Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 43.28 | 43.77 | 43.18 | 43.38 | 1,399,650 | +0.02(+0.04%) |
Dec 30, 2021 | 43.68 | 44.10 | 43.31 | 43.36 | 1,356,154 | -0.33(-0.75%) |
Dec 29, 2021 | 43.71 | 44.19 | 43.60 | 43.69 | 1,466,774 | +0.05(+0.10%) |
Dec 28, 2021 | 43.22 | 44.18 | 43.18 | 43.64 | 1,468,831 | +0.25(+0.57%) |
Dec 27, 2021 | 43.41 | 43.79 | 43.17 | 43.39 | 1,125,310 | +0.05(+0.11%) |
Dec 23, 2021 | 43.38 | 43.81 | 43.22 | 43.35 | 2,247,030 | +0.31(+0.72%) |
Dec 22, 2021 | 42.21 | 43.51 | 42.14 | 43.04 | 3,384,715 | +0.71(+1.68%) |
Dec 21, 2021 | 41.55 | 42.54 | 41.49 | 42.33 | 2,779,584 | +1.30(+3.18%) |
Dec 20, 2021 | 41.24 | 41.37 | 40.25 | 41.03 | 3,893,490 | -1.10(-2.62%) |
Dec 17, 2021 | 42.65 | 42.72 | 41.47 | 42.13 | 6,856,817 | -1.02(-2.36%) |
Dec 16, 2021 | 44.29 | 44.50 | 43.08 | 43.15 | 3,196,665 | -0.44(-1.00%) |
Dec 15, 2021 | 43.54 | 43.77 | 42.63 | 43.59 | 3,239,178 | -0.22(-0.50%) |
Dec 14, 2021 | 42.84 | 44.27 | 42.73 | 43.80 | 3,688,537 | +0.82(+1.91%) |
Dec 13, 2021 | 44.10 | 44.16 | 42.91 | 42.98 | 2,475,094 | -1.32(-2.98%) |
Dec 10, 2021 | 44.48 | 44.61 | 43.57 | 44.31 | 2,611,821 | +0.29(+0.66%) |
Dec 09, 2021 | 43.87 | 44.51 | 43.78 | 44.01 | 2,052,364 | -0.12(-0.27%) |
Dec 08, 2021 | 43.84 | 44.37 | 43.25 | 44.13 | 2,715,386 | +0.09(+0.21%) |
Dec 07, 2021 | 43.54 | 44.41 | 43.28 | 44.04 | 3,100,832 | +1.19(+2.79%) |
Dec 06, 2021 | 42.86 | 43.67 | 42.48 | 42.85 | 4,888,150 | +0.66(+1.55%) |
Dec 03, 2021 | 43.02 | 43.19 | 41.84 | 42.19 | 3,655,852 | -0.84(-1.95%) |
Dec 02, 2021 | 41.88 | 43.25 | 41.52 | 43.03 | 3,939,585 | +2.06(+5.03%) |
Dec 01, 2021 | 42.52 | 43.11 | 40.96 | 40.97 | 3,580,500 | -0.78(-1.88%) |
Nov 30, 2021 | 42.83 | 43.38 | 41.65 | 41.75 | 7,545,807 | -1.71(-3.94%) |
Nov 29, 2021 | 44.48 | 44.81 | 43.15 | 43.47 | 3,200,444 | -0.61(-1.38%) |
Nov 26, 2021 | 43.72 | 44.61 | 43.22 | 44.08 | 2,163,460 | -1.41(-3.10%) |
Nov 24, 2021 | 45.21 | 46.06 | 45.20 | 45.49 | 2,489,117 | -0.11(-0.24%) |
Nov 23, 2021 | 44.73 | 45.74 | 44.56 | 45.60 | 3,073,232 | +0.95(+2.12%) |
Nov 22, 2021 | 44.23 | 45.21 | 43.98 | 44.65 | 4,747,767 | +0.98(+2.25%) |
Nov 19, 2021 | 43.70 | 44.00 | 42.97 | 43.67 | 3,744,204 | -0.53(-1.20%) |
Nov 18, 2021 | 43.68 | 44.38 | 43.33 | 44.20 | 4,418,059 | +0.46(+1.06%) |
Nov 17, 2021 | 44.17 | 44.35 | 43.61 | 43.73 | 3,684,677 | -0.66(-1.48%) |
