Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.67 | 52.79 | 51.85 | 52.07 | 24,281,946 | -0.34(-0.66%) |
Oct 28, 2021 | 51.76 | 52.45 | 51.75 | 52.41 | 25,811,670 | +0.37(+0.71%) |
Oct 27, 2021 | 53.00 | 53.29 | 51.92 | 52.04 | 37,684,152 | -1.54(-2.87%) |
Oct 26, 2021 | 53.45 | 53.58 | 25,092,868 | +0.31(+0.58%) | ||
Oct 25, 2021 | 53.14 | 53.56 | 52.86 | 53.27 | 27,647,728 | +0.77(+1.47%) |
Oct 22, 2021 | 52.20 | 52.54 | 51.71 | 52.50 | 23,734,060 | +0.49(+0.94%) |
Oct 21, 2021 | 52.58 | 52.77 | 51.59 | 52.01 | 35,448,528 | -0.98(-1.85%) |
Oct 20, 2021 | 52.17 | 53.00 | 51.96 | 52.99 | 27,710,342 | +0.43(+0.81%) |
Oct 19, 2021 | 52.19 | 52.75 | 51.91 | 52.56 | 24,586,296 | +0.59(+1.13%) |
Oct 18, 2021 | 52.45 | 52.74 | 51.69 | 51.98 | 36,067,340 | +0.04(+0.07%) |
Oct 15, 2021 | 52.27 | 52.47 | 51.91 | 51.94 | 25,030,828 | +0.25(+0.49%) |
Oct 14, 2021 | 51.64 | 51.90 | 51.17 | 51.69 | 25,821,398 | +0.63(+1.22%) |
Oct 13, 2021 | 50.73 | 51.32 | 50.16 | 51.06 | 31,945,136 | -0.05(-0.09%) |
Oct 12, 2021 | 50.96 | 51.60 | 50.75 | 51.11 | 39,202,056 | +0.05(+0.09%) |
Oct 11, 2021 | 52.02 | 52.18 | 51.01 | 51.06 | 49,371,412 | -0.19(-0.37%) |
Oct 08, 2021 | 50.25 | 51.37 | 50.13 | 51.25 | 47,573,068 | +1.53(+3.08%) |
Oct 07, 2021 | 49.47 | 49.99 | 49.22 | 49.72 | 42,824,624 | +0.38(+0.77%) |
Oct 06, 2021 | 49.04 | 49.61 | 48.47 | 49.34 | 55,282,596 | -0.53(-1.05%) |
Oct 05, 2021 | 50.28 | 50.78 | 49.34 | 49.87 | 54,094,848 | +0.29(+0.58%) |
Oct 04, 2021 | 49.30 | 50.11 | 49.07 | 49.58 | 63,345,788 | +0.80(+1.63%) |
Oct 01, 2021 | 47.54 | 48.82 | 47.54 | 48.78 | 45,979,004 | +1.59(+3.36%) |
Sep 30, 2021 | 47.78 | 48.04 | 47.20 | 47.19 | 49,293,612 | -0.72(-1.51%) |
Sep 29, 2021 | 47.87 | 48.22 | 47.28 | 47.92 | 38,573,052 | +0.00(+0.00%) |
Sep 28, 2021 | 48.21 | 48.77 | 47.81 | 47.92 | 73,373,688 | +0.16(+0.34%) |
Sep 27, 2021 | 47.13 | 47.94 | 47.07 | 47.75 | 45,094,676 | +1.64(+3.56%) |
Sep 24, 2021 | 45.53 | 46.35 | 45.43 | 46.11 | 30,661,218 | +0.34(+0.75%) |
Sep 23, 2021 | 44.47 | 45.91 | 44.26 | 45.77 | 27,440,500 | +1.55(+3.50%) |
Sep 22, 2021 | 43.62 | 44.74 | 43.62 | 44.22 | 43,737,096 | +1.32(+3.08%) |
Sep 21, 2021 | 43.31 | 43.53 | 42.45 | 42.90 | 28,324,476 | +0.10(+0.23%) |
Sep 20, 2021 | 43.08 | 43.31 | 42.10 | 42.80 | 48,157,188 | -1.35(-3.05%) |
Sep 17, 2021 | 44.25 | 44.95 | 44.03 | 44.15 | 36,006,560 | -0.33(-0.74%) |
