Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.42 | 38.96 | 37.96 | 38.07 | 14,717,355 | -0.52(-1.35%) |
Nov 29, 2021 | 38.85 | 39.20 | 38.44 | 38.59 | 9,533,511 | +0.02(+0.05%) |
Nov 26, 2021 | 40.00 | 40.16 | 38.44 | 38.57 | 9,260,596 | -2.13(-5.23%) |
Nov 24, 2021 | 40.22 | 40.77 | 40.13 | 40.70 | 7,812,233 | +0.47(+1.17%) |
Nov 23, 2021 | 40.55 | 41.08 | 39.78 | 40.23 | 11,577,693 | -0.47(-1.15%) |
Nov 22, 2021 | 41.12 | 41.21 | 40.45 | 40.70 | 6,639,249 | -0.33(-0.80%) |
Nov 19, 2021 | 41.15 | 41.16 | 40.50 | 41.03 | 7,955,649 | -0.18(-0.44%) |
Nov 18, 2021 | 41.65 | 41.65 | 41.13 | 41.21 | 7,235,060 | -0.40(-0.96%) |
Nov 17, 2021 | 41.82 | 42.02 | 41.38 | 41.61 | 6,719,327 | +0.19(+0.46%) |
Nov 16, 2021 | 41.31 | 41.64 | 40.88 | 41.42 | 9,274,366 | +0.08(+0.19%) |
Nov 15, 2021 | 42.18 | 42.27 | 41.16 | 41.34 | 9,649,423 | -0.73(-1.74%) |
Nov 12, 2021 | 42.12 | 42.27 | 41.62 | 42.07 | 9,924,321 | +0.11(+0.26%) |
Nov 11, 2021 | 42.46 | 42.62 | 41.67 | 41.96 | 9,437,718 | -0.49(-1.15%) |
Nov 10, 2021 | 42.62 | 42.34 | 42.45 | 4,813,251 | -0.34(-0.79%) | |
Nov 09, 2021 | 43.34 | 43.34 | 42.55 | 42.79 | 4,935,649 | -0.56(-1.29%) |
Nov 08, 2021 | 43.30 | 43.53 | 42.72 | 43.35 | 7,059,317 | +0.19(+0.44%) |
Nov 05, 2021 | 42.55 | 44.57 | 42.50 | 43.16 | 14,638,401 | +0.66(+1.55%) |
Nov 04, 2021 | 42.98 | 43.19 | 42.08 | 42.50 | 7,241,372 | -0.41(-0.96%) |
Nov 03, 2021 | 43.11 | 43.31 | 42.32 | 42.91 | 10,404,689 | -0.30(-0.69%) |
Nov 02, 2021 | 43.06 | 43.50 | 42.56 | 43.21 | 12,976,863 | +0.41(+0.96%) |
Nov 01, 2021 | 43.30 | 43.27 | 42.76 | 42.80 | 8,231,277 | -0.33(-0.77%) |
Oct 29, 2021 | 43.08 | 43.28 | 42.58 | 43.13 | 7,157,696 | -0.11(-0.25%) |
Oct 28, 2021 | 43.53 | 43.84 | 43.07 | 43.24 | 5,747,668 | -0.49(-1.12%) |
Oct 27, 2021 | 45.12 | 45.43 | 43.58 | 43.73 | 6,993,051 | -0.59(-1.33%) |
Oct 26, 2021 | 44.66 | 44.32 | 5,316,548 | -0.17(-0.38%) | ||
Oct 25, 2021 | 44.99 | 45.02 | 44.44 | 44.49 | 5,238,934 | -0.35(-0.78%) |
Oct 22, 2021 | 44.80 | 45.12 | 44.59 | 44.84 | 3,715,138 | -0.03(-0.07%) |
Oct 21, 2021 | 44.30 | 44.93 | 44.05 | 44.87 | 5,942,948 | +0.40(+0.90%) |
Oct 20, 2021 | 44.46 | 45.00 | 44.23 | 44.47 | 7,840,322 | +0.34(+0.77%) |
Oct 19, 2021 | 43.23 | 44.47 | 43.23 | 44.13 | 6,097,995 | +1.33(+3.11%) |
Oct 18, 2021 | 43.01 | 43.05 | 42.26 | 42.80 | 4,144,216 | -0.60(-1.38%) |