Nov 16, 2021 | 45.37 | 45.58 | 44.22 | 44.39 | 4,596,146 | -1.67(-3.62%) |
Nov 15, 2021 | 46.05 | 46.29 | 45.47 | 46.05 | 2,886,514 | -0.03(-0.06%) |
Nov 12, 2021 | 46.11 | 46.41 | 45.82 | 46.08 | 2,924,474 | +0.08(+0.18%) |
Nov 11, 2021 | 45.30 | 46.21 | 45.30 | 46.00 | 2,393,710 | +0.94(+2.08%) |
Nov 10, 2021 | 44.90 | 45.06 | 2,722,434 | +0.35(+0.77%) | ||
Nov 09, 2021 | 44.63 | 44.92 | 44.11 | 44.72 | 4,463,264 | -0.22(-0.49%) |
Nov 08, 2021 | 45.59 | 46.12 | 44.68 | 44.93 | 3,631,349 | -0.12(-0.26%) |
Nov 05, 2021 | 45.34 | 46.05 | 45.05 | 45.05 | 2,948,020 | +0.26(+0.59%) |
Nov 04, 2021 | 45.42 | 46.05 | 44.53 | 44.79 | 3,065,128 | -0.82(-1.80%) |
Nov 03, 2021 | 44.81 | 45.88 | 44.62 | 45.61 | 4,442,853 | +0.87(+1.96%) |
Nov 02, 2021 | 44.72 | 44.90 | 44.25 | 44.73 | 2,751,053 | -0.12(-0.26%) |
Nov 01, 2021 | 43.82 | 45.17 | 44.02 | 44.85 | 3,398,316 | +1.36(+3.12%) |
Oct 29, 2021 | 43.30 | 43.82 | 43.11 | 43.49 | 3,315,771 | +0.05(+0.13%) |
Oct 28, 2021 | 42.99 | 43.75 | 42.83 | 43.44 | 3,790,217 | +0.57(+1.33%) |
Oct 27, 2021 | 45.32 | 45.46 | 42.81 | 42.87 | 8,907,588 | -2.77(-6.08%) |
Oct 26, 2021 | 46.67 | 45.56 | 45.64 | 4,128,476 | -0.91(-1.95%) | |
Oct 25, 2021 | 46.27 | 47.42 | 46.00 | 46.55 | 3,762,431 | +0.60(+1.30%) |
Oct 22, 2021 | 47.95 | 48.32 | 45.84 | 45.95 | 6,592,933 | -2.06(-4.29%) |
Oct 21, 2021 | 50.22 | 51.01 | 47.62 | 48.01 | 6,280,706 | -2.57(-5.09%) |
Oct 20, 2021 | 49.45 | 50.68 | 49.26 | 50.58 | 2,573,799 | +1.04(+2.10%) |
Oct 19, 2021 | 49.79 | 50.06 | 49.29 | 49.54 | 1,996,644 | -0.18(-0.36%) |
Oct 18, 2021 | 49.68 | 50.48 | 49.48 | 49.72 | 2,142,518 | -0.04(-0.07%) |
Oct 15, 2021 | 48.82 | 50.27 | 48.74 | 49.76 | 3,243,990 | +1.52(+3.16%) |
Oct 14, 2021 | 48.13 | 48.32 | 47.39 | 48.23 | 3,520,761 | +0.73(+1.53%) |
Oct 13, 2021 | 48.24 | 48.27 | 47.26 | 47.51 | 3,260,767 | -0.45(-0.94%) |
Oct 12, 2021 | 47.55 | 48.11 | 47.33 | 47.96 | 2,208,705 | +0.44(+0.92%) |
Oct 11, 2021 | 48.29 | 49.24 | 47.43 | 47.53 | 2,325,316 | -0.51(-1.06%) |
Oct 08, 2021 | 48.16 | 48.82 | 47.75 | 48.03 | 1,990,795 | +0.04(+0.08%) |
Oct 07, 2021 | 48.46 | 49.34 | 47.83 | 48.00 | 3,367,250 | -0.66(-1.36%) |
Oct 06, 2021 | 48.03 | 48.90 | 47.57 | 48.66 | 2,493,220 | +0.08(+0.17%) |
Oct 05, 2021 | 48.69 | 48.89 | 48.03 | 48.58 | 2,065,350 | +0.40(+0.83%) |
Oct 04, 2021 | 47.19 | 48.27 | 47.11 | 48.18 | 2,999,360 | +1.12(+2.39%) |
