Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.70 | 46.58 | 45.38 | 46.29 | 1,795,277 | +0.29(+0.64%) |
Nov 29, 2021 | 46.43 | 46.53 | 45.23 | 46.00 | 938,315 | -0.15(-0.32%) |
Nov 26, 2021 | 44.73 | 46.38 | 44.64 | 46.15 | 1,221,223 | +1.16(+2.58%) |
Nov 24, 2021 | 44.68 | 45.15 | 44.20 | 44.99 | 1,268,805 | +0.15(+0.33%) |
Nov 23, 2021 | 46.08 | 46.17 | 44.36 | 44.84 | 1,100,912 | -1.07(-2.33%) |
Nov 22, 2021 | 45.69 | 46.34 | 45.41 | 45.91 | 1,973,475 | +0.38(+0.83%) |
Nov 19, 2021 | 46.13 | 46.45 | 45.47 | 45.53 | 1,433,447 | -0.63(-1.37%) |
Nov 18, 2021 | 46.54 | 46.15 | 45.60 | 46.17 | 1,224,902 | -0.30(-0.65%) |
Nov 17, 2021 | 46.90 | 47.10 | 46.31 | 46.47 | 931,512 | -0.73(-1.55%) |
Nov 16, 2021 | 46.96 | 47.38 | 46.84 | 47.20 | 830,760 | +0.15(+0.31%) |
Nov 15, 2021 | 46.79 | 47.28 | 46.65 | 47.05 | 898,404 | +0.37(+0.79%) |
Nov 12, 2021 | 47.06 | 47.25 | 46.14 | 46.68 | 693,014 | -0.18(-0.37%) |
Nov 11, 2021 | 46.56 | 47.32 | 46.39 | 46.86 | 651,243 | +0.51(+1.09%) |
Nov 10, 2021 | 47.72 | 46.19 | 46.35 | 1,331,425 | -1.40(-2.94%) | |
Nov 09, 2021 | 48.11 | 48.53 | 46.88 | 47.76 | 1,576,636 | -0.45(-0.93%) |
Nov 08, 2021 | 49.20 | 49.20 | 47.84 | 48.20 | 1,790,373 | -0.66(-1.36%) |
Nov 05, 2021 | 50.39 | 50.48 | 48.02 | 48.87 | 1,353,436 | -1.06(-2.13%) |
Nov 04, 2021 | 49.24 | 50.21 | 48.31 | 49.93 | 1,544,013 | +0.75(+1.53%) |
Nov 03, 2021 | 54.19 | 54.25 | 49.12 | 49.18 | 3,750,382 | -5.20(-9.57%) |
Nov 02, 2021 | 54.12 | 54.76 | 53.86 | 54.38 | 1,654,443 | +0.75(+1.40%) |
Nov 01, 2021 | 53.39 | 53.39 | 53.01 | 53.63 | 965,808 | +0.43(+0.81%) |
Oct 29, 2021 | 52.51 | 53.31 | 52.28 | 53.20 | 1,838,556 | +0.51(+0.96%) |
Oct 28, 2021 | 52.34 | 52.79 | 52.14 | 52.70 | 1,185,967 | +0.55(+1.05%) |
Oct 27, 2021 | 53.52 | 53.60 | 52.13 | 52.15 | 1,234,061 | -1.45(-2.71%) |
Oct 26, 2021 | 53.49 | 53.82 | 53.60 | 1,553,659 | +0.24(+0.46%) | |
Oct 25, 2021 | 53.50 | 53.72 | 53.20 | 53.36 | 1,342,730 | -0.24(-0.45%) |
Oct 22, 2021 | 53.42 | 54.50 | 53.42 | 53.60 | 1,374,150 | +0.00(+0.00%) |
Oct 21, 2021 | 53.17 | 54.15 | 53.17 | 53.60 | 1,660,448 | +0.56(+1.05%) |
Oct 20, 2021 | 52.69 | 53.28 | 52.38 | 53.05 | 1,127,458 | +0.17(+0.31%) |
Oct 19, 2021 | 52.91 | 53.21 | 52.34 | 52.88 | 1,566,136 | +0.28(+0.54%) |
Oct 18, 2021 | 51.47 | 52.62 | 51.46 | 52.60 | 1,112,386 | +0.83(+1.60%) |