Sep 16, 2021 | 44.94 | 44.95 | 44.23 | 44.48 | 33,873,628 | -0.51(-1.13%) |
Sep 15, 2021 | 43.99 | 45.02 | 43.91 | 44.99 | 42,830,564 | +1.62(+3.74%) |
Sep 14, 2021 | 44.40 | 44.48 | 43.18 | 43.37 | 32,972,446 | -0.64(-1.44%) |
Sep 13, 2021 | 43.33 | 44.30 | 43.33 | 44.00 | 38,259,120 | +1.23(+2.87%) |
Sep 10, 2021 | 43.46 | 43.53 | 42.64 | 42.78 | 20,954,556 | -0.02(-0.04%) |
Sep 09, 2021 | 42.42 | 43.47 | 42.19 | 42.80 | 28,225,464 | +0.09(+0.21%) |
Sep 08, 2021 | 43.50 | 43.79 | 42.68 | 42.71 | 24,465,080 | -0.55(-1.28%) |
Sep 07, 2021 | 43.31 | 43.86 | 43.10 | 43.26 | 23,726,474 | -0.26(-0.60%) |
Sep 03, 2021 | 43.68 | 44.00 | 43.31 | 43.52 | 21,879,502 | -0.25(-0.57%) |
Sep 02, 2021 | 43.08 | 44.12 | 43.08 | 43.77 | 34,431,576 | +1.08(+2.54%) |
Sep 01, 2021 | 43.28 | 43.53 | 42.53 | 42.69 | 35,446,916 | -0.64(-1.47%) |
Aug 31, 2021 | 43.40 | 43.80 | 43.22 | 43.32 | 30,088,586 | -0.30(-0.68%) |
Aug 30, 2021 | 44.31 | 44.48 | 43.60 | 43.62 | 17,770,020 | -0.52(-1.18%) |
Aug 27, 2021 | 43.53 | 44.43 | 43.43 | 44.14 | 25,808,496 | +1.15(+2.66%) |
Aug 26, 2021 | 43.40 | 43.65 | 42.92 | 42.99 | 23,327,268 | -0.66(-1.52%) |
Aug 25, 2021 | 43.23 | 43.89 | 42.95 | 43.65 | 22,241,518 | +0.33(+0.76%) |
Aug 24, 2021 | 42.97 | 43.54 | 42.90 | 43.32 | 25,348,486 | +0.71(+1.66%) |
Aug 23, 2021 | 42.07 | 42.73 | 41.98 | 42.62 | 32,829,648 | +1.54(+3.75%) |
Aug 20, 2021 | 40.61 | 41.33 | 40.43 | 41.08 | 34,402,368 | +0.09(+0.22%) |
Aug 19, 2021 | 41.35 | 41.62 | 40.41 | 40.99 | 55,442,380 | -1.09(-2.60%) |
Aug 18, 2021 | 42.97 | 43.30 | 42.03 | 42.08 | 31,451,030 | -0.90(-2.08%) |
Aug 17, 2021 | 43.00 | 43.67 | 42.59 | 42.97 | 28,546,892 | -0.45(-1.03%) |
Aug 16, 2021 | 43.64 | 43.65 | 43.04 | 43.42 | 26,957,436 | -0.81(-1.84%) |
Aug 13, 2021 | 44.79 | 44.79 | 44.13 | 44.24 | 18,461,912 | -0.53(-1.18%) |
Aug 12, 2021 | 44.77 | 45.01 | 44.22 | 44.76 | 20,398,546 | -0.04(-0.10%) |
Aug 11, 2021 | 44.34 | 44.89 | 44.07 | 44.81 | 26,635,948 | +0.35(+0.79%) |
Aug 10, 2021 | 43.92 | 44.58 | 43.87 | 44.46 | 29,745,414 | +0.77(+1.76%) |
Aug 09, 2021 | 43.73 | 44.04 | 43.39 | 43.69 | 23,566,852 | -0.63(-1.41%) |
Aug 06, 2021 | 44.29 | 44.67 | 44.08 | 44.32 | 20,338,576 | +0.40(+0.92%) |
Aug 05, 2021 | 43.69 | 44.45 | 43.50 | 43.91 | 25,582,810 | +0.49(+1.13%) |
Aug 04, 2021 | 43.82 | 44.37 | 43.35 | 43.42 | 36,041,736 | -1.21(-2.71%) |
