Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.62 | 43.00 | 42.76 | 7,722,433 | +0.95(+2.27%) | |
Jan 28, 2022 | 40.26 | 41.85 | 40.02 | 41.81 | 5,654,967 | +0.70(+1.70%) |
Jan 27, 2022 | 42.05 | 42.94 | 40.70 | 41.11 | 5,816,545 | -0.82(-1.94%) |
Jan 26, 2022 | 42.31 | 42.96 | 41.65 | 41.93 | 4,145,750 | -0.38(-0.90%) |
Jan 25, 2022 | 42.07 | 42.75 | 41.54 | 42.31 | 4,152,911 | -0.43(-1.02%) |
Jan 24, 2022 | 41.18 | 42.84 | 41.07 | 42.74 | 6,078,337 | +0.83(+1.99%) |
Jan 21, 2022 | 42.75 | 42.86 | 41.73 | 41.91 | 4,718,249 | -0.78(-1.83%) |
Jan 20, 2022 | 42.66 | 43.59 | 42.22 | 42.69 | 4,054,155 | -1.05(-2.39%) |
Jan 19, 2022 | 43.88 | 44.01 | 43.28 | 43.73 | 2,987,650 | +0.04(+0.08%) |
Jan 18, 2022 | 43.57 | 43.79 | 42.82 | 43.70 | 3,235,031 | -0.17(-0.38%) |
Jan 14, 2022 | 43.87 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.15 | 44.08 | 43.07 | 43.69 | 2,978,890 | +0.72(+1.67%) |
Jan 12, 2022 | 43.02 | 43.28 | 42.74 | 42.97 | 2,628,666 | -0.03(-0.06%) |
Jan 11, 2022 | 43.22 | 43.34 | 42.58 | 43.00 | 2,206,117 | -0.04(-0.10%) |
Jan 10, 2022 | 43.51 | 43.80 | 42.55 | 43.04 | 3,728,701 | -0.27(-0.61%) |
Jan 07, 2022 | 42.83 | 43.64 | 42.78 | 43.31 | 3,155,174 | +0.47(+1.10%) |
Jan 06, 2022 | 43.59 | 43.66 | 42.60 | 42.84 | 3,130,078 | -0.31(-0.72%) |
Jan 05, 2022 | 42.92 | 43.76 | 42.89 | 43.15 | 4,758,666 | +0.20(+0.45%) |
Jan 04, 2022 | 41.67 | 43.45 | 41.65 | 42.95 | 4,637,994 | +1.49(+3.59%) |
Jan 03, 2022 | 41.96 | 42.14 | 41.34 | 41.47 | 3,169,067 | -0.17(-0.40%) |
Dec 31, 2021 | 41.26 | 41.80 | 41.26 | 41.63 | 2,020,206 | +0.27(+0.64%) |
Dec 30, 2021 | 41.51 | 41.82 | 41.31 | 41.37 | 1,884,394 | -0.04(-0.09%) |
Dec 29, 2021 | 41.22 | 41.63 | 41.22 | 41.40 | 2,016,390 | +0.04(+0.11%) |
Dec 28, 2021 | 41.03 | 41.47 | 41.03 | 41.36 | 2,383,629 | +0.30(+0.73%) |
Dec 27, 2021 | 40.59 | 41.11 | 40.54 | 41.06 | 1,979,227 | +0.43(+1.07%) |
Dec 23, 2021 | 40.38 | 40.79 | 40.33 | 40.62 | 2,712,329 | +0.51(+1.26%) |
Dec 22, 2021 | 40.17 | 40.45 | 39.80 | 40.12 | 3,646,676 | -0.04(-0.11%) |
Dec 21, 2021 | 39.88 | 40.49 | 39.88 | 40.16 | 4,472,289 | +0.66(+1.68%) |
Dec 20, 2021 | 40.07 | 40.28 | 38.88 | 39.50 | 5,891,489 | -1.13(-2.77%) |
Dec 17, 2021 | 41.70 | 41.83 | 40.54 | 40.62 | 8,584,875 | -1.04(-2.49%) |
Dec 16, 2021 | 41.14 | 41.78 | 41.05 | 41.66 | 6,078,253 | +0.72(+1.75%) |
