Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.80 | 51.88 | 50.82 | 50.95 | 7,219,764 | -1.47(-2.80%) |
Nov 29, 2021 | 52.75 | 52.93 | 52.01 | 52.42 | 2,894,880 | +0.12(+0.23%) |
Nov 26, 2021 | 52.37 | 52.66 | 51.41 | 52.30 | 3,644,386 | -1.36(-2.53%) |
Nov 24, 2021 | 53.34 | 53.79 | 52.96 | 53.65 | 3,256,574 | +0.20(+0.37%) |
Nov 23, 2021 | 52.67 | 53.57 | 52.48 | 53.45 | 3,134,660 | +0.88(+1.68%) |
Nov 22, 2021 | 52.48 | 53.25 | 52.18 | 52.57 | 3,546,888 | +0.40(+0.76%) |
Nov 19, 2021 | 52.23 | 52.63 | 51.51 | 52.17 | 2,812,076 | -0.43(-0.82%) |
Nov 18, 2021 | 53.47 | 52.84 | 52.57 | 52.61 | 2,968,518 | -0.96(-1.79%) |
Nov 17, 2021 | 53.64 | 53.92 | 53.53 | 53.57 | 3,142,451 | -0.32(-0.59%) |
Nov 16, 2021 | 54.27 | 54.54 | 53.83 | 53.89 | 3,310,870 | +0.02(+0.03%) |
Nov 15, 2021 | 53.56 | 54.05 | 53.31 | 53.87 | 3,669,567 | +0.52(+0.98%) |
Nov 12, 2021 | 52.73 | 53.41 | 52.58 | 53.34 | 2,606,903 | +0.64(+1.21%) |
Nov 11, 2021 | 52.40 | 52.85 | 52.13 | 52.71 | 3,529,302 | +0.29(+0.55%) |
Nov 10, 2021 | 52.78 | 52.42 | 2,669,384 | -0.24(-0.46%) | ||
Nov 09, 2021 | 52.81 | 52.85 | 52.40 | 52.66 | 1,837,181 | -0.44(-0.83%) |
Nov 08, 2021 | 53.33 | 53.60 | 52.96 | 53.10 | 2,081,840 | +0.00(+0.00%) |
Nov 05, 2021 | 52.72 | 53.60 | 52.47 | 53.10 | 3,450,102 | +0.98(+1.89%) |
Nov 04, 2021 | 52.29 | 52.39 | 51.19 | 52.12 | 2,868,473 | -0.34(-0.64%) |
Nov 03, 2021 | 51.32 | 52.88 | 51.25 | 52.46 | 4,573,816 | +0.88(+1.71%) |
Nov 02, 2021 | 51.37 | 51.69 | 50.92 | 51.58 | 2,931,853 | +0.23(+0.46%) |
Nov 01, 2021 | 50.49 | 51.37 | 50.53 | 51.34 | 2,571,048 | +1.12(+2.24%) |
Oct 29, 2021 | 51.69 | 51.69 | 50.04 | 50.22 | 5,362,910 | -1.58(-3.05%) |
Oct 28, 2021 | 52.23 | 52.99 | 51.17 | 51.80 | 5,117,516 | -0.60(-1.14%) |
Oct 27, 2021 | 53.34 | 53.95 | 52.40 | 52.40 | 3,678,506 | -1.07(-2.00%) |
Oct 26, 2021 | 53.59 | 53.47 | 2,862,508 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.05 | 53.43 | 52.76 | 53.32 | 2,339,825 | +0.41(+0.78%) |
Oct 22, 2021 | 52.76 | 53.11 | 52.37 | 52.90 | 2,026,064 | +0.39(+0.75%) |
Oct 21, 2021 | 52.61 | 52.78 | 52.11 | 52.51 | 2,121,425 | -0.30(-0.57%) |
Oct 20, 2021 | 52.22 | 52.90 | 52.13 | 52.81 | 2,265,382 | +0.61(+1.17%) |
Oct 19, 2021 | 52.18 | 52.39 | 51.92 | 52.20 | 2,211,909 | +0.59(+1.14%) |
Oct 18, 2021 | 51.97 | 52.10 | 51.35 | 51.61 | 2,853,137 | -0.36(-0.70%) |