Aug 03, 2021 | 43.73 | 44.72 | 43.32 | 44.63 | 35,914,068 | +0.75(+1.71%) |
Aug 02, 2021 | 44.24 | 45.31 | 43.81 | 43.88 | 32,291,304 | -0.33(-0.75%) |
Jul 30, 2021 | 44.84 | 45.02 | 43.94 | 44.21 | 27,706,582 | -0.72(-1.59%) |
Jul 29, 2021 | 45.07 | 45.27 | 44.66 | 44.93 | 24,456,738 | +0.43(+0.97%) |
Jul 28, 2021 | 44.21 | 44.86 | 43.81 | 44.50 | 21,878,184 | +0.40(+0.91%) |
Jul 27, 2021 | 44.16 | 44.23 | 43.57 | 44.09 | 26,164,514 | -0.41(-0.93%) |
Jul 26, 2021 | 43.54 | 44.68 | 43.46 | 44.50 | 26,394,770 | +1.07(+2.47%) |
Jul 23, 2021 | 43.73 | 43.75 | 42.99 | 43.43 | 27,344,190 | -0.16(-0.37%) |
Jul 22, 2021 | 44.04 | 44.04 | 43.22 | 43.59 | 26,401,072 | -0.49(-1.12%) |
Jul 21, 2021 | 43.44 | 44.44 | 43.34 | 44.08 | 45,817,788 | +1.49(+3.49%) |
Jul 20, 2021 | 42.05 | 43.05 | 41.69 | 42.60 | 46,772,888 | +0.56(+1.34%) |
Jul 19, 2021 | 42.09 | 42.63 | 41.44 | 42.03 | 64,227,488 | -1.54(-3.53%) |
Jul 16, 2021 | 45.19 | 45.20 | 43.49 | 43.57 | 41,477,652 | -1.27(-2.83%) |
Jul 15, 2021 | 44.99 | 45.53 | 44.63 | 44.84 | 33,329,996 | -0.64(-1.40%) |
Jul 14, 2021 | 47.02 | 47.57 | 45.30 | 45.48 | 37,421,448 | -1.40(-2.98%) |
Jul 13, 2021 | 47.00 | 47.30 | 46.60 | 46.88 | 27,803,090 | -0.36(-0.76%) |
Jul 12, 2021 | 46.77 | 47.52 | 46.44 | 47.23 | 23,098,142 | -0.07(-0.15%) |
Jul 09, 2021 | 46.91 | 47.34 | 46.37 | 47.31 | 28,603,334 | +0.98(+2.13%) |
Jul 08, 2021 | 45.77 | 46.76 | 45.61 | 46.32 | 27,580,480 | -0.27(-0.58%) |
Jul 07, 2021 | 47.29 | 47.73 | 46.07 | 46.59 | 33,974,056 | -0.77(-1.63%) |
Jul 06, 2021 | 48.79 | 48.88 | 47.16 | 47.36 | 38,231,432 | -1.59(-3.25%) |
Jul 02, 2021 | 48.85 | 49.11 | 48.43 | 48.95 | 17,021,478 | -0.11(-0.22%) |
Jul 01, 2021 | 49.32 | 49.47 | 48.60 | 49.06 | 26,390,682 | +0.84(+1.74%) |
Jun 30, 2021 | 47.77 | 48.36 | 47.73 | 48.22 | 26,242,672 | +0.59(+1.24%) |
Jun 29, 2021 | 48.15 | 48.42 | 47.57 | 47.63 | 17,821,710 | -0.23(-0.49%) |
Jun 28, 2021 | 49.32 | 49.35 | 47.66 | 47.86 | 36,774,880 | -1.67(-3.38%) |
Jun 25, 2021 | 49.41 | 49.56 | 49.13 | 49.54 | 21,410,830 | +0.26(+0.53%) |
Jun 24, 2021 | 49.08 | 49.31 | 48.60 | 49.28 | 23,319,792 | +0.42(+0.86%) |
Jun 23, 2021 | 49.17 | 49.72 | 48.77 | 48.85 | 22,649,550 | +0.13(+0.28%) |
Jun 22, 2021 | 48.28 | 48.91 | 47.75 | 48.72 | 27,001,528 | +0.32(+0.67%) |
Jun 21, 2021 | 46.81 | 48.48 | 46.81 | 48.40 | 47,117,920 | +1.98(+4.26%) |
Jun 18, 2021 | 46.84 | 47.42 | 46.38 | 46.42 | 64,224,764 | -1.42(-2.96%) |