Oct 15, 2021 | 43.58 | 43.68 | 43.05 | 43.40 | 5,503,463 | +0.15(+0.35%) |
Oct 14, 2021 | 42.06 | 43.37 | 42.06 | 43.25 | 6,771,628 | +1.46(+3.49%) |
Oct 13, 2021 | 42.15 | 42.33 | 41.75 | 41.79 | 5,622,452 | -0.30(-0.71%) |
Oct 12, 2021 | 42.29 | 42.48 | 41.95 | 42.09 | 4,114,728 | -0.05(-0.12%) |
Oct 11, 2021 | 42.98 | 43.23 | 42.09 | 42.14 | 3,752,045 | -1.02(-2.36%) |
Oct 08, 2021 | 43.63 | 44.02 | 43.10 | 43.16 | 4,163,639 | -0.46(-1.05%) |
Oct 07, 2021 | 43.20 | 44.24 | 43.20 | 43.62 | 6,783,046 | +0.76(+1.77%) |
Oct 06, 2021 | 42.18 | 42.91 | 41.86 | 42.86 | 5,274,486 | +0.42(+0.99%) |
Oct 05, 2021 | 42.52 | 43.23 | 42.43 | 42.44 | 5,395,067 | +0.03(+0.07%) |
Oct 04, 2021 | 43.53 | 43.78 | 42.01 | 42.41 | 8,878,156 | -1.39(-3.17%) |
Oct 01, 2021 | 43.49 | 44.03 | 43.20 | 43.80 | 4,782,109 | +0.41(+0.94%) |
Sep 30, 2021 | 43.91 | 44.27 | 43.41 | 43.39 | 6,738,505 | -0.50(-1.14%) |
Sep 29, 2021 | 43.84 | 44.20 | 43.72 | 43.89 | 5,096,885 | +0.22(+0.50%) |
Sep 28, 2021 | 44.22 | 44.32 | 43.47 | 43.67 | 4,867,704 | -0.79(-1.78%) |
Sep 27, 2021 | 44.51 | 44.81 | 44.23 | 44.46 | 4,844,917 | -0.24(-0.54%) |
Sep 24, 2021 | 44.90 | 45.10 | 44.38 | 44.70 | 4,332,884 | -0.30(-0.67%) |
Sep 23, 2021 | 44.51 | 45.40 | 44.32 | 45.00 | 8,199,600 | +0.69(+1.56%) |
Sep 22, 2021 | 43.43 | 44.94 | 43.23 | 44.31 | 8,946,304 | +0.95(+2.19%) |
Sep 21, 2021 | 44.02 | 44.35 | 43.34 | 43.36 | 6,336,440 | -0.28(-0.64%) |
Sep 20, 2021 | 43.80 | 44.08 | 43.24 | 43.64 | 7,566,186 | -0.73(-1.65%) |
Sep 17, 2021 | 44.53 | 44.71 | 43.92 | 44.37 | 8,419,642 | -0.53(-1.18%) |
Sep 16, 2021 | 45.01 | 45.12 | 44.64 | 44.90 | 5,313,536 | -0.11(-0.24%) |
Sep 15, 2021 | 44.88 | 45.37 | 44.62 | 45.01 | 5,266,689 | +0.16(+0.36%) |
Sep 14, 2021 | 44.54 | 45.01 | 44.09 | 44.85 | 4,638,328 | +0.64(+1.45%) |
Sep 13, 2021 | 44.72 | 44.88 | 43.82 | 44.21 | 5,816,069 | -0.25(-0.56%) |
Sep 10, 2021 | 45.41 | 45.56 | 44.25 | 44.46 | 5,115,038 | -0.95(-2.09%) |
Sep 09, 2021 | 45.50 | 45.95 | 45.27 | 45.41 | 4,944,572 | -0.10(-0.22%) |
Sep 08, 2021 | 45.03 | 45.80 | 44.86 | 45.51 | 5,470,378 | +0.41(+0.91%) |
Sep 07, 2021 | 44.66 | 45.16 | 44.27 | 45.10 | 3,609,880 | +0.18(+0.40%) |
Sep 03, 2021 | 45.00 | 45.12 | 44.46 | 44.92 | 8,244,359 | -0.14(-0.31%) |
Sep 02, 2021 | 45.80 | 45.87 | 44.95 | 45.06 | 7,294,918 | -0.52(-1.14%) |
Sep 01, 2021 | 45.33 | 45.70 | 44.91 | 45.58 | 5,408,492 | +0.43(+0.95%) |
