Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.68 | 48.26 | 44.53 | 45.48 | 9,863,104 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.70 | 48.03 | 6,693,165 | +1.16(+2.48%) |
Nov 26, 2021 | 46.66 | 47.05 | 44.79 | 46.87 | 7,459,624 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.32 | 7,302,519 | +1.41(+2.94%) |
Nov 23, 2021 | 48.05 | 49.08 | 47.36 | 47.91 | 4,988,196 | +0.50(+1.05%) |
Nov 22, 2021 | 46.72 | 48.58 | 46.23 | 47.41 | 6,524,657 | +0.89(+1.91%) |
Nov 19, 2021 | 46.24 | 46.99 | 45.64 | 46.52 | 5,774,595 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.66 | 46.27 | 46.62 | 4,452,463 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.87 | 46.54 | 46.84 | 5,486,879 | -0.27(-0.58%) |
Nov 16, 2021 | 48.73 | 48.87 | 46.88 | 47.11 | 8,874,731 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.32 | 49.49 | 6,496,683 | -1.26(-2.48%) |
Nov 12, 2021 | 49.58 | 51.67 | 49.21 | 50.75 | 9,525,702 | +0.69(+1.39%) |
Nov 11, 2021 | 47.42 | 50.54 | 47.31 | 50.05 | 14,567,599 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.87 | 6,099,281 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.62 | 48.05 | 45.69 | 46.17 | 7,210,703 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.07 | 47.76 | 10,781,084 | +0.98(+2.09%) |
Nov 05, 2021 | 44.96 | 47.01 | 44.96 | 46.78 | 8,509,147 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.54 | 44.27 | 45.32 | 11,639,999 | -1.04(-2.23%) |
Nov 03, 2021 | 46.13 | 47.55 | 45.70 | 46.36 | 6,700,513 | +0.34(+0.74%) |
Nov 02, 2021 | 45.80 | 46.41 | 44.86 | 46.02 | 10,268,703 | +0.34(+0.75%) |
Nov 01, 2021 | 45.18 | 46.46 | 44.19 | 45.67 | 9,549,547 | +0.76(+1.70%) |
Oct 29, 2021 | 45.04 | 46.14 | 44.36 | 44.91 | 6,800,832 | -0.49(-1.08%) |
Oct 28, 2021 | 46.10 | 46.41 | 44.48 | 45.40 | 10,463,225 | +0.65(+1.44%) |
Oct 27, 2021 | 46.31 | 46.74 | 44.33 | 44.76 | 13,184,923 | -3.57(-7.39%) |
Oct 26, 2021 | 49.54 | 48.04 | 48.33 | 6,308,318 | -1.58(-3.17%) | |
Oct 25, 2021 | 48.87 | 50.84 | 48.13 | 49.91 | 11,343,374 | +1.87(+3.90%) |
Oct 22, 2021 | 49.24 | 49.73 | 47.66 | 48.03 | 7,658,633 | -0.72(-1.48%) |
Oct 21, 2021 | 50.42 | 50.42 | 48.57 | 48.75 | 9,277,995 | -2.46(-4.80%) |
Oct 20, 2021 | 51.50 | 52.57 | 50.73 | 51.21 | 7,505,406 | -1.14(-2.18%) |
Oct 19, 2021 | 55.83 | 55.83 | 52.29 | 52.35 | 11,132,238 | -3.47(-6.22%) |
Oct 18, 2021 | 53.63 | 56.15 | 53.60 | 55.83 | 10,124,898 | +1.21(+2.21%) |