Dec 15, 2021 | 40.41 | 41.02 | 39.77 | 40.94 | 6,167,664 | +0.58(+1.45%) |
Dec 14, 2021 | 40.68 | 41.00 | 40.23 | 40.36 | 7,293,187 | -0.27(-0.65%) |
Dec 13, 2021 | 40.65 | 40.87 | 40.12 | 40.62 | 4,627,297 | -0.04(-0.11%) |
Dec 10, 2021 | 41.21 | 41.21 | 40.54 | 40.67 | 5,140,091 | -0.25(-0.61%) |
Dec 09, 2021 | 40.96 | 41.35 | 40.58 | 40.92 | 4,968,812 | -0.20(-0.50%) |
Dec 08, 2021 | 41.44 | 41.84 | 40.95 | 41.12 | 12,647,978 | -0.22(-0.54%) |
Dec 07, 2021 | 41.81 | 41.93 | 40.99 | 41.34 | 4,881,943 | -0.35(-0.85%) |
Dec 06, 2021 | 41.53 | 42.09 | 41.52 | 41.70 | 4,648,992 | +0.53(+1.29%) |
Dec 03, 2021 | 40.56 | 41.66 | 40.56 | 41.16 | 4,445,231 | +0.51(+1.24%) |
Dec 02, 2021 | 40.24 | 40.95 | 39.94 | 40.66 | 4,813,091 | +0.66(+1.66%) |
Dec 01, 2021 | 40.87 | 41.37 | 39.99 | 39.99 | 4,454,327 | -0.35(-0.86%) |
Nov 30, 2021 | 41.48 | 41.56 | 40.12 | 40.34 | 6,963,102 | -1.51(-3.60%) |
Nov 29, 2021 | 42.68 | 42.68 | 41.82 | 41.85 | 3,070,901 | -0.27(-0.65%) |
Nov 26, 2021 | 41.15 | 42.36 | 40.92 | 42.12 | 2,630,041 | -0.02(-0.04%) |
Nov 24, 2021 | 42.87 | 42.87 | 42.06 | 42.14 | 2,135,940 | -0.67(-1.57%) |
Nov 23, 2021 | 43.04 | 43.07 | 42.55 | 42.81 | 2,171,450 | -0.12(-0.27%) |
Nov 22, 2021 | 42.20 | 43.21 | 41.57 | 42.93 | 3,744,269 | +0.76(+1.81%) |
Nov 19, 2021 | 42.61 | 42.78 | 41.88 | 42.17 | 3,294,480 | -0.88(-2.04%) |
Nov 18, 2021 | 43.34 | 43.04 | 42.91 | 43.04 | 2,467,633 | -0.32(-0.74%) |
Nov 17, 2021 | 43.56 | 43.73 | 43.22 | 43.36 | 2,653,469 | -0.30(-0.69%) |
Nov 16, 2021 | 43.79 | 44.17 | 43.65 | 43.66 | 2,171,410 | -0.16(-0.36%) |
Nov 15, 2021 | 43.78 | 43.85 | 43.46 | 43.82 | 2,842,201 | +0.15(+0.35%) |
Nov 12, 2021 | 44.10 | 44.45 | 43.57 | 43.67 | 2,767,355 | -0.36(-0.82%) |
Nov 11, 2021 | 43.78 | 44.15 | 43.42 | 44.03 | 2,399,913 | +0.40(+0.91%) |
Nov 10, 2021 | 43.43 | 43.64 | 3,826,559 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.18 | 43.51 | 42.94 | 43.27 | 2,935,141 | -0.05(-0.12%) |
Nov 08, 2021 | 43.15 | 43.55 | 42.88 | 43.32 | 3,731,157 | +0.41(+0.96%) |
Nov 05, 2021 | 43.01 | 43.67 | 42.87 | 42.91 | 2,573,370 | +0.11(+0.25%) |
Nov 04, 2021 | 43.71 | 44.08 | 42.61 | 42.80 | 3,302,961 | -1.02(-2.32%) |
Nov 03, 2021 | 42.79 | 43.93 | 42.79 | 43.82 | 3,684,758 | +0.84(+1.96%) |
Nov 02, 2021 | 43.23 | 43.77 | 42.88 | 42.98 | 4,490,050 | -0.13(-0.31%) |
Nov 01, 2021 | 42.90 | 43.64 | 42.82 | 43.11 | 4,878,912 | -0.50(-1.15%) |
