Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 39.82 | 39.95 | 38.45 | 38.95 | 8,202,489 | -1.69(-4.16%) |
Feb 25, 2022 | 39.61 | 41.06 | 40.15 | 40.64 | 4,380,861 | +1.10(+2.78%) |
Feb 24, 2022 | 39.59 | 39.88 | 38.43 | 39.54 | 6,398,582 | -0.82(-2.04%) |
Feb 23, 2022 | 42.10 | 42.10 | 40.30 | 40.36 | 4,624,975 | -1.61(-3.84%) |
Feb 22, 2022 | 41.94 | 42.38 | 41.74 | 41.97 | 4,317,446 | +0.15(+0.36%) |
Feb 18, 2022 | 41.82 | 0 | +0.55(+1.34%) | |||
Feb 17, 2022 | 41.08 | 41.42 | 40.97 | 41.26 | 3,088,988 | +0.01(+0.03%) |
Feb 16, 2022 | 41.24 | 41.89 | 40.82 | 41.25 | 2,839,153 | -0.14(-0.34%) |
Feb 15, 2022 | 41.32 | 41.62 | 40.97 | 41.39 | 3,126,519 | +0.44(+1.08%) |
Feb 14, 2022 | 41.34 | 41.49 | 40.46 | 40.95 | 3,742,960 | -0.29(-0.71%) |
Feb 11, 2022 | 41.04 | 41.80 | 41.04 | 41.24 | 3,220,455 | -0.04(-0.11%) |
Feb 10, 2022 | 41.67 | 42.06 | 41.16 | 41.29 | 3,070,947 | -0.49(-1.17%) |
Feb 09, 2022 | 41.96 | 42.13 | 41.64 | 41.78 | 2,399,036 | +0.02(+0.04%) |
Feb 08, 2022 | 41.72 | 42.04 | 41.26 | 41.76 | 3,057,891 | +0.43(+1.03%) |
Feb 07, 2022 | 41.69 | 41.89 | 41.28 | 41.33 | 3,374,713 | -0.12(-0.28%) |
Feb 04, 2022 | 42.05 | 42.50 | 41.38 | 41.45 | 3,401,523 | -0.68(-1.62%) |
Feb 03, 2022 | 42.40 | 42.13 | 3,258,492 | -0.13(-0.31%) | ||
Feb 02, 2022 | 42.50 | 42.70 | 42.09 | 42.26 | 3,379,522 | -0.30(-0.71%) |
Feb 01, 2022 | 42.56 | 43.04 | 42.48 | 42.56 | 3,695,943 | -0.18(-0.41%) |
Jan 31, 2022 | 41.60 | 42.98 | 42.74 | 7,725,707 | +0.95(+2.27%) | |
Jan 28, 2022 | 40.24 | 41.84 | 40.00 | 41.79 | 5,657,364 | +0.70(+1.70%) |
Jan 27, 2022 | 42.03 | 42.92 | 40.69 | 41.09 | 5,819,011 | -0.81(-1.94%) |
Jan 26, 2022 | 42.29 | 42.94 | 41.63 | 41.91 | 4,147,508 | -0.38(-0.90%) |
Jan 25, 2022 | 42.05 | 42.74 | 41.52 | 42.29 | 4,154,672 | -0.43(-1.02%) |
Jan 24, 2022 | 41.16 | 42.83 | 41.05 | 42.72 | 6,080,914 | +0.83(+1.99%) |
Jan 21, 2022 | 42.73 | 42.84 | 41.71 | 41.89 | 4,720,250 | -0.78(-1.83%) |
Jan 20, 2022 | 42.64 | 43.57 | 42.20 | 42.67 | 4,055,874 | -1.05(-2.39%) |
Jan 19, 2022 | 43.87 | 43.99 | 43.26 | 43.72 | 2,988,917 | +0.04(+0.08%) |
Jan 18, 2022 | 43.55 | 43.77 | 42.80 | 43.68 | 3,236,403 | -0.17(-0.38%) |
Jan 14, 2022 | 43.85 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.13 | 44.06 | 43.05 | 43.67 | 2,980,153 | +0.72(+1.67%) |
Jan 12, 2022 | 43.01 | 43.26 | 42.72 | 42.95 | 2,629,780 | -0.03(-0.06%) |