Aug 31, 2021 | 44.89 | 45.27 | 44.67 | 45.15 | 6,770,040 | +0.32(+0.71%) |
Aug 30, 2021 | 44.88 | 45.09 | 44.62 | 44.83 | 3,659,919 | +0.03(+0.07%) |
Aug 27, 2021 | 44.85 | 45.04 | 44.59 | 44.80 | 4,027,465 | +0.14(+0.31%) |
Aug 26, 2021 | 44.71 | 44.89 | 44.52 | 44.66 | 4,011,363 | -0.15(-0.33%) |
Aug 25, 2021 | 44.68 | 45.31 | 44.45 | 44.81 | 4,271,367 | -0.04(-0.09%) |
Aug 24, 2021 | 44.16 | 45.68 | 44.01 | 44.85 | 7,916,873 | +0.86(+1.95%) |
Aug 23, 2021 | 44.50 | 44.60 | 43.81 | 43.99 | 10,137,926 | -0.45(-1.01%) |
Aug 20, 2021 | 44.20 | 44.51 | 43.94 | 44.44 | 5,214,895 | +0.17(+0.38%) |
Aug 19, 2021 | 43.99 | 44.57 | 43.80 | 44.27 | 4,606,946 | +0.18(+0.41%) |
Aug 18, 2021 | 45.08 | 45.10 | 44.06 | 44.09 | 10,536,441 | -1.06(-2.35%) |
Aug 17, 2021 | 44.63 | 45.38 | 44.37 | 45.15 | 8,536,414 | +0.49(+1.10%) |
Aug 16, 2021 | 44.30 | 44.70 | 44.09 | 44.66 | 5,261,836 | +0.33(+0.74%) |
Aug 13, 2021 | 44.00 | 44.37 | 43.85 | 44.33 | 3,137,364 | +0.26(+0.59%) |
Aug 12, 2021 | 43.66 | 44.26 | 43.48 | 44.07 | 5,013,705 | +0.44(+1.01%) |
Aug 11, 2021 | 42.81 | 43.95 | 42.71 | 43.63 | 7,582,846 | +0.98(+2.30%) |
Aug 10, 2021 | 43.84 | 43.98 | 42.12 | 42.65 | 14,862,513 | -1.16(-2.65%) |
Aug 09, 2021 | 44.70 | 44.87 | 43.67 | 43.81 | 5,918,149 | -0.89(-1.99%) |
Aug 06, 2021 | 44.71 | 44.73 | 44.28 | 44.70 | 5,607,556 | +0.05(+0.11%) |
Aug 05, 2021 | 44.45 | 44.66 | 44.06 | 44.65 | 6,470,956 | +0.39(+0.88%) |
Aug 04, 2021 | 45.38 | 45.60 | 44.26 | 44.26 | 8,100,787 | -1.28(-2.81%) |
Aug 03, 2021 | 45.90 | 45.90 | 45.16 | 45.54 | 7,721,337 | -0.34(-0.74%) |
Aug 02, 2021 | 45.77 | 46.28 | 45.34 | 45.88 | 10,041,118 | +0.28(+0.61%) |
Jul 30, 2021 | 45.19 | 45.93 | 45.01 | 45.60 | 9,108,252 | +0.28(+0.62%) |
Jul 29, 2021 | 45.52 | 45.57 | 44.92 | 45.32 | 5,214,166 | -0.11(-0.24%) |
Jul 28, 2021 | 45.41 | 45.80 | 44.83 | 45.43 | 8,169,393 | -0.08(-0.18%) |
Jul 27, 2021 | 44.62 | 46.03 | 43.78 | 45.51 | 14,100,118 | +1.54(+3.50%) |
Jul 26, 2021 | 43.87 | 44.08 | 43.68 | 43.97 | 5,899,395 | -0.15(-0.34%) |
Jul 23, 2021 | 43.85 | 44.27 | 43.69 | 44.12 | 5,204,225 | +0.57(+1.31%) |
Jul 22, 2021 | 43.63 | 43.92 | 43.18 | 43.55 | 4,793,722 | -0.03(-0.07%) |
Jul 21, 2021 | 43.19 | 43.83 | 43.02 | 43.58 | 7,571,067 | +0.79(+1.85%) |
Jul 20, 2021 | 41.32 | 43.00 | 41.31 | 42.79 | 8,007,683 | +1.56(+3.78%) |
