Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.83 | 52.04 | 52.00 | 1,648,603 | +0.68(+1.33%) | |
Jan 28, 2022 | 50.94 | 51.33 | 49.89 | 51.31 | 1,258,587 | +0.53(+1.04%) |
Jan 27, 2022 | 51.99 | 52.46 | 50.42 | 50.78 | 1,323,912 | -0.60(-1.16%) |
Jan 26, 2022 | 52.18 | 52.70 | 51.13 | 51.38 | 1,936,148 | -0.37(-0.71%) |
Jan 25, 2022 | 51.73 | 52.26 | 50.76 | 51.75 | 1,789,877 | -0.63(-1.19%) |
Jan 24, 2022 | 50.20 | 52.52 | 49.73 | 52.37 | 2,828,594 | +1.46(+2.87%) |
Jan 21, 2022 | 50.73 | 51.74 | 50.46 | 50.92 | 1,735,845 | +0.23(+0.45%) |
Jan 20, 2022 | 52.12 | 52.69 | 50.56 | 50.69 | 1,188,324 | -1.17(-2.25%) |
Jan 19, 2022 | 52.85 | 53.03 | 51.78 | 51.85 | 1,079,499 | -0.63(-1.19%) |
Jan 18, 2022 | 53.11 | 53.24 | 52.05 | 52.48 | 1,105,678 | -1.21(-2.26%) |
Jan 14, 2022 | 53.69 | 0 | -0.78(-1.43%) | |||
Jan 13, 2022 | 54.85 | 55.29 | 54.28 | 54.47 | 1,428,560 | -0.19(-0.35%) |
Jan 12, 2022 | 54.92 | 55.55 | 54.41 | 54.66 | 954,086 | +0.08(+0.14%) |
Jan 11, 2022 | 54.71 | 54.86 | 53.81 | 54.58 | 1,618,220 | -0.06(-0.10%) |
Jan 10, 2022 | 54.74 | 55.04 | 53.86 | 54.64 | 1,379,126 | -0.56(-1.01%) |
Jan 07, 2022 | 56.21 | 56.31 | 55.15 | 55.20 | 1,336,971 | -1.03(-1.84%) |
Jan 06, 2022 | 55.94 | 56.51 | 55.39 | 56.23 | 1,232,883 | +0.61(+1.09%) |
Jan 05, 2022 | 56.35 | 56.87 | 55.40 | 55.62 | 1,552,063 | -0.73(-1.29%) |
Jan 04, 2022 | 55.77 | 56.79 | 55.59 | 56.35 | 1,683,484 | +0.82(+1.47%) |
Jan 03, 2022 | 57.08 | 57.24 | 54.99 | 55.54 | 1,088,493 | -1.33(-2.34%) |
Dec 31, 2021 | 56.03 | 57.05 | 56.03 | 56.86 | 970,396 | +0.65(+1.16%) |
Dec 30, 2021 | 56.15 | 56.66 | 55.75 | 56.21 | 733,969 | +0.03(+0.05%) |
Dec 29, 2021 | 55.76 | 56.40 | 55.62 | 56.18 | 504,764 | +0.47(+0.85%) |
Dec 28, 2021 | 55.57 | 56.04 | 55.56 | 55.71 | 583,007 | +0.17(+0.31%) |
Dec 27, 2021 | 54.74 | 55.62 | 54.58 | 55.54 | 1,016,916 | +0.85(+1.56%) |
Dec 23, 2021 | 54.38 | 55.02 | 54.21 | 54.69 | 1,227,855 | +0.43(+0.79%) |
Dec 22, 2021 | 53.69 | 54.29 | 53.36 | 54.26 | 1,246,980 | +0.41(+0.76%) |
Dec 21, 2021 | 53.85 | 53.85 | 52.64 | 53.85 | 1,925,992 | +1.51(+2.88%) |
Dec 20, 2021 | 52.24 | 52.79 | 51.10 | 52.35 | 1,789,407 | -0.45(-0.84%) |
Dec 17, 2021 | 53.43 | 53.64 | 52.60 | 52.79 | 3,384,965 | -0.91(-1.69%) |
Dec 16, 2021 | 54.31 | 54.76 | 53.57 | 53.70 | 1,130,820 | -0.15(-0.28%) |
Dec 15, 2021 | 53.38 | 53.89 | 52.84 | 53.85 | 1,249,457 | +0.47(+0.89%) |