Oct 01, 2021 | 46.59 | 47.27 | 46.05 | 47.06 | 2,498,139 | +0.79(+1.70%) |
Sep 30, 2021 | 46.91 | 47.10 | 46.19 | 46.27 | 2,784,528 | -0.52(-1.10%) |
Sep 29, 2021 | 47.44 | 47.44 | 46.36 | 46.78 | 2,416,814 | -0.36(-0.77%) |
Sep 28, 2021 | 48.59 | 49.35 | 47.01 | 47.15 | 3,048,927 | -1.45(-2.98%) |
Sep 27, 2021 | 47.82 | 48.60 | 47.52 | 48.60 | 2,971,597 | +1.13(+2.39%) |
Sep 24, 2021 | 47.78 | 48.28 | 47.40 | 47.46 | 4,273,900 | -0.62(-1.28%) |
Sep 23, 2021 | 47.79 | 48.59 | 47.79 | 48.08 | 1,997,657 | +0.79(+1.67%) |
Sep 22, 2021 | 47.36 | 48.03 | 47.20 | 47.29 | 2,517,672 | +0.58(+1.24%) |
Sep 21, 2021 | 46.76 | 47.12 | 46.13 | 46.71 | 2,473,852 | +0.17(+0.37%) |
Sep 20, 2021 | 46.08 | 46.61 | 45.57 | 46.54 | 3,590,694 | -1.02(-2.13%) |
Sep 17, 2021 | 48.02 | 48.29 | 47.17 | 47.55 | 6,171,011 | -0.08(-0.17%) |
Sep 16, 2021 | 47.86 | 48.34 | 47.63 | 47.64 | 2,649,730 | +0.08(+0.17%) |
Sep 15, 2021 | 47.06 | 47.76 | 46.88 | 47.55 | 2,895,873 | +0.66(+1.41%) |
Sep 14, 2021 | 47.87 | 48.58 | 46.76 | 46.89 | 3,116,213 | -0.99(-2.06%) |
Sep 13, 2021 | 47.26 | 47.98 | 47.19 | 47.88 | 4,654,866 | +1.63(+3.53%) |
Sep 10, 2021 | 46.42 | 46.80 | 46.18 | 46.25 | 2,597,154 | +0.26(+0.57%) |
Sep 09, 2021 | 45.31 | 46.72 | 45.16 | 45.99 | 3,405,473 | +0.82(+1.81%) |
Sep 08, 2021 | 45.39 | 45.44 | 44.50 | 45.17 | 2,947,556 | -0.30(-0.66%) |
Sep 07, 2021 | 46.09 | 46.49 | 45.44 | 45.47 | 3,071,676 | -0.81(-1.74%) |
Sep 03, 2021 | 46.80 | 46.80 | 45.81 | 46.28 | 4,074,757 | -0.75(-1.60%) |
Sep 02, 2021 | 47.73 | 47.77 | 46.83 | 47.03 | 2,945,705 | -0.54(-1.14%) |
Sep 01, 2021 | 47.87 | 48.13 | 47.26 | 47.57 | 3,201,662 | -0.37(-0.78%) |
Aug 31, 2021 | 46.91 | 48.13 | 46.87 | 47.94 | 4,072,244 | +0.91(+1.93%) |
Aug 30, 2021 | 48.79 | 48.92 | 47.00 | 47.04 | 2,997,236 | -1.49(-3.06%) |
Aug 27, 2021 | 47.46 | 48.54 | 47.35 | 48.52 | 2,332,780 | +1.17(+2.47%) |
Aug 26, 2021 | 48.73 | 48.86 | 47.11 | 47.35 | 3,894,683 | -1.19(-2.45%) |
Aug 25, 2021 | 47.40 | 48.77 | 47.30 | 48.54 | 2,909,118 | +1.27(+2.68%) |
Aug 24, 2021 | 46.97 | 47.58 | 46.74 | 47.27 | 3,186,104 | +0.55(+1.18%) |
Aug 23, 2021 | 46.83 | 47.58 | 46.67 | 46.72 | 3,368,948 | +0.26(+0.57%) |
Aug 20, 2021 | 46.59 | 46.77 | 45.57 | 46.46 | 3,755,464 | +0.05(+0.10%) |
Aug 19, 2021 | 46.60 | 47.28 | 45.70 | 46.41 | 3,641,252 | -1.00(-2.10%) |