Jan 11, 2022 | 43.20 | 43.33 | 42.56 | 42.98 | 2,207,052 | -0.04(-0.10%) |
Jan 10, 2022 | 43.49 | 43.79 | 42.53 | 43.02 | 3,730,282 | -0.27(-0.61%) |
Jan 07, 2022 | 42.81 | 43.62 | 42.76 | 43.29 | 3,156,512 | +0.47(+1.10%) |
Jan 06, 2022 | 43.57 | 43.64 | 42.58 | 42.82 | 3,131,405 | -0.31(-0.72%) |
Jan 05, 2022 | 42.90 | 43.74 | 42.87 | 43.13 | 4,760,683 | +0.19(+0.45%) |
Jan 04, 2022 | 41.65 | 43.44 | 41.63 | 42.94 | 4,639,960 | +1.49(+3.59%) |
Jan 03, 2022 | 41.94 | 42.12 | 41.32 | 41.45 | 3,170,411 | -0.17(-0.40%) |
Dec 31, 2021 | 41.24 | 41.78 | 41.24 | 41.62 | 2,021,063 | +0.27(+0.64%) |
Dec 30, 2021 | 41.49 | 41.80 | 41.30 | 41.35 | 1,885,193 | -0.04(-0.09%) |
Dec 29, 2021 | 41.20 | 41.62 | 41.20 | 41.39 | 2,017,245 | +0.04(+0.11%) |
Dec 28, 2021 | 41.01 | 41.46 | 41.01 | 41.34 | 2,384,639 | +0.30(+0.73%) |
Dec 27, 2021 | 40.57 | 41.09 | 40.53 | 41.04 | 1,980,066 | +0.43(+1.07%) |
Dec 23, 2021 | 40.37 | 40.77 | 40.31 | 40.61 | 2,713,479 | +0.50(+1.26%) |
Dec 22, 2021 | 40.15 | 40.43 | 39.78 | 40.10 | 3,648,222 | -0.04(-0.11%) |
Dec 21, 2021 | 39.86 | 40.47 | 39.86 | 40.15 | 4,474,185 | +0.66(+1.68%) |
Dec 20, 2021 | 40.06 | 40.26 | 38.86 | 39.48 | 5,893,987 | -1.12(-2.77%) |
Dec 17, 2021 | 41.69 | 41.81 | 40.53 | 40.61 | 8,588,515 | -1.04(-2.49%) |
Dec 16, 2021 | 41.12 | 41.76 | 41.03 | 41.64 | 6,080,830 | +0.72(+1.75%) |
Dec 15, 2021 | 40.39 | 41.00 | 39.76 | 40.92 | 6,170,279 | +0.58(+1.45%) |
Dec 14, 2021 | 40.66 | 40.99 | 40.21 | 40.34 | 7,296,279 | -0.27(-0.65%) |
Dec 13, 2021 | 40.63 | 40.85 | 40.10 | 40.61 | 4,629,259 | -0.04(-0.11%) |
Dec 10, 2021 | 41.19 | 41.19 | 40.52 | 40.65 | 5,142,270 | -0.25(-0.61%) |
Dec 09, 2021 | 40.94 | 41.33 | 40.56 | 40.90 | 4,970,919 | -0.20(-0.50%) |
Dec 08, 2021 | 41.42 | 41.82 | 40.93 | 41.10 | 12,653,340 | -0.22(-0.54%) |
Dec 07, 2021 | 41.79 | 41.92 | 40.97 | 41.32 | 4,884,013 | -0.35(-0.85%) |
Dec 06, 2021 | 41.51 | 42.07 | 41.51 | 41.68 | 4,650,963 | +0.53(+1.29%) |
Dec 03, 2021 | 40.54 | 41.64 | 40.54 | 41.15 | 4,447,116 | +0.50(+1.24%) |
Dec 02, 2021 | 40.23 | 40.93 | 39.92 | 40.64 | 4,815,131 | +0.66(+1.66%) |
Dec 01, 2021 | 40.85 | 41.35 | 39.98 | 39.98 | 4,456,215 | -0.35(-0.86%) |
Nov 30, 2021 | 41.47 | 41.55 | 40.11 | 40.32 | 6,966,054 | -1.51(-3.60%) |
Nov 29, 2021 | 42.66 | 42.66 | 41.80 | 41.83 | 3,072,203 | -0.27(-0.65%) |