Dec 14, 2021 | 53.19 | 53.78 | 53.03 | 53.38 | 2,021,011 | -0.09(-0.16%) |
Dec 13, 2021 | 54.95 | 55.10 | 53.15 | 53.46 | 2,368,533 | -1.45(-2.64%) |
Dec 10, 2021 | 54.56 | 54.97 | 54.20 | 54.91 | 1,495,330 | +0.67(+1.24%) |
Dec 09, 2021 | 54.64 | 54.93 | 54.19 | 54.24 | 1,739,847 | -0.45(-0.81%) |
Dec 08, 2021 | 55.67 | 55.79 | 54.46 | 54.69 | 1,882,123 | -0.90(-1.62%) |
Dec 07, 2021 | 54.64 | 55.87 | 54.53 | 55.59 | 1,926,730 | +1.55(+2.88%) |
Dec 06, 2021 | 54.25 | 54.76 | 53.80 | 54.03 | 3,549,927 | +0.46(+0.87%) |
Dec 03, 2021 | 54.78 | 55.10 | 53.14 | 53.57 | 1,518,336 | -0.82(-1.52%) |
Dec 02, 2021 | 53.53 | 54.76 | 53.31 | 54.39 | 1,878,889 | +1.27(+2.39%) |
Dec 01, 2021 | 53.85 | 54.71 | 53.09 | 53.12 | 2,443,100 | +0.17(+0.32%) |
Nov 30, 2021 | 54.28 | 54.40 | 52.70 | 52.95 | 3,369,016 | -1.61(-2.95%) |
Nov 29, 2021 | 55.10 | 55.49 | 54.24 | 54.56 | 1,340,816 | +0.04(+0.07%) |
Nov 26, 2021 | 54.94 | 55.44 | 54.30 | 54.52 | 892,532 | -1.77(-3.15%) |
Nov 24, 2021 | 56.05 | 56.50 | 55.75 | 56.30 | 741,419 | -0.18(-0.32%) |
Nov 23, 2021 | 55.85 | 56.79 | 55.54 | 56.48 | 1,287,213 | +0.75(+1.34%) |
Nov 22, 2021 | 55.37 | 56.13 | 55.37 | 55.73 | 1,727,133 | +0.57(+1.03%) |
Nov 19, 2021 | 56.22 | 56.36 | 55.09 | 55.16 | 1,328,814 | -0.82(-1.47%) |
Nov 18, 2021 | 56.70 | 56.01 | 55.77 | 55.98 | 2,005,528 | -0.50(-0.89%) |
Nov 17, 2021 | 56.17 | 56.52 | 55.73 | 56.49 | 1,387,752 | +0.55(+0.98%) |
Nov 16, 2021 | 55.74 | 56.46 | 55.64 | 55.94 | 886,191 | +0.17(+0.31%) |
Nov 15, 2021 | 55.74 | 56.29 | 55.58 | 55.77 | 1,040,302 | +0.31(+0.56%) |
Nov 12, 2021 | 54.79 | 55.50 | 54.54 | 55.45 | 976,765 | +0.77(+1.40%) |
Nov 11, 2021 | 54.01 | 54.77 | 54.01 | 54.69 | 1,777,635 | +0.85(+1.58%) |
Nov 10, 2021 | 54.30 | 53.83 | 1,522,994 | -0.48(-0.89%) | ||
Nov 09, 2021 | 54.14 | 54.91 | 54.10 | 54.32 | 1,054,506 | +0.06(+0.10%) |
Nov 08, 2021 | 54.35 | 54.88 | 54.00 | 54.26 | 1,266,990 | +0.24(+0.44%) |
Nov 05, 2021 | 54.70 | 55.22 | 53.99 | 54.02 | 1,192,947 | -0.13(-0.24%) |
Nov 04, 2021 | 53.72 | 54.37 | 53.52 | 54.16 | 1,141,276 | +0.68(+1.27%) |
Nov 03, 2021 | 53.15 | 53.84 | 52.86 | 53.48 | 1,389,933 | +0.17(+0.32%) |
Nov 02, 2021 | 52.72 | 53.75 | 52.66 | 53.31 | 1,844,693 | +0.79(+1.51%) |
Nov 01, 2021 | 52.38 | 52.90 | 51.77 | 52.51 | 1,388,181 | +0.57(+1.09%) |