Oct 15, 2021 | 53.18 | 53.44 | 51.60 | 51.77 | 970,040 | -1.18(-2.23%) |
Oct 14, 2021 | 52.11 | 53.01 | 52.04 | 52.95 | 1,025,774 | +1.31(+2.53%) |
Oct 13, 2021 | 51.06 | 51.74 | 51.06 | 51.64 | 818,744 | +0.71(+1.40%) |
Oct 12, 2021 | 51.29 | 51.64 | 50.10 | 50.93 | 1,904,491 | -0.47(-0.91%) |
Oct 11, 2021 | 51.55 | 52.13 | 51.36 | 51.40 | 591,940 | -0.27(-0.53%) |
Oct 08, 2021 | 50.98 | 51.98 | 50.84 | 51.67 | 1,231,242 | +0.75(+1.47%) |
Oct 07, 2021 | 50.34 | 51.17 | 50.34 | 50.92 | 1,110,483 | +0.68(+1.36%) |
Oct 06, 2021 | 48.28 | 50.46 | 48.17 | 50.24 | 1,483,393 | +1.63(+3.34%) |
Oct 05, 2021 | 48.00 | 49.08 | 47.78 | 48.62 | 942,211 | +0.69(+1.44%) |
Oct 04, 2021 | 48.18 | 48.23 | 47.43 | 47.92 | 985,571 | -0.36(-0.75%) |
Oct 01, 2021 | 48.04 | 48.54 | 47.31 | 48.28 | 870,306 | +0.33(+0.69%) |
Sep 30, 2021 | 48.51 | 48.53 | 47.71 | 47.95 | 797,173 | -0.55(-1.12%) |
Sep 29, 2021 | 49.00 | 49.35 | 48.49 | 48.50 | 595,323 | -0.38(-0.78%) |
Sep 28, 2021 | 49.97 | 50.05 | 48.82 | 48.88 | 650,918 | -1.27(-2.52%) |
Sep 27, 2021 | 49.91 | 50.32 | 49.67 | 50.14 | 946,408 | +0.17(+0.33%) |
Sep 24, 2021 | 49.84 | 50.34 | 49.67 | 49.98 | 834,569 | +0.19(+0.37%) |
Sep 23, 2021 | 49.04 | 50.00 | 48.96 | 49.79 | 948,026 | +0.95(+1.95%) |
Sep 22, 2021 | 48.62 | 49.22 | 48.49 | 48.84 | 983,848 | +0.36(+0.74%) |
Sep 21, 2021 | 47.60 | 48.76 | 47.60 | 48.48 | 1,868,309 | +1.08(+2.28%) |
Sep 20, 2021 | 46.57 | 47.50 | 46.36 | 47.40 | 2,524,299 | +0.03(+0.06%) |
Sep 17, 2021 | 47.59 | 47.95 | 47.18 | 47.37 | 6,784,223 | -0.03(-0.06%) |
Sep 16, 2021 | 48.16 | 48.32 | 47.31 | 47.40 | 1,326,269 | -0.82(-1.70%) |
Sep 15, 2021 | 47.91 | 48.26 | 47.68 | 48.22 | 2,422,628 | +0.07(+0.14%) |
Sep 14, 2021 | 48.60 | 48.89 | 48.07 | 48.15 | 887,140 | -0.32(-0.66%) |
Sep 13, 2021 | 49.45 | 49.56 | 48.18 | 48.47 | 1,563,953 | -0.73(-1.48%) |
Sep 10, 2021 | 49.05 | 49.71 | 48.67 | 49.20 | 2,064,305 | +0.16(+0.32%) |
Sep 09, 2021 | 49.35 | 49.64 | 48.99 | 49.04 | 1,231,050 | -0.47(-0.94%) |
Sep 08, 2021 | 49.70 | 50.23 | 49.23 | 49.51 | 2,346,146 | -0.37(-0.74%) |
Sep 07, 2021 | 50.29 | 50.63 | 49.86 | 49.88 | 1,031,922 | -0.46(-0.91%) |
Sep 03, 2021 | 50.92 | 51.08 | 50.21 | 50.34 | 898,394 | -0.91(-1.77%) |
Sep 02, 2021 | 50.61 | 51.40 | 50.12 | 51.24 | 1,965,856 | +1.17(+2.33%) |
Sep 01, 2021 | 49.72 | 50.27 | 49.53 | 50.08 | 1,166,815 | +0.65(+1.32%) |