Nov 26, 2021 | 41.14 | 42.34 | 40.91 | 42.10 | 2,631,157 | -0.02(-0.04%) |
Nov 24, 2021 | 42.85 | 42.85 | 42.04 | 42.12 | 2,136,846 | -0.67(-1.57%) |
Nov 23, 2021 | 43.02 | 43.05 | 42.53 | 42.79 | 2,172,370 | -0.12(-0.27%) |
Nov 22, 2021 | 42.18 | 43.19 | 41.55 | 42.91 | 3,745,856 | +0.76(+1.81%) |
Nov 19, 2021 | 42.59 | 42.76 | 41.86 | 42.15 | 3,295,876 | -0.88(-2.04%) |
Nov 18, 2021 | 43.32 | 43.02 | 42.90 | 43.02 | 2,468,679 | -0.32(-0.74%) |
Nov 17, 2021 | 43.54 | 43.72 | 43.20 | 43.34 | 2,654,594 | -0.30(-0.69%) |
Nov 16, 2021 | 43.77 | 44.15 | 43.63 | 43.64 | 2,172,331 | -0.16(-0.36%) |
Nov 15, 2021 | 43.76 | 43.83 | 43.45 | 43.80 | 2,843,406 | +0.15(+0.34%) |
Nov 12, 2021 | 44.08 | 44.43 | 43.56 | 43.65 | 2,768,529 | -0.36(-0.82%) |
Nov 11, 2021 | 43.76 | 44.13 | 43.40 | 44.01 | 2,400,930 | +0.40(+0.91%) |
Nov 10, 2021 | 43.41 | 43.62 | 3,828,180 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.16 | 43.50 | 42.92 | 43.25 | 2,936,385 | -0.05(-0.12%) |
Nov 08, 2021 | 43.13 | 43.53 | 42.86 | 43.30 | 3,732,738 | +0.41(+0.96%) |
Nov 05, 2021 | 42.99 | 43.65 | 42.85 | 42.89 | 2,574,460 | +0.11(+0.25%) |
Nov 04, 2021 | 43.69 | 44.06 | 42.59 | 42.79 | 3,304,361 | -1.02(-2.32%) |
Nov 03, 2021 | 42.77 | 43.91 | 42.77 | 43.80 | 3,686,320 | +0.84(+1.96%) |
Nov 02, 2021 | 43.21 | 43.75 | 42.86 | 42.96 | 4,491,953 | -0.13(-0.31%) |
Nov 01, 2021 | 42.88 | 43.62 | 42.80 | 43.09 | 4,880,980 | -0.50(-1.15%) |
Oct 29, 2021 | 43.64 | 44.45 | 43.45 | 43.59 | 3,632,543 | -0.02(-0.04%) |
Oct 28, 2021 | 43.95 | 44.34 | 43.49 | 43.61 | 4,319,395 | -0.43(-0.98%) |
Oct 27, 2021 | 45.57 | 45.93 | 43.69 | 44.04 | 5,978,069 | -2.51(-5.39%) |
Oct 26, 2021 | 46.62 | 46.55 | 3,312,316 | +0.05(+0.11%) | ||
Oct 25, 2021 | 46.63 | 46.96 | 46.30 | 46.50 | 2,036,468 | -0.04(-0.09%) |
Oct 22, 2021 | 46.91 | 47.36 | 46.48 | 46.54 | 2,597,508 | -0.11(-0.24%) |
Oct 21, 2021 | 46.94 | 47.21 | 46.29 | 46.66 | 1,913,807 | -0.32(-0.69%) |
Oct 20, 2021 | 45.65 | 47.24 | 45.65 | 46.98 | 3,179,389 | +1.29(+2.82%) |
Oct 19, 2021 | 45.82 | 46.08 | 45.40 | 45.69 | 4,357,841 | -0.71(-1.53%) |
Oct 18, 2021 | 46.50 | 46.83 | 46.25 | 46.40 | 4,213,667 | -0.36(-0.77%) |
Oct 15, 2021 | 48.48 | 48.58 | 46.15 | 46.76 | 8,210,431 | -2.22(-4.53%) |
Oct 14, 2021 | 48.88 | 49.14 | 48.20 | 48.98 | 2,588,428 | +0.47(+0.96%) |
Oct 13, 2021 | 48.65 | 49.65 | 47.45 | 48.52 | 3,465,145 | -0.40(-0.83%) |