Oct 29, 2021 | 53.18 | 53.47 | 51.55 | 51.95 | 1,787,064 | -1.20(-2.25%) |
Oct 28, 2021 | 52.53 | 54.07 | 52.02 | 53.15 | 3,502,575 | +2.03(+3.97%) |
Oct 27, 2021 | 51.86 | 52.10 | 50.99 | 51.12 | 1,838,534 | -0.75(-1.44%) |
Oct 26, 2021 | 53.56 | 51.84 | 51.86 | 1,379,895 | -1.51(-2.83%) | |
Oct 25, 2021 | 53.26 | 53.37 | 1,277,263 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.44 | 53.75 | 52.90 | 53.15 | 868,677 | -0.07(-0.12%) |
Oct 21, 2021 | 52.20 | 53.23 | 51.97 | 53.21 | 1,591,980 | +0.88(+1.68%) |
Oct 20, 2021 | 51.72 | 52.34 | 51.45 | 52.34 | 1,201,987 | +0.36(+0.69%) |
Oct 19, 2021 | 52.56 | 53.21 | 51.72 | 51.98 | 3,204,807 | -0.42(-0.81%) |
Oct 18, 2021 | 52.14 | 52.41 | 51.41 | 52.40 | 1,835,487 | +0.29(+0.56%) |
Oct 15, 2021 | 51.82 | 52.49 | 51.74 | 52.11 | 2,110,525 | +0.62(+1.21%) |
Oct 14, 2021 | 50.96 | 51.83 | 50.62 | 51.49 | 2,437,587 | +0.92(+1.82%) |
Oct 13, 2021 | 49.84 | 50.71 | 49.21 | 50.57 | 3,073,401 | +0.78(+1.56%) |
Oct 12, 2021 | 49.38 | 50.04 | 49.26 | 49.79 | 1,834,545 | +0.46(+0.94%) |
Oct 11, 2021 | 49.54 | 50.10 | 49.29 | 49.33 | 1,641,333 | -0.21(-0.42%) |
Oct 08, 2021 | 49.04 | 49.98 | 48.86 | 49.53 | 1,889,459 | +0.53(+1.08%) |
Oct 07, 2021 | 47.51 | 49.02 | 47.51 | 49.01 | 2,255,977 | +2.01(+4.27%) |
Oct 06, 2021 | 47.86 | 48.15 | 46.69 | 47.00 | 2,510,043 | -1.21(-2.50%) |
Oct 05, 2021 | 48.15 | 48.44 | 47.55 | 48.20 | 3,214,879 | +0.11(+0.24%) |
Oct 04, 2021 | 48.37 | 49.35 | 48.09 | 48.09 | 1,522,224 | -0.25(-0.51%) |
Oct 01, 2021 | 47.63 | 48.64 | 47.07 | 48.34 | 1,523,397 | +0.88(+1.85%) |
Sep 30, 2021 | 48.52 | 48.61 | 47.45 | 47.46 | 1,790,002 | -1.02(-2.10%) |
Sep 29, 2021 | 48.80 | 49.14 | 48.22 | 48.48 | 1,426,209 | -0.23(-0.46%) |
Sep 28, 2021 | 49.34 | 49.67 | 48.58 | 48.70 | 1,128,049 | -0.81(-1.64%) |
Sep 27, 2021 | 49.39 | 49.78 | 49.35 | 49.52 | 1,487,534 | +0.18(+0.36%) |
Sep 24, 2021 | 48.85 | 49.49 | 48.69 | 49.34 | 1,318,198 | +0.44(+0.91%) |
Sep 23, 2021 | 48.02 | 49.15 | 48.02 | 48.89 | 1,940,962 | +1.21(+2.53%) |
Sep 22, 2021 | 47.01 | 48.18 | 47.01 | 47.69 | 1,669,864 | +0.96(+2.06%) |
Sep 21, 2021 | 47.51 | 48.13 | 46.65 | 46.72 | 2,123,367 | -0.30(-0.64%) |
Sep 20, 2021 | 47.52 | 47.59 | 46.42 | 47.03 | 2,467,279 | -0.99(-2.06%) |
Sep 17, 2021 | 49.01 | 49.38 | 47.84 | 48.02 | 4,212,205 | -1.25(-2.55%) |
Sep 16, 2021 | 50.00 | 50.00 | 48.81 | 49.27 | 1,431,053 | -0.40(-0.80%) |