Oct 15, 2021 | 50.64 | 55.52 | 49.76 | 54.62 | 34,220,688 | +7.22(+15.23%) |
Oct 14, 2021 | 48.07 | 48.80 | 46.87 | 47.40 | 10,168,845 | +0.20(+0.41%) |
Oct 13, 2021 | 46.94 | 47.69 | 46.06 | 47.20 | 5,984,031 | +0.60(+1.30%) |
Oct 12, 2021 | 46.70 | 48.22 | 46.17 | 46.60 | 7,044,771 | +0.48(+1.04%) |
Oct 11, 2021 | 46.73 | 48.16 | 45.98 | 46.12 | 6,227,328 | +1.23(+2.74%) |
Oct 08, 2021 | 45.91 | 46.16 | 44.50 | 44.89 | 5,689,203 | -0.99(-2.17%) |
Oct 07, 2021 | 46.98 | 47.07 | 45.78 | 45.89 | 6,062,996 | +0.00(+0.00%) |
Oct 06, 2021 | 46.61 | 47.04 | 44.67 | 45.89 | 7,507,140 | -1.95(-4.08%) |
Oct 05, 2021 | 48.36 | 48.59 | 47.19 | 47.84 | 4,332,873 | -0.13(-0.26%) |
Oct 04, 2021 | 49.28 | 49.96 | 47.85 | 47.96 | 4,799,643 | -0.58(-1.19%) |
Oct 01, 2021 | 48.24 | 48.66 | 46.76 | 48.54 | 6,727,457 | +0.81(+1.70%) |
Sep 30, 2021 | 48.82 | 49.22 | 47.73 | 47.73 | 6,197,501 | -1.60(-3.24%) |
Sep 29, 2021 | 50.79 | 50.79 | 48.92 | 49.33 | 4,724,442 | -0.39(-0.78%) |
Sep 28, 2021 | 50.32 | 51.15 | 48.92 | 49.72 | 7,301,807 | -0.57(-1.12%) |
Sep 27, 2021 | 47.36 | 50.43 | 47.28 | 50.29 | 8,472,206 | +2.99(+6.33%) |
Sep 24, 2021 | 46.69 | 47.87 | 46.57 | 47.29 | 5,299,060 | -0.07(-0.14%) |
Sep 23, 2021 | 46.92 | 48.24 | 46.62 | 47.36 | 5,867,408 | +0.59(+1.27%) |
Sep 22, 2021 | 46.13 | 48.15 | 45.94 | 46.77 | 11,261,652 | +2.29(+5.15%) |
Sep 21, 2021 | 47.55 | 47.93 | 43.38 | 44.47 | 14,953,587 | -2.79(-5.90%) |
Sep 20, 2021 | 44.58 | 47.28 | 44.13 | 47.26 | 9,675,879 | -0.36(-0.76%) |
Sep 17, 2021 | 47.97 | 48.54 | 46.30 | 47.62 | 10,786,609 | -0.57(-1.17%) |
Sep 16, 2021 | 49.69 | 49.70 | 47.46 | 48.19 | 8,252,871 | -2.21(-4.39%) |
Sep 15, 2021 | 48.49 | 50.61 | 48.29 | 50.40 | 9,648,837 | +3.59(+7.67%) |
Sep 14, 2021 | 47.77 | 48.03 | 46.44 | 46.81 | 7,073,045 | -1.19(-2.48%) |
Sep 13, 2021 | 49.01 | 49.90 | 47.85 | 48.00 | 8,788,518 | -0.27(-0.57%) |
Sep 10, 2021 | 47.06 | 49.10 | 47.06 | 48.28 | 10,662,176 | +1.94(+4.19%) |
Sep 09, 2021 | 45.05 | 46.71 | 44.90 | 46.34 | 7,664,998 | +1.74(+3.89%) |
Sep 08, 2021 | 45.37 | 46.59 | 44.28 | 44.60 | 5,831,030 | -1.01(-2.22%) |
Sep 07, 2021 | 46.43 | 47.19 | 45.33 | 45.61 | 6,324,490 | -0.43(-0.93%) |
Sep 03, 2021 | 45.80 | 46.54 | 44.90 | 46.04 | 5,335,643 | +0.29(+0.64%) |
Sep 02, 2021 | 44.89 | 47.05 | 44.77 | 45.75 | 8,678,325 | +1.28(+2.87%) |