Aug 31, 2021 | 49.21 | 50.15 | 48.76 | 49.42 | 2,583,326 | +0.25(+0.51%) |
Aug 30, 2021 | 49.29 | 49.39 | 48.88 | 49.17 | 816,659 | -0.21(-0.43%) |
Aug 27, 2021 | 49.15 | 49.72 | 48.93 | 49.38 | 2,050,982 | +0.27(+0.56%) |
Aug 26, 2021 | 49.35 | 49.45 | 48.94 | 49.11 | 1,021,386 | -0.13(-0.26%) |
Aug 25, 2021 | 49.42 | 49.75 | 48.89 | 49.24 | 525,317 | -0.06(-0.12%) |
Aug 24, 2021 | 49.00 | 49.32 | 48.81 | 49.30 | 1,165,283 | +0.30(+0.62%) |
Aug 23, 2021 | 48.47 | 49.52 | 48.40 | 48.99 | 942,194 | +0.52(+1.06%) |
Aug 20, 2021 | 47.36 | 48.60 | 47.11 | 48.48 | 1,368,101 | +1.26(+2.66%) |
Aug 19, 2021 | 47.25 | 47.71 | 46.99 | 47.22 | 709,870 | -0.14(-0.29%) |
Aug 18, 2021 | 47.35 | 47.62 | 47.11 | 47.36 | 888,057 | +0.05(+0.10%) |
Aug 17, 2021 | 46.92 | 47.35 | 46.62 | 47.31 | 1,222,669 | +0.28(+0.60%) |
Aug 16, 2021 | 46.52 | 47.30 | 46.05 | 47.03 | 1,406,242 | +0.40(+0.86%) |
Aug 13, 2021 | 47.02 | 47.10 | 46.42 | 46.63 | 671,142 | -0.46(-0.97%) |
Aug 12, 2021 | 46.07 | 47.24 | 45.92 | 47.09 | 938,480 | +1.15(+2.50%) |
Aug 11, 2021 | 46.15 | 46.49 | 45.73 | 45.94 | 822,700 | -0.39(-0.84%) |
Aug 10, 2021 | 46.21 | 46.45 | 45.91 | 46.33 | 1,242,292 | +0.16(+0.34%) |
Aug 09, 2021 | 46.59 | 46.79 | 46.12 | 46.17 | 980,846 | -0.33(-0.71%) |
Aug 06, 2021 | 45.89 | 47.06 | 45.76 | 46.50 | 1,382,693 | +0.85(+1.85%) |
Aug 05, 2021 | 45.26 | 45.75 | 45.03 | 45.66 | 1,537,853 | +0.38(+0.84%) |
Aug 04, 2021 | 46.53 | 47.45 | 44.80 | 45.28 | 5,297,423 | +3.22(+7.66%) |
Aug 03, 2021 | 42.36 | 42.92 | 41.69 | 42.06 | 2,513,890 | -0.24(-0.58%) |
Aug 02, 2021 | 42.73 | 42.80 | 41.77 | 42.30 | 1,617,025 | -0.31(-0.73%) |
Jul 30, 2021 | 42.70 | 43.04 | 42.49 | 42.61 | 1,516,212 | -0.08(-0.18%) |
Jul 29, 2021 | 43.23 | 43.95 | 42.66 | 42.69 | 1,445,062 | -0.42(-0.97%) |
Jul 28, 2021 | 42.52 | 43.28 | 42.49 | 43.11 | 1,728,737 | +0.53(+1.23%) |
Jul 27, 2021 | 42.19 | 42.70 | 41.95 | 42.58 | 1,582,361 | +0.30(+0.71%) |
Jul 26, 2021 | 41.99 | 42.42 | 41.80 | 42.28 | 910,748 | +0.21(+0.51%) |
Jul 23, 2021 | 41.32 | 42.19 | 40.88 | 42.06 | 955,560 | +1.15(+2.81%) |
Jul 22, 2021 | 41.12 | 41.12 | 40.66 | 40.92 | 1,144,671 | -0.06(-0.14%) |
Jul 21, 2021 | 41.31 | 41.73 | 40.77 | 40.97 | 1,628,401 | -0.18(-0.43%) |
Jul 20, 2021 | 41.42 | 41.74 | 40.57 | 41.15 | 2,000,557 | -0.40(-0.96%) |