Sep 15, 2021 | 48.31 | 49.69 | 47.83 | 49.67 | 1,912,170 | +1.46(+3.03%) |
Sep 14, 2021 | 48.14 | 48.39 | 47.84 | 48.20 | 1,562,565 | +0.15(+0.31%) |
Sep 13, 2021 | 48.11 | 48.42 | 47.68 | 48.05 | 1,666,190 | +0.25(+0.51%) |
Sep 10, 2021 | 48.25 | 48.28 | 47.73 | 47.81 | 1,508,775 | -0.09(-0.20%) |
Sep 09, 2021 | 48.00 | 48.15 | 47.63 | 47.90 | 1,327,977 | -0.05(-0.10%) |
Sep 08, 2021 | 47.75 | 47.97 | 47.34 | 47.95 | 1,119,797 | +0.01(+0.02%) |
Sep 07, 2021 | 47.94 | 48.52 | 47.69 | 47.94 | 1,507,724 | -0.01(-0.02%) |
Sep 03, 2021 | 48.39 | 48.43 | 47.32 | 47.95 | 1,077,253 | -0.40(-0.82%) |
Sep 02, 2021 | 49.01 | 49.12 | 48.17 | 48.35 | 1,539,508 | -0.61(-1.25%) |
Sep 01, 2021 | 49.82 | 50.15 | 48.78 | 48.96 | 1,668,449 | -0.74(-1.48%) |
Aug 31, 2021 | 49.13 | 49.80 | 49.07 | 49.69 | 3,013,596 | +0.58(+1.17%) |
Aug 30, 2021 | 49.21 | 49.51 | 48.95 | 49.12 | 920,599 | +0.03(+0.06%) |
Aug 27, 2021 | 48.62 | 49.22 | 48.43 | 49.09 | 881,109 | +0.46(+0.95%) |
Aug 26, 2021 | 49.25 | 49.27 | 48.48 | 48.63 | 1,399,821 | -0.76(-1.55%) |
Aug 25, 2021 | 48.45 | 49.61 | 48.45 | 49.39 | 1,320,762 | +0.95(+1.97%) |
Aug 24, 2021 | 47.62 | 48.71 | 47.62 | 48.44 | 1,103,540 | +0.62(+1.30%) |
Aug 23, 2021 | 48.07 | 48.39 | 47.77 | 47.82 | 1,419,115 | -0.25(-0.51%) |
Aug 20, 2021 | 47.85 | 48.25 | 47.53 | 48.06 | 1,156,922 | +0.12(+0.26%) |
Aug 19, 2021 | 47.06 | 48.01 | 47.06 | 47.94 | 2,381,156 | +0.23(+0.47%) |
Aug 18, 2021 | 47.19 | 48.27 | 46.98 | 47.71 | 2,094,942 | +0.50(+1.06%) |
Aug 17, 2021 | 47.26 | 47.64 | 46.55 | 47.21 | 1,486,498 | -0.44(-0.93%) |
Aug 16, 2021 | 47.35 | 47.68 | 46.58 | 47.66 | 1,477,934 | +0.05(+0.10%) |
Aug 13, 2021 | 47.89 | 48.12 | 47.50 | 47.61 | 871,821 | -0.38(-0.79%) |
Aug 12, 2021 | 48.32 | 48.67 | 47.78 | 47.99 | 1,302,193 | -0.28(-0.59%) |
Aug 11, 2021 | 47.94 | 48.38 | 47.49 | 48.27 | 1,499,054 | +0.26(+0.55%) |
Aug 10, 2021 | 47.36 | 48.36 | 47.31 | 48.01 | 914,730 | +0.39(+0.81%) |
Aug 09, 2021 | 47.80 | 47.89 | 47.22 | 47.62 | 931,849 | -0.32(-0.67%) |
Aug 06, 2021 | 48.06 | 48.47 | 47.70 | 47.94 | 926,301 | +0.28(+0.59%) |
Aug 05, 2021 | 48.16 | 48.56 | 47.15 | 47.66 | 1,717,396 | -0.36(-0.75%) |
Aug 04, 2021 | 48.87 | 49.08 | 48.01 | 48.02 | 1,333,214 | -1.13(-2.30%) |
Aug 03, 2021 | 48.25 | 49.32 | 47.89 | 49.15 | 1,549,764 | +1.04(+2.16%) |