Aug 18, 2021 | 47.28 | 48.54 | 47.06 | 47.41 | 2,934,630 | -0.07(-0.15%) |
Aug 17, 2021 | 48.21 | 48.49 | 47.17 | 47.48 | 3,549,397 | -1.22(-2.51%) |
Aug 16, 2021 | 48.90 | 49.12 | 48.40 | 48.71 | 1,945,820 | -0.68(-1.38%) |
Aug 13, 2021 | 49.28 | 49.68 | 49.10 | 49.38 | 2,231,100 | +0.18(+0.37%) |
Aug 12, 2021 | 49.22 | 49.46 | 48.74 | 49.20 | 2,000,269 | +0.07(+0.15%) |
Aug 11, 2021 | 48.74 | 49.23 | 48.10 | 49.13 | 2,568,275 | +0.50(+1.03%) |
Aug 10, 2021 | 47.06 | 48.81 | 46.94 | 48.63 | 3,939,117 | +1.69(+3.61%) |
Aug 09, 2021 | 46.87 | 47.30 | 46.44 | 46.94 | 2,837,867 | -0.25(-0.54%) |
Aug 06, 2021 | 47.01 | 47.57 | 46.68 | 47.19 | 2,518,334 | +0.83(+1.80%) |
Aug 05, 2021 | 45.98 | 46.64 | 45.91 | 46.36 | 2,504,047 | +0.70(+1.53%) |
Aug 04, 2021 | 45.67 | 46.35 | 45.42 | 45.66 | 3,086,248 | -0.53(-1.16%) |
Aug 03, 2021 | 46.36 | 46.50 | 44.82 | 46.19 | 3,033,634 | -0.14(-0.29%) |
Aug 02, 2021 | 46.96 | 47.54 | 46.11 | 46.33 | 2,562,750 | -0.22(-0.47%) |
Jul 30, 2021 | 46.74 | 47.65 | 46.30 | 46.55 | 2,654,151 | -0.53(-1.12%) |
Jul 29, 2021 | 46.66 | 47.46 | 46.55 | 47.07 | 2,599,823 | +1.02(+2.21%) |
Jul 28, 2021 | 46.51 | 46.65 | 45.46 | 46.05 | 2,781,513 | -0.26(-0.56%) |
Jul 27, 2021 | 46.24 | 46.88 | 46.05 | 46.32 | 2,544,394 | -0.51(-1.10%) |
Jul 26, 2021 | 46.86 | 47.71 | 46.64 | 46.83 | 3,567,395 | +0.12(+0.25%) |
Jul 23, 2021 | 47.39 | 47.85 | 46.59 | 46.71 | 2,375,164 | -0.29(-0.61%) |
Jul 22, 2021 | 47.29 | 47.41 | 46.60 | 47.00 | 3,253,574 | -0.37(-0.78%) |
Jul 21, 2021 | 46.65 | 47.77 | 46.41 | 47.37 | 3,981,335 | +1.46(+3.18%) |
Jul 20, 2021 | 42.57 | 46.10 | 42.45 | 45.91 | 8,101,667 | +2.63(+6.09%) |
Jul 19, 2021 | 43.68 | 43.76 | 42.31 | 43.28 | 7,795,604 | -1.90(-4.21%) |
Jul 16, 2021 | 46.42 | 46.44 | 45.08 | 45.18 | 2,809,377 | -0.84(-1.82%) |
Jul 15, 2021 | 45.55 | 46.25 | 45.29 | 46.02 | 4,953,922 | -0.10(-0.22%) |
Jul 14, 2021 | 47.25 | 47.53 | 46.03 | 46.12 | 4,362,872 | -0.25(-0.54%) |
Jul 13, 2021 | 46.67 | 46.88 | 46.26 | 46.37 | 3,187,092 | -0.41(-0.87%) |
Jul 12, 2021 | 45.90 | 47.34 | 45.52 | 46.78 | 3,120,400 | +0.52(+1.13%) |
Jul 09, 2021 | 45.15 | 46.33 | 45.12 | 46.25 | 2,996,934 | +2.11(+4.78%) |
Jul 08, 2021 | 44.16 | 44.78 | 43.20 | 44.14 | 4,229,386 | -1.00(-2.22%) |
Jul 07, 2021 | 44.45 | 45.31 | 44.36 | 45.14 | 2,675,430 | +0.41(+0.91%) |