Jul 19, 2021 | 41.54 | 41.85 | 41.21 | 41.55 | 1,004,223 | -0.02(-0.05%) |
Jul 16, 2021 | 41.85 | 41.95 | 41.34 | 41.57 | 643,159 | -0.10(-0.23%) |
Jul 15, 2021 | 41.91 | 42.18 | 41.44 | 41.67 | 1,107,040 | -0.01(-0.02%) |
Jul 14, 2021 | 41.96 | 42.02 | 41.57 | 41.68 | 773,614 | -0.16(-0.37%) |
Jul 13, 2021 | 41.88 | 42.19 | 41.54 | 41.83 | 904,196 | -0.18(-0.42%) |
Jul 12, 2021 | 41.89 | 42.05 | 41.37 | 42.01 | 1,049,782 | -0.11(-0.25%) |
Jul 09, 2021 | 41.55 | 42.26 | 41.47 | 42.11 | 745,370 | +0.77(+1.86%) |
Jul 08, 2021 | 41.33 | 41.83 | 40.97 | 41.34 | 1,054,872 | -0.44(-1.05%) |
Jul 07, 2021 | 41.96 | 41.96 | 41.48 | 41.78 | 986,518 | -0.18(-0.44%) |
Jul 06, 2021 | 42.66 | 42.83 | 41.47 | 41.97 | 914,872 | -0.76(-1.77%) |
Jul 02, 2021 | 43.23 | 43.23 | 42.37 | 42.72 | 824,091 | -0.35(-0.81%) |
Jul 01, 2021 | 42.58 | 43.35 | 42.58 | 43.07 | 1,286,299 | +0.76(+1.79%) |
Jun 30, 2021 | 42.38 | 42.61 | 42.10 | 42.32 | 906,369 | -0.04(-0.09%) |
Jun 29, 2021 | 43.09 | 43.66 | 42.34 | 42.36 | 1,639,091 | -0.74(-1.71%) |
Jun 28, 2021 | 43.08 | 43.24 | 42.68 | 43.09 | 2,471,028 | +0.22(+0.52%) |
Jun 25, 2021 | 41.94 | 42.95 | 41.83 | 42.87 | 2,064,712 | +1.18(+2.82%) |
Jun 24, 2021 | 41.52 | 41.97 | 41.05 | 41.69 | 1,252,465 | +0.32(+0.78%) |
Jun 23, 2021 | 41.54 | 41.77 | 41.33 | 41.37 | 1,469,579 | -0.07(-0.16%) |
Jun 22, 2021 | 41.01 | 41.66 | 40.29 | 41.44 | 1,552,748 | +0.50(+1.21%) |
Jun 21, 2021 | 39.82 | 40.99 | 39.67 | 40.95 | 1,409,697 | +1.19(+2.98%) |
Jun 18, 2021 | 38.89 | 40.48 | 38.86 | 39.76 | 2,410,422 | +0.58(+1.49%) |
Jun 17, 2021 | 38.76 | 39.45 | 38.60 | 39.18 | 1,085,457 | +0.20(+0.52%) |
Jun 16, 2021 | 40.33 | 40.33 | 38.94 | 38.97 | 1,368,530 | -1.42(-3.51%) |
Jun 15, 2021 | 39.62 | 40.42 | 39.12 | 40.39 | 2,264,660 | +0.85(+2.14%) |
Jun 14, 2021 | 40.20 | 40.38 | 39.37 | 39.55 | 2,771,588 | -0.74(-1.83%) |
Jun 11, 2021 | 40.80 | 40.80 | 40.20 | 40.29 | 1,011,197 | -0.38(-0.93%) |
Jun 10, 2021 | 40.83 | 41.05 | 40.65 | 40.66 | 849,631 | -0.05(-0.12%) |
Jun 09, 2021 | 40.59 | 41.32 | 40.46 | 40.71 | 1,449,697 | +0.14(+0.34%) |
Jun 08, 2021 | 41.38 | 41.38 | 40.29 | 40.58 | 1,520,351 | -0.60(-1.46%) |
Jun 07, 2021 | 40.63 | 41.35 | 40.63 | 41.18 | 1,012,201 | +0.55(+1.36%) |
Jun 04, 2021 | 40.97 | 41.19 | 40.49 | 40.63 | 1,405,685 | -0.31(-0.76%) |
Jun 03, 2021 | 41.34 | 41.87 | 40.59 | 40.94 | 1,342,445 | -0.83(-1.98%) |