Aug 02, 2021 | 48.88 | 49.61 | 47.86 | 48.11 | 1,586,358 | +0.25(+0.51%) |
Jul 30, 2021 | 48.57 | 49.03 | 47.49 | 47.86 | 1,615,552 | -0.68(-1.40%) |
Jul 29, 2021 | 49.56 | 49.98 | 47.50 | 48.54 | 3,843,074 | +1.46(+3.11%) |
Jul 28, 2021 | 47.40 | 47.66 | 46.82 | 47.08 | 2,163,365 | -0.13(-0.28%) |
Jul 27, 2021 | 47.63 | 48.08 | 46.97 | 47.21 | 2,132,022 | -0.87(-1.80%) |
Jul 26, 2021 | 47.91 | 48.98 | 47.83 | 48.08 | 1,824,743 | +0.21(+0.43%) |
Jul 23, 2021 | 47.71 | 47.99 | 47.21 | 47.87 | 1,704,852 | +0.60(+1.28%) |
Jul 22, 2021 | 47.95 | 48.03 | 47.21 | 47.27 | 1,245,800 | -0.75(-1.57%) |
Jul 21, 2021 | 47.49 | 48.34 | 47.30 | 48.03 | 1,085,446 | +0.82(+1.74%) |
Jul 20, 2021 | 45.81 | 47.33 | 45.61 | 47.20 | 1,499,397 | +1.40(+3.05%) |
Jul 19, 2021 | 45.89 | 46.44 | 45.38 | 45.81 | 1,461,421 | -0.85(-1.82%) |
Jul 16, 2021 | 47.32 | 47.74 | 46.57 | 46.66 | 1,008,300 | -0.47(-1.00%) |
Jul 15, 2021 | 47.44 | 47.70 | 46.69 | 47.13 | 1,872,105 | -0.77(-1.61%) |
Jul 14, 2021 | 47.77 | 48.32 | 47.49 | 47.90 | 769,598 | +0.28(+0.59%) |
Jul 13, 2021 | 48.31 | 48.36 | 47.55 | 47.62 | 835,494 | -0.85(-1.75%) |
Jul 12, 2021 | 48.02 | 48.66 | 47.32 | 48.47 | 1,123,159 | +0.40(+0.82%) |
Jul 09, 2021 | 47.53 | 48.34 | 47.53 | 48.07 | 1,676,002 | +1.16(+2.47%) |
Jul 08, 2021 | 46.66 | 47.40 | 46.40 | 46.91 | 1,823,958 | -0.64(-1.35%) |
Jul 07, 2021 | 46.49 | 47.84 | 46.21 | 47.55 | 1,269,539 | +0.91(+1.94%) |
Jul 06, 2021 | 47.43 | 47.65 | 46.04 | 46.65 | 1,526,847 | -0.88(-1.85%) |
Jul 02, 2021 | 47.08 | 47.61 | 46.89 | 47.53 | 1,015,866 | +0.26(+0.56%) |
Jul 01, 2021 | 46.63 | 47.64 | 46.56 | 47.26 | 1,642,073 | +0.84(+1.81%) |
Jun 30, 2021 | 46.21 | 46.62 | 46.07 | 46.42 | 1,348,200 | +0.17(+0.37%) |
Jun 29, 2021 | 46.06 | 46.62 | 46.06 | 46.25 | 1,947,946 | +0.42(+0.93%) |
Jun 28, 2021 | 46.82 | 46.90 | 45.64 | 45.83 | 1,753,982 | -1.19(-2.53%) |
Jun 25, 2021 | 46.61 | 47.33 | 46.48 | 47.02 | 3,475,778 | +0.49(+1.05%) |
Jun 24, 2021 | 45.64 | 46.57 | 45.57 | 46.53 | 1,758,886 | +0.87(+1.90%) |
Jun 23, 2021 | 45.60 | 46.00 | 45.14 | 45.66 | 1,701,262 | +0.38(+0.83%) |
Jun 22, 2021 | 45.40 | 45.56 | 44.54 | 45.28 | 1,956,691 | -0.10(-0.23%) |
Jun 21, 2021 | 44.61 | 45.53 | 44.36 | 45.38 | 1,755,964 | +1.23(+2.78%) |
Jun 18, 2021 | 43.86 | 44.52 | 43.54 | 44.16 | 3,149,178 | -0.43(-0.97%) |
Jun 17, 2021 | 45.81 | 45.99 | 44.12 | 44.59 | 2,062,523 | -1.32(-2.88%) |