Jul 06, 2021 | 45.73 | 45.77 | 44.39 | 44.74 | 3,970,931 | -0.86(-1.88%) |
Jul 02, 2021 | 45.82 | 45.98 | 45.51 | 45.59 | 2,173,595 | +0.16(+0.36%) |
Jul 01, 2021 | 45.10 | 45.68 | 44.91 | 45.43 | 2,461,807 | +0.48(+1.06%) |
Jun 30, 2021 | 44.50 | 45.27 | 44.39 | 44.95 | 1,951,790 | +0.32(+0.73%) |
Jun 29, 2021 | 45.58 | 45.83 | 44.57 | 44.63 | 3,840,604 | -0.67(-1.47%) |
Jun 28, 2021 | 45.68 | 45.68 | 44.96 | 45.30 | 2,925,376 | -0.48(-1.04%) |
Jun 25, 2021 | 45.93 | 46.33 | 45.68 | 45.77 | 6,368,567 | -0.01(-0.02%) |
Jun 24, 2021 | 45.66 | 45.94 | 45.12 | 45.78 | 2,589,998 | +0.51(+1.14%) |
Jun 23, 2021 | 44.63 | 45.50 | 44.56 | 45.27 | 3,012,593 | +0.76(+1.70%) |
Jun 22, 2021 | 45.07 | 45.20 | 44.39 | 44.51 | 4,837,634 | -0.79(-1.75%) |
Jun 21, 2021 | 45.08 | 45.41 | 44.75 | 45.31 | 3,702,531 | +0.65(+1.45%) |
Jun 18, 2021 | 44.49 | 44.95 | 43.95 | 44.66 | 9,489,369 | -0.70(-1.55%) |
Jun 17, 2021 | 47.89 | 48.02 | 44.90 | 45.36 | 5,487,928 | -2.40(-5.02%) |
Jun 16, 2021 | 48.19 | 48.25 | 47.29 | 47.76 | 3,856,170 | -0.79(-1.63%) |
Jun 15, 2021 | 48.18 | 48.69 | 47.86 | 48.55 | 3,982,791 | +0.38(+0.79%) |
Jun 14, 2021 | 49.18 | 49.38 | 48.04 | 48.17 | 4,509,055 | -1.24(-2.52%) |
Jun 11, 2021 | 49.09 | 49.45 | 48.98 | 49.42 | 3,897,788 | +0.74(+1.52%) |
Jun 10, 2021 | 49.94 | 50.15 | 48.58 | 48.68 | 3,887,730 | -0.65(-1.32%) |
Jun 09, 2021 | 49.58 | 49.81 | 48.98 | 49.33 | 3,128,746 | -0.51(-1.03%) |
Jun 08, 2021 | 49.34 | 50.03 | 48.97 | 49.84 | 3,577,626 | +0.21(+0.42%) |
Jun 07, 2021 | 50.01 | 50.16 | 49.45 | 49.64 | 2,246,003 | -0.23(-0.47%) |
Jun 04, 2021 | 49.83 | 50.03 | 49.32 | 49.87 | 2,254,628 | +0.14(+0.27%) |
Jun 03, 2021 | 50.05 | 50.07 | 49.35 | 49.73 | 5,780,469 | -0.47(-0.93%) |
Jun 02, 2021 | 50.86 | 51.06 | 49.55 | 50.20 | 4,606,091 | -0.44(-0.87%) |
Jun 01, 2021 | 49.87 | 50.72 | 49.77 | 50.65 | 4,229,787 | +1.30(+2.63%) |
May 28, 2021 | 49.39 | 49.61 | 48.64 | 49.35 | 4,054,893 | -0.05(-0.11%) |
May 27, 2021 | 49.05 | 49.50 | 48.68 | 49.40 | 7,837,958 | +1.19(+2.47%) |
May 26, 2021 | 47.80 | 48.37 | 47.80 | 48.21 | 4,201,665 | +0.33(+0.70%) |
May 25, 2021 | 48.32 | 49.08 | 47.83 | 47.88 | 4,198,452 | -0.39(-0.80%) |
May 24, 2021 | 48.17 | 48.64 | 47.80 | 48.26 | 3,474,964 | +0.34(+0.72%) |
May 21, 2021 | 47.84 | 48.62 | 47.66 | 47.92 | 3,790,860 | +0.37(+0.78%) |
May 20, 2021 | 48.08 | 48.35 | 47.19 | 47.55 | 4,736,191 | -0.58(-1.20%) |