Oct 12, 2021 | 48.70 | 49.53 | 48.41 | 48.92 | 2,208,806 | -0.01(-0.02%) |
Oct 11, 2021 | 48.05 | 49.28 | 48.01 | 48.93 | 2,629,102 | +1.19(+2.50%) |
Oct 08, 2021 | 47.44 | 48.00 | 47.44 | 47.74 | 2,777,325 | +0.11(+0.24%) |
Oct 07, 2021 | 47.81 | 48.11 | 47.56 | 47.62 | 1,715,104 | +0.20(+0.43%) |
Oct 06, 2021 | 47.40 | 47.76 | 46.60 | 47.42 | 2,153,332 | -0.27(-0.57%) |
Oct 05, 2021 | 47.30 | 47.99 | 46.88 | 47.69 | 2,365,117 | +0.45(+0.95%) |
Oct 04, 2021 | 46.52 | 47.49 | 46.52 | 47.24 | 3,620,207 | +0.50(+1.07%) |
Oct 01, 2021 | 46.78 | 47.11 | 46.02 | 46.74 | 3,114,037 | +0.27(+0.58%) |
Sep 30, 2021 | 47.76 | 47.78 | 46.43 | 46.48 | 3,471,448 | -1.03(-2.17%) |
Sep 29, 2021 | 47.39 | 47.81 | 47.13 | 47.51 | 2,249,282 | +0.12(+0.25%) |
Sep 28, 2021 | 47.91 | 48.09 | 47.33 | 47.39 | 1,997,366 | -0.26(-0.54%) |
Sep 27, 2021 | 47.21 | 47.98 | 47.21 | 47.65 | 2,139,773 | +0.30(+0.63%) |
Sep 24, 2021 | 47.46 | 47.95 | 47.22 | 47.35 | 2,088,967 | -0.11(-0.23%) |
Sep 23, 2021 | 47.03 | 47.92 | 46.99 | 47.46 | 2,085,716 | +0.81(+1.73%) |
Sep 22, 2021 | 46.33 | 47.05 | 46.26 | 46.65 | 2,609,792 | +0.76(+1.65%) |
Sep 21, 2021 | 46.66 | 46.71 | 45.76 | 45.89 | 2,149,683 | -0.55(-1.18%) |
Sep 20, 2021 | 46.13 | 46.50 | 45.54 | 46.44 | 3,208,075 | -0.60(-1.27%) |
Sep 17, 2021 | 47.94 | 48.10 | 46.81 | 47.04 | 5,501,388 | -1.05(-2.18%) |
Sep 16, 2021 | 48.35 | 48.49 | 48.07 | 48.09 | 2,477,796 | -0.07(-0.14%) |
Sep 15, 2021 | 47.92 | 48.32 | 47.80 | 48.15 | 2,756,345 | +0.16(+0.33%) |
Sep 14, 2021 | 48.76 | 48.76 | 47.91 | 48.00 | 2,434,259 | -0.71(-1.45%) |
Sep 13, 2021 | 48.84 | 49.14 | 48.49 | 48.70 | 2,465,549 | +0.21(+0.43%) |
Sep 10, 2021 | 48.95 | 49.35 | 48.48 | 48.50 | 1,978,628 | -0.19(-0.39%) |
Sep 09, 2021 | 48.50 | 49.11 | 48.42 | 48.69 | 1,813,491 | +0.09(+0.19%) |
Sep 08, 2021 | 48.52 | 48.89 | 48.38 | 48.59 | 2,499,814 | -0.19(-0.39%) |
Sep 07, 2021 | 49.43 | 49.56 | 48.62 | 48.79 | 3,782,663 | -1.01(-2.04%) |
Sep 03, 2021 | 50.11 | 50.19 | 49.60 | 49.80 | 1,993,951 | -0.32(-0.63%) |
Sep 02, 2021 | 49.92 | 50.14 | 49.76 | 50.12 | 1,635,627 | +0.38(+0.77%) |
Sep 01, 2021 | 50.02 | 50.05 | 49.31 | 49.73 | 1,658,704 | -0.21(-0.42%) |
Aug 31, 2021 | 49.30 | 50.09 | 49.28 | 49.94 | 3,223,211 | +0.60(+1.21%) |
Aug 30, 2021 | 50.12 | 50.14 | 49.27 | 49.34 | 2,277,422 | -0.63(-1.26%) |
