 35.01 | 37.30 | 34.80 | 36.41 | 14,241,329 | +1.98(+5.74%) |
Jan 04, 2021 | 35.24 | 35.37 | 34.09 | 34.43 | 9,880,896 | -0.37(-1.05%) |
Dec 31, 2020 | 34.80 | 34.80 | 34.80 | 7,202,137 | -0.02(-0.05%) | |
Dec 30, 2020 | 33.93 | 34.84 | 33.77 | 34.81 | 7,202,137 | +0.82(+2.41%) |
Dec 29, 2020 | 34.25 | 34.75 | 33.73 | 34.00 | 8,048,494 | -0.20(-0.59%) |
Dec 28, 2020 | 34.42 | 35.21 | 34.02 | 34.20 | 7,099,593 | -0.17(-0.48%) |
Dec 24, 2020 | 34.81 | 34.81 | 33.90 | 34.36 | 4,057,152 | -0.51(-1.47%) |
Dec 23, 2020 | 34.29 | 35.42 | 34.22 | 34.87 | 7,053,806 | +0.91(+2.69%) |
Dec 22, 2020 | 34.98 | 35.05 | 33.83 | 33.96 | 10,561,684 | -1.05(-3.01%) |
Dec 21, 2020 | 34.29 | 35.61 | 33.87 | 35.01 | 12,638,984 | -0.64(-1.81%) |
Dec 18, 2020 | 36.54 | 36.72 | 35.44 | 35.66 | 23,926,876 | -0.86(-2.36%) |
Dec 17, 2020 | 37.21 | 37.21 | 36.21 | 36.52 | 10,679,602 | -0.30(-0.83%) |
Dec 16, 2020 | 37.28 | 37.36 | 36.66 | 36.82 | 10,700,882 | -0.42(-1.12%) |
Dec 15, 2020 | 37.12 | 37.40 | 36.29 | 37.24 | 11,324,458 | +0.42(+1.13%) |
Dec 14, 2020 | 38.35 | 38.50 | 36.77 | 36.82 | 19,640,104 | -1.01(-2.67%) |
Dec 11, 2020 | 37.86 | 38.13 | 37.56 | 37.83 | 16,368,129 | -0.45(-1.18%) |
Dec 10, 2020 | 37.08 | 38.48 | 36.94 | 38.29 | 17,232,016 | +1.13(+3.04%) |
Dec 09, 2020 | 37.66 | 37.85 | 36.30 | 37.15 | 12,375,980 | +0.02(+0.05%) |
Dec 08, 2020 | 36.54 | 37.80 | 36.28 | 37.14 | 12,151,162 | -0.12(-0.33%) |
Dec 07, 2020 | 37.72 | 37.80 | 37.00 | 37.26 | 12,163,990 | -1.26(-3.28%) |
Dec 04, 2020 | 36.80 | 38.59 | 36.64 | 38.52 | 14,630,778 | +2.67(+7.45%) |
Dec 03, 2020 | 34.85 | 36.68 | 34.48 | 35.85 | 18,635,846 | +1.07(+3.08%) |
Dec 02, 2020 | 34.09 | 35.65 | 33.79 | 34.78 | 14,318,879 | +0.61(+1.78%) |
Dec 01, 2020 | 35.59 | 35.63 | 34.13 | 34.17 | 14,279,724 | -0.25(-0.73%) |
Nov 30, 2020 | 36.48 | 36.58 | 34.40 | 34.42 | 23,268,404 | -2.80(-7.53%) |
Nov 27, 2020 | 37.76 | 38.21 | 36.89 | 37.22 | 5,394,557 | -0.74(-1.95%) |
Nov 25, 2020 | 38.29 | 38.67 | 37.72 | 37.96 | 17,979,980 | -0.68(-1.76%) |
Nov 24, 2020 | 38.35 | 39.47 | 38.09 | 38.64 | 17,743,818 | +1.48(+3.98%) |
Nov 23, 2020 | 35.12 | 37.28 | 35.04 | 37.16 | 16,829,812 | +2.66(+7.72%) |
Nov 20, 2020 | 34.20 | 34.74 | 34.06 | 34.50 | 13,834,794 | +0.16(+0.46%) |
Nov 19, 2020 | 33.68 | 34.47 | 33.40 | 34.34 | 14,370,050 | +0.25(+0.74%) |
Nov 18, 2020 | 33.90 | 35.56 | 33.63 | 34.09 | 26,786,390 | +0.29(+0.85%) |
Nov 17, 2020 | 32.65 | 34.05 | 32.40 | 33.80 | 16,626,278 | +0.67(+2.02%) |
Nov 16, 2020 | 32.15 | 33.18 | 31.67 | 33.13 | 21,488,588 | +2.37(+7.69%) |
Nov 13, 2020 | 29.89 | 30.94 | 29.80 | 30.77 | 13,790,432 | +1.17(+3.97%) |
Nov 12, 2020 | 30.11 | 30.64 | 29.24 | 29.59 | 12,578,207 | -1.11(-3.60%) |
Nov 11, 2020 | 31.29 | 31.50 | 30.51 | 30.70 | 19,793,984 | -0.22(-0.70%) |
Nov 10, 2020 | 29.89 | 30.92 | 29.23 | 30.92 | 23,729,526 | +1.87(+6.44%) |
Nov 09, 2020 | 28.85 | 30.31 | 28.60 | 29.04 | 20,240,542 | +3.65(+14.35%) |
Nov 06, 2020 | 26.22 | 26.67 | 25.05 | 25.40 | 12,049,402 | -0.81(-3.09%) |
Nov 05, 2020 | 26.19 | 26.90 | 26.14 | 26.21 | 11,847,217 | -0.23(-0.86%) |
Nov 04, 2020 | 25.75 | 26.64 | 25.42 | 26.43 | 17,444,030 | +0.93(+3.65%) |
Nov 03, 2020 | 26.73 | 26.75 | 25.36 | 25.50 | 13,939,608 | -0.80(-3.04%) |