Jun 16, 2021 | 46.03 | 46.38 | 45.50 | 45.91 | 2,089,460 | -0.25(-0.55%) |
Jun 15, 2021 | 45.87 | 46.21 | 45.46 | 46.17 | 1,989,000 | +0.25(+0.53%) |
Jun 14, 2021 | 46.66 | 46.72 | 45.54 | 45.92 | 1,585,244 | -0.79(-1.70%) |
Jun 11, 2021 | 46.22 | 46.85 | 46.12 | 46.71 | 1,151,769 | +0.50(+1.08%) |
Jun 10, 2021 | 47.01 | 47.03 | 46.21 | 46.21 | 1,504,533 | -0.46(-0.99%) |
Jun 09, 2021 | 47.31 | 47.31 | 46.68 | 46.68 | 1,039,204 | -0.75(-1.59%) |
Jun 08, 2021 | 47.16 | 47.54 | 46.39 | 47.43 | 1,846,720 | +0.72(+1.53%) |
Jun 07, 2021 | 47.64 | 47.66 | 46.54 | 46.71 | 1,679,170 | -0.87(-1.82%) |
Jun 04, 2021 | 47.50 | 47.69 | 46.95 | 47.58 | 1,287,273 | +0.25(+0.54%) |
Jun 03, 2021 | 47.20 | 47.62 | 46.80 | 47.33 | 2,170,080 | -0.09(-0.20%) |
Jun 02, 2021 | 48.69 | 48.74 | 47.29 | 47.42 | 2,983,037 | -0.82(-1.70%) |
Jun 01, 2021 | 48.46 | 48.60 | 48.04 | 48.24 | 1,497,595 | +0.18(+0.37%) |
May 28, 2021 | 48.48 | 48.51 | 47.32 | 48.06 | 1,697,853 | -0.12(-0.25%) |
May 27, 2021 | 47.94 | 48.57 | 47.86 | 48.19 | 3,683,348 | +0.49(+1.03%) |
May 26, 2021 | 47.26 | 47.72 | 47.15 | 47.70 | 1,763,958 | +0.52(+1.10%) |
May 25, 2021 | 47.49 | 47.78 | 47.11 | 47.18 | 2,265,605 | -0.22(-0.46%) |
May 24, 2021 | 47.86 | 47.88 | 47.15 | 47.39 | 3,588,271 | -0.23(-0.48%) |
May 21, 2021 | 47.39 | 48.51 | 47.35 | 47.62 | 2,389,298 | +0.19(+0.40%) |
May 20, 2021 | 47.01 | 47.52 | 46.65 | 47.43 | 2,575,419 | +0.51(+1.09%) |
May 19, 2021 | 46.53 | 46.95 | 45.95 | 46.92 | 2,404,932 | -0.11(-0.24%) |
May 18, 2021 | 48.38 | 48.59 | 47.02 | 47.03 | 2,038,298 | -1.12(-2.33%) |
May 17, 2021 | 47.79 | 48.25 | 47.42 | 48.16 | 1,812,003 | +0.36(+0.75%) |
May 14, 2021 | 46.66 | 47.89 | 46.46 | 47.80 | 1,622,986 | +1.35(+2.90%) |
May 13, 2021 | 45.86 | 46.72 | 45.27 | 46.45 | 1,978,957 | +1.18(+2.60%) |
May 12, 2021 | 46.56 | 46.67 | 45.18 | 45.27 | 2,188,833 | -1.13(-2.44%) |
May 11, 2021 | 46.70 | 47.02 | 45.92 | 46.40 | 2,018,351 | -0.72(-1.52%) |
May 10, 2021 | 47.16 | 47.88 | 47.03 | 47.12 | 2,048,062 | +0.17(+0.36%) |
May 07, 2021 | 46.18 | 47.43 | 45.88 | 46.95 | 1,888,093 | +0.67(+1.45%) |
May 06, 2021 | 46.15 | 46.30 | 45.59 | 46.28 | 1,693,153 | +0.41(+0.88%) |
May 05, 2021 | 45.75 | 46.06 | 45.38 | 45.87 | 2,196,359 | +0.44(+0.97%) |
May 04, 2021 | 45.11 | 45.54 | 44.87 | 45.44 | 2,369,211 | +0.17(+0.36%) |