May 19, 2021 | 47.12 | 48.13 | 46.42 | 48.13 | 3,282,173 | -0.32(-0.65%) |
May 18, 2021 | 49.17 | 49.58 | 48.39 | 48.44 | 2,836,179 | -0.42(-0.87%) |
May 17, 2021 | 48.47 | 48.98 | 48.26 | 48.87 | 3,012,737 | +0.16(+0.33%) |
May 14, 2021 | 47.89 | 48.79 | 47.81 | 48.71 | 1,918,444 | +1.13(+2.37%) |
May 13, 2021 | 46.14 | 47.89 | 46.14 | 47.58 | 4,072,948 | +1.38(+2.99%) |
May 12, 2021 | 47.48 | 47.96 | 46.02 | 46.20 | 4,363,331 | -1.11(-2.35%) |
May 11, 2021 | 47.46 | 48.08 | 46.86 | 47.31 | 3,764,739 | -1.10(-2.27%) |
May 10, 2021 | 49.16 | 49.73 | 48.40 | 48.41 | 2,948,127 | -0.39(-0.79%) |
May 07, 2021 | 47.25 | 48.83 | 47.08 | 48.80 | 3,634,651 | +1.06(+2.21%) |
May 06, 2021 | 47.69 | 47.91 | 46.90 | 47.74 | 3,647,024 | +0.29(+0.61%) |
May 05, 2021 | 47.11 | 47.71 | 46.44 | 47.45 | 5,378,318 | +1.12(+2.41%) |
May 04, 2021 | 46.01 | 46.71 | 45.75 | 46.33 | 4,430,845 | -0.02(-0.04%) |
May 03, 2021 | 46.93 | 47.07 | 46.10 | 46.35 | 3,706,894 | -0.05(-0.12%) |
Apr 30, 2021 | 46.35 | 46.65 | 46.02 | 46.41 | 3,924,406 | -0.22(-0.46%) |
Apr 29, 2021 | 46.23 | 46.78 | 45.96 | 46.62 | 4,305,494 | +1.16(+2.56%) |
Apr 28, 2021 | 45.03 | 45.75 | 45.03 | 45.46 | 4,750,237 | +0.33(+0.74%) |
Apr 27, 2021 | 44.58 | 45.23 | 44.51 | 45.13 | 3,719,249 | +0.58(+1.31%) |
Apr 26, 2021 | 44.27 | 44.99 | 44.24 | 44.54 | 3,820,053 | +0.60(+1.37%) |
Apr 23, 2021 | 42.94 | 44.06 | 42.38 | 43.94 | 2,678,215 | +1.03(+2.41%) |
Apr 22, 2021 | 43.32 | 43.76 | 42.55 | 42.91 | 4,571,771 | -0.61(-1.40%) |
Apr 21, 2021 | 41.78 | 43.55 | 41.50 | 43.52 | 4,468,779 | +1.47(+3.51%) |
Apr 20, 2021 | 42.95 | 42.95 | 41.59 | 42.04 | 5,671,018 | -1.17(-2.70%) |
Apr 19, 2021 | 42.66 | 43.24 | 42.11 | 43.21 | 5,957,056 | +0.34(+0.80%) |
Apr 16, 2021 | 42.81 | 44.47 | 42.13 | 42.87 | 7,027,061 | +0.06(+0.15%) |
Apr 15, 2021 | 43.13 | 43.21 | 42.26 | 42.81 | 4,352,132 | -0.10(-0.23%) |
Apr 14, 2021 | 42.08 | 43.43 | 42.00 | 42.91 | 5,184,103 | +0.71(+1.68%) |
Apr 13, 2021 | 43.06 | 43.06 | 42.17 | 42.20 | 4,098,628 | -0.98(-2.27%) |
Apr 12, 2021 | 42.57 | 43.44 | 42.52 | 43.18 | 6,158,422 | +0.81(+1.91%) |
Apr 09, 2021 | 42.59 | 42.63 | 42.04 | 42.37 | 2,793,063 | +0.07(+0.17%) |
Apr 08, 2021 | 42.06 | 42.51 | 41.38 | 42.30 | 3,777,584 | +0.04(+0.11%) |
Apr 07, 2021 | 42.22 | 42.51 | 41.81 | 42.25 | 3,021,346 | +0.22(+0.51%) |