Jun 17, 2021 | 49.40 | 49.81 | 47.19 | 47.84 | 60,331,624 | -1.68(-3.40%) |
Jun 16, 2021 | 49.71 | 50.10 | 49.09 | 49.52 | 34,294,024 | -0.27(-0.53%) |
Jun 15, 2021 | 49.17 | 49.92 | 49.04 | 49.79 | 36,270,400 | +0.93(+1.90%) |
Jun 14, 2021 | 49.25 | 49.55 | 48.46 | 48.86 | 21,297,464 | -0.21(-0.43%) |
Jun 11, 2021 | 49.41 | 49.69 | 49.01 | 49.07 | 21,495,206 | -0.17(-0.34%) |
Jun 10, 2021 | 49.96 | 50.19 | 48.71 | 49.24 | 32,361,174 | -0.06(-0.13%) |
Jun 09, 2021 | 49.75 | 49.96 | 49.27 | 49.30 | 32,474,566 | -0.31(-0.63%) |
Jun 08, 2021 | 49.02 | 49.70 | 48.43 | 49.61 | 32,475,336 | +0.43(+0.86%) |
Jun 07, 2021 | 49.39 | 49.69 | 49.11 | 49.18 | 22,623,588 | -0.21(-0.43%) |
Jun 04, 2021 | 49.39 | 49.60 | 48.67 | 49.40 | 29,715,622 | +0.33(+0.67%) |
Jun 03, 2021 | 48.73 | 49.34 | 48.42 | 49.07 | 33,158,178 | +0.13(+0.27%) |
Jun 02, 2021 | 48.33 | 49.17 | 47.77 | 48.94 | 38,290,156 | +0.89(+1.86%) |
Jun 01, 2021 | 47.17 | 48.15 | 47.15 | 48.04 | 40,922,956 | +1.78(+3.85%) |
May 28, 2021 | 46.43 | 46.49 | 46.01 | 46.26 | 20,953,186 | +0.09(+0.19%) |
May 27, 2021 | 46.32 | 46.74 | 45.91 | 46.17 | 22,033,994 | +0.04(+0.08%) |
May 26, 2021 | 45.77 | 46.30 | 45.56 | 46.14 | 22,318,360 | +0.41(+0.89%) |
May 25, 2021 | 46.56 | 46.69 | 45.66 | 45.73 | 27,401,132 | -0.95(-2.03%) |
May 24, 2021 | 46.54 | 46.78 | 46.01 | 46.68 | 27,100,290 | +0.46(+1.00%) |
May 21, 2021 | 46.58 | 46.90 | 46.18 | 46.22 | 28,519,954 | +0.10(+0.21%) |
May 20, 2021 | 46.17 | 46.33 | 45.46 | 46.12 | 31,891,488 | -0.07(-0.15%) |
May 19, 2021 | 46.26 | 46.71 | 45.54 | 46.19 | 49,638,336 | -1.18(-2.49%) |
May 18, 2021 | 48.42 | 48.60 | 47.28 | 47.37 | 39,725,672 | -1.13(-2.32%) |
May 17, 2021 | 47.23 | 48.51 | 47.16 | 48.49 | 38,028,308 | +1.10(+2.32%) |
May 14, 2021 | 46.47 | 47.57 | 46.47 | 47.39 | 32,269,000 | +1.43(+3.10%) |
May 13, 2021 | 45.98 | 46.83 | 45.35 | 45.97 | 44,959,756 | -0.57(-1.22%) |
May 12, 2021 | 46.55 | 47.91 | 46.32 | 46.54 | 46,381,740 | +0.22(+0.48%) |
May 11, 2021 | 46.54 | 47.21 | 45.91 | 46.31 | 64,045,824 | -1.22(-2.57%) |
May 10, 2021 | 48.11 | 48.86 | 47.50 | 47.54 | 38,939,704 | +0.02(+0.04%) |
May 07, 2021 | 46.21 | 47.59 | 46.04 | 47.52 | 35,661,944 | +0.83(+1.78%) |
May 06, 2021 | 46.44 | 46.69 | 45.57 | 46.69 | 33,107,172 | +0.24(+0.52%) |
May 05, 2021 | 46.02 | 46.58 | 45.17 | 46.45 | 44,908,516 | +1.45(+3.23%) |