Oct 15, 2021 | 52.22 | 52.39 | 51.90 | 51.98 | 7,596,213 | +0.19(+0.36%) |
Oct 14, 2021 | 51.03 | 51.82 | 50.43 | 51.79 | 2,939,650 | +1.30(+2.58%) |
Oct 13, 2021 | 50.86 | 50.95 | 49.77 | 50.49 | 2,892,422 | -0.44(-0.86%) |
Oct 12, 2021 | 50.98 | 51.23 | 50.72 | 50.93 | 3,016,616 | -0.05(-0.09%) |
Oct 11, 2021 | 51.19 | 51.84 | 50.91 | 50.98 | 2,740,646 | -0.04(-0.07%) |
Oct 08, 2021 | 50.87 | 51.37 | 50.73 | 51.01 | 2,420,646 | +0.34(+0.66%) |
Oct 07, 2021 | 50.40 | 50.89 | 50.19 | 50.68 | 2,405,822 | +0.79(+1.58%) |
Oct 06, 2021 | 49.51 | 49.90 | 49.04 | 49.89 | 2,680,994 | -0.10(-0.21%) |
Oct 05, 2021 | 49.57 | 50.18 | 49.18 | 49.99 | 2,378,302 | +0.62(+1.25%) |
Oct 04, 2021 | 49.55 | 50.43 | 49.18 | 49.38 | 3,282,456 | -0.16(-0.32%) |
Oct 01, 2021 | 48.92 | 49.86 | 48.80 | 49.54 | 2,441,114 | +0.76(+1.55%) |
Sep 30, 2021 | 49.62 | 49.62 | 48.69 | 48.78 | 3,544,785 | -0.57(-1.16%) |
Sep 29, 2021 | 49.47 | 49.82 | 49.31 | 49.35 | 2,362,200 | -0.08(-0.17%) |
Sep 28, 2021 | 49.96 | 50.27 | 49.35 | 49.43 | 3,239,171 | -0.53(-1.07%) |
Sep 27, 2021 | 49.72 | 50.44 | 49.33 | 49.97 | 2,693,043 | +0.72(+1.46%) |
Sep 24, 2021 | 49.04 | 49.61 | 48.94 | 49.25 | 2,316,191 | +0.22(+0.46%) |
Sep 23, 2021 | 48.81 | 49.64 | 48.81 | 49.02 | 3,269,263 | +0.48(+0.98%) |
Sep 22, 2021 | 48.67 | 48.93 | 48.38 | 48.54 | 4,415,507 | +0.50(+1.03%) |
Sep 21, 2021 | 49.05 | 49.12 | 47.99 | 48.05 | 3,792,690 | -0.67(-1.38%) |
Sep 20, 2021 | 49.50 | 49.59 | 47.98 | 48.72 | 4,717,276 | -1.80(-3.56%) |
Sep 17, 2021 | 50.90 | 51.38 | 50.48 | 50.52 | 8,533,470 | -0.53(-1.04%) |
Sep 16, 2021 | 51.15 | 51.42 | 50.80 | 51.05 | 2,368,353 | -0.09(-0.18%) |
Sep 15, 2021 | 50.88 | 51.57 | 50.77 | 51.15 | 2,605,048 | +0.35(+0.68%) |
Sep 14, 2021 | 51.95 | 51.95 | 50.69 | 50.80 | 2,729,209 | -0.88(-1.70%) |
Sep 13, 2021 | 51.66 | 51.87 | 51.66 | 51.68 | 2,320,819 | +0.53(+1.04%) |
Sep 10, 2021 | 51.93 | 51.97 | 51.14 | 51.15 | 2,277,703 | -0.45(-0.87%) |
Sep 09, 2021 | 51.59 | 52.33 | 51.48 | 51.59 | 2,691,379 | -0.03(-0.05%) |
Sep 08, 2021 | 51.57 | 51.78 | 51.28 | 51.62 | 2,661,872 | -0.07(-0.14%) |
Sep 07, 2021 | 52.12 | 52.31 | 51.67 | 51.70 | 2,612,669 | -0.43(-0.83%) |
Sep 03, 2021 | 52.32 | 52.48 | 51.96 | 52.13 | 1,958,474 | -0.26(-0.50%) |
Sep 02, 2021 | 52.95 | 52.95 | 52.24 | 52.39 | 2,673,870 | -0.33(-0.62%) |
Sep 01, 2021 | 53.20 | 53.20 | 52.55 | 52.72 | 2,522,064 | -0.32(-0.60%) |