Sep 01, 2021 | 42.63 | 45.08 | 41.40 | 44.47 | 12,030,838 | +1.20(+2.77%) |
Aug 31, 2021 | 43.17 | 43.84 | 41.90 | 43.27 | 6,305,775 | +0.31(+0.73%) |
Aug 30, 2021 | 43.40 | 43.77 | 42.26 | 42.96 | 5,690,476 | -0.08(-0.18%) |
Aug 27, 2021 | 41.15 | 43.21 | 41.04 | 43.04 | 7,287,547 | +2.64(+6.54%) |
Aug 26, 2021 | 40.69 | 41.53 | 40.33 | 40.40 | 4,071,952 | -0.62(-1.52%) |
Aug 25, 2021 | 41.01 | 41.64 | 40.62 | 41.02 | 4,839,643 | -0.07(-0.17%) |
Aug 24, 2021 | 40.80 | 41.97 | 40.71 | 41.09 | 5,809,294 | +0.99(+2.48%) |
Aug 23, 2021 | 37.65 | 40.42 | 37.62 | 40.09 | 9,917,136 | +3.32(+9.02%) |
Aug 20, 2021 | 36.57 | 37.26 | 36.28 | 36.78 | 8,017,222 | +0.77(+2.14%) |
Aug 19, 2021 | 38.91 | 39.10 | 35.70 | 36.01 | 16,582,767 | -4.46(-11.01%) |
Aug 18, 2021 | 40.02 | 41.30 | 39.79 | 40.46 | 6,261,311 | -0.12(-0.29%) |
Aug 17, 2021 | 41.72 | 41.88 | 39.34 | 40.58 | 8,218,576 | -1.77(-4.17%) |
Aug 16, 2021 | 43.01 | 43.10 | 41.76 | 42.35 | 5,092,009 | -1.78(-4.04%) |
Aug 13, 2021 | 44.27 | 44.66 | 43.78 | 44.13 | 5,987,359 | +0.10(+0.22%) |
Aug 12, 2021 | 43.20 | 44.28 | 42.69 | 44.03 | 6,839,486 | +0.48(+1.10%) |
Aug 11, 2021 | 42.41 | 43.63 | 42.08 | 43.56 | 7,865,206 | +0.77(+1.80%) |
Aug 10, 2021 | 39.68 | 43.06 | 39.65 | 42.79 | 11,689,850 | +3.26(+8.24%) |
Aug 09, 2021 | 39.45 | 40.46 | 38.91 | 39.53 | 5,772,889 | -0.18(-0.44%) |
Aug 06, 2021 | 38.64 | 39.94 | 38.26 | 39.70 | 6,305,006 | +1.91(+5.06%) |
Aug 05, 2021 | 37.54 | 38.38 | 37.34 | 37.79 | 4,121,472 | +0.00(+0.00%) |
Aug 04, 2021 | 38.98 | 39.03 | 37.58 | 37.79 | 5,213,654 | -1.59(-4.04%) |
Aug 03, 2021 | 38.54 | 39.45 | 37.06 | 39.38 | 6,424,097 | +0.96(+2.49%) |
Aug 02, 2021 | 39.23 | 40.62 | 38.41 | 38.43 | 7,794,316 | -0.73(-1.87%) |
Jul 30, 2021 | 38.19 | 39.66 | 38.00 | 39.16 | 8,348,972 | +0.76(+1.98%) |
Jul 29, 2021 | 37.98 | 39.01 | 37.82 | 38.40 | 6,813,198 | +1.11(+2.98%) |
Jul 28, 2021 | 37.61 | 37.96 | 36.87 | 37.29 | 6,374,229 | -0.04(-0.10%) |
Jul 27, 2021 | 37.10 | 37.55 | 36.45 | 37.32 | 5,929,527 | -0.67(-1.77%) |
Jul 26, 2021 | 36.66 | 38.06 | 36.11 | 38.00 | 9,170,087 | +1.85(+5.13%) |
Jul 23, 2021 | 36.59 | 36.93 | 35.59 | 36.14 | 5,988,668 | -0.17(-0.46%) |
Jul 22, 2021 | 36.04 | 36.56 | 35.21 | 36.31 | 7,412,386 | +0.14(+0.38%) |
Jul 21, 2021 | 34.38 | 36.49 | 34.38 | 36.17 | 12,175,818 | +2.09(+6.12%) |
Jul 20, 2021 | 30.77 | 34.39 | 30.49 | 34.09 | 16,040,012 | +3.25(+10.53%) |