Apr 06, 2021 | 42.13 | 42.33 | 41.56 | 42.04 | 3,083,774 | -0.13(-0.30%) |
Apr 05, 2021 | 42.56 | 42.78 | 41.97 | 42.16 | 4,252,168 | +0.17(+0.41%) |
Apr 01, 2021 | 40.98 | 42.10 | 40.89 | 41.99 | 5,360,772 | +1.37(+3.36%) |
Mar 31, 2021 | 41.33 | 41.65 | 40.62 | 40.62 | 5,722,559 | -0.71(-1.72%) |
Mar 30, 2021 | 40.54 | 41.45 | 40.41 | 41.33 | 4,997,265 | +1.11(+2.77%) |
Mar 29, 2021 | 40.51 | 40.83 | 39.81 | 40.22 | 4,463,495 | -0.95(-2.31%) |
Mar 26, 2021 | 41.35 | 41.88 | 40.38 | 41.17 | 5,887,490 | +0.31(+0.77%) |
Mar 25, 2021 | 38.85 | 40.98 | 38.39 | 40.86 | 5,503,281 | +1.80(+4.60%) |
Mar 24, 2021 | 39.71 | 40.02 | 39.06 | 39.06 | 3,421,984 | -0.14(-0.37%) |
Mar 23, 2021 | 40.03 | 40.56 | 38.85 | 39.21 | 3,265,306 | -1.14(-2.83%) |
Mar 22, 2021 | 40.22 | 40.49 | 39.76 | 40.35 | 4,929,982 | -0.28(-0.69%) |
Mar 19, 2021 | 40.45 | 41.02 | 39.54 | 40.62 | 7,615,766 | -0.10(-0.24%) |
Mar 18, 2021 | 42.32 | 42.50 | 40.45 | 40.72 | 6,867,178 | -1.30(-3.10%) |
Mar 17, 2021 | 41.61 | 42.06 | 40.95 | 42.03 | 4,724,119 | +0.64(+1.54%) |
Mar 16, 2021 | 41.81 | 41.94 | 40.95 | 41.39 | 2,930,269 | -0.50(-1.20%) |
Mar 15, 2021 | 41.08 | 41.96 | 40.85 | 41.89 | 7,322,751 | +0.93(+2.26%) |
Mar 12, 2021 | 41.25 | 41.69 | 40.82 | 40.97 | 3,131,485 | -0.04(-0.11%) |
Mar 11, 2021 | 40.91 | 41.25 | 40.71 | 41.01 | 4,388,236 | +0.15(+0.37%) |
Mar 10, 2021 | 40.11 | 41.26 | 40.04 | 40.86 | 6,550,835 | +1.06(+2.66%) |
Mar 09, 2021 | 39.09 | 40.31 | 38.35 | 39.80 | 5,248,719 | +0.40(+1.00%) |
Mar 08, 2021 | 39.71 | 40.62 | 39.22 | 39.40 | 5,019,232 | -0.12(-0.30%) |
Mar 05, 2021 | 39.26 | 39.64 | 37.49 | 39.52 | 3,834,035 | +0.81(+2.09%) |
Mar 04, 2021 | 38.55 | 39.49 | 37.59 | 38.71 | 4,671,988 | -0.10(-0.25%) |
Mar 03, 2021 | 39.21 | 39.74 | 38.81 | 38.81 | 5,029,311 | -0.27(-0.69%) |
Mar 02, 2021 | 38.56 | 39.44 | 38.56 | 39.08 | 3,458,867 | +0.52(+1.35%) |
Mar 01, 2021 | 38.28 | 39.12 | 38.16 | 38.56 | 4,522,903 | +1.27(+3.40%) |
Feb 26, 2021 | 36.76 | 37.81 | 36.59 | 37.29 | 6,124,418 | +0.47(+1.27%) |
Feb 25, 2021 | 38.59 | 38.64 | 36.52 | 36.82 | 5,038,744 | -1.54(-4.01%) |
Feb 24, 2021 | 38.23 | 38.79 | 37.61 | 38.36 | 4,485,312 | +0.36(+0.95%) |
Feb 23, 2021 | 38.31 | 38.34 | 36.65 | 38.00 | 4,378,448 | -0.31(-0.80%) |
Feb 22, 2021 | 38.32 | 39.10 | 38.21 | 38.31 | 3,903,962 | -0.15(-0.40%) |
Feb 19, 2021 | 37.72 | 38.56 | 37.56 | 38.46 | 3,315,441 | +1.31(+3.53%) |