Aug 31, 2021 | 52.72 | 53.37 | 52.53 | 53.04 | 3,610,802 | +0.23(+0.44%) |
Aug 30, 2021 | 53.40 | 53.42 | 52.73 | 52.80 | 2,039,544 | -0.62(-1.16%) |
Aug 27, 2021 | 52.95 | 53.63 | 52.76 | 53.42 | 1,782,237 | +0.65(+1.22%) |
Aug 26, 2021 | 53.53 | 53.55 | 52.73 | 52.77 | 2,057,973 | -0.66(-1.24%) |
Aug 25, 2021 | 53.19 | 53.85 | 52.88 | 53.44 | 2,789,188 | +0.37(+0.71%) |
Aug 24, 2021 | 53.19 | 53.36 | 52.88 | 53.06 | 2,031,699 | +0.00(+0.00%) |
Aug 23, 2021 | 53.05 | 53.55 | 52.49 | 53.06 | 2,495,108 | +0.33(+0.62%) |
Aug 20, 2021 | 52.26 | 52.87 | 51.93 | 52.74 | 1,920,211 | +0.41(+0.79%) |
Aug 19, 2021 | 52.09 | 52.71 | 51.94 | 52.32 | 2,580,418 | -0.42(-0.80%) |
Aug 18, 2021 | 53.09 | 53.53 | 52.72 | 52.75 | 2,725,720 | -0.69(-1.30%) |
Aug 17, 2021 | 53.19 | 53.71 | 52.98 | 53.44 | 2,574,470 | -0.07(-0.14%) |
Aug 16, 2021 | 53.03 | 53.62 | 52.73 | 53.51 | 2,668,739 | +0.24(+0.45%) |
Aug 13, 2021 | 53.50 | 53.62 | 53.16 | 53.27 | 1,807,488 | -0.09(-0.17%) |
Aug 12, 2021 | 53.16 | 53.43 | 52.89 | 53.36 | 2,054,773 | +0.38(+0.72%) |
Aug 11, 2021 | 52.87 | 53.21 | 52.52 | 52.98 | 3,378,004 | +0.23(+0.44%) |
Aug 10, 2021 | 52.13 | 52.99 | 51.82 | 52.75 | 3,356,987 | +0.55(+1.05%) |
Aug 09, 2021 | 52.23 | 52.46 | 51.73 | 52.20 | 2,355,094 | -0.12(-0.23%) |
Aug 06, 2021 | 52.11 | 52.48 | 52.01 | 52.32 | 3,399,783 | +0.62(+1.21%) |
Aug 05, 2021 | 51.63 | 52.08 | 51.32 | 51.70 | 2,263,759 | +0.59(+1.15%) |
Aug 04, 2021 | 51.15 | 51.69 | 50.95 | 51.11 | 3,735,573 | -0.61(-1.19%) |
Aug 03, 2021 | 51.33 | 51.76 | 50.50 | 51.73 | 2,930,626 | +0.83(+1.63%) |
Aug 02, 2021 | 51.46 | 52.20 | 50.83 | 50.90 | 3,438,584 | -0.27(-0.53%) |
Jul 30, 2021 | 51.66 | 52.01 | 51.12 | 51.17 | 3,692,237 | -0.57(-1.10%) |
Jul 29, 2021 | 51.77 | 52.29 | 51.05 | 51.74 | 4,782,138 | +1.69(+3.38%) |
Jul 28, 2021 | 50.24 | 50.48 | 49.57 | 50.04 | 2,993,450 | -0.01(-0.02%) |
Jul 27, 2021 | 49.58 | 50.21 | 49.24 | 50.05 | 2,765,715 | +0.09(+0.19%) |
Jul 26, 2021 | 49.61 | 50.14 | 49.61 | 49.96 | 1,965,912 | +0.31(+0.62%) |
Jul 23, 2021 | 49.64 | 50.01 | 49.46 | 49.65 | 2,334,401 | +0.25(+0.51%) |
Jul 22, 2021 | 50.15 | 50.31 | 49.27 | 49.40 | 2,921,391 | -0.73(-1.45%) |
Jul 21, 2021 | 49.86 | 50.64 | 49.59 | 50.13 | 3,104,235 | +0.84(+1.70%) |
Jul 20, 2021 | 48.01 | 49.71 | 47.89 | 49.29 | 3,770,516 | +1.18(+2.46%) |