Jul 19, 2021 | 41.70 | 41.83 | 40.94 | 41.23 | 6,268,231 | -0.87(-2.07%) |
Jul 16, 2021 | 42.31 | 42.43 | 41.98 | 42.10 | 5,539,680 | -0.06(-0.14%) |
Jul 15, 2021 | 42.42 | 42.55 | 41.86 | 42.16 | 6,079,754 | -0.58(-1.36%) |
Jul 14, 2021 | 43.24 | 43.34 | 42.65 | 42.74 | 4,174,499 | -0.32(-0.74%) |
Jul 13, 2021 | 43.39 | 43.52 | 43.00 | 43.06 | 4,137,072 | -0.43(-0.99%) |
Jul 12, 2021 | 43.36 | 43.62 | 43.36 | 43.49 | 3,772,624 | -0.10(-0.23%) |
Jul 09, 2021 | 43.67 | 43.83 | 43.39 | 43.59 | 4,137,143 | +0.25(+0.58%) |
Jul 08, 2021 | 43.46 | 43.54 | 42.79 | 43.34 | 6,035,237 | -0.59(-1.34%) |
Jul 07, 2021 | 43.72 | 43.99 | 43.53 | 43.93 | 5,358,313 | +0.31(+0.71%) |
Jul 06, 2021 | 43.79 | 43.80 | 43.25 | 43.62 | 6,659,742 | -0.30(-0.68%) |
Jul 02, 2021 | 43.40 | 44.00 | 43.21 | 43.92 | 4,997,766 | +0.56(+1.29%) |
Jul 01, 2021 | 42.78 | 43.51 | 42.69 | 43.36 | 5,756,428 | +0.60(+1.40%) |
Jun 30, 2021 | 43.30 | 43.30 | 42.44 | 42.76 | 8,904,879 | -0.47(-1.09%) |
Jun 29, 2021 | 43.37 | 43.49 | 42.98 | 43.23 | 5,370,181 | -0.10(-0.23%) |
Jun 28, 2021 | 44.00 | 44.22 | 43.04 | 43.33 | 6,762,825 | -0.77(-1.75%) |
Jun 25, 2021 | 43.87 | 44.27 | 43.84 | 44.10 | 6,884,253 | +0.39(+0.89%) |
Jun 24, 2021 | 43.99 | 44.20 | 43.71 | 43.71 | 6,324,886 | -0.08(-0.18%) |
Jun 23, 2021 | 43.79 | 43.97 | 43.62 | 43.79 | 3,760,378 | -0.04(-0.09%) |
Jun 22, 2021 | 43.53 | 43.92 | 43.28 | 43.83 | 5,623,326 | +0.23(+0.53%) |
Jun 21, 2021 | 43.30 | 43.82 | 43.17 | 43.60 | 6,706,000 | +0.58(+1.35%) |
Jun 18, 2021 | 43.11 | 43.36 | 42.81 | 43.02 | 8,845,315 | -0.33(-0.76%) |
Jun 17, 2021 | 42.72 | 43.50 | 42.70 | 43.35 | 6,578,657 | +0.57(+1.33%) |
Jun 16, 2021 | 42.81 | 43.03 | 42.53 | 42.78 | 4,910,572 | +0.03(+0.07%) |
Jun 15, 2021 | 42.70 | 42.93 | 42.39 | 42.75 | 6,396,220 | +0.21(+0.49%) |
Jun 14, 2021 | 42.94 | 42.94 | 42.37 | 42.54 | 5,034,095 | -0.37(-0.86%) |
Jun 11, 2021 | 42.76 | 42.93 | 42.38 | 42.91 | 5,352,782 | +0.07(+0.16%) |
Jun 10, 2021 | 42.49 | 42.91 | 42.39 | 42.84 | 3,992,009 | +0.51(+1.20%) |
Jun 09, 2021 | 42.05 | 42.40 | 42.02 | 42.33 | 3,863,518 | +0.31(+0.74%) |
Jun 08, 2021 | 42.37 | 42.39 | 41.43 | 42.02 | 4,840,206 | -0.12(-0.28%) |
Jun 07, 2021 | 42.21 | 42.70 | 42.01 | 42.14 | 7,467,362 | +0.11(+0.26%) |
Jun 04, 2021 | 41.88 | 42.12 | 41.40 | 42.03 | 5,465,353 | +0.68(+1.64%) |
Jun 03, 2021 | 41.36 | 41.54 | 40.87 | 41.35 | 5,658,904 | -0.26(-0.62%) |