Oct 29, 2021 | 43.66 | 44.47 | 43.47 | 43.61 | 3,631,004 | -0.02(-0.04%) |
Oct 28, 2021 | 43.97 | 44.36 | 43.51 | 43.63 | 4,317,565 | -0.43(-0.98%) |
Oct 27, 2021 | 45.59 | 45.95 | 43.71 | 44.06 | 5,975,536 | -2.51(-5.39%) |
Oct 26, 2021 | 46.64 | 46.57 | 3,310,912 | +0.05(+0.11%) | ||
Oct 25, 2021 | 46.65 | 46.98 | 46.32 | 46.52 | 2,035,606 | -0.04(-0.09%) |
Oct 22, 2021 | 46.93 | 47.38 | 46.50 | 46.56 | 2,596,408 | -0.11(-0.24%) |
Oct 21, 2021 | 46.96 | 47.23 | 46.31 | 46.68 | 1,912,996 | -0.32(-0.69%) |
Oct 20, 2021 | 45.67 | 47.26 | 45.67 | 47.00 | 3,178,042 | +1.29(+2.82%) |
Oct 19, 2021 | 45.84 | 46.10 | 45.42 | 45.71 | 4,355,995 | -0.71(-1.53%) |
Oct 18, 2021 | 46.52 | 46.85 | 46.27 | 46.42 | 4,211,881 | -0.36(-0.77%) |
Oct 15, 2021 | 48.50 | 48.60 | 46.17 | 46.78 | 8,206,953 | -2.22(-4.53%) |
Oct 14, 2021 | 48.90 | 49.16 | 48.22 | 49.00 | 2,587,332 | +0.47(+0.96%) |
Oct 13, 2021 | 48.67 | 49.67 | 47.47 | 48.54 | 3,463,677 | -0.40(-0.83%) |
Oct 12, 2021 | 48.72 | 49.55 | 48.43 | 48.94 | 2,207,870 | -0.01(-0.02%) |
Oct 11, 2021 | 48.07 | 49.30 | 48.03 | 48.95 | 2,627,988 | +1.19(+2.50%) |
Oct 08, 2021 | 47.46 | 48.02 | 47.46 | 47.76 | 2,776,148 | +0.11(+0.24%) |
Oct 07, 2021 | 47.83 | 48.13 | 47.58 | 47.64 | 1,714,377 | +0.20(+0.43%) |
Oct 06, 2021 | 47.42 | 47.78 | 46.62 | 47.44 | 2,152,419 | -0.27(-0.57%) |
Oct 05, 2021 | 47.32 | 48.01 | 46.90 | 47.71 | 2,364,115 | +0.45(+0.95%) |
Oct 04, 2021 | 46.54 | 47.51 | 46.54 | 47.26 | 3,618,673 | +0.50(+1.07%) |
Oct 01, 2021 | 46.80 | 47.13 | 46.04 | 46.76 | 3,112,718 | +0.27(+0.58%) |
Sep 30, 2021 | 47.78 | 47.80 | 46.45 | 46.50 | 3,469,977 | -1.03(-2.17%) |
Sep 29, 2021 | 47.41 | 47.83 | 47.15 | 47.53 | 2,248,329 | +0.12(+0.25%) |
Sep 28, 2021 | 47.93 | 48.11 | 47.35 | 47.41 | 1,996,519 | -0.26(-0.54%) |
Sep 27, 2021 | 47.23 | 48.00 | 47.23 | 47.67 | 2,138,867 | +0.30(+0.63%) |
Sep 24, 2021 | 47.48 | 47.98 | 47.24 | 47.37 | 2,088,082 | -0.11(-0.23%) |
Sep 23, 2021 | 47.05 | 47.94 | 47.01 | 47.48 | 2,084,833 | +0.81(+1.73%) |
Sep 22, 2021 | 46.35 | 47.07 | 46.28 | 46.67 | 2,608,687 | +0.76(+1.65%) |
Sep 21, 2021 | 46.68 | 46.73 | 45.78 | 45.91 | 2,148,772 | -0.55(-1.18%) |
Sep 20, 2021 | 46.15 | 46.52 | 45.56 | 46.46 | 3,206,716 | -0.60(-1.27%) |
Sep 17, 2021 | 47.96 | 48.12 | 46.83 | 47.06 | 5,499,058 | -1.05(-2.18%) |