Jul 19, 2021 | 31.18 | 31.65 | 30.23 | 30.84 | 12,446,850 | -1.30(-4.04%) |
Jul 16, 2021 | 34.48 | 34.82 | 31.92 | 32.14 | 14,949,136 | -1.55(-4.60%) |
Jul 15, 2021 | 34.40 | 35.04 | 33.39 | 33.69 | 8,762,388 | -0.59(-1.71%) |
Jul 14, 2021 | 35.35 | 35.99 | 34.08 | 34.27 | 7,139,248 | -0.47(-1.35%) |
Jul 13, 2021 | 36.23 | 36.26 | 34.35 | 34.74 | 8,279,093 | -1.63(-4.48%) |
Jul 12, 2021 | 35.97 | 37.00 | 35.68 | 36.37 | 5,268,324 | -0.15(-0.40%) |
Jul 09, 2021 | 35.60 | 36.85 | 35.38 | 36.51 | 6,792,274 | +2.03(+5.88%) |
Jul 08, 2021 | 34.13 | 35.20 | 33.24 | 34.49 | 6,402,829 | -0.85(-2.40%) |
Jul 07, 2021 | 35.73 | 36.36 | 34.94 | 35.33 | 5,105,236 | -0.23(-0.66%) |
Jul 06, 2021 | 36.68 | 37.01 | 35.34 | 35.57 | 8,794,009 | -1.41(-3.82%) |
Jul 02, 2021 | 36.51 | 37.55 | 36.21 | 36.98 | 7,523,977 | +0.94(+2.60%) |
Jul 01, 2021 | 36.48 | 36.76 | 35.57 | 36.05 | 6,274,414 | +0.12(+0.33%) |
Jun 30, 2021 | 36.22 | 36.87 | 35.77 | 35.93 | 6,197,603 | -0.67(-1.84%) |
Jun 29, 2021 | 35.65 | 37.06 | 35.64 | 36.60 | 8,703,257 | +1.40(+3.99%) |
Jun 28, 2021 | 35.28 | 35.71 | 34.79 | 35.20 | 8,979,969 | +0.28(+0.81%) |
Jun 25, 2021 | 36.04 | 36.19 | 34.90 | 34.92 | 33,320,278 | -0.54(-1.51%) |
Jun 24, 2021 | 35.04 | 35.76 | 34.40 | 35.45 | 6,901,632 | +1.28(+3.74%) |
Jun 23, 2021 | 34.21 | 35.07 | 33.96 | 34.17 | 9,697,595 | +1.10(+3.33%) |
Jun 22, 2021 | 32.56 | 33.24 | 31.97 | 33.07 | 6,306,903 | +0.80(+2.48%) |
Jun 21, 2021 | 31.64 | 32.51 | 31.55 | 32.27 | 6,929,001 | +0.98(+3.15%) |
Jun 18, 2021 | 32.23 | 32.62 | 31.11 | 31.29 | 10,232,814 | -1.46(-4.47%) |
Jun 17, 2021 | 34.39 | 34.48 | 31.82 | 32.75 | 12,727,140 | -1.74(-5.03%) |
Jun 16, 2021 | 34.66 | 34.96 | 33.83 | 34.49 | 7,833,897 | -0.91(-2.56%) |
Jun 15, 2021 | 35.32 | 35.44 | 33.89 | 35.39 | 8,817,708 | -0.64(-1.79%) |
Jun 14, 2021 | 36.38 | 36.85 | 35.56 | 36.04 | 6,034,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.29 | 37.61 | 36.19 | 36.46 | 4,767,230 | -0.04(-0.11%) |
Jun 10, 2021 | 37.31 | 37.84 | 36.32 | 36.50 | 3,830,686 | -0.55(-1.47%) |
Jun 09, 2021 | 37.52 | 37.72 | 36.56 | 37.04 | 5,049,197 | -0.62(-1.66%) |
Jun 08, 2021 | 36.70 | 37.96 | 35.79 | 37.67 | 5,173,056 | +0.86(+2.33%) |
Jun 07, 2021 | 37.78 | 37.78 | 36.46 | 36.81 | 5,142,688 | -1.07(-2.83%) |
Jun 04, 2021 | 38.35 | 38.60 | 37.37 | 37.88 | 3,446,391 | +0.12(+0.31%) |