Jun 02, 2021 | 43.00 | 43.06 | 41.55 | 41.61 | 11,253,580 | -1.32(-3.07%) |
Jun 01, 2021 | 42.82 | 43.20 | 42.50 | 42.93 | 8,166,475 | +0.38(+0.89%) |
May 28, 2021 | 42.36 | 42.86 | 42.08 | 42.55 | 5,720,764 | +0.59(+1.41%) |
May 27, 2021 | 42.05 | 42.23 | 41.78 | 41.96 | 8,004,477 | +0.13(+0.31%) |
May 26, 2021 | 41.52 | 42.35 | 41.05 | 41.83 | 10,531,840 | -1.20(-2.79%) |
May 25, 2021 | 43.01 | 43.34 | 42.68 | 43.03 | 5,891,231 | +0.23(+0.54%) |
May 24, 2021 | 42.37 | 42.98 | 42.20 | 42.80 | 7,794,434 | +0.69(+1.64%) |
May 21, 2021 | 42.14 | 42.64 | 42.07 | 42.11 | 5,203,817 | +0.19(+0.45%) |
May 20, 2021 | 41.36 | 42.28 | 41.23 | 41.92 | 4,427,530 | +0.49(+1.18%) |
May 19, 2021 | 41.26 | 41.49 | 41.04 | 41.43 | 5,900,723 | -0.34(-0.81%) |
May 18, 2021 | 41.73 | 42.19 | 41.66 | 41.77 | 5,212,301 | +0.05(+0.12%) |
May 17, 2021 | 41.50 | 41.82 | 41.23 | 41.72 | 5,552,268 | +0.17(+0.41%) |
May 14, 2021 | 41.84 | 42.04 | 41.54 | 41.55 | 4,447,562 | -0.06(-0.14%) |
May 13, 2021 | 41.51 | 41.88 | 41.33 | 41.61 | 5,005,883 | +0.26(+0.63%) |
May 12, 2021 | 42.34 | 42.34 | 41.23 | 41.35 | 9,882,710 | -1.18(-2.77%) |
May 11, 2021 | 43.13 | 43.38 | 42.37 | 42.53 | 10,858,527 | -0.72(-1.66%) |
May 10, 2021 | 43.16 | 43.61 | 43.08 | 43.25 | 6,078,412 | +0.12(+0.28%) |
May 07, 2021 | 43.10 | 43.83 | 42.99 | 43.13 | 6,089,959 | +0.09(+0.21%) |
May 06, 2021 | 43.03 | 43.10 | 42.62 | 43.04 | 8,257,468 | -0.05(-0.12%) |
May 05, 2021 | 43.47 | 43.67 | 43.05 | 43.09 | 6,832,697 | -0.24(-0.55%) |
May 04, 2021 | 43.50 | 43.50 | 43.09 | 43.33 | 9,076,459 | -0.30(-0.69%) |
May 03, 2021 | 43.60 | 43.79 | 43.44 | 43.63 | 7,610,061 | +0.03(+0.07%) |
Apr 30, 2021 | 43.84 | 43.96 | 43.36 | 43.60 | 12,645,800 | -0.50(-1.13%) |
Apr 29, 2021 | 44.20 | 44.30 | 43.63 | 44.10 | 8,810,752 | -0.14(-0.32%) |
Apr 28, 2021 | 43.86 | 44.63 | 43.75 | 44.24 | 16,087,666 | +1.83(+4.32%) |
Apr 27, 2021 | 41.99 | 42.76 | 41.59 | 42.41 | 8,400,838 | +0.14(+0.33%) |
Apr 26, 2021 | 42.81 | 42.90 | 42.23 | 42.27 | 11,175,798 | -0.46(-1.08%) |
Apr 23, 2021 | 42.60 | 42.94 | 42.58 | 42.73 | 9,906,000 | +0.16(+0.38%) |
Apr 22, 2021 | 42.31 | 42.80 | 42.03 | 42.57 | 12,019,320 | +0.26(+0.61%) |
Apr 21, 2021 | 41.24 | 42.54 | 41.00 | 42.31 | 14,811,175 | +1.18(+2.87%) |
Apr 20, 2021 | 40.82 | 41.73 | 40.71 | 41.13 | 10,522,789 | +0.25(+0.61%) |