Sep 16, 2021 | 48.37 | 48.51 | 48.09 | 48.11 | 2,476,747 | -0.07(-0.14%) |
Sep 15, 2021 | 47.94 | 48.34 | 47.82 | 48.17 | 2,755,177 | +0.16(+0.33%) |
Sep 14, 2021 | 48.78 | 48.78 | 47.93 | 48.02 | 2,433,228 | -0.71(-1.45%) |
Sep 13, 2021 | 48.86 | 49.16 | 48.51 | 48.72 | 2,464,504 | +0.21(+0.43%) |
Sep 10, 2021 | 48.97 | 49.37 | 48.50 | 48.52 | 1,977,790 | -0.19(-0.39%) |
Sep 09, 2021 | 48.52 | 49.13 | 48.45 | 48.71 | 1,812,722 | +0.09(+0.19%) |
Sep 08, 2021 | 48.54 | 48.91 | 48.40 | 48.62 | 2,498,755 | -0.19(-0.39%) |
Sep 07, 2021 | 49.45 | 49.58 | 48.64 | 48.81 | 3,781,061 | -1.01(-2.04%) |
Sep 03, 2021 | 50.13 | 50.21 | 49.62 | 49.82 | 1,993,106 | -0.32(-0.63%) |
Sep 02, 2021 | 49.95 | 50.16 | 49.78 | 50.14 | 1,634,934 | +0.38(+0.77%) |
Sep 01, 2021 | 50.05 | 50.07 | 49.33 | 49.75 | 1,658,001 | -0.21(-0.42%) |
Aug 31, 2021 | 49.32 | 50.11 | 49.30 | 49.96 | 3,221,845 | +0.60(+1.21%) |
Aug 30, 2021 | 50.15 | 50.16 | 49.29 | 49.36 | 2,276,457 | -0.63(-1.26%) |
Aug 27, 2021 | 49.31 | 50.16 | 49.31 | 50.00 | 1,962,115 | +0.88(+1.79%) |
Aug 26, 2021 | 49.46 | 49.46 | 48.99 | 49.11 | 1,531,903 | -0.33(-0.67%) |
Aug 25, 2021 | 48.84 | 49.74 | 48.69 | 49.45 | 1,668,205 | +0.47(+0.95%) |
Aug 24, 2021 | 48.76 | 49.18 | 48.65 | 48.98 | 1,315,478 | +0.37(+0.77%) |
Aug 23, 2021 | 49.11 | 49.11 | 48.36 | 48.61 | 2,417,459 | -0.25(-0.51%) |
Aug 20, 2021 | 48.26 | 49.15 | 48.11 | 48.86 | 1,740,878 | +0.50(+1.03%) |
Aug 19, 2021 | 48.25 | 48.77 | 47.93 | 48.36 | 1,853,417 | -0.32(-0.67%) |
Aug 18, 2021 | 48.72 | 49.63 | 48.59 | 48.68 | 2,021,543 | -0.32(-0.66%) |
Aug 17, 2021 | 49.32 | 49.33 | 48.47 | 49.01 | 2,360,848 | -0.45(-0.91%) |
Aug 16, 2021 | 49.01 | 49.58 | 48.36 | 49.46 | 2,718,860 | +0.22(+0.44%) |
Aug 13, 2021 | 49.53 | 49.63 | 49.05 | 49.24 | 2,023,609 | -0.16(-0.32%) |
Aug 12, 2021 | 49.49 | 49.62 | 48.83 | 49.40 | 2,496,850 | -0.12(-0.23%) |
Aug 11, 2021 | 49.40 | 49.73 | 49.15 | 49.51 | 2,842,256 | +0.36(+0.74%) |
Aug 10, 2021 | 48.37 | 49.64 | 48.34 | 49.15 | 3,425,389 | +0.82(+1.69%) |
Aug 09, 2021 | 47.72 | 48.69 | 47.56 | 48.33 | 5,401,862 | +0.61(+1.28%) |
Aug 06, 2021 | 47.57 | 48.02 | 47.45 | 47.72 | 2,098,615 | +0.39(+0.82%) |
Aug 05, 2021 | 47.87 | 48.17 | 47.20 | 47.33 | 2,420,564 | -0.25(-0.52%) |
Aug 04, 2021 | 48.16 | 48.23 | 47.52 | 47.58 | 1,905,372 | -0.82(-1.69%) |
Aug 03, 2021 | 47.60 | 48.60 | 47.15 | 48.40 | 2,527,619 | +0.99(+2.09%) |