Jul 19, 2021 | 48.51 | 48.82 | 47.78 | 48.11 | 5,014,688 | -1.31(-2.65%) |
Jul 16, 2021 | 49.96 | 50.03 | 49.27 | 49.42 | 8,037,918 | -0.44(-0.88%) |
Jul 15, 2021 | 49.21 | 50.01 | 49.10 | 49.86 | 3,220,569 | +0.29(+0.58%) |
Jul 14, 2021 | 49.35 | 49.93 | 49.07 | 49.57 | 2,862,543 | +0.18(+0.36%) |
Jul 13, 2021 | 49.88 | 50.19 | 49.14 | 49.39 | 3,824,136 | -0.54(-1.08%) |
Jul 12, 2021 | 49.59 | 50.18 | 49.08 | 49.93 | 5,394,518 | +0.30(+0.60%) |
Jul 09, 2021 | 49.46 | 49.83 | 49.23 | 49.63 | 5,202,495 | +0.95(+1.95%) |
Jul 08, 2021 | 49.10 | 49.34 | 48.42 | 48.68 | 3,659,230 | -1.33(-2.66%) |
Jul 07, 2021 | 49.22 | 50.05 | 49.16 | 50.01 | 3,327,154 | +0.46(+0.92%) |
Jul 06, 2021 | 50.24 | 50.25 | 49.34 | 49.56 | 4,146,141 | -0.82(-1.63%) |
Jul 02, 2021 | 50.20 | 50.43 | 49.96 | 50.38 | 3,048,295 | +0.14(+0.28%) |
Jul 01, 2021 | 50.27 | 50.51 | 49.88 | 50.24 | 3,830,357 | +0.32(+0.63%) |
Jun 30, 2021 | 49.63 | 49.96 | 49.43 | 49.92 | 3,454,770 | +0.10(+0.21%) |
Jun 29, 2021 | 49.85 | 50.14 | 49.61 | 49.82 | 2,972,482 | +0.17(+0.34%) |
Jun 28, 2021 | 50.30 | 50.30 | 49.55 | 49.65 | 3,801,231 | -0.79(-1.57%) |
Jun 25, 2021 | 49.72 | 50.64 | 49.53 | 50.44 | 11,605,843 | +0.99(+1.99%) |
Jun 24, 2021 | 49.19 | 49.67 | 48.96 | 49.46 | 4,496,880 | +0.44(+0.89%) |
Jun 23, 2021 | 49.26 | 49.31 | 49.01 | 49.02 | 2,914,553 | -0.13(-0.26%) |
Jun 22, 2021 | 49.26 | 49.37 | 48.64 | 49.15 | 3,557,957 | -0.22(-0.45%) |
Jun 21, 2021 | 48.79 | 49.39 | 48.59 | 49.37 | 2,902,803 | +0.92(+1.90%) |
Jun 18, 2021 | 48.97 | 49.22 | 48.39 | 48.45 | 6,962,377 | -1.28(-2.58%) |
Jun 17, 2021 | 51.36 | 51.48 | 49.42 | 49.74 | 4,418,188 | -1.53(-2.98%) |
Jun 16, 2021 | 51.40 | 51.57 | 50.83 | 51.26 | 3,220,076 | -0.28(-0.54%) |
Jun 15, 2021 | 51.58 | 51.88 | 51.58 | 51.54 | 3,245,707 | -0.03(-0.05%) |
Jun 14, 2021 | 52.14 | 52.33 | 51.28 | 51.57 | 2,977,845 | -0.76(-1.46%) |
Jun 11, 2021 | 52.41 | 52.54 | 52.16 | 52.33 | 2,022,350 | +0.05(+0.09%) |
Jun 10, 2021 | 53.18 | 53.29 | 52.23 | 52.28 | 1,913,223 | -0.36(-0.69%) |
Jun 09, 2021 | 53.06 | 53.21 | 52.64 | 52.65 | 2,086,201 | -0.65(-1.22%) |
Jun 08, 2021 | 53.10 | 53.38 | 52.52 | 53.30 | 4,192,735 | -0.09(-0.17%) |
Jun 07, 2021 | 53.45 | 53.56 | 53.07 | 53.39 | 3,419,380 | -0.08(-0.16%) |
Jun 04, 2021 | 53.29 | 53.51 | 52.97 | 53.48 | 1,864,811 | +0.21(+0.40%) |