Aug 27, 2021 | 49.29 | 50.14 | 49.29 | 49.97 | 1,962,947 | +0.88(+1.79%) |
Aug 26, 2021 | 49.44 | 49.44 | 48.97 | 49.09 | 1,532,553 | -0.33(-0.67%) |
Aug 25, 2021 | 48.82 | 49.72 | 48.67 | 49.43 | 1,668,912 | +0.47(+0.95%) |
Aug 24, 2021 | 48.74 | 49.16 | 48.63 | 48.96 | 1,316,036 | +0.37(+0.77%) |
Aug 23, 2021 | 49.09 | 49.09 | 48.34 | 48.59 | 2,418,484 | -0.25(-0.51%) |
Aug 20, 2021 | 48.24 | 49.13 | 48.09 | 48.84 | 1,741,616 | +0.50(+1.03%) |
Aug 19, 2021 | 48.23 | 48.74 | 47.91 | 48.34 | 1,854,203 | -0.32(-0.67%) |
Aug 18, 2021 | 48.70 | 49.61 | 48.57 | 48.66 | 2,022,400 | -0.32(-0.66%) |
Aug 17, 2021 | 49.30 | 49.31 | 48.45 | 48.99 | 2,361,849 | -0.45(-0.91%) |
Aug 16, 2021 | 48.99 | 49.55 | 48.34 | 49.43 | 2,720,013 | +0.22(+0.44%) |
Aug 13, 2021 | 49.51 | 49.61 | 49.03 | 49.22 | 2,024,467 | -0.16(-0.32%) |
Aug 12, 2021 | 49.47 | 49.60 | 48.81 | 49.37 | 2,497,909 | -0.12(-0.23%) |
Aug 11, 2021 | 49.38 | 49.71 | 49.13 | 49.49 | 2,843,461 | +0.36(+0.74%) |
Aug 10, 2021 | 48.35 | 49.62 | 48.32 | 49.13 | 3,426,841 | +0.82(+1.69%) |
Aug 09, 2021 | 47.70 | 48.67 | 47.54 | 48.31 | 5,404,152 | +0.61(+1.28%) |
Aug 06, 2021 | 47.55 | 48.00 | 47.43 | 47.70 | 2,099,505 | +0.39(+0.82%) |
Aug 05, 2021 | 47.85 | 48.15 | 47.18 | 47.31 | 2,421,590 | -0.25(-0.52%) |
Aug 04, 2021 | 48.14 | 48.21 | 47.50 | 47.56 | 1,906,179 | -0.82(-1.69%) |
Aug 03, 2021 | 47.58 | 48.57 | 47.13 | 48.38 | 2,528,691 | +0.99(+2.09%) |
Aug 02, 2021 | 47.76 | 48.71 | 47.29 | 47.39 | 2,623,199 | -0.21(-0.43%) |
Jul 30, 2021 | 47.66 | 48.15 | 47.10 | 47.59 | 4,204,198 | -0.23(-0.48%) |
Jul 29, 2021 | 47.99 | 47.99 | 46.76 | 47.83 | 4,075,520 | -0.38(-0.79%) |
Jul 28, 2021 | 48.30 | 48.69 | 47.89 | 48.20 | 2,942,494 | -0.20(-0.41%) |
Jul 27, 2021 | 48.16 | 48.79 | 47.40 | 48.40 | 2,273,718 | +0.25(+0.51%) |
Jul 26, 2021 | 47.87 | 48.35 | 47.74 | 48.15 | 3,036,685 | +0.30(+0.62%) |
Jul 23, 2021 | 47.83 | 47.98 | 47.41 | 47.86 | 1,870,519 | +0.18(+0.38%) |
Jul 22, 2021 | 48.25 | 48.35 | 47.51 | 47.68 | 1,722,119 | -0.50(-1.04%) |
Jul 21, 2021 | 48.46 | 48.62 | 48.14 | 48.18 | 2,810,222 | +0.18(+0.38%) |
Jul 20, 2021 | 47.71 | 48.74 | 47.60 | 48.00 | 3,198,178 | +0.40(+0.83%) |
Jul 19, 2021 | 47.96 | 48.19 | 47.07 | 47.60 | 3,476,090 | -1.12(-2.30%) |
Jul 16, 2021 | 49.56 | 49.74 | 48.65 | 48.72 | 3,225,830 | -0.63(-1.27%) |
Jul 15, 2021 | 50.17 | 50.49 | 49.14 | 49.35 | 4,698,189 | -1.29(-2.54%) |