Jun 02, 2021 | 41.93 | 42.07 | 40.85 | 41.76 | 1,743,036 | -0.17(-0.39%) |
Jun 01, 2021 | 41.59 | 42.10 | 41.31 | 41.93 | 1,373,689 | +0.32(+0.77%) |
May 28, 2021 | 42.07 | 42.12 | 41.45 | 41.61 | 1,197,251 | -0.31(-0.74%) |
May 27, 2021 | 41.31 | 42.21 | 41.21 | 41.92 | 1,361,742 | +0.57(+1.39%) |
May 26, 2021 | 42.41 | 42.50 | 41.32 | 41.34 | 1,865,878 | -1.01(-2.39%) |
May 25, 2021 | 41.49 | 42.43 | 41.12 | 42.36 | 2,072,957 | +1.20(+2.90%) |
May 24, 2021 | 40.82 | 41.37 | 40.52 | 41.16 | 2,369,046 | +0.59(+1.46%) |
May 21, 2021 | 41.85 | 41.94 | 40.51 | 40.57 | 1,261,609 | -1.27(-3.04%) |
May 20, 2021 | 40.81 | 41.99 | 40.71 | 41.84 | 1,820,625 | +1.12(+2.74%) |
May 19, 2021 | 40.87 | 41.20 | 40.47 | 40.72 | 1,698,659 | -0.49(-1.18%) |
May 18, 2021 | 41.36 | 42.10 | 41.19 | 41.21 | 828,091 | -0.17(-0.42%) |
May 17, 2021 | 41.55 | 41.78 | 40.94 | 41.38 | 1,813,972 | -0.34(-0.81%) |
May 14, 2021 | 41.50 | 42.12 | 41.31 | 41.72 | 1,433,281 | +0.50(+1.20%) |
May 13, 2021 | 41.48 | 42.04 | 40.83 | 41.23 | 1,694,535 | -0.15(-0.35%) |
May 12, 2021 | 42.47 | 42.86 | 41.37 | 41.37 | 2,021,205 | -1.46(-3.40%) |
May 11, 2021 | 42.87 | 43.22 | 42.65 | 42.83 | 2,070,190 | -0.65(-1.50%) |
May 10, 2021 | 43.63 | 44.60 | 43.19 | 43.48 | 3,439,972 | -0.36(-0.82%) |
May 07, 2021 | 43.12 | 44.09 | 43.12 | 43.84 | 2,740,469 | +0.80(+1.85%) |
May 06, 2021 | 42.04 | 43.66 | 41.63 | 43.05 | 3,736,130 | +1.10(+2.62%) |
May 05, 2021 | 42.66 | 43.52 | 40.44 | 41.95 | 9,730,876 | -1.63(-3.75%) |
May 04, 2021 | 44.31 | 44.52 | 42.80 | 43.58 | 3,988,380 | -0.74(-1.67%) |
May 03, 2021 | 44.52 | 45.56 | 44.03 | 44.32 | 2,138,282 | +0.19(+0.44%) |
Apr 30, 2021 | 43.98 | 44.36 | 43.73 | 44.12 | 2,865,566 | -0.27(-0.61%) |
Apr 29, 2021 | 44.65 | 45.04 | 44.20 | 44.40 | 2,112,335 | -0.15(-0.33%) |
Apr 28, 2021 | 45.17 | 45.18 | 44.11 | 44.54 | 2,304,273 | -0.63(-1.40%) |
Apr 27, 2021 | 46.04 | 46.24 | 45.05 | 45.17 | 1,258,061 | -0.72(-1.57%) |
Apr 26, 2021 | 45.91 | 46.14 | 45.48 | 45.89 | 997,887 | -0.01(-0.02%) |
Apr 23, 2021 | 47.07 | 47.13 | 45.86 | 45.90 | 1,140,092 | -1.09(-2.32%) |
Apr 22, 2021 | 46.67 | 47.17 | 46.48 | 46.99 | 2,451,190 | +0.33(+0.71%) |
Apr 21, 2021 | 47.00 | 47.36 | 46.40 | 46.66 | 1,710,606 | -0.45(-0.95%) |
Apr 20, 2021 | 47.74 | 48.19 | 46.81 | 47.11 | 1,683,504 | -0.68(-1.42%) |
