Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.79 | 50.90 | 48.94 | 49.00 | 3,332,311 | -1.97(-3.87%) |
Oct 28, 2021 | 50.34 | 51.03 | 50.15 | 50.98 | 1,276,048 | +0.55(+1.09%) |
Oct 27, 2021 | 50.14 | 50.73 | 49.77 | 50.43 | 1,480,629 | +0.45(+0.90%) |
Oct 26, 2021 | 50.28 | 49.98 | 1,420,401 | -0.08(-0.17%) | ||
Oct 25, 2021 | 50.56 | 50.56 | 49.80 | 50.06 | 1,787,321 | -0.49(-0.96%) |
Oct 22, 2021 | 51.45 | 51.83 | 50.48 | 50.55 | 1,204,257 | -1.04(-2.01%) |
Oct 21, 2021 | 52.29 | 52.34 | 51.36 | 51.58 | 876,137 | -0.66(-1.27%) |
Oct 20, 2021 | 51.33 | 52.27 | 50.79 | 52.24 | 1,354,108 | +0.92(+1.79%) |
Oct 19, 2021 | 51.36 | 51.59 | 50.93 | 51.33 | 1,181,020 | +0.16(+0.31%) |
Oct 18, 2021 | 51.07 | 51.34 | 50.79 | 51.17 | 1,596,705 | -0.22(-0.43%) |
Oct 15, 2021 | 51.76 | 51.93 | 51.21 | 51.39 | 3,991,340 | +0.04(+0.07%) |
Oct 14, 2021 | 51.02 | 51.75 | 50.83 | 51.35 | 1,152,420 | +0.76(+1.51%) |
Oct 13, 2021 | 50.22 | 50.63 | 49.81 | 50.59 | 1,466,724 | +0.18(+0.36%) |
Oct 12, 2021 | 50.04 | 51.00 | 49.92 | 50.41 | 1,930,162 | +0.25(+0.49%) |
Oct 11, 2021 | 50.03 | 50.37 | 49.64 | 50.16 | 1,087,747 | +0.05(+0.09%) |
Oct 08, 2021 | 50.16 | 50.54 | 50.04 | 50.11 | 805,068 | -0.12(-0.24%) |
Oct 07, 2021 | 50.08 | 50.75 | 49.98 | 50.23 | 1,496,258 | +0.23(+0.46%) |
Oct 06, 2021 | 49.34 | 50.06 | 48.46 | 50.00 | 2,380,168 | +0.24(+0.48%) |
Oct 05, 2021 | 51.56 | 51.68 | 49.47 | 49.77 | 4,410,801 | -1.92(-3.71%) |
Oct 04, 2021 | 51.40 | 52.02 | 51.32 | 51.68 | 2,165,250 | +0.19(+0.37%) |
Oct 01, 2021 | 51.09 | 51.79 | 50.49 | 51.49 | 1,636,649 | +0.80(+1.58%) |
Sep 30, 2021 | 51.53 | 51.53 | 50.51 | 50.69 | 2,993,346 | -0.69(-1.34%) |
Sep 29, 2021 | 50.51 | 51.39 | 50.45 | 51.38 | 2,732,812 | +0.96(+1.90%) |
Sep 28, 2021 | 50.43 | 50.85 | 50.02 | 50.43 | 2,547,500 | -0.24(-0.47%) |
Sep 27, 2021 | 50.67 | 51.64 | 50.49 | 50.66 | 2,878,663 | +0.22(+0.43%) |
Sep 24, 2021 | 51.21 | 51.58 | 50.11 | 50.44 | 3,259,367 | -1.00(-1.95%) |
Sep 23, 2021 | 51.69 | 52.05 | 51.42 | 51.45 | 3,352,519 | +0.25(+0.48%) |
Sep 22, 2021 | 51.77 | 51.97 | 51.18 | 51.20 | 2,447,495 | -0.14(-0.27%) |
Sep 21, 2021 | 51.76 | 52.47 | 51.33 | 51.34 | 2,773,104 | -0.13(-0.25%) |
Sep 20, 2021 | 51.38 | 52.55 | 50.73 | 51.46 | 8,085,041 | -0.55(-1.05%) |
Sep 17, 2021 | 52.43 | 52.49 | 51.87 | 52.01 | 5,601,049 | -0.53(-1.01%) |
Sep 16, 2021 | 51.97 | 53.10 | 51.90 | 52.54 | 2,518,756 | +0.51(+0.98%) |