May 04, 2021 | 45.06 | 45.39 | 44.48 | 44.99 | 30,408,148 | +0.03(+0.06%) |
May 03, 2021 | 44.27 | 45.08 | 44.13 | 44.97 | 25,806,488 | +1.21(+2.75%) |
Apr 30, 2021 | 44.26 | 44.87 | 43.66 | 43.76 | 33,022,422 | -1.13(-2.53%) |
Apr 29, 2021 | 45.04 | 45.45 | 44.35 | 44.90 | 37,231,128 | +0.50(+1.12%) |
Apr 28, 2021 | 43.24 | 44.57 | 43.20 | 44.40 | 37,168,728 | +1.48(+3.45%) |
Apr 27, 2021 | 42.57 | 43.07 | 42.37 | 42.92 | 23,849,886 | +0.51(+1.21%) |
Apr 26, 2021 | 41.96 | 42.73 | 41.96 | 42.41 | 20,250,798 | +0.28(+0.67%) |
Apr 23, 2021 | 41.78 | 42.31 | 41.53 | 42.12 | 19,132,518 | +0.38(+0.91%) |
Apr 22, 2021 | 42.44 | 42.46 | 41.60 | 41.74 | 28,353,238 | -0.50(-1.17%) |
Apr 21, 2021 | 41.17 | 42.39 | 40.98 | 42.24 | 32,156,390 | +0.53(+1.27%) |
Apr 20, 2021 | 42.69 | 42.75 | 41.28 | 41.71 | 40,949,044 | -1.13(-2.65%) |
Apr 19, 2021 | 42.97 | 43.28 | 42.42 | 42.84 | 23,038,660 | -0.04(-0.10%) |
Apr 16, 2021 | 43.55 | 43.66 | 42.70 | 42.88 | 32,272,010 | -0.35(-0.80%) |
Apr 15, 2021 | 43.64 | 43.64 | 43.05 | 43.23 | 28,034,124 | -0.35(-0.81%) |
Apr 14, 2021 | 42.78 | 44.15 | 42.73 | 43.58 | 37,670,984 | +1.18(+2.78%) |
Apr 13, 2021 | 42.29 | 42.64 | 41.98 | 42.41 | 25,293,278 | +0.04(+0.10%) |
Apr 12, 2021 | 43.07 | 43.38 | 42.21 | 42.36 | 22,116,520 | -0.34(-0.79%) |
Apr 09, 2021 | 42.97 | 43.35 | 42.50 | 42.70 | 25,040,108 | -0.28(-0.66%) |
Apr 08, 2021 | 43.24 | 43.25 | 42.49 | 42.98 | 35,973,916 | -0.57(-1.30%) |
Apr 07, 2021 | 43.42 | 43.77 | 43.26 | 43.55 | 28,141,612 | +0.15(+0.35%) |
Apr 06, 2021 | 43.73 | 44.31 | 43.33 | 43.40 | 30,050,712 | -0.12(-0.26%) |
Apr 05, 2021 | 44.49 | 44.50 | 43.26 | 43.51 | 30,110,574 | -1.06(-2.39%) |
Apr 01, 2021 | 43.66 | 44.59 | 43.43 | 44.58 | 36,702,024 | +1.11(+2.55%) |
Mar 31, 2021 | 43.68 | 43.88 | 43.30 | 43.47 | 27,138,418 | -0.30(-0.69%) |
Mar 30, 2021 | 43.70 | 44.24 | 43.44 | 43.77 | 30,127,314 | -0.38(-0.86%) |
Mar 29, 2021 | 44.30 | 44.53 | 43.61 | 44.15 | 26,680,254 | -0.53(-1.19%) |
Mar 26, 2021 | 44.39 | 44.75 | 43.89 | 44.68 | 40,826,640 | +1.08(+2.48%) |
Mar 25, 2021 | 42.72 | 43.73 | 42.03 | 43.60 | 45,517,388 | +0.16(+0.37%) |
Mar 24, 2021 | 43.03 | 44.03 | 43.03 | 43.44 | 46,049,324 | +1.06(+2.51%) |
Mar 23, 2021 | 42.14 | 43.33 | 41.87 | 42.38 | 58,224,548 | -0.63(-1.46%) |
Mar 22, 2021 | 43.33 | 43.49 | 42.92 | 43.01 | 33,608,280 | -0.42(-0.96%) |