Aug 02, 2021 | 47.78 | 48.74 | 47.31 | 47.41 | 2,622,087 | -0.21(-0.43%) |
Jul 30, 2021 | 47.68 | 48.17 | 47.12 | 47.61 | 4,202,417 | -0.23(-0.48%) |
Jul 29, 2021 | 48.01 | 48.01 | 46.78 | 47.85 | 4,073,793 | -0.38(-0.79%) |
Jul 28, 2021 | 48.32 | 48.71 | 47.91 | 48.22 | 2,941,247 | -0.20(-0.41%) |
Jul 27, 2021 | 48.18 | 48.81 | 47.42 | 48.42 | 2,272,755 | +0.25(+0.51%) |
Jul 26, 2021 | 47.89 | 48.37 | 47.76 | 48.17 | 3,035,398 | +0.30(+0.62%) |
Jul 23, 2021 | 47.85 | 48.00 | 47.43 | 47.88 | 1,869,727 | +0.18(+0.38%) |
Jul 22, 2021 | 48.27 | 48.37 | 47.53 | 47.70 | 1,721,389 | -0.50(-1.04%) |
Jul 21, 2021 | 48.48 | 48.64 | 48.16 | 48.20 | 2,809,031 | +0.18(+0.38%) |
Jul 20, 2021 | 47.73 | 48.76 | 47.62 | 48.02 | 3,196,823 | +0.40(+0.83%) |
Jul 19, 2021 | 47.98 | 48.21 | 47.09 | 47.62 | 3,474,617 | -1.12(-2.30%) |
Jul 16, 2021 | 49.58 | 49.77 | 48.67 | 48.74 | 3,224,463 | -0.63(-1.27%) |
Jul 15, 2021 | 50.19 | 50.51 | 49.16 | 49.37 | 4,696,198 | -1.29(-2.54%) |
Jul 14, 2021 | 50.64 | 51.13 | 50.55 | 50.66 | 2,203,966 | +0.01(+0.02%) |
Jul 13, 2021 | 51.27 | 51.41 | 50.45 | 50.65 | 1,677,051 | -0.65(-1.27%) |
Jul 12, 2021 | 50.91 | 51.51 | 50.40 | 51.30 | 2,670,822 | -0.01(-0.02%) |
Jul 09, 2021 | 51.25 | 51.69 | 51.12 | 51.31 | 2,131,073 | +0.75(+1.48%) |
Jul 08, 2021 | 50.12 | 51.06 | 49.77 | 50.56 | 2,740,483 | -0.07(-0.15%) |
Jul 07, 2021 | 49.46 | 50.85 | 49.42 | 50.63 | 3,199,183 | +0.86(+1.72%) |
Jul 06, 2021 | 50.47 | 50.65 | 49.28 | 49.77 | 2,769,786 | -0.77(-1.53%) |
Jul 02, 2021 | 50.70 | 50.70 | 50.05 | 50.55 | 2,129,838 | -0.13(-0.26%) |
Jul 01, 2021 | 50.87 | 51.11 | 50.34 | 50.68 | 2,492,572 | +0.14(+0.28%) |
Jun 30, 2021 | 49.90 | 50.63 | 49.84 | 50.54 | 2,183,521 | +0.51(+1.02%) |
Jun 29, 2021 | 50.38 | 50.87 | 49.79 | 50.03 | 1,615,095 | -0.02(-0.03%) |
Jun 28, 2021 | 50.36 | 50.52 | 49.78 | 50.05 | 2,870,147 | +0.02(+0.05%) |
Jun 25, 2021 | 50.21 | 50.71 | 49.95 | 50.02 | 2,836,908 | -0.08(-0.16%) |
Jun 24, 2021 | 50.41 | 50.43 | 49.75 | 50.10 | 1,913,082 | -0.01(-0.02%) |
Jun 23, 2021 | 50.33 | 50.54 | 49.96 | 50.11 | 1,782,119 | -0.22(-0.44%) |
Jun 22, 2021 | 50.43 | 50.71 | 50.01 | 50.33 | 1,993,690 | +0.02(+0.03%) |
Jun 21, 2021 | 49.34 | 50.55 | 49.25 | 50.32 | 2,635,984 | +1.49(+3.06%) |
Jun 18, 2021 | 48.89 | 49.30 | 48.66 | 48.83 | 6,528,704 | -0.82(-1.66%) |