Jun 03, 2021 | 38.06 | 38.56 | 37.32 | 37.76 | 5,156,902 | -1.25(-3.20%) |
Jun 02, 2021 | 39.69 | 39.69 | 38.48 | 39.01 | 5,644,017 | -0.96(-2.39%) |
Jun 01, 2021 | 39.21 | 40.14 | 39.15 | 39.97 | 7,516,845 | +1.28(+3.30%) |
May 28, 2021 | 37.69 | 38.72 | 37.28 | 38.69 | 4,651,755 | +0.64(+1.69%) |
May 27, 2021 | 36.58 | 38.09 | 36.38 | 38.05 | 7,117,092 | +2.40(+6.73%) |
May 26, 2021 | 34.55 | 35.68 | 34.51 | 35.65 | 6,141,681 | +1.37(+3.98%) |
May 25, 2021 | 35.55 | 36.02 | 34.08 | 34.28 | 6,010,042 | -1.32(-3.70%) |
May 24, 2021 | 35.22 | 35.88 | 34.53 | 35.60 | 5,598,103 | +0.35(+1.00%) |
May 21, 2021 | 35.28 | 36.15 | 34.77 | 35.25 | 7,077,522 | +0.31(+0.89%) |
May 20, 2021 | 35.46 | 35.46 | 34.41 | 34.93 | 7,300,626 | -0.34(-0.97%) |
May 19, 2021 | 37.40 | 37.42 | 34.52 | 35.28 | 16,149,042 | -3.58(-9.21%) |
May 18, 2021 | 40.09 | 40.66 | 38.60 | 38.86 | 5,806,556 | -0.82(-2.07%) |
May 17, 2021 | 38.57 | 39.69 | 37.62 | 39.67 | 4,890,711 | +0.96(+2.47%) |
May 14, 2021 | 38.13 | 38.99 | 37.70 | 38.72 | 4,837,724 | +0.56(+1.46%) |
May 13, 2021 | 38.18 | 39.96 | 37.25 | 38.16 | 6,655,260 | -0.37(-0.96%) |
May 12, 2021 | 39.87 | 41.20 | 38.18 | 38.53 | 8,456,867 | -1.77(-4.38%) |
May 11, 2021 | 38.10 | 41.11 | 38.00 | 40.30 | 9,267,017 | +0.27(+0.68%) |
May 10, 2021 | 41.69 | 43.32 | 40.01 | 40.03 | 11,936,696 | -0.16(-0.39%) |
May 07, 2021 | 38.78 | 40.36 | 38.28 | 40.18 | 4,950,668 | +1.28(+3.28%) |
May 06, 2021 | 39.88 | 40.42 | 38.31 | 38.90 | 7,327,856 | -0.69(-1.75%) |
May 05, 2021 | 39.01 | 39.87 | 37.69 | 39.60 | 7,855,827 | +1.49(+3.92%) |
May 04, 2021 | 37.08 | 38.30 | 36.72 | 38.10 | 6,863,530 | +1.42(+3.88%) |
May 03, 2021 | 36.26 | 37.12 | 35.16 | 36.68 | 4,774,423 | +0.95(+2.65%) |
Apr 30, 2021 | 35.62 | 37.13 | 35.45 | 35.73 | 6,443,950 | -0.52(-1.43%) |
Apr 29, 2021 | 36.08 | 36.57 | 35.46 | 36.25 | 5,018,280 | +0.66(+1.86%) |
Apr 28, 2021 | 35.63 | 36.06 | 35.39 | 35.59 | 3,556,162 | -0.25(-0.71%) |
Apr 27, 2021 | 35.15 | 36.77 | 34.93 | 35.84 | 6,002,498 | -0.05(-0.14%) |
Apr 26, 2021 | 34.29 | 36.14 | 34.13 | 35.89 | 7,935,417 | +2.04(+6.02%) |
Apr 23, 2021 | 33.14 | 34.00 | 32.93 | 33.85 | 4,940,392 | +1.46(+4.52%) |
Apr 22, 2021 | 33.35 | 33.48 | 32.34 | 32.39 | 5,574,179 | -1.02(-3.06%) |
Apr 21, 2021 | 31.77 | 33.82 | 31.70 | 33.41 | 8,085,311 | +1.25(+3.88%) |