Jun 03, 2021 | 52.95 | 53.43 | 52.76 | 53.26 | 2,343,334 | +0.09(+0.17%) |
Jun 02, 2021 | 53.41 | 53.53 | 52.89 | 53.17 | 2,926,369 | -0.06(-0.10%) |
Jun 01, 2021 | 53.17 | 53.52 | 52.73 | 53.22 | 2,843,506 | +0.49(+0.94%) |
May 28, 2021 | 53.04 | 53.16 | 52.20 | 52.73 | 3,705,430 | -0.13(-0.25%) |
May 27, 2021 | 52.81 | 53.09 | 52.24 | 52.86 | 7,040,713 | +0.53(+1.01%) |
May 26, 2021 | 52.10 | 52.40 | 51.73 | 52.33 | 3,307,748 | +0.46(+0.88%) |
May 25, 2021 | 52.49 | 52.73 | 51.78 | 51.88 | 3,613,637 | -0.57(-1.08%) |
May 24, 2021 | 52.29 | 52.59 | 52.01 | 52.44 | 3,100,114 | +0.35(+0.68%) |
May 21, 2021 | 51.96 | 52.51 | 51.61 | 52.09 | 3,287,735 | +0.32(+0.61%) |
May 20, 2021 | 51.87 | 52.03 | 51.37 | 51.77 | 2,892,429 | -0.10(-0.20%) |
May 19, 2021 | 51.60 | 52.15 | 51.10 | 51.88 | 3,672,256 | -0.14(-0.27%) |
May 18, 2021 | 52.02 | 52.66 | 51.95 | 52.02 | 3,008,601 | -0.17(-0.32%) |
May 17, 2021 | 52.03 | 52.32 | 51.74 | 52.18 | 2,642,705 | -0.04(-0.07%) |
May 14, 2021 | 51.58 | 52.32 | 51.30 | 52.22 | 2,458,551 | +0.89(+1.73%) |
May 13, 2021 | 50.12 | 51.60 | 50.05 | 51.33 | 3,221,571 | +0.97(+1.93%) |
May 12, 2021 | 51.36 | 51.49 | 50.31 | 50.36 | 3,515,762 | -0.71(-1.39%) |
May 11, 2021 | 51.94 | 52.11 | 50.94 | 51.07 | 3,266,294 | -1.21(-2.32%) |
May 10, 2021 | 52.14 | 53.04 | 51.82 | 52.28 | 3,763,526 | +0.39(+0.75%) |
May 07, 2021 | 51.28 | 51.95 | 51.15 | 51.90 | 2,808,152 | -0.06(-0.12%) |
May 06, 2021 | 51.54 | 51.98 | 51.04 | 51.96 | 4,099,452 | +0.74(+1.44%) |
May 05, 2021 | 50.92 | 51.27 | 50.28 | 51.22 | 3,981,016 | +0.45(+0.89%) |
May 04, 2021 | 50.35 | 50.84 | 49.96 | 50.77 | 3,187,782 | +0.34(+0.68%) |
May 03, 2021 | 50.21 | 50.80 | 49.80 | 50.43 | 3,320,381 | +0.73(+1.47%) |
Apr 30, 2021 | 50.13 | 50.16 | 49.40 | 49.69 | 4,479,325 | -0.45(-0.90%) |
Apr 29, 2021 | 50.05 | 50.75 | 49.48 | 50.15 | 3,517,563 | +0.65(+1.31%) |
Apr 28, 2021 | 49.81 | 49.94 | 49.48 | 49.50 | 2,429,893 | -0.01(-0.02%) |
Apr 27, 2021 | 49.39 | 49.55 | 49.19 | 49.51 | 2,667,065 | +0.15(+0.30%) |
Apr 26, 2021 | 49.48 | 50.00 | 49.27 | 49.36 | 3,755,530 | +0.00(+0.00%) |
Apr 23, 2021 | 49.06 | 49.55 | 48.83 | 49.36 | 3,031,050 | +0.40(+0.81%) |
Apr 22, 2021 | 49.15 | 49.35 | 48.87 | 48.96 | 4,189,210 | -0.52(-1.05%) |
Apr 21, 2021 | 48.77 | 49.53 | 48.65 | 49.48 | 3,284,390 | +0.84(+1.73%) |
Apr 20, 2021 | 49.34 | 49.37 | 48.31 | 48.64 | 2,716,720 | -0.90(-1.81%) |