Jun 17, 2021 | 51.30 | 51.35 | 48.97 | 49.65 | 4,156,744 | -1.65(-3.21%) |
Jun 16, 2021 | 51.95 | 52.07 | 50.98 | 51.30 | 2,073,462 | -0.79(-1.52%) |
Jun 15, 2021 | 51.37 | 52.54 | 51.27 | 52.09 | 3,392,835 | +0.73(+1.43%) |
Jun 14, 2021 | 52.56 | 52.72 | 51.17 | 51.36 | 3,425,827 | -1.11(-2.12%) |
Jun 11, 2021 | 52.45 | 52.59 | 51.84 | 52.47 | 2,867,492 | +0.68(+1.30%) |
Jun 10, 2021 | 52.60 | 52.76 | 51.74 | 51.79 | 1,982,545 | -0.37(-0.71%) |
Jun 09, 2021 | 52.74 | 52.96 | 52.12 | 52.16 | 2,443,770 | -0.72(-1.36%) |
Jun 08, 2021 | 52.43 | 53.07 | 52.11 | 52.88 | 2,143,073 | +0.35(+0.66%) |
Jun 07, 2021 | 53.49 | 53.57 | 52.37 | 52.54 | 3,543,710 | -0.76(-1.42%) |
Jun 04, 2021 | 53.29 | 53.81 | 53.00 | 53.29 | 2,863,901 | +0.38(+0.72%) |
Jun 03, 2021 | 52.11 | 53.13 | 51.93 | 52.91 | 3,007,310 | +0.79(+1.52%) |
Jun 02, 2021 | 52.75 | 52.75 | 51.98 | 52.12 | 2,368,062 | -0.49(-0.94%) |
Jun 01, 2021 | 52.87 | 53.00 | 52.11 | 52.62 | 2,576,539 | +0.60(+1.16%) |
May 28, 2021 | 52.35 | 52.55 | 51.64 | 52.02 | 3,244,601 | -0.57(-1.08%) |
May 27, 2021 | 52.35 | 53.19 | 52.19 | 52.59 | 8,932,958 | +0.36(+0.69%) |
May 26, 2021 | 52.08 | 52.49 | 51.48 | 52.22 | 3,831,409 | +0.23(+0.45%) |
May 25, 2021 | 52.64 | 53.06 | 51.99 | 51.99 | 4,647,509 | -0.67(-1.27%) |
May 24, 2021 | 52.45 | 52.82 | 52.23 | 52.66 | 4,240,474 | +0.71(+1.37%) |
May 21, 2021 | 51.61 | 52.10 | 51.28 | 51.95 | 2,985,356 | +0.54(+1.05%) |
May 20, 2021 | 51.42 | 51.56 | 50.49 | 51.41 | 3,050,418 | -0.03(-0.06%) |
May 19, 2021 | 51.21 | 51.83 | 50.75 | 51.44 | 3,140,187 | -0.42(-0.80%) |
May 18, 2021 | 52.32 | 52.37 | 51.67 | 51.86 | 4,695,816 | -0.56(-1.06%) |
May 17, 2021 | 51.12 | 52.84 | 51.12 | 52.41 | 6,390,487 | +1.19(+2.31%) |
May 14, 2021 | 51.13 | 51.61 | 51.02 | 51.23 | 1,829,315 | +0.11(+0.21%) |
May 13, 2021 | 49.62 | 51.56 | 49.52 | 51.12 | 3,595,735 | +1.29(+2.59%) |
May 12, 2021 | 51.36 | 51.39 | 49.64 | 49.83 | 3,841,454 | -1.42(-2.78%) |
May 11, 2021 | 50.90 | 51.33 | 50.40 | 51.25 | 3,445,230 | +0.49(+0.97%) |
May 10, 2021 | 50.86 | 51.41 | 50.53 | 50.76 | 2,500,753 | +0.36(+0.71%) |
May 07, 2021 | 50.03 | 50.53 | 49.77 | 50.40 | 1,535,914 | -0.08(-0.16%) |
May 06, 2021 | 49.94 | 50.53 | 49.43 | 50.49 | 2,436,117 | +0.83(+1.68%) |
May 05, 2021 | 49.41 | 50.00 | 48.86 | 49.65 | 2,832,735 | +0.28(+0.56%) |
May 04, 2021 | 48.30 | 49.40 | 48.24 | 49.37 | 3,074,054 | +1.18(+2.44%) |