May 03, 2021 | 44.67 | 45.75 | 44.14 | 45.27 | 1,727,403 | +1.22(+2.76%) |
Apr 30, 2021 | 44.04 | 44.49 | 43.67 | 44.05 | 2,413,935 | -0.08(-0.17%) |
Apr 29, 2021 | 44.81 | 46.53 | 43.83 | 44.13 | 4,490,873 | +1.20(+2.79%) |
Apr 28, 2021 | 43.44 | 43.58 | 42.86 | 42.93 | 1,681,159 | -0.08(-0.20%) |
Apr 27, 2021 | 42.65 | 43.33 | 42.64 | 43.02 | 2,053,707 | +0.54(+1.27%) |
Apr 26, 2021 | 42.51 | 42.78 | 42.21 | 42.48 | 1,428,754 | +0.05(+0.11%) |
Apr 23, 2021 | 42.02 | 42.59 | 41.62 | 42.43 | 1,005,992 | +0.67(+1.60%) |
Apr 22, 2021 | 42.01 | 42.25 | 41.51 | 41.76 | 1,270,046 | -0.15(-0.36%) |
Apr 21, 2021 | 41.23 | 42.09 | 41.02 | 41.91 | 1,251,056 | +0.54(+1.30%) |
Apr 20, 2021 | 42.31 | 42.50 | 41.00 | 41.38 | 1,257,549 | -0.89(-2.10%) |
Apr 19, 2021 | 41.94 | 42.33 | 41.62 | 42.26 | 3,274,220 | +0.12(+0.29%) |
Apr 16, 2021 | 42.05 | 42.43 | 41.95 | 42.14 | 1,279,649 | +0.35(+0.84%) |
Apr 15, 2021 | 41.59 | 42.02 | 41.33 | 41.79 | 1,871,220 | +0.39(+0.93%) |
Apr 14, 2021 | 40.63 | 41.68 | 40.63 | 41.40 | 1,497,357 | +0.50(+1.22%) |
Apr 13, 2021 | 41.55 | 41.60 | 40.57 | 40.90 | 1,556,653 | -0.77(-1.86%) |
Apr 12, 2021 | 41.74 | 41.95 | 41.36 | 41.68 | 2,213,786 | +0.10(+0.25%) |
Apr 09, 2021 | 41.32 | 41.61 | 41.06 | 41.57 | 1,385,571 | +0.33(+0.80%) |
Apr 08, 2021 | 41.21 | 41.38 | 40.55 | 41.24 | 1,715,022 | -0.09(-0.23%) |
Apr 07, 2021 | 40.95 | 41.44 | 40.63 | 41.34 | 1,696,979 | +0.63(+1.55%) |
Apr 06, 2021 | 41.24 | 41.35 | 40.51 | 40.71 | 1,731,850 | -0.65(-1.57%) |
Apr 05, 2021 | 41.14 | 41.43 | 40.94 | 41.36 | 1,275,295 | +0.85(+2.10%) |
Apr 01, 2021 | 40.04 | 40.55 | 39.59 | 40.51 | 1,570,590 | +0.58(+1.46%) |
Mar 31, 2021 | 40.35 | 40.40 | 39.72 | 39.92 | 1,357,700 | -0.50(-1.24%) |
Mar 30, 2021 | 39.69 | 40.44 | 39.54 | 40.42 | 1,154,367 | +0.75(+1.90%) |
Mar 29, 2021 | 40.16 | 40.58 | 39.27 | 39.67 | 1,235,421 | -0.65(-1.61%) |
Mar 26, 2021 | 39.54 | 40.34 | 39.31 | 40.32 | 937,922 | +0.84(+2.13%) |
Mar 25, 2021 | 38.72 | 39.59 | 38.08 | 39.48 | 1,726,034 | +0.78(+2.02%) |
Mar 24, 2021 | 39.16 | 39.97 | 38.65 | 38.70 | 1,286,230 | -0.16(-0.41%) |
Mar 23, 2021 | 40.09 | 40.56 | 38.63 | 38.86 | 1,588,299 | -1.68(-4.14%) |
Mar 22, 2021 | 40.96 | 41.06 | 40.02 | 40.54 | 1,722,816 | -0.40(-0.97%) |
Mar 19, 2021 | 40.71 | 41.31 | 40.32 | 40.93 | 3,351,645 | -0.19(-0.46%) |
Mar 18, 2021 | 41.06 | 42.33 | 40.92 | 41.12 | 1,650,238 | -0.15(-0.37%) |