Apr 19, 2021 | 49.47 | 49.68 | 49.29 | 49.54 | 3,600,502 | +0.10(+0.21%) |
Apr 16, 2021 | 49.28 | 49.57 | 49.14 | 49.44 | 2,987,802 | +0.57(+1.17%) |
Apr 15, 2021 | 48.92 | 48.95 | 48.55 | 48.86 | 2,340,237 | -0.04(-0.08%) |
Apr 14, 2021 | 48.30 | 48.93 | 48.22 | 48.90 | 2,439,004 | +0.54(+1.11%) |
Apr 13, 2021 | 48.16 | 48.58 | 48.02 | 48.36 | 3,324,292 | -0.14(-0.29%) |
Apr 12, 2021 | 48.10 | 48.62 | 47.86 | 48.50 | 2,952,946 | +0.74(+1.55%) |
Apr 09, 2021 | 48.00 | 48.14 | 47.49 | 47.76 | 3,940,668 | +0.14(+0.29%) |
Apr 08, 2021 | 47.47 | 47.74 | 47.31 | 47.62 | 3,014,331 | -0.21(-0.44%) |
Apr 07, 2021 | 47.76 | 48.04 | 47.56 | 47.84 | 2,046,822 | +0.10(+0.21%) |
Apr 06, 2021 | 47.62 | 47.98 | 47.46 | 47.73 | 2,135,965 | +0.15(+0.31%) |
Apr 05, 2021 | 47.90 | 48.11 | 47.41 | 47.59 | 2,832,713 | +0.03(+0.06%) |
Apr 01, 2021 | 47.13 | 47.61 | 47.06 | 47.56 | 2,357,784 | +0.22(+0.47%) |
Mar 31, 2021 | 47.66 | 47.91 | 47.17 | 47.34 | 3,948,773 | -0.60(-1.25%) |
Mar 30, 2021 | 47.71 | 48.17 | 47.45 | 47.94 | 2,905,375 | +0.45(+0.95%) |
Mar 29, 2021 | 47.02 | 47.83 | 46.98 | 47.48 | 2,580,618 | -0.20(-0.43%) |
Mar 26, 2021 | 47.49 | 47.73 | 47.10 | 47.69 | 2,948,230 | +0.39(+0.82%) |
Mar 25, 2021 | 46.28 | 47.35 | 45.88 | 47.30 | 2,899,793 | +1.15(+2.49%) |
Mar 24, 2021 | 46.08 | 46.87 | 45.99 | 46.15 | 3,797,342 | +0.37(+0.81%) |
Mar 23, 2021 | 46.44 | 46.67 | 45.63 | 45.78 | 3,958,890 | -0.97(-2.08%) |
Mar 22, 2021 | 46.98 | 47.16 | 46.62 | 46.75 | 4,140,093 | -0.56(-1.19%) |
Mar 19, 2021 | 47.49 | 47.57 | 46.89 | 47.32 | 12,079,549 | -0.56(-1.18%) |
Mar 18, 2021 | 48.17 | 48.82 | 47.72 | 47.88 | 4,542,728 | +0.09(+0.19%) |
Mar 17, 2021 | 47.58 | 47.87 | 47.18 | 47.79 | 3,647,596 | +0.53(+1.12%) |
Mar 16, 2021 | 47.82 | 47.93 | 46.91 | 47.26 | 3,271,519 | -0.96(-1.99%) |
Mar 15, 2021 | 47.95 | 48.31 | 47.49 | 48.22 | 3,016,699 | +0.28(+0.58%) |
Mar 12, 2021 | 47.68 | 48.03 | 47.31 | 47.95 | 5,923,274 | +0.77(+1.63%) |
Mar 11, 2021 | 46.56 | 47.40 | 46.43 | 47.18 | 3,293,969 | +0.18(+0.39%) |
Mar 10, 2021 | 46.49 | 47.17 | 46.36 | 46.99 | 3,429,982 | +0.56(+1.22%) |
Mar 09, 2021 | 46.63 | 47.35 | 46.10 | 46.43 | 3,604,386 | -0.54(-1.14%) |
Mar 08, 2021 | 46.39 | 47.93 | 46.36 | 46.97 | 5,296,615 | +0.77(+1.66%) |
Mar 05, 2021 | 45.30 | 46.33 | 44.97 | 46.20 | 4,574,038 | +1.43(+3.20%) |