May 03, 2021 | 47.76 | 48.61 | 47.67 | 48.20 | 2,559,883 | +0.77(+1.62%) |
Apr 30, 2021 | 47.24 | 47.86 | 47.09 | 47.43 | 3,219,133 | -0.08(-0.17%) |
Apr 29, 2021 | 47.64 | 48.20 | 46.75 | 47.51 | 3,290,347 | +0.36(+0.76%) |
Apr 28, 2021 | 46.90 | 47.54 | 46.71 | 47.15 | 5,199,391 | +0.47(+1.00%) |
Apr 27, 2021 | 45.97 | 46.93 | 45.84 | 46.68 | 3,033,310 | +0.14(+0.30%) |
Apr 26, 2021 | 46.58 | 47.04 | 46.27 | 46.54 | 2,180,900 | +0.11(+0.25%) |
Apr 23, 2021 | 45.90 | 46.48 | 45.73 | 46.43 | 3,490,747 | +0.74(+1.61%) |
Apr 22, 2021 | 46.62 | 46.64 | 45.69 | 45.69 | 3,272,645 | -0.84(-1.81%) |
Apr 21, 2021 | 46.03 | 46.71 | 46.03 | 46.54 | 1,585,220 | +0.41(+0.89%) |
Apr 20, 2021 | 46.72 | 46.90 | 45.60 | 46.13 | 2,330,503 | -0.63(-1.35%) |
Apr 19, 2021 | 47.09 | 47.16 | 46.32 | 46.76 | 2,202,242 | -0.16(-0.33%) |
Apr 16, 2021 | 46.71 | 47.09 | 46.44 | 46.91 | 3,571,950 | +0.57(+1.24%) |
Apr 15, 2021 | 45.79 | 46.61 | 45.51 | 46.34 | 3,564,132 | +0.83(+1.83%) |
Apr 14, 2021 | 45.02 | 45.63 | 44.97 | 45.51 | 2,973,175 | +0.30(+0.67%) |
Apr 13, 2021 | 45.46 | 45.61 | 44.68 | 45.20 | 2,229,788 | -0.54(-1.18%) |
Apr 12, 2021 | 45.01 | 45.78 | 45.01 | 45.74 | 3,291,311 | +0.82(+1.82%) |
Apr 09, 2021 | 45.05 | 45.24 | 44.40 | 44.92 | 1,969,415 | +0.26(+0.59%) |
Apr 08, 2021 | 44.30 | 44.85 | 44.12 | 44.66 | 2,336,350 | -0.26(-0.58%) |
Apr 07, 2021 | 45.45 | 45.60 | 44.78 | 44.92 | 2,636,372 | -0.21(-0.47%) |
Apr 06, 2021 | 44.51 | 45.28 | 44.51 | 45.14 | 2,974,985 | +0.41(+0.91%) |
Apr 05, 2021 | 44.93 | 45.04 | 44.41 | 44.73 | 3,361,828 | +0.34(+0.76%) |
Apr 01, 2021 | 44.16 | 44.40 | 43.61 | 44.39 | 3,113,472 | +0.18(+0.41%) |
Mar 31, 2021 | 44.83 | 45.20 | 44.19 | 44.21 | 4,033,572 | -0.76(-1.69%) |
Mar 30, 2021 | 44.52 | 45.01 | 44.24 | 44.97 | 3,102,796 | +0.38(+0.86%) |
Mar 29, 2021 | 44.97 | 45.38 | 44.34 | 44.59 | 2,618,338 | -0.47(-1.05%) |
Mar 26, 2021 | 44.89 | 45.11 | 44.25 | 45.06 | 2,735,952 | +0.63(+1.42%) |
Mar 25, 2021 | 42.91 | 44.57 | 42.80 | 44.43 | 3,465,594 | +1.75(+4.10%) |
Mar 24, 2021 | 42.46 | 43.65 | 42.46 | 42.68 | 3,733,093 | +0.54(+1.28%) |
Mar 23, 2021 | 42.77 | 43.15 | 41.89 | 42.14 | 3,250,851 | -0.89(-2.07%) |
Mar 22, 2021 | 43.31 | 43.31 | 42.30 | 43.04 | 5,167,075 | -0.78(-1.77%) |
Mar 19, 2021 | 43.97 | 44.53 | 43.53 | 43.81 | 12,477,491 | -0.28(-0.63%) |