Mar 17, 2021 | 40.80 | 41.44 | 40.69 | 41.27 | 1,900,541 | +0.48(+1.18%) |
Mar 16, 2021 | 40.64 | 40.88 | 40.30 | 40.79 | 1,546,639 | -0.05(-0.12%) |
Mar 15, 2021 | 40.47 | 40.87 | 39.80 | 40.84 | 2,084,006 | +0.30(+0.73%) |
Mar 12, 2021 | 40.42 | 40.65 | 40.18 | 40.54 | 1,625,830 | +0.38(+0.95%) |
Mar 11, 2021 | 40.24 | 40.61 | 39.82 | 40.16 | 2,575,564 | -0.08(-0.21%) |
Mar 10, 2021 | 40.36 | 40.82 | 40.16 | 40.24 | 3,615,101 | -0.09(-0.23%) |
Mar 09, 2021 | 40.55 | 41.29 | 40.22 | 40.34 | 3,398,737 | -0.24(-0.58%) |
Mar 08, 2021 | 39.95 | 41.47 | 39.79 | 40.57 | 2,247,336 | +1.00(+2.53%) |
Mar 05, 2021 | 38.28 | 39.78 | 37.79 | 39.57 | 2,564,283 | +1.80(+4.77%) |
Mar 04, 2021 | 37.88 | 38.51 | 37.11 | 37.77 | 3,131,241 | -0.20(-0.52%) |
Mar 03, 2021 | 37.64 | 38.94 | 37.58 | 37.97 | 2,188,760 | +0.37(+0.98%) |
Mar 02, 2021 | 37.89 | 38.20 | 37.42 | 37.60 | 1,849,535 | -0.43(-1.14%) |
Mar 01, 2021 | 37.87 | 38.43 | 37.50 | 38.04 | 2,196,785 | +0.89(+2.39%) |
Feb 26, 2021 | 37.58 | 37.91 | 37.00 | 37.15 | 3,316,232 | -0.17(-0.45%) |
Feb 25, 2021 | 37.58 | 37.92 | 36.96 | 37.32 | 2,791,088 | -0.39(-1.03%) |
Feb 24, 2021 | 36.15 | 37.82 | 36.15 | 37.71 | 1,414,608 | +1.36(+3.74%) |
Feb 23, 2021 | 36.75 | 36.84 | 35.98 | 36.35 | 1,689,488 | -0.42(-1.15%) |
Feb 22, 2021 | 36.24 | 37.42 | 35.86 | 36.77 | 2,470,856 | +0.19(+0.52%) |
Feb 19, 2021 | 37.19 | 37.19 | 35.01 | 36.58 | 2,961,887 | +0.17(+0.47%) |
Feb 18, 2021 | 35.61 | 37.42 | 34.94 | 36.41 | 3,385,603 | +1.73(+4.98%) |
Feb 17, 2021 | 35.34 | 35.34 | 34.26 | 34.69 | 1,379,457 | -0.64(-1.82%) |
Feb 16, 2021 | 35.13 | 35.77 | 35.06 | 35.33 | 2,096,723 | +0.51(+1.46%) |
Feb 12, 2021 | 35.09 | 35.55 | 34.34 | 34.82 | 2,408,210 | -0.41(-1.15%) |
Feb 11, 2021 | 35.66 | 35.66 | 34.76 | 35.23 | 1,034,650 | -0.25(-0.72%) |
Feb 10, 2021 | 35.34 | 35.67 | 35.09 | 35.48 | 1,157,002 | +0.21(+0.59%) |
Feb 09, 2021 | 36.22 | 36.22 | 35.24 | 35.27 | 990,674 | -0.79(-2.20%) |
Feb 08, 2021 | 35.85 | 36.29 | 35.73 | 36.07 | 1,403,685 | +0.31(+0.87%) |
Feb 05, 2021 | 35.87 | 36.14 | 35.69 | 35.75 | 705,615 | +0.19(+0.53%) |
Feb 04, 2021 | 34.74 | 35.68 | 34.72 | 35.57 | 1,020,913 | +0.82(+2.36%) |
Feb 03, 2021 | 34.28 | 34.92 | 34.16 | 34.75 | 1,145,440 | +0.41(+1.19%) |
Feb 02, 2021 | 34.04 | 34.52 | 34.00 | 34.34 | 1,392,296 | +0.42(+1.24%) |