Jul 14, 2021 | 50.62 | 51.11 | 50.53 | 50.63 | 2,204,900 | +0.01(+0.02%) |
Jul 13, 2021 | 51.25 | 51.38 | 50.42 | 50.63 | 1,677,762 | -0.65(-1.27%) |
Jul 12, 2021 | 50.89 | 51.48 | 50.38 | 51.28 | 2,671,954 | -0.01(-0.02%) |
Jul 09, 2021 | 51.23 | 51.66 | 51.10 | 51.29 | 2,131,977 | +0.75(+1.48%) |
Jul 08, 2021 | 50.10 | 51.04 | 49.74 | 50.54 | 2,741,644 | -0.07(-0.15%) |
Jul 07, 2021 | 49.44 | 50.82 | 49.40 | 50.61 | 3,200,539 | +0.86(+1.72%) |
Jul 06, 2021 | 50.45 | 50.63 | 49.26 | 49.75 | 2,770,960 | -0.77(-1.53%) |
Jul 02, 2021 | 50.68 | 50.68 | 50.03 | 50.53 | 2,130,741 | -0.13(-0.26%) |
Jul 01, 2021 | 50.85 | 51.09 | 50.32 | 50.66 | 2,493,629 | +0.14(+0.28%) |
Jun 30, 2021 | 49.88 | 50.61 | 49.82 | 50.52 | 2,184,447 | +0.51(+1.02%) |
Jun 29, 2021 | 50.36 | 50.85 | 49.77 | 50.01 | 1,615,780 | -0.02(-0.03%) |
Jun 28, 2021 | 50.34 | 50.49 | 49.76 | 50.02 | 2,871,364 | +0.02(+0.05%) |
Jun 25, 2021 | 50.19 | 50.68 | 49.93 | 50.00 | 2,838,110 | -0.08(-0.16%) |
Jun 24, 2021 | 50.39 | 50.41 | 49.73 | 50.08 | 1,913,893 | -0.01(-0.02%) |
Jun 23, 2021 | 50.31 | 50.52 | 49.93 | 50.09 | 1,782,875 | -0.22(-0.44%) |
Jun 22, 2021 | 50.41 | 50.68 | 49.98 | 50.31 | 1,994,535 | +0.02(+0.03%) |
Jun 21, 2021 | 49.32 | 50.53 | 49.23 | 50.30 | 2,637,102 | +1.49(+3.06%) |
Jun 18, 2021 | 48.87 | 49.28 | 48.64 | 48.81 | 6,531,472 | -0.82(-1.66%) |
Jun 17, 2021 | 51.28 | 51.33 | 48.95 | 49.63 | 4,158,506 | -1.65(-3.21%) |
Jun 16, 2021 | 51.93 | 52.04 | 50.96 | 51.28 | 2,074,341 | -0.79(-1.52%) |
Jun 15, 2021 | 51.35 | 52.51 | 51.25 | 52.07 | 3,394,273 | +0.73(+1.43%) |
Jun 14, 2021 | 52.54 | 52.69 | 51.15 | 51.34 | 3,427,279 | -1.11(-2.12%) |
Jun 11, 2021 | 52.43 | 52.56 | 51.81 | 52.45 | 2,868,708 | +0.68(+1.31%) |
Jun 10, 2021 | 52.58 | 52.74 | 51.72 | 51.77 | 1,983,386 | -0.37(-0.71%) |
Jun 09, 2021 | 52.72 | 52.93 | 52.10 | 52.14 | 2,444,806 | -0.72(-1.36%) |
Jun 08, 2021 | 52.41 | 53.05 | 52.09 | 52.86 | 2,143,982 | +0.35(+0.66%) |
Jun 07, 2021 | 53.47 | 53.55 | 52.35 | 52.51 | 3,545,213 | -0.76(-1.42%) |
Jun 04, 2021 | 53.27 | 53.78 | 52.98 | 53.27 | 2,865,115 | +0.38(+0.72%) |
Jun 03, 2021 | 52.09 | 53.11 | 51.90 | 52.89 | 3,008,585 | +0.79(+1.52%) |
Jun 02, 2021 | 52.73 | 52.73 | 51.96 | 52.10 | 2,369,065 | -0.49(-0.94%) |
Jun 01, 2021 | 52.85 | 52.98 | 52.09 | 52.60 | 2,577,631 | +0.60(+1.16%) |