Mar 18, 2021 | 44.67 | 45.03 | 43.93 | 44.09 | 2,659,725 | -0.20(-0.44%) |
Mar 17, 2021 | 43.29 | 44.43 | 43.25 | 44.29 | 3,122,262 | +0.91(+2.09%) |
Mar 16, 2021 | 43.55 | 43.62 | 42.69 | 43.38 | 3,173,112 | -0.33(-0.75%) |
Mar 15, 2021 | 44.16 | 44.25 | 43.10 | 43.71 | 4,436,924 | -0.47(-1.06%) |
Mar 12, 2021 | 44.16 | 44.46 | 43.98 | 44.17 | 4,313,906 | +0.09(+0.20%) |
Mar 11, 2021 | 44.69 | 44.86 | 43.86 | 44.08 | 5,219,175 | -0.58(-1.30%) |
Mar 10, 2021 | 44.44 | 45.23 | 43.99 | 44.66 | 5,084,128 | -0.14(-0.31%) |
Mar 09, 2021 | 44.92 | 45.71 | 44.63 | 44.80 | 4,120,470 | -0.74(-1.63%) |
Mar 08, 2021 | 44.12 | 46.59 | 44.12 | 45.55 | 6,631,229 | +1.27(+2.86%) |
Mar 05, 2021 | 43.06 | 44.43 | 42.75 | 44.28 | 3,855,794 | +1.72(+4.03%) |
Mar 04, 2021 | 43.40 | 44.03 | 41.92 | 42.56 | 3,861,646 | -0.96(-2.20%) |
Mar 03, 2021 | 42.93 | 43.94 | 42.69 | 43.52 | 4,811,199 | +0.78(+1.82%) |
Mar 02, 2021 | 42.47 | 43.05 | 42.19 | 42.74 | 5,210,703 | +0.42(+0.99%) |
Mar 01, 2021 | 41.13 | 42.46 | 41.02 | 42.32 | 5,294,292 | +1.73(+4.25%) |
Feb 26, 2021 | 40.95 | 41.27 | 40.28 | 40.60 | 3,985,547 | -0.62(-1.51%) |
Feb 25, 2021 | 41.56 | 42.10 | 40.91 | 41.22 | 2,570,218 | -0.32(-0.77%) |
Feb 24, 2021 | 41.07 | 41.76 | 40.89 | 41.54 | 2,998,541 | +0.52(+1.26%) |
Feb 23, 2021 | 40.47 | 41.24 | 40.09 | 41.02 | 4,174,236 | +0.63(+1.56%) |
Feb 22, 2021 | 40.01 | 40.64 | 39.66 | 40.39 | 3,945,425 | +0.37(+0.92%) |
Feb 19, 2021 | 39.23 | 40.17 | 39.11 | 40.03 | 3,491,726 | +0.91(+2.32%) |
Feb 18, 2021 | 39.40 | 39.81 | 39.07 | 39.12 | 2,747,531 | -0.54(-1.36%) |
Feb 17, 2021 | 39.51 | 40.02 | 39.35 | 39.66 | 2,830,985 | -0.15(-0.36%) |
Feb 16, 2021 | 39.96 | 40.10 | 39.38 | 39.80 | 4,332,321 | +0.01(+0.02%) |
Feb 12, 2021 | 38.89 | 40.15 | 38.84 | 39.80 | 4,394,175 | +0.82(+2.10%) |
Feb 11, 2021 | 39.29 | 39.29 | 38.48 | 38.98 | 3,507,005 | -0.19(-0.48%) |
Feb 10, 2021 | 39.04 | 39.29 | 38.58 | 39.16 | 3,003,558 | +0.24(+0.62%) |
Feb 09, 2021 | 38.69 | 38.99 | 38.58 | 38.92 | 3,124,110 | +0.21(+0.54%) |
Feb 08, 2021 | 38.36 | 38.72 | 38.02 | 38.71 | 3,704,246 | +0.66(+1.72%) |
Feb 05, 2021 | 38.02 | 38.44 | 37.67 | 38.06 | 6,054,611 | +0.23(+0.60%) |
Feb 04, 2021 | 39.04 | 39.66 | 37.61 | 37.83 | 7,869,206 | -3.13(-7.65%) |
Feb 03, 2021 | 40.54 | 41.25 | 40.26 | 40.96 | 4,127,195 | +0.23(+0.58%) |
Feb 02, 2021 | 40.67 | 41.20 | 40.29 | 40.73 | 3,967,398 | +0.44(+1.08%) |