Mar 04, 2021 | 45.37 | 45.45 | 44.12 | 44.76 | 4,832,165 | -0.50(-1.10%) |
Mar 03, 2021 | 45.04 | 45.73 | 44.99 | 45.26 | 3,443,388 | +0.28(+0.62%) |
Mar 02, 2021 | 45.09 | 45.50 | 44.98 | 44.99 | 4,210,838 | -0.07(-0.16%) |
Mar 01, 2021 | 45.01 | 45.50 | 44.86 | 45.06 | 3,813,848 | +0.77(+1.73%) |
Feb 26, 2021 | 44.85 | 45.26 | 44.20 | 44.29 | 7,202,773 | -0.70(-1.56%) |
Feb 25, 2021 | 46.24 | 46.38 | 44.99 | 45.00 | 5,528,369 | -1.11(-2.41%) |
Feb 24, 2021 | 45.63 | 46.24 | 45.56 | 46.11 | 4,847,846 | +0.55(+1.20%) |
Feb 23, 2021 | 46.02 | 46.18 | 45.10 | 45.56 | 3,883,982 | +0.05(+0.10%) |
Feb 22, 2021 | 44.36 | 45.97 | 44.36 | 45.51 | 5,230,122 | +1.05(+2.35%) |
Feb 19, 2021 | 44.03 | 44.88 | 43.96 | 44.47 | 5,138,860 | +0.73(+1.67%) |
Feb 18, 2021 | 43.26 | 44.10 | 43.24 | 43.74 | 4,535,744 | +0.23(+0.53%) |
Feb 17, 2021 | 42.78 | 43.60 | 42.67 | 43.51 | 3,829,163 | +0.64(+1.49%) |
Feb 16, 2021 | 43.05 | 43.52 | 42.87 | 42.87 | 4,165,909 | -0.22(-0.52%) |
Feb 12, 2021 | 42.87 | 43.49 | 42.66 | 43.09 | 2,529,102 | +0.03(+0.06%) |
Feb 11, 2021 | 42.99 | 43.24 | 42.67 | 43.06 | 3,013,799 | +0.18(+0.43%) |
Feb 10, 2021 | 42.66 | 43.03 | 42.34 | 42.88 | 4,398,901 | +0.40(+0.95%) |
Feb 09, 2021 | 42.51 | 42.78 | 42.15 | 42.48 | 4,037,789 | -0.03(-0.06%) |
Feb 08, 2021 | 41.98 | 42.69 | 41.84 | 42.50 | 5,083,524 | +0.76(+1.83%) |
Feb 05, 2021 | 42.13 | 42.14 | 41.26 | 41.74 | 5,064,739 | -0.28(-0.66%) |
Feb 04, 2021 | 42.30 | 42.83 | 41.81 | 42.02 | 5,327,899 | -0.13(-0.31%) |
Feb 03, 2021 | 42.25 | 42.37 | 41.81 | 42.14 | 3,623,028 | -0.39(-0.91%) |
Feb 02, 2021 | 42.48 | 42.87 | 42.28 | 42.53 | 3,397,174 | +0.64(+1.53%) |
Feb 01, 2021 | 41.69 | 42.15 | 41.19 | 41.89 | 3,442,680 | +0.39(+0.95%) |
Jan 29, 2021 | 42.15 | 42.21 | 41.12 | 41.49 | 5,702,050 | -0.86(-2.04%) |
Jan 28, 2021 | 41.90 | 42.71 | 41.60 | 42.36 | 4,652,264 | +0.89(+2.15%) |
Jan 27, 2021 | 42.03 | 42.30 | 41.11 | 41.47 | 4,859,849 | -1.18(-2.76%) |
Jan 26, 2021 | 42.93 | 43.15 | 42.61 | 42.64 | 4,308,213 | -0.13(-0.30%) |
Jan 25, 2021 | 42.20 | 42.81 | 41.99 | 42.77 | 5,478,546 | +0.13(+0.30%) |
Jan 22, 2021 | 42.12 | 42.81 | 42.03 | 42.64 | 4,109,152 | +0.10(+0.24%) |
Jan 21, 2021 | 43.09 | 43.27 | 42.53 | 42.54 | 3,186,520 | -0.68(-1.57%) |
Jan 20, 2021 | 43.14 | 43.36 | 42.90 | 43.22 | 2,578,757 | +0.01(+0.02%) |
Jan 19, 2021 | 42.98 | 43.47 | 42.82 | 43.21 | 2,901,364 | +0.52(+1.23%) |