Apr 20, 2021 | 35.02 | 35.06 | 31.58 | 32.16 | 10,757,261 | -2.97(-8.47%) |
Apr 19, 2021 | 34.56 | 35.64 | 33.95 | 35.14 | 10,353,652 | +0.39(+1.12%) |
Apr 16, 2021 | 33.18 | 35.14 | 33.03 | 34.75 | 18,241,096 | +2.72(+8.50%) |
Apr 15, 2021 | 32.63 | 32.79 | 31.36 | 32.03 | 6,260,723 | -0.54(-1.65%) |
Apr 14, 2021 | 31.16 | 33.39 | 31.01 | 32.56 | 8,405,113 | +2.10(+6.88%) |
Apr 13, 2021 | 31.19 | 31.38 | 30.07 | 30.47 | 3,497,877 | -0.52(-1.67%) |
Apr 12, 2021 | 30.72 | 31.09 | 30.33 | 30.98 | 4,530,420 | +0.40(+1.31%) |
Apr 09, 2021 | 30.39 | 30.77 | 29.76 | 30.59 | 4,426,697 | -0.09(-0.29%) |
Apr 08, 2021 | 31.01 | 31.13 | 29.28 | 30.67 | 5,921,983 | -0.07(-0.22%) |
Apr 07, 2021 | 30.59 | 31.18 | 30.34 | 30.74 | 4,298,133 | +0.20(+0.67%) |
Apr 06, 2021 | 30.88 | 32.25 | 30.33 | 30.54 | 6,359,994 | -0.23(-0.76%) |
Apr 05, 2021 | 31.87 | 31.99 | 30.73 | 30.77 | 4,032,999 | -0.66(-2.11%) |
Apr 01, 2021 | 31.40 | 31.77 | 30.71 | 31.43 | 5,620,910 | -0.25(-0.80%) |
Mar 31, 2021 | 32.83 | 33.44 | 31.32 | 31.69 | 7,418,261 | -0.47(-1.46%) |
Mar 30, 2021 | 31.36 | 32.23 | 30.57 | 32.16 | 6,442,077 | +0.91(+2.90%) |
Mar 29, 2021 | 31.65 | 33.15 | 31.06 | 31.25 | 8,484,386 | -0.72(-2.26%) |
Mar 26, 2021 | 29.66 | 31.99 | 29.40 | 31.97 | 9,847,564 | +3.04(+10.52%) |
Mar 25, 2021 | 27.27 | 29.03 | 26.87 | 28.93 | 6,563,134 | +0.88(+3.13%) |
Mar 24, 2021 | 28.99 | 29.73 | 27.88 | 28.05 | 9,355,454 | +1.31(+4.89%) |
Mar 23, 2021 | 27.69 | 28.53 | 26.44 | 26.74 | 8,682,551 | -2.94(-9.89%) |
Mar 22, 2021 | 30.46 | 30.64 | 29.34 | 29.68 | 3,641,007 | -0.69(-2.28%) |
Mar 19, 2021 | 30.36 | 30.84 | 29.33 | 30.37 | 7,110,523 | -0.05(-0.16%) |
Mar 18, 2021 | 30.88 | 32.62 | 30.17 | 30.42 | 6,895,892 | -0.60(-1.95%) |
Mar 17, 2021 | 29.42 | 31.02 | 29.30 | 31.02 | 7,031,595 | +2.23(+7.76%) |
Mar 16, 2021 | 29.99 | 30.02 | 28.57 | 28.79 | 5,161,558 | -1.48(-4.90%) |
Mar 15, 2021 | 30.67 | 30.90 | 29.59 | 30.27 | 4,657,042 | -0.46(-1.49%) |
Mar 12, 2021 | 31.10 | 31.68 | 30.51 | 30.73 | 4,852,828 | -0.63(-2.02%) |
Mar 11, 2021 | 31.50 | 32.06 | 30.91 | 31.37 | 6,413,432 | +0.18(+0.56%) |
Mar 10, 2021 | 29.59 | 31.62 | 29.59 | 31.19 | 8,119,561 | +1.99(+6.81%) |
Mar 09, 2021 | 27.93 | 29.31 | 27.50 | 29.20 | 7,740,963 | +1.43(+5.16%) |
Mar 08, 2021 | 28.98 | 29.42 | 27.70 | 27.77 | 5,104,882 | -0.51(-1.79%) |
Mar 05, 2021 | 28.51 | 29.75 | 26.73 | 28.27 | 7,974,679 | +0.39(+1.40%) |