Apr 19, 2021 | 47.61 | 47.85 | 47.19 | 47.79 | 1,517,580 | +0.12(+0.24%) |
Apr 16, 2021 | 47.85 | 47.98 | 47.31 | 47.67 | 1,767,256 | -0.12(-0.24%) |
Apr 15, 2021 | 46.99 | 48.25 | 46.99 | 47.79 | 1,872,128 | +1.09(+2.33%) |
Apr 14, 2021 | 46.83 | 47.34 | 46.49 | 46.70 | 1,077,271 | -0.03(-0.06%) |
Apr 13, 2021 | 46.77 | 47.44 | 46.53 | 46.73 | 1,439,132 | +0.05(+0.10%) |
Apr 12, 2021 | 47.05 | 47.05 | 46.36 | 46.68 | 1,574,614 | -0.32(-0.68%) |
Apr 09, 2021 | 47.04 | 47.04 | 45.96 | 47.00 | 1,050,145 | +0.03(+0.06%) |
Apr 08, 2021 | 47.51 | 48.11 | 46.79 | 46.97 | 1,245,753 | -0.51(-1.06%) |
Apr 07, 2021 | 48.13 | 48.43 | 47.18 | 47.48 | 1,239,298 | -0.68(-1.41%) |
Apr 06, 2021 | 48.87 | 48.97 | 47.97 | 48.16 | 1,422,086 | -0.49(-1.00%) |
Apr 05, 2021 | 48.99 | 49.40 | 48.34 | 48.64 | 1,585,335 | -0.35(-0.71%) |
Apr 01, 2021 | 50.18 | 50.34 | 48.88 | 48.99 | 1,574,122 | -0.13(-0.26%) |
Mar 31, 2021 | 48.52 | 49.91 | 48.52 | 49.12 | 1,782,498 | +0.84(+1.75%) |
Mar 30, 2021 | 47.43 | 48.39 | 47.43 | 48.27 | 2,048,192 | +0.67(+1.41%) |
Mar 29, 2021 | 47.62 | 48.42 | 46.13 | 47.60 | 2,220,812 | +0.21(+0.45%) |
Mar 26, 2021 | 46.75 | 47.61 | 46.08 | 47.39 | 2,721,167 | +0.55(+1.18%) |
Mar 25, 2021 | 45.47 | 47.38 | 45.31 | 46.84 | 2,602,995 | +1.15(+2.53%) |
Mar 24, 2021 | 46.71 | 46.90 | 45.39 | 45.68 | 2,784,284 | -1.14(-2.45%) |
Mar 23, 2021 | 48.84 | 48.95 | 46.54 | 46.83 | 2,228,855 | -1.82(-3.75%) |
Mar 22, 2021 | 48.57 | 48.95 | 47.89 | 48.65 | 1,650,282 | +0.20(+0.42%) |
Mar 19, 2021 | 47.18 | 48.81 | 46.86 | 48.45 | 3,073,011 | +1.27(+2.69%) |
Mar 18, 2021 | 48.58 | 48.58 | 46.97 | 47.18 | 1,594,518 | -1.53(-3.15%) |
Mar 17, 2021 | 49.53 | 50.09 | 48.53 | 48.71 | 1,471,028 | -0.68(-1.38%) |
Mar 16, 2021 | 48.92 | 50.09 | 48.92 | 49.39 | 1,041,184 | +0.80(+1.64%) |
Mar 15, 2021 | 49.28 | 49.49 | 47.49 | 48.59 | 2,540,319 | -0.59(-1.20%) |
Mar 12, 2021 | 49.37 | 49.55 | 48.98 | 49.19 | 944,225 | -0.63(-1.27%) |
Mar 11, 2021 | 49.49 | 50.04 | 48.47 | 49.82 | 1,376,188 | +0.89(+1.82%) |
Mar 10, 2021 | 49.48 | 49.81 | 48.28 | 48.92 | 1,528,961 | -0.10(-0.20%) |
Mar 09, 2021 | 48.44 | 49.26 | 47.76 | 49.02 | 1,351,448 | +1.07(+2.23%) |
Mar 08, 2021 | 48.66 | 49.10 | 47.80 | 47.95 | 1,317,028 | -1.26(-2.56%) |
Mar 05, 2021 | 49.29 | 49.49 | 47.65 | 49.21 | 1,113,448 | +0.25(+0.52%) |