Apr 19, 2021 | 40.79 | 40.97 | 40.52 | 40.88 | 6,539,355 | -0.03(-0.07%) |
Apr 16, 2021 | 41.14 | 41.18 | 40.59 | 40.91 | 7,527,700 | +0.05(+0.12%) |
Apr 15, 2021 | 39.88 | 41.06 | 39.84 | 40.86 | 8,607,562 | +1.19(+3.00%) |
Apr 14, 2021 | 39.34 | 39.98 | 39.33 | 39.67 | 4,093,922 | +0.26(+0.66%) |
Apr 13, 2021 | 39.22 | 39.48 | 39.10 | 39.41 | 6,582,068 | +0.07(+0.18%) |
Apr 12, 2021 | 39.26 | 39.47 | 38.88 | 39.34 | 4,140,693 | +0.02(+0.05%) |
Apr 09, 2021 | 38.77 | 39.33 | 38.55 | 39.32 | 5,426,000 | +0.60(+1.55%) |
Apr 08, 2021 | 38.93 | 39.12 | 38.65 | 38.72 | 3,992,088 | -0.13(-0.33%) |
Apr 07, 2021 | 38.96 | 39.22 | 38.74 | 38.85 | 4,861,625 | -0.10(-0.26%) |
Apr 06, 2021 | 39.20 | 39.25 | 38.84 | 38.95 | 7,676,470 | -0.09(-0.23%) |
Apr 05, 2021 | 38.87 | 39.13 | 38.73 | 39.04 | 4,954,706 | +0.46(+1.19%) |
Apr 01, 2021 | 38.61 | 38.78 | 38.00 | 38.58 | 5,615,300 | -0.07(-0.18%) |
Mar 31, 2021 | 39.00 | 39.10 | 38.53 | 38.65 | 5,811,161 | -0.31(-0.80%) |
Mar 30, 2021 | 38.40 | 39.06 | 38.26 | 38.96 | 5,900,648 | +0.37(+0.96%) |
Mar 29, 2021 | 38.04 | 38.82 | 38.00 | 38.59 | 6,090,985 | +0.37(+0.97%) |
Mar 26, 2021 | 37.95 | 38.25 | 37.53 | 38.22 | 7,624,400 | +0.30(+0.79%) |
Mar 25, 2021 | 37.68 | 37.98 | 37.13 | 37.92 | 5,708,598 | +0.34(+0.90%) |
Mar 24, 2021 | 37.23 | 38.01 | 37.20 | 37.58 | 7,334,753 | +0.34(+0.91%) |
Mar 23, 2021 | 38.22 | 38.22 | 37.15 | 37.24 | 6,119,593 | -0.99(-2.59%) |
Mar 22, 2021 | 38.17 | 38.62 | 37.95 | 38.23 | 5,845,535 | +0.06(+0.16%) |
Mar 19, 2021 | 38.19 | 38.62 | 37.61 | 38.17 | 12,334,301 | -0.02(-0.05%) |
Mar 18, 2021 | 38.85 | 38.97 | 38.16 | 38.19 | 8,349,831 | -0.69(-1.77%) |
Mar 17, 2021 | 38.95 | 39.24 | 38.67 | 38.88 | 6,665,617 | +0.02(+0.05%) |
Mar 16, 2021 | 39.33 | 39.52 | 38.60 | 38.86 | 6,172,523 | -0.54(-1.37%) |
Mar 15, 2021 | 39.00 | 39.48 | 38.56 | 39.40 | 7,045,818 | +0.55(+1.42%) |
Mar 12, 2021 | 38.62 | 39.04 | 38.51 | 38.85 | 5,276,300 | +0.20(+0.52%) |
Mar 11, 2021 | 39.29 | 39.34 | 38.62 | 38.65 | 6,470,631 | -0.69(-1.75%) |
Mar 10, 2021 | 39.65 | 39.81 | 39.24 | 39.34 | 7,696,950 | -0.21(-0.53%) |
Mar 09, 2021 | 39.50 | 40.13 | 39.43 | 39.55 | 13,646,564 | +0.03(+0.08%) |
Mar 08, 2021 | 39.53 | 39.99 | 39.13 | 39.52 | 9,616,025 | -0.02(-0.05%) |
Mar 05, 2021 | 38.36 | 39.71 | 38.19 | 39.54 | 12,809,399 | +1.61(+4.24%) |