Mar 04, 2021 | 28.99 | 29.64 | 26.68 | 27.88 | 10,617,317 | -2.18(-7.27%) |
Mar 03, 2021 | 27.82 | 30.59 | 27.82 | 30.07 | 18,002,318 | +3.25(+12.11%) |
Mar 02, 2021 | 25.55 | 27.17 | 25.55 | 26.82 | 8,743,311 | +1.47(+5.81%) |
Mar 01, 2021 | 24.97 | 25.73 | 24.77 | 25.35 | 5,691,539 | +1.40(+5.87%) |
Feb 26, 2021 | 23.60 | 24.36 | 23.06 | 23.94 | 6,575,091 | -0.98(-3.95%) |
Feb 25, 2021 | 26.82 | 27.11 | 24.48 | 24.93 | 8,651,344 | -1.60(-6.03%) |
Feb 24, 2021 | 24.48 | 26.62 | 24.48 | 26.53 | 9,191,494 | +2.24(+9.24%) |
Feb 23, 2021 | 23.27 | 24.47 | 22.38 | 24.28 | 6,160,800 | +0.10(+0.40%) |
Feb 22, 2021 | 22.88 | 24.85 | 22.48 | 24.19 | 9,631,035 | +1.63(+7.22%) |
Feb 19, 2021 | 21.03 | 22.76 | 21.02 | 22.56 | 7,446,322 | +1.96(+9.52%) |
Feb 18, 2021 | 21.49 | 21.71 | 20.55 | 20.60 | 3,633,330 | -0.79(-3.69%) |
Feb 17, 2021 | 21.81 | 22.11 | 21.17 | 21.39 | 4,345,011 | -0.49(-2.23%) |
Feb 16, 2021 | 21.56 | 22.06 | 21.51 | 21.88 | 4,364,214 | +0.75(+3.56%) |
Feb 12, 2021 | 20.57 | 21.22 | 20.44 | 21.12 | 3,389,772 | +0.26(+1.26%) |
Feb 11, 2021 | 20.98 | 21.13 | 20.45 | 20.86 | 3,960,946 | -0.17(-0.79%) |
Feb 10, 2021 | 21.05 | 21.57 | 20.53 | 21.03 | 5,327,162 | -0.20(-0.92%) |
Feb 09, 2021 | 21.23 | 21.79 | 21.12 | 21.22 | 5,726,120 | -0.04(-0.18%) |
Feb 08, 2021 | 20.80 | 21.43 | 20.76 | 21.26 | 8,492,801 | +0.83(+4.06%) |
Feb 05, 2021 | 20.07 | 20.46 | 19.72 | 20.43 | 5,375,546 | +0.58(+2.90%) |
Feb 04, 2021 | 19.53 | 19.94 | 19.36 | 19.86 | 5,653,349 | +0.45(+2.31%) |
Feb 03, 2021 | 18.64 | 19.68 | 18.38 | 19.41 | 10,709,918 | +0.77(+4.13%) |
Feb 02, 2021 | 18.69 | 18.90 | 18.35 | 18.64 | 7,401,184 | +0.28(+1.54%) |
Feb 01, 2021 | 18.03 | 18.42 | 17.34 | 18.35 | 9,331,373 | +0.80(+4.56%) |
Jan 29, 2021 | 18.26 | 18.37 | 17.34 | 17.56 | 7,969,348 | -0.49(-2.70%) |
Jan 28, 2021 | 18.63 | 18.82 | 18.02 | 18.04 | 7,201,893 | -0.16(-0.86%) |
Jan 27, 2021 | 18.40 | 18.50 | 16.87 | 18.20 | 9,440,315 | +0.10(+0.54%) |
Jan 26, 2021 | 19.13 | 19.17 | 18.09 | 18.10 | 6,069,848 | -0.76(-4.03%) |
Jan 25, 2021 | 18.78 | 18.96 | 18.12 | 18.86 | 8,117,326 | -0.06(-0.31%) |
Jan 22, 2021 | 18.92 | 19.54 | 18.70 | 18.92 | 11,466,678 | -0.59(-3.05%) |
Jan 21, 2021 | 20.41 | 21.16 | 19.51 | 19.52 | 23,386,798 | -2.76(-12.39%) |
Jan 20, 2021 | 22.92 | 23.15 | 22.08 | 22.28 | 5,650,151 | -0.24(-1.08%) |
Jan 19, 2021 | 23.30 | 23.62 | 22.30 | 22.52 | 5,873,850 | -0.19(-0.82%) |