Mar 19, 2021 | 43.40 | 44.14 | 42.84 | 43.43 | 46,283,916 | +0.01(+0.02%) |
Mar 18, 2021 | 45.06 | 45.26 | 43.23 | 43.42 | 49,681,536 | -2.04(-4.49%) |
Mar 17, 2021 | 44.98 | 45.68 | 44.59 | 45.46 | 36,805,632 | +0.35(+0.78%) |
Mar 16, 2021 | 45.66 | 45.70 | 44.83 | 45.11 | 44,071,680 | -1.32(-2.85%) |
Mar 15, 2021 | 46.86 | 46.99 | 45.87 | 46.43 | 34,492,236 | -0.53(-1.14%) |
Mar 12, 2021 | 46.96 | 47.39 | 46.61 | 46.97 | 34,095,768 | +0.10(+0.21%) |
Mar 11, 2021 | 46.95 | 47.67 | 46.77 | 46.87 | 28,953,880 | +0.02(+0.04%) |
Mar 10, 2021 | 45.77 | 47.01 | 45.55 | 46.85 | 44,702,304 | +1.16(+2.53%) |
Mar 09, 2021 | 46.25 | 46.91 | 45.37 | 45.70 | 67,759,304 | -0.82(-1.75%) |
Mar 08, 2021 | 46.88 | 47.13 | 45.84 | 46.51 | 57,364,836 | +0.09(+0.19%) |
Mar 05, 2021 | 46.02 | 46.53 | 44.87 | 46.42 | 64,098,216 | +1.67(+3.74%) |
Mar 04, 2021 | 44.10 | 45.56 | 43.69 | 44.75 | 61,250,748 | +1.04(+2.39%) |
Mar 03, 2021 | 43.39 | 44.70 | 43.38 | 43.71 | 47,062,700 | +0.63(+1.47%) |
Mar 02, 2021 | 43.47 | 43.82 | 43.05 | 43.07 | 42,438,092 | -0.24(-0.55%) |
Mar 01, 2021 | 43.33 | 43.91 | 43.01 | 43.31 | 39,427,836 | +1.10(+2.60%) |
Feb 26, 2021 | 42.66 | 42.79 | 40.97 | 42.22 | 51,502,308 | -1.03(-2.37%) |
Feb 25, 2021 | 44.55 | 44.55 | 42.94 | 43.24 | 43,229,192 | -0.85(-1.93%) |
Feb 24, 2021 | 42.86 | 44.35 | 42.50 | 44.09 | 42,547,520 | +1.51(+3.54%) |
Feb 23, 2021 | 42.39 | 42.71 | 40.78 | 42.58 | 56,075,312 | +0.69(+1.65%) |
Feb 22, 2021 | 40.76 | 42.50 | 40.69 | 41.89 | 43,082,832 | +1.40(+3.46%) |
Feb 19, 2021 | 39.87 | 40.65 | 39.83 | 40.49 | 31,026,120 | +0.67(+1.67%) |
Feb 18, 2021 | 40.57 | 40.65 | 39.70 | 39.82 | 34,980,736 | -0.92(-2.26%) |
Feb 17, 2021 | 40.56 | 41.00 | 39.97 | 40.74 | 39,382,372 | +0.60(+1.48%) |
Feb 16, 2021 | 40.07 | 40.61 | 39.87 | 40.15 | 43,652,820 | +0.98(+2.51%) |
Feb 12, 2021 | 38.32 | 39.20 | 38.25 | 39.16 | 27,032,256 | +0.57(+1.48%) |
Feb 11, 2021 | 39.08 | 39.09 | 37.77 | 38.59 | 28,300,622 | -0.61(-1.54%) |
Feb 10, 2021 | 38.59 | 39.23 | 38.35 | 39.20 | 33,301,554 | +0.74(+1.91%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.95 | 38.46 | 36,949,956 | -0.41(-1.06%) |
Feb 08, 2021 | 37.86 | 39.06 | 37.82 | 38.87 | 35,560,692 | +1.56(+4.18%) |
Feb 05, 2021 | 37.58 | 37.70 | 37.20 | 37.31 | 27,485,980 | +0.32(+0.85%) |
Feb 04, 2021 | 36.87 | 37.01 | 36.22 | 37.00 | 27,544,580 | +0.40(+1.10%) |