Jan 15, 2021 | 42.73 | 43.00 | 42.26 | 42.69 | 4,593,696 | -0.36(-0.83%) |
Jan 14, 2021 | 42.57 | 43.16 | 42.42 | 43.04 | 3,123,184 | +0.72(+1.69%) |
Jan 13, 2021 | 42.18 | 42.76 | 41.91 | 42.33 | 4,420,598 | -0.08(-0.19%) |
Jan 12, 2021 | 42.44 | 42.73 | 41.57 | 42.41 | 6,346,010 | +1.53(+3.75%) |
Jan 11, 2021 | 40.61 | 41.16 | 40.41 | 40.88 | 2,699,286 | +0.02(+0.05%) |
Jan 08, 2021 | 41.25 | 41.32 | 40.15 | 40.86 | 3,174,690 | -0.17(-0.43%) |
Jan 07, 2021 | 41.49 | 41.57 | 40.82 | 41.03 | 4,592,155 | -0.23(-0.56%) |
Jan 06, 2021 | 40.33 | 41.51 | 39.99 | 41.26 | 4,184,388 | +1.53(+3.86%) |
Jan 05, 2021 | 39.79 | 40.13 | 39.45 | 39.73 | 2,789,365 | +0.06(+0.16%) |
Jan 04, 2021 | 40.96 | 41.05 | 39.52 | 39.67 | 3,387,694 | -1.18(-2.88%) |
Dec 31, 2020 | 40.84 | 40.84 | 40.84 | 2,128,186 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.29 | 40.85 | 40.25 | 40.42 | 2,128,186 | +0.24(+0.59%) |
Dec 29, 2020 | 40.56 | 40.70 | 40.13 | 40.18 | 2,598,843 | -0.16(-0.39%) |
Dec 28, 2020 | 40.48 | 41.10 | 40.32 | 40.34 | 2,485,501 | +0.07(+0.18%) |
Dec 24, 2020 | 40.11 | 40.34 | 39.84 | 40.26 | 1,506,442 | +0.28(+0.71%) |
Dec 23, 2020 | 39.88 | 40.32 | 39.62 | 39.98 | 5,935,095 | +0.46(+1.16%) |
Dec 22, 2020 | 40.04 | 40.18 | 39.49 | 39.52 | 4,403,901 | -0.51(-1.28%) |
Dec 21, 2020 | 40.20 | 40.29 | 39.24 | 40.03 | 4,524,976 | -0.28(-0.68%) |
Dec 18, 2020 | 41.18 | 41.47 | 39.97 | 40.31 | 11,213,768 | -0.84(-2.05%) |
Dec 17, 2020 | 41.19 | 41.33 | 40.84 | 41.15 | 3,307,172 | +0.12(+0.29%) |
Dec 16, 2020 | 41.32 | 41.54 | 40.89 | 41.03 | 3,574,056 | -0.17(-0.42%) |
Dec 15, 2020 | 41.17 | 41.41 | 40.58 | 41.21 | 3,220,270 | +0.62(+1.52%) |
Dec 14, 2020 | 41.78 | 41.85 | 40.58 | 40.59 | 3,482,431 | -0.59(-1.43%) |
Dec 11, 2020 | 41.04 | 41.38 | 40.89 | 41.18 | 3,609,146 | -0.47(-1.12%) |
Dec 10, 2020 | 40.96 | 41.80 | 40.92 | 41.65 | 3,137,247 | +0.21(+0.51%) |
Dec 09, 2020 | 41.82 | 41.94 | 41.29 | 41.44 | 4,184,283 | -0.11(-0.27%) |
Dec 08, 2020 | 41.24 | 41.83 | 40.96 | 41.55 | 3,731,063 | +0.06(+0.16%) |
Dec 07, 2020 | 42.25 | 42.25 | 41.36 | 41.48 | 3,898,057 | -1.03(-2.42%) |
Dec 04, 2020 | 41.70 | 42.57 | 41.60 | 42.51 | 5,265,961 | +0.55(+1.31%) |
Dec 03, 2020 | 41.58 | 42.01 | 41.45 | 41.96 | 3,177,105 | +0.35(+0.84%) |
Dec 02, 2020 | 40.91 | 41.82 | 40.68 | 41.61 | 4,011,827 | +0.56(+1.36%) |