Jan 15, 2021 | 23.90 | 23.91 | 22.39 | 22.70 | 6,015,461 | -1.77(-7.21%) |
Jan 14, 2021 | 24.38 | 24.75 | 24.24 | 24.47 | 4,089,805 | +0.63(+2.66%) |
Jan 13, 2021 | 24.52 | 24.53 | 23.71 | 23.84 | 2,658,596 | -0.62(-2.55%) |
Jan 12, 2021 | 24.17 | 24.82 | 23.93 | 24.46 | 2,915,625 | +0.51(+2.12%) |
Jan 11, 2021 | 23.27 | 24.28 | 22.95 | 23.95 | 3,118,021 | -0.42(-1.72%) |
Jan 08, 2021 | 24.67 | 24.84 | 23.91 | 24.37 | 3,043,002 | -0.23(-0.95%) |
Jan 07, 2021 | 25.00 | 25.55 | 24.34 | 24.61 | 4,556,036 | +0.02(+0.08%) |
Jan 06, 2021 | 23.89 | 25.03 | 23.80 | 24.59 | 5,799,233 | +1.50(+6.51%) |
Jan 05, 2021 | 22.72 | 23.52 | 22.65 | 23.09 | 4,406,061 | +0.41(+1.81%) |
Jan 04, 2021 | 23.04 | 23.85 | 22.56 | 22.68 | 5,536,819 | +0.20(+0.87%) |
Dec 31, 2020 | 22.48 | 22.48 | 22.48 | 3,521,256 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.52 | 22.61 | 21.44 | 22.38 | 3,521,256 | +0.89(+4.13%) |
Dec 29, 2020 | 21.59 | 21.79 | 20.63 | 21.50 | 3,581,323 | -0.20(-0.90%) |
Dec 28, 2020 | 21.55 | 22.45 | 21.54 | 21.69 | 4,445,997 | +0.27(+1.28%) |
Dec 24, 2020 | 21.79 | 21.79 | 21.27 | 21.42 | 1,102,752 | -0.25(-1.17%) |
Dec 23, 2020 | 21.26 | 22.10 | 21.26 | 21.67 | 3,568,940 | +0.59(+2.82%) |
Dec 22, 2020 | 21.62 | 21.67 | 20.97 | 21.08 | 4,303,235 | -0.49(-2.26%) |
Dec 21, 2020 | 20.72 | 21.69 | 20.61 | 21.56 | 3,966,839 | +0.10(+0.45%) |
Dec 18, 2020 | 21.66 | 22.05 | 21.32 | 21.47 | 5,267,373 | -0.17(-0.77%) |
Dec 17, 2020 | 21.73 | 22.64 | 21.20 | 21.63 | 7,500,846 | +0.59(+2.78%) |
Dec 16, 2020 | 21.51 | 21.58 | 20.77 | 21.05 | 5,559,763 | -0.58(-2.66%) |
Dec 15, 2020 | 21.56 | 22.04 | 21.22 | 21.62 | 4,332,590 | +0.40(+1.88%) |
Dec 14, 2020 | 22.73 | 22.80 | 21.14 | 21.22 | 6,441,183 | -1.05(-4.73%) |
Dec 11, 2020 | 22.92 | 23.01 | 21.61 | 22.28 | 6,313,322 | -1.14(-4.87%) |
Dec 10, 2020 | 22.07 | 23.50 | 21.97 | 23.42 | 5,113,922 | +1.27(+5.72%) |
Dec 09, 2020 | 23.25 | 23.41 | 21.46 | 22.15 | 7,196,000 | -0.57(-2.49%) |
Dec 08, 2020 | 22.50 | 23.09 | 22.33 | 22.71 | 5,878,624 | -0.10(-0.43%) |
Dec 07, 2020 | 22.93 | 22.96 | 22.46 | 22.81 | 6,747,859 | -0.33(-1.43%) |
Dec 04, 2020 | 21.78 | 23.57 | 21.78 | 23.14 | 7,892,857 | +1.65(+7.67%) |
Dec 03, 2020 | 22.18 | 22.32 | 21.42 | 21.50 | 6,054,584 | -0.32(-1.48%) |
Dec 02, 2020 | 21.05 | 21.90 | 20.77 | 21.82 | 6,012,775 | +0.53(+2.47%) |