Feb 03, 2021 | 35.28 | 36.69 | 35.15 | 36.60 | 42,412,164 | +1.50(+4.27%) |
Feb 02, 2021 | 35.55 | 35.94 | 35.10 | 35.10 | 36,456,636 | +0.38(+1.09%) |
Feb 01, 2021 | 34.89 | 35.07 | 34.14 | 34.72 | 34,797,584 | +0.25(+0.71%) |
Jan 29, 2021 | 35.16 | 35.61 | 34.35 | 34.47 | 35,967,576 | -1.18(-3.32%) |
Jan 28, 2021 | 35.53 | 36.09 | 35.21 | 35.66 | 32,626,438 | +0.41(+1.17%) |
Jan 27, 2021 | 35.14 | 36.23 | 34.64 | 35.25 | 56,939,472 | -0.48(-1.35%) |
Jan 26, 2021 | 36.83 | 37.38 | 35.71 | 35.73 | 31,355,104 | -0.78(-2.14%) |
Jan 25, 2021 | 36.48 | 36.62 | 35.84 | 36.51 | 46,660,488 | -0.38(-1.02%) |
Jan 22, 2021 | 36.26 | 36.99 | 35.96 | 36.88 | 28,768,108 | -0.19(-0.52%) |
Jan 21, 2021 | 38.16 | 38.36 | 36.74 | 37.08 | 34,199,192 | -1.30(-3.38%) |
Jan 20, 2021 | 38.56 | 38.66 | 38.00 | 38.38 | 28,912,338 | +0.14(+0.37%) |
Jan 19, 2021 | 37.94 | 38.50 | 37.81 | 38.23 | 31,449,526 | +0.75(+2.01%) |
Jan 15, 2021 | 38.30 | 38.31 | 37.11 | 37.48 | 54,461,092 | -1.52(-3.89%) |
Jan 14, 2021 | 38.11 | 39.45 | 38.08 | 39.00 | 47,505,864 | +1.12(+2.96%) |
Jan 13, 2021 | 38.30 | 38.32 | 37.59 | 37.88 | 31,217,066 | -0.30(-0.78%) |
Jan 12, 2021 | 37.33 | 38.38 | 37.05 | 38.17 | 50,136,796 | +1.29(+3.49%) |
Jan 11, 2021 | 35.53 | 37.03 | 35.32 | 36.88 | 26,741,156 | +0.57(+1.57%) |
Jan 08, 2021 | 36.82 | 36.82 | 36.03 | 36.31 | 35,782,232 | -0.04(-0.12%) |
Jan 07, 2021 | 36.15 | 36.73 | 35.77 | 36.36 | 29,313,622 | +0.53(+1.47%) |
Jan 06, 2021 | 35.46 | 36.17 | 35.00 | 35.83 | 49,182,680 | +1.06(+3.05%) |
Jan 05, 2021 | 33.64 | 35.68 | 33.61 | 34.77 | 54,417,544 | +1.49(+4.48%) |
Jan 04, 2021 | 33.61 | 33.90 | 32.89 | 33.28 | 38,598,548 | +0.05(+0.16%) |
Dec 31, 2020 | 33.23 | 33.23 | 33.23 | 32,180,498 | -0.28(-0.84%) | |
Dec 30, 2020 | 33.02 | 33.82 | 32.94 | 33.51 | 32,180,498 | +0.52(+1.57%) |
Dec 29, 2020 | 33.41 | 33.51 | 32.83 | 32.99 | 21,640,674 | -0.22(-0.66%) |
Dec 28, 2020 | 33.54 | 33.97 | 33.11 | 33.21 | 21,564,592 | -0.21(-0.63%) |
Dec 24, 2020 | 33.64 | 33.64 | 33.09 | 33.42 | 13,061,264 | -0.18(-0.52%) |
Dec 23, 2020 | 33.15 | 34.06 | 33.14 | 33.60 | 30,737,082 | +0.73(+2.21%) |
Dec 22, 2020 | 33.36 | 33.47 | 32.83 | 32.87 | 28,624,650 | -0.56(-1.68%) |
Dec 21, 2020 | 32.80 | 33.72 | 32.45 | 33.43 | 45,693,080 | -0.66(-1.93%) |
Dec 18, 2020 | 34.60 | 34.79 | 33.82 | 34.09 | 42,269,188 | -0.58(-1.67%) |
Dec 17, 2020 | 35.14 | 35.15 | 34.46 | 34.67 | 26,787,412 | -0.16(-0.47%) |