Mar 04, 2021 | 50.88 | 50.88 | 48.21 | 48.96 | 2,000,793 | -1.64(-3.24%) |
Mar 03, 2021 | 52.57 | 52.89 | 50.60 | 50.60 | 960,835 | -1.55(-2.98%) |
Mar 02, 2021 | 53.43 | 54.14 | 51.77 | 52.15 | 1,633,680 | -1.22(-2.29%) |
Mar 01, 2021 | 50.36 | 53.56 | 50.13 | 53.38 | 1,718,241 | +3.73(+7.50%) |
Feb 26, 2021 | 50.76 | 50.80 | 49.65 | 49.65 | 983,903 | -0.74(-1.46%) |
Feb 25, 2021 | 50.73 | 52.66 | 50.04 | 50.39 | 2,177,218 | -0.34(-0.67%) |
Feb 24, 2021 | 50.71 | 51.44 | 50.17 | 50.73 | 1,170,177 | -0.28(-0.55%) |
Feb 23, 2021 | 50.00 | 51.32 | 48.59 | 51.01 | 1,326,358 | +0.81(+1.60%) |
Feb 22, 2021 | 49.13 | 51.29 | 49.09 | 50.20 | 2,014,369 | +0.73(+1.47%) |
Feb 19, 2021 | 48.22 | 49.51 | 47.89 | 49.48 | 1,377,279 | +1.12(+2.31%) |
Feb 18, 2021 | 48.15 | 48.50 | 47.36 | 48.36 | 889,516 | +0.16(+0.32%) |
Feb 17, 2021 | 47.45 | 48.42 | 47.29 | 48.21 | 1,596,017 | +0.67(+1.41%) |
Feb 16, 2021 | 47.51 | 47.70 | 47.04 | 47.54 | 1,375,428 | +0.08(+0.16%) |
Feb 12, 2021 | 47.83 | 48.19 | 46.71 | 47.46 | 1,732,935 | -0.53(-1.11%) |
Feb 11, 2021 | 47.91 | 48.52 | 47.19 | 47.99 | 1,166,282 | +0.24(+0.51%) |
Feb 10, 2021 | 48.34 | 49.10 | 47.62 | 47.75 | 1,310,583 | -0.51(-1.07%) |
Feb 09, 2021 | 49.49 | 49.55 | 48.04 | 48.26 | 1,227,871 | -0.82(-1.68%) |
Feb 08, 2021 | 49.62 | 49.72 | 48.04 | 49.09 | 1,965,552 | -0.21(-0.43%) |
Feb 05, 2021 | 49.85 | 50.43 | 48.32 | 49.30 | 1,838,880 | -0.84(-1.68%) |
Feb 04, 2021 | 48.56 | 51.15 | 48.55 | 50.15 | 3,100,613 | +0.53(+1.08%) |
Feb 03, 2021 | 49.51 | 50.53 | 48.59 | 49.61 | 1,951,729 | +0.43(+0.87%) |
Feb 02, 2021 | 48.32 | 49.75 | 47.51 | 49.19 | 1,546,905 | +0.88(+1.83%) |
Feb 01, 2021 | 48.20 | 48.84 | 47.09 | 48.30 | 1,455,565 | +0.18(+0.38%) |
Jan 29, 2021 | 48.55 | 50.16 | 48.05 | 48.12 | 2,630,063 | -0.40(-0.82%) |
Jan 28, 2021 | 53.45 | 53.93 | 48.46 | 48.52 | 3,512,125 | -4.85(-9.09%) |
Jan 27, 2021 | 54.18 | 56.99 | 53.28 | 53.37 | 6,850,372 | -1.13(-2.07%) |
Jan 26, 2021 | 52.07 | 54.94 | 52.06 | 54.49 | 5,958,246 | +2.70(+5.21%) |
Jan 25, 2021 | 49.00 | 51.98 | 48.41 | 51.80 | 3,308,312 | +3.42(+7.06%) |
Jan 22, 2021 | 48.41 | 48.88 | 47.67 | 48.38 | 819,936 | -0.11(-0.22%) |
Jan 21, 2021 | 47.94 | 49.08 | 47.65 | 48.49 | 826,441 | +0.87(+1.83%) |
Jan 20, 2021 | 47.14 | 47.71 | 46.40 | 47.61 | 966,673 | +0.66(+1.41%) |