May 28, 2021 | 52.32 | 52.53 | 51.62 | 51.99 | 3,245,977 | -0.57(-1.08%) |
May 27, 2021 | 52.32 | 53.17 | 52.17 | 52.56 | 8,936,745 | +0.36(+0.69%) |
May 26, 2021 | 52.06 | 52.47 | 51.46 | 52.20 | 3,833,033 | +0.23(+0.45%) |
May 25, 2021 | 52.62 | 53.04 | 51.97 | 51.97 | 4,649,480 | -0.67(-1.27%) |
May 24, 2021 | 52.43 | 52.79 | 52.20 | 52.64 | 4,242,272 | +0.71(+1.37%) |
May 21, 2021 | 51.59 | 52.08 | 51.26 | 51.93 | 2,986,622 | +0.54(+1.05%) |
May 20, 2021 | 51.40 | 51.54 | 50.46 | 51.39 | 3,051,712 | -0.03(-0.06%) |
May 19, 2021 | 51.19 | 51.81 | 50.73 | 51.42 | 3,141,518 | -0.42(-0.80%) |
May 18, 2021 | 52.29 | 52.34 | 51.65 | 51.84 | 4,697,807 | -0.56(-1.06%) |
May 17, 2021 | 51.10 | 52.82 | 51.10 | 52.39 | 6,393,197 | +1.19(+2.31%) |
May 14, 2021 | 51.11 | 51.59 | 51.00 | 51.21 | 1,830,090 | +0.11(+0.21%) |
May 13, 2021 | 49.60 | 51.53 | 49.50 | 51.10 | 3,597,260 | +1.29(+2.59%) |
May 12, 2021 | 51.34 | 51.37 | 49.62 | 49.81 | 3,843,082 | -1.42(-2.78%) |
May 11, 2021 | 50.88 | 51.31 | 50.38 | 51.23 | 3,446,690 | +0.49(+0.97%) |
May 10, 2021 | 50.84 | 51.39 | 50.51 | 50.74 | 2,501,813 | +0.36(+0.71%) |
May 07, 2021 | 50.01 | 50.50 | 49.74 | 50.38 | 1,536,565 | -0.08(-0.16%) |
May 06, 2021 | 49.92 | 50.50 | 49.41 | 50.46 | 2,437,150 | +0.83(+1.68%) |
May 05, 2021 | 49.39 | 49.98 | 48.84 | 49.63 | 2,833,936 | +0.28(+0.56%) |
May 04, 2021 | 48.28 | 49.38 | 48.22 | 49.35 | 3,075,357 | +1.18(+2.44%) |
May 03, 2021 | 47.74 | 48.59 | 47.65 | 48.18 | 2,560,968 | +0.77(+1.62%) |
Apr 30, 2021 | 47.22 | 47.84 | 47.07 | 47.41 | 3,220,498 | -0.08(-0.17%) |
Apr 29, 2021 | 47.62 | 48.18 | 46.73 | 47.49 | 3,291,742 | +0.36(+0.76%) |
Apr 28, 2021 | 46.88 | 47.52 | 46.69 | 47.13 | 5,201,595 | +0.47(+1.00%) |
Apr 27, 2021 | 45.95 | 46.91 | 45.83 | 46.66 | 3,034,596 | +0.14(+0.30%) |
Apr 26, 2021 | 46.56 | 47.02 | 46.25 | 46.52 | 2,181,825 | +0.11(+0.25%) |
Apr 23, 2021 | 45.88 | 46.46 | 45.71 | 46.41 | 3,492,227 | +0.74(+1.61%) |
Apr 22, 2021 | 46.60 | 46.62 | 45.67 | 45.67 | 3,274,033 | -0.84(-1.81%) |
Apr 21, 2021 | 46.01 | 46.69 | 46.01 | 46.52 | 1,585,892 | +0.41(+0.89%) |
Apr 20, 2021 | 46.70 | 46.88 | 45.58 | 46.11 | 2,331,491 | -0.63(-1.35%) |
Apr 19, 2021 | 47.07 | 47.14 | 46.30 | 46.74 | 2,203,175 | -0.16(-0.33%) |
Apr 16, 2021 | 46.69 | 47.07 | 46.42 | 46.89 | 3,573,465 | +0.57(+1.24%) |
Apr 15, 2021 | 45.77 | 46.59 | 45.49 | 46.32 | 3,565,643 | +0.83(+1.83%) |