Dec 16, 2020 | 35.09 | 35.22 | 34.59 | 34.83 | 27,521,136 | -0.17(-0.49%) |
Dec 15, 2020 | 34.52 | 35.18 | 34.20 | 35.00 | 33,907,616 | +0.67(+1.97%) |
Dec 14, 2020 | 36.12 | 36.13 | 34.20 | 34.33 | 46,155,180 | -1.25(-3.50%) |
Dec 11, 2020 | 35.75 | 35.76 | 35.07 | 35.58 | 32,451,480 | -0.42(-1.15%) |
Dec 10, 2020 | 34.96 | 36.41 | 34.87 | 35.99 | 44,828,640 | +1.07(+3.07%) |
Dec 09, 2020 | 35.20 | 35.77 | 34.49 | 34.92 | 50,098,324 | +0.08(+0.22%) |
Dec 08, 2020 | 33.91 | 35.19 | 33.90 | 34.84 | 33,431,078 | +0.51(+1.49%) |
Dec 07, 2020 | 34.74 | 34.81 | 34.00 | 34.33 | 40,052,632 | -0.82(-2.34%) |
Dec 04, 2020 | 33.94 | 35.17 | 33.94 | 35.15 | 59,930,536 | +1.82(+5.45%) |
Dec 03, 2020 | 33.14 | 33.74 | 32.80 | 33.34 | 42,163,056 | +0.35(+1.05%) |
Dec 02, 2020 | 31.85 | 33.49 | 31.74 | 32.99 | 43,601,028 | +1.04(+3.25%) |
Dec 01, 2020 | 32.69 | 32.87 | 31.90 | 31.95 | 39,840,036 | +0.15(+0.46%) |
Nov 30, 2020 | 33.29 | 33.34 | 31.74 | 31.80 | 47,980,876 | -1.86(-5.53%) |
Nov 27, 2020 | 33.87 | 34.15 | 33.40 | 33.66 | 21,678,126 | -0.40(-1.17%) |
Nov 25, 2020 | 34.65 | 34.65 | 33.87 | 34.06 | 41,235,864 | -0.81(-2.33%) |
Nov 24, 2020 | 34.29 | 34.97 | 33.98 | 34.88 | 61,770,532 | +1.70(+5.14%) |
Nov 23, 2020 | 31.47 | 33.21 | 31.43 | 33.17 | 44,080,240 | +2.19(+7.07%) |
Nov 20, 2020 | 31.07 | 31.21 | 30.77 | 30.98 | 22,831,540 | -0.16(-0.53%) |
Nov 19, 2020 | 30.43 | 31.21 | 30.12 | 31.15 | 38,048,936 | +0.50(+1.64%) |
Nov 18, 2020 | 31.83 | 31.95 | 30.64 | 30.64 | 47,373,356 | -0.92(-2.91%) |
Nov 17, 2020 | 30.83 | 31.58 | 30.43 | 31.56 | 45,077,872 | +0.32(+1.02%) |
Nov 16, 2020 | 30.56 | 31.31 | 30.18 | 31.24 | 55,384,788 | +1.93(+6.58%) |
Nov 13, 2020 | 28.50 | 29.45 | 28.46 | 29.31 | 45,587,372 | +1.06(+3.77%) |
Nov 12, 2020 | 28.71 | 29.12 | 27.98 | 28.25 | 44,600,692 | -0.98(-3.35%) |
Nov 11, 2020 | 29.85 | 29.91 | 28.95 | 29.23 | 53,788,792 | -0.30(-1.03%) |
Nov 10, 2020 | 29.14 | 29.53 | 28.53 | 29.53 | 84,758,808 | +0.93(+3.24%) |
Nov 09, 2020 | 28.03 | 29.23 | 27.95 | 28.60 | 114,122,336 | +3.57(+14.28%) |
Nov 06, 2020 | 25.58 | 25.96 | 24.93 | 25.03 | 38,400,704 | -0.55(-2.16%) |
Nov 05, 2020 | 25.62 | 26.09 | 25.53 | 25.58 | 36,737,668 | +0.00(+0.00%) |
Nov 04, 2020 | 25.58 | 26.20 | 24.89 | 25.58 | 50,407,468 | +0.03(+0.14%) |
Nov 03, 2020 | 26.13 | 26.15 | 25.31 | 25.55 | 40,262,412 | -0.15(-0.57%) |