Jan 19, 2021 | 48.22 | 48.22 | 46.12 | 46.95 | 963,579 | -0.61(-1.29%) |
Jan 15, 2021 | 47.90 | 48.50 | 46.67 | 47.56 | 1,255,257 | -0.09(-0.18%) |
Jan 14, 2021 | 46.87 | 47.90 | 46.81 | 47.65 | 1,133,920 | +0.98(+2.10%) |
Jan 13, 2021 | 45.48 | 46.91 | 44.60 | 46.67 | 1,488,223 | +1.09(+2.38%) |
Jan 12, 2021 | 46.77 | 47.32 | 45.40 | 45.59 | 1,139,209 | -1.32(-2.81%) |
Jan 11, 2021 | 46.20 | 47.13 | 45.76 | 46.91 | 959,132 | +0.29(+0.62%) |
Jan 08, 2021 | 46.45 | 47.24 | 46.26 | 46.61 | 813,134 | +0.41(+0.88%) |
Jan 07, 2021 | 46.71 | 47.17 | 45.59 | 46.21 | 1,712,049 | -0.71(-1.51%) |
Jan 06, 2021 | 46.84 | 48.06 | 46.60 | 46.91 | 1,807,087 | +0.25(+0.54%) |
Jan 05, 2021 | 47.70 | 48.33 | 46.42 | 46.66 | 1,601,954 | -1.02(-2.14%) |
Jan 04, 2021 | 50.39 | 50.40 | 47.68 | 47.68 | 2,091,992 | -2.49(-4.96%) |
Dec 31, 2020 | 50.17 | 50.17 | 50.17 | 766,439 | +0.17(+0.35%) | |
Dec 30, 2020 | 50.34 | 50.44 | 49.54 | 50.00 | 766,439 | +0.08(+0.16%) |
Dec 29, 2020 | 50.15 | 50.34 | 49.43 | 49.92 | 725,489 | -0.11(-0.21%) |
Dec 28, 2020 | 49.85 | 50.22 | 49.45 | 50.03 | 1,241,715 | +0.26(+0.53%) |
Dec 24, 2020 | 48.88 | 49.86 | 48.80 | 49.77 | 2,784,028 | +1.09(+2.23%) |
Dec 23, 2020 | 47.72 | 48.83 | 47.66 | 48.68 | 945,867 | +0.88(+1.85%) |
Dec 22, 2020 | 47.20 | 47.88 | 47.00 | 47.80 | 646,834 | +0.78(+1.65%) |
Dec 21, 2020 | 47.16 | 47.58 | 46.78 | 47.02 | 964,634 | -0.44(-0.92%) |
Dec 18, 2020 | 48.57 | 48.78 | 47.19 | 47.46 | 3,321,105 | -0.83(-1.73%) |
Dec 17, 2020 | 48.21 | 48.58 | 48.03 | 48.29 | 1,092,714 | +0.04(+0.08%) |
Dec 16, 2020 | 48.64 | 49.00 | 48.04 | 48.25 | 1,081,981 | -0.29(-0.60%) |
Dec 15, 2020 | 49.06 | 49.25 | 48.40 | 48.54 | 1,656,501 | -0.22(-0.46%) |
Dec 14, 2020 | 49.45 | 49.70 | 48.69 | 48.77 | 1,830,751 | -0.50(-1.02%) |
Dec 11, 2020 | 49.58 | 50.31 | 49.22 | 49.27 | 1,589,148 | -0.19(-0.39%) |
Dec 10, 2020 | 48.76 | 50.78 | 48.71 | 49.46 | 3,213,669 | +0.76(+1.55%) |
Dec 09, 2020 | 45.84 | 48.86 | 45.56 | 48.71 | 4,501,703 | +3.43(+7.58%) |
Dec 08, 2020 | 45.12 | 45.55 | 44.89 | 45.28 | 1,344,270 | -0.02(-0.04%) |
Dec 07, 2020 | 45.66 | 46.05 | 44.64 | 45.30 | 1,498,092 | -0.51(-1.12%) |
Dec 04, 2020 | 45.20 | 46.04 | 44.98 | 45.81 | 1,069,922 | +0.92(+2.05%) |
Dec 03, 2020 | 43.81 | 45.12 | 43.60 | 44.89 | 1,248,804 | +1.11(+2.55%) |
Dec 02, 2020 | 43.12 | 44.35 | 42.56 | 43.78 | 1,805,428 | +0.40(+0.92%) |