Feb 18, 2021 | 37.25 | 37.64 | 36.64 | 37.15 | 3,066,477 | -0.36(-0.96%) |
Feb 17, 2021 | 38.10 | 38.34 | 37.42 | 37.51 | 3,206,361 | -0.76(-2.00%) |
Feb 16, 2021 | 38.19 | 38.80 | 37.90 | 38.27 | 5,214,950 | +0.52(+1.38%) |
Feb 12, 2021 | 36.79 | 37.77 | 36.75 | 37.75 | 3,534,786 | +0.85(+2.31%) |
Feb 11, 2021 | 37.19 | 37.55 | 36.29 | 36.90 | 3,427,731 | -0.20(-0.53%) |
Feb 10, 2021 | 37.08 | 37.36 | 36.37 | 37.09 | 3,558,435 | +0.33(+0.90%) |
Feb 09, 2021 | 37.38 | 37.42 | 36.67 | 36.76 | 2,926,024 | -0.77(-2.06%) |
Feb 08, 2021 | 37.44 | 37.81 | 37.00 | 37.53 | 2,683,923 | +0.12(+0.31%) |
Feb 05, 2021 | 37.86 | 38.05 | 37.21 | 37.42 | 4,855,309 | -0.24(-0.64%) |
Feb 04, 2021 | 36.50 | 37.78 | 36.47 | 37.66 | 5,467,674 | +1.16(+3.18%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.59 | 36.50 | 3,684,732 | +0.78(+2.19%) |
Feb 02, 2021 | 35.38 | 36.36 | 35.19 | 35.72 | 5,073,203 | +1.03(+2.98%) |
Feb 01, 2021 | 34.34 | 34.76 | 33.77 | 34.69 | 3,125,745 | +0.68(+2.01%) |
Jan 29, 2021 | 34.22 | 34.70 | 33.62 | 34.00 | 4,439,655 | -0.48(-1.38%) |
Jan 28, 2021 | 33.17 | 34.75 | 33.09 | 34.48 | 5,601,421 | +1.89(+5.79%) |
Jan 27, 2021 | 33.93 | 34.21 | 32.48 | 32.59 | 8,349,299 | -1.99(-5.77%) |
Jan 26, 2021 | 35.41 | 35.67 | 34.51 | 34.59 | 7,388,784 | -0.61(-1.73%) |
Jan 25, 2021 | 36.12 | 36.12 | 34.32 | 35.19 | 7,000,612 | -1.12(-3.08%) |
Jan 22, 2021 | 35.47 | 37.22 | 35.46 | 36.31 | 8,740,089 | +0.60(+1.68%) |
Jan 21, 2021 | 36.96 | 37.23 | 35.63 | 35.71 | 7,195,598 | -1.26(-3.41%) |
Jan 20, 2021 | 37.07 | 37.47 | 36.81 | 36.97 | 4,010,657 | +0.06(+0.17%) |
Jan 19, 2021 | 36.88 | 37.30 | 36.71 | 36.91 | 5,120,150 | +0.36(+0.98%) |
Jan 15, 2021 | 36.13 | 36.79 | 35.77 | 36.55 | 6,579,391 | +0.00(+0.00%) |
Jan 14, 2021 | 35.52 | 36.71 | 35.35 | 36.55 | 7,081,197 | +1.18(+3.34%) |
Jan 13, 2021 | 37.55 | 37.55 | 35.25 | 35.37 | 12,749,253 | +1.06(+3.10%) |
Jan 12, 2021 | 33.68 | 34.46 | 33.47 | 34.31 | 3,742,796 | +0.80(+2.37%) |
Jan 11, 2021 | 32.94 | 33.55 | 32.77 | 33.51 | 2,215,682 | +0.10(+0.29%) |
Jan 08, 2021 | 33.49 | 33.49 | 32.74 | 33.41 | 3,148,333 | +0.14(+0.43%) |
Jan 07, 2021 | 33.51 | 34.12 | 32.94 | 33.27 | 6,722,397 | +0.21(+0.65%) |
Jan 06, 2021 | 32.90 | 33.60 | 32.62 | 33.06 | 6,266,189 | +1.04(+3.24%) |
Jan 05, 2021 | 31.83 | 32.26 | 31.72 | 32.02 | 3,088,050 | +0.34(+1.07%) |