Apr 14, 2021 | 45.00 | 45.61 | 44.95 | 45.49 | 2,974,436 | +0.30(+0.67%) |
Apr 13, 2021 | 45.45 | 45.59 | 44.66 | 45.18 | 2,230,734 | -0.54(-1.18%) |
Apr 12, 2021 | 45.00 | 45.76 | 45.00 | 45.72 | 3,292,707 | +0.82(+1.82%) |
Apr 09, 2021 | 45.03 | 45.22 | 44.38 | 44.91 | 1,970,250 | +0.26(+0.59%) |
Apr 08, 2021 | 44.28 | 44.83 | 44.10 | 44.64 | 2,337,340 | -0.26(-0.58%) |
Apr 07, 2021 | 45.43 | 45.58 | 44.76 | 44.91 | 2,637,489 | -0.21(-0.47%) |
Apr 06, 2021 | 44.49 | 45.26 | 44.49 | 45.12 | 2,976,247 | +0.41(+0.91%) |
Apr 05, 2021 | 44.91 | 45.02 | 44.39 | 44.71 | 3,363,253 | +0.34(+0.76%) |
Apr 01, 2021 | 44.15 | 44.38 | 43.59 | 44.37 | 3,114,792 | +0.18(+0.41%) |
Mar 31, 2021 | 44.81 | 45.18 | 44.17 | 44.19 | 4,035,282 | -0.76(-1.69%) |
Mar 30, 2021 | 44.51 | 44.99 | 44.22 | 44.95 | 3,104,111 | +0.38(+0.86%) |
Mar 29, 2021 | 44.95 | 45.36 | 44.32 | 44.57 | 2,619,448 | -0.47(-1.05%) |
Mar 26, 2021 | 44.87 | 45.09 | 44.24 | 45.04 | 2,737,111 | +0.63(+1.42%) |
Mar 25, 2021 | 42.89 | 44.55 | 42.78 | 44.42 | 3,467,063 | +1.75(+4.10%) |
Mar 24, 2021 | 42.44 | 43.63 | 42.44 | 42.67 | 3,734,676 | +0.54(+1.28%) |
Mar 23, 2021 | 42.76 | 43.13 | 41.87 | 42.13 | 3,252,230 | -0.89(-2.07%) |
Mar 22, 2021 | 43.29 | 43.29 | 42.28 | 43.02 | 5,169,265 | -0.78(-1.77%) |
Mar 19, 2021 | 43.95 | 44.51 | 43.51 | 43.79 | 12,482,781 | -0.28(-0.63%) |
Mar 18, 2021 | 44.65 | 45.01 | 43.91 | 44.07 | 2,660,852 | -0.20(-0.44%) |
Mar 17, 2021 | 43.27 | 44.41 | 43.23 | 44.27 | 3,123,586 | +0.91(+2.09%) |
Mar 16, 2021 | 43.53 | 43.61 | 42.67 | 43.36 | 3,174,457 | -0.33(-0.75%) |
Mar 15, 2021 | 44.15 | 44.24 | 43.08 | 43.69 | 4,438,806 | -0.47(-1.06%) |
Mar 12, 2021 | 44.14 | 44.44 | 43.96 | 44.15 | 4,315,735 | +0.09(+0.20%) |
Mar 11, 2021 | 44.67 | 44.84 | 43.84 | 44.06 | 5,221,388 | -0.58(-1.30%) |
Mar 10, 2021 | 44.42 | 45.21 | 43.97 | 44.64 | 5,086,283 | -0.14(-0.31%) |
Mar 09, 2021 | 44.91 | 45.69 | 44.61 | 44.78 | 4,122,217 | -0.74(-1.63%) |
Mar 08, 2021 | 44.10 | 46.57 | 44.10 | 45.53 | 6,634,041 | +1.27(+2.86%) |
Mar 05, 2021 | 43.04 | 44.41 | 42.73 | 44.26 | 3,857,429 | +1.72(+4.03%) |
Mar 04, 2021 | 43.39 | 44.01 | 41.90 | 42.54 | 3,863,283 | -0.96(-2.20%) |
Mar 03, 2021 | 42.91 | 43.92 | 42.67 | 43.50 | 4,813,239 | +0.78(+1.82%) |
Mar 02, 2021 | 42.45 | 43.03 | 42.18 | 42.72 | 5,212,912 | +0.42(+0.99%) |