Mar 04, 2021 | 39.02 | 39.08 | 37.53 | 37.93 | 8,474,705 | -0.89(-2.29%) |
Mar 03, 2021 | 38.69 | 39.01 | 38.31 | 38.82 | 6,666,901 | +0.06(+0.15%) |
Mar 02, 2021 | 38.90 | 38.99 | 38.57 | 38.76 | 6,064,485 | -0.14(-0.36%) |
Mar 01, 2021 | 39.12 | 39.18 | 38.47 | 38.90 | 7,790,119 | +0.12(+0.31%) |
Feb 26, 2021 | 39.51 | 39.69 | 38.73 | 38.78 | 13,454,700 | -0.89(-2.24%) |
Feb 25, 2021 | 39.54 | 39.96 | 39.31 | 39.67 | 11,651,776 | +0.14(+0.35%) |
Feb 24, 2021 | 38.75 | 39.86 | 38.67 | 39.53 | 9,265,654 | +0.78(+2.01%) |
Feb 23, 2021 | 39.20 | 39.62 | 38.73 | 38.75 | 10,173,846 | -0.45(-1.15%) |
Feb 22, 2021 | 37.92 | 39.34 | 37.85 | 39.20 | 10,922,051 | +1.17(+3.08%) |
Feb 19, 2021 | 37.60 | 38.06 | 37.19 | 38.03 | 9,407,900 | +0.51(+1.36%) |
Feb 18, 2021 | 37.28 | 37.74 | 36.88 | 37.52 | 6,390,202 | +0.02(+0.05%) |
Feb 17, 2021 | 37.62 | 37.77 | 37.37 | 37.50 | 6,122,808 | -0.43(-1.13%) |
Feb 16, 2021 | 38.28 | 38.46 | 37.69 | 37.93 | 8,842,795 | -0.46(-1.20%) |
Feb 12, 2021 | 38.75 | 38.82 | 38.18 | 38.39 | 12,443,800 | -0.48(-1.23%) |
Feb 11, 2021 | 39.01 | 39.15 | 38.60 | 38.87 | 5,546,570 | +0.02(+0.05%) |
Feb 10, 2021 | 39.25 | 39.50 | 38.52 | 38.85 | 8,847,422 | -0.40(-1.02%) |
Feb 09, 2021 | 39.51 | 39.60 | 38.68 | 39.25 | 11,598,218 | -0.32(-0.81%) |
Feb 08, 2021 | 38.92 | 39.68 | 38.92 | 39.57 | 10,354,727 | +0.61(+1.57%) |
Feb 05, 2021 | 39.00 | 39.40 | 38.81 | 38.96 | 19,216,600 | +0.20(+0.52%) |
Feb 04, 2021 | 37.50 | 39.06 | 37.41 | 38.76 | 16,034,789 | +1.31(+3.50%) |
Feb 03, 2021 | 36.45 | 37.58 | 36.30 | 37.45 | 16,681,552 | +0.81(+2.21%) |
Feb 02, 2021 | 36.05 | 37.06 | 35.97 | 36.64 | 12,473,231 | +0.69(+1.92%) |
Feb 01, 2021 | 35.83 | 36.15 | 35.22 | 35.95 | 12,281,596 | +0.51(+1.44%) |
Jan 29, 2021 | 36.12 | 36.69 | 35.05 | 35.44 | 18,873,500 | -0.90(-2.48%) |
Jan 28, 2021 | 35.93 | 36.57 | 35.60 | 36.34 | 16,495,178 | +0.52(+1.45%) |
Jan 27, 2021 | 36.25 | 36.38 | 35.66 | 35.82 | 15,132,874 | -0.82(-2.24%) |
Jan 26, 2021 | 36.75 | 36.89 | 36.49 | 36.64 | 5,869,585 | -0.14(-0.38%) |
Jan 25, 2021 | 36.89 | 37.13 | 36.44 | 36.78 | 6,157,849 | -0.25(-0.68%) |
Jan 22, 2021 | 37.53 | 37.59 | 37.00 | 37.03 | 7,405,500 | -0.49(-1.31%) |
Jan 21, 2021 | 36.70 | 37.74 | 36.50 | 37.52 | 12,188,071 | +0.86(+2.35%) |
Jan 20, 2021 | 36.28 | 36.81 | 36.07 | 36.66 | 7,616,615 | +0.39(+1.08%) |
Jan 19, 2021 | 36.89 | 36.89 | 35.94 | 36.27 | 8,081,141 | -0.06(-0.17%) |
Jan 15, 2021 | 36.16 | 36.57 | 35.88 | 36.33 | 15,109,600 | +0.17(+0.47%) |
Jan 14, 2021 | 36.10 | 36.46 | 35.90 | 36.16 | 10,212,056 | +0.10(+0.28%) |
Jan 13, 2021 | 35.25 | 36.18 | 35.20 | 36.06 | 9,941,214 | +0.73(+2.07%) |
Jan 12, 2021 | 36.30 | 36.37 | 34.58 | 35.33 | 19,636,324 | -1.11(-3.05%) |
Jan 11, 2021 | 36.38 | 36.54 | 36.17 | 36.44 | 7,228,345 | -0.31(-0.84%) |
Jan 08, 2021 | 36.58 | 37.04 | 36.52 | 36.75 | 7,288,800 | +0.19(+0.52%) |
Jan 07, 2021 | 36.76 | 36.81 | 36.34 | 36.56 | 7,267,401 | -0.20(-0.54%) |
Jan 06, 2021 | 35.97 | 36.93 | 35.87 | 36.76 | 13,235,868 | +0.52(+1.43%) |
Jan 05, 2021 | 35.39 | 36.47 | 35.13 | 36.24 | 14,811,958 | +0.97(+2.75%) |
Jan 04, 2021 | 36.08 | 36.10 | 35.03 | 35.27 | 14,068,693 | -0.68(-1.89%) |
Dec 31, 2020 | 35.95 | 35.95 | 35.95 | 6,813,982 | +0.40(+1.13%) | |
Dec 30, 2020 | 35.50 | 35.73 | 35.38 | 35.55 | 6,813,982 | +0.05(+0.14%) |
Dec 29, 2020 | 35.20 | 35.73 | 35.08 | 35.50 | 8,786,259 | +0.58(+1.66%) |
Dec 28, 2020 | 34.76 | 35.06 | 34.70 | 34.92 | 4,842,034 | +0.33(+0.95%) |
Dec 24, 2020 | 34.45 | 34.63 | 34.22 | 34.59 | 2,608,700 | +0.22(+0.64%) |
Dec 23, 2020 | 34.51 | 34.91 | 34.36 | 34.37 | 7,381,118 | +0.01(+0.03%) |
Dec 22, 2020 | 34.79 | 34.94 | 34.19 | 34.36 | 9,424,061 | -0.46(-1.32%) |
Dec 21, 2020 | 34.93 | 35.00 | 34.16 | 34.82 | 10,484,635 | -0.63(-1.78%) |
Dec 18, 2020 | 35.55 | 36.13 | 35.30 | 35.45 | 23,166,498 | +0.06(+0.17%) |
Dec 17, 2020 | 35.19 | 35.41 | 35.02 | 35.39 | 10,502,645 | +0.26(+0.74%) |
Dec 16, 2020 | 34.76 | 35.65 | 34.58 | 35.13 | 13,985,061 | +0.46(+1.33%) |
Dec 15, 2020 | 33.82 | 34.97 | 33.75 | 34.67 | 16,700,381 | +1.22(+3.65%) |
Dec 14, 2020 | 33.93 | 34.26 | 33.42 | 33.45 | 8,710,666 | -0.15(-0.45%) |
Dec 11, 2020 | 33.76 | 34.14 | 33.43 | 33.60 | 14,827,300 | -0.40(-1.18%) |
Dec 10, 2020 | 34.05 | 34.26 | 33.95 | 34.00 | 11,025,365 | -0.13(-0.38%) |
Dec 09, 2020 | 34.03 | 34.34 | 33.72 | 34.13 | 14,858,323 | +0.16(+0.47%) |
Dec 08, 2020 | 34.05 | 34.16 | 33.68 | 33.97 | 20,816,160 | -0.28(-0.82%) |
Dec 07, 2020 | 34.36 | 34.49 | 33.90 | 34.25 | 18,394,380 | -0.16(-0.46%) |
Dec 04, 2020 | 33.80 | 34.42 | 33.57 | 34.41 | 26,383,200 | +0.60(+1.77%) |
Dec 03, 2020 | 34.15 | 34.21 | 33.70 | 33.81 | 21,068,552 | -0.34(-1.00%) |
Dec 02, 2020 | 33.60 | 34.27 | 33.26 | 34.15 | 19,582,936 | +0.50(+1.49%) |