Sep 15, 2021 | 52.22 | 52.69 | 52.01 | 52.03 | 2,422,971 | -0.25(-0.47%) |
Sep 14, 2021 | 52.87 | 52.99 | 51.72 | 52.27 | 1,981,448 | -0.24(-0.45%) |
Sep 13, 2021 | 51.66 | 53.02 | 51.44 | 52.51 | 2,663,828 | +1.33(+2.60%) |
Sep 10, 2021 | 51.25 | 51.56 | 50.64 | 51.18 | 1,543,420 | -0.01(-0.02%) |
Sep 09, 2021 | 51.07 | 51.97 | 50.85 | 51.19 | 2,002,279 | -0.10(-0.20%) |
Sep 08, 2021 | 50.56 | 51.52 | 50.31 | 51.29 | 1,940,425 | +0.46(+0.90%) |
Sep 07, 2021 | 52.11 | 52.11 | 50.14 | 50.84 | 2,168,257 | -0.46(-0.89%) |
Sep 03, 2021 | 51.46 | 51.46 | 50.80 | 51.29 | 1,950,991 | -0.34(-0.65%) |
Sep 02, 2021 | 51.73 | 51.79 | 51.14 | 51.63 | 2,173,666 | +0.13(+0.25%) |
Sep 01, 2021 | 51.26 | 52.00 | 51.04 | 51.50 | 2,420,336 | +0.55(+1.07%) |
Aug 31, 2021 | 50.31 | 51.07 | 50.14 | 50.95 | 2,610,136 | +0.46(+0.92%) |
Aug 30, 2021 | 50.29 | 50.63 | 49.92 | 50.49 | 2,044,335 | +0.13(+0.25%) |
Aug 27, 2021 | 49.92 | 51.04 | 49.78 | 50.36 | 1,391,886 | +0.68(+1.38%) |
Aug 26, 2021 | 50.49 | 50.53 | 49.64 | 49.68 | 1,388,280 | -0.54(-1.07%) |
Aug 25, 2021 | 49.63 | 50.78 | 49.30 | 50.22 | 2,619,683 | +0.55(+1.10%) |
Aug 24, 2021 | 49.41 | 49.81 | 48.98 | 49.67 | 1,980,163 | +0.27(+0.55%) |
Aug 23, 2021 | 49.88 | 50.13 | 49.08 | 49.40 | 1,403,694 | -0.33(-0.66%) |
Aug 20, 2021 | 49.51 | 50.14 | 48.79 | 49.72 | 3,067,898 | +0.02(+0.04%) |
Aug 19, 2021 | 50.12 | 50.53 | 49.12 | 49.71 | 2,354,569 | -0.68(-1.36%) |
Aug 18, 2021 | 51.05 | 51.10 | 50.14 | 50.39 | 2,158,538 | -0.82(-1.60%) |
Aug 17, 2021 | 51.15 | 51.38 | 50.28 | 51.21 | 2,322,390 | -0.31(-0.60%) |
Aug 16, 2021 | 51.73 | 52.17 | 51.16 | 51.52 | 1,718,170 | -0.48(-0.93%) |
Aug 13, 2021 | 51.77 | 52.04 | 51.27 | 52.00 | 2,086,698 | +0.48(+0.94%) |
Aug 12, 2021 | 51.87 | 52.08 | 51.21 | 51.52 | 1,633,967 | -0.32(-0.62%) |
Aug 11, 2021 | 52.14 | 52.30 | 51.48 | 51.84 | 2,353,782 | +0.07(+0.14%) |
Aug 10, 2021 | 52.22 | 52.59 | 51.73 | 51.76 | 4,505,488 | -0.54(-1.03%) |
Aug 09, 2021 | 52.83 | 53.00 | 51.93 | 52.30 | 2,715,735 | -0.80(-1.51%) |
Aug 06, 2021 | 54.20 | 55.36 | 52.84 | 53.10 | 2,753,095 | -1.53(-2.80%) |
Aug 05, 2021 | 53.86 | 54.65 | 53.37 | 54.63 | 1,460,167 | +1.15(+2.15%) |
Aug 04, 2021 | 54.16 | 54.31 | 53.33 | 53.49 | 1,677,211 | -0.69(-1.28%) |
Aug 03, 2021 | 54.13 | 54.26 | 53.39 | 54.18 | 1,744,740 | +0.18(+0.34%) |
Aug 02, 2021 | 54.67 | 55.58 | 53.92 | 54.00 | 1,672,777 | -0.46(-0.84%) |
Jul 30, 2021 | 54.48 | 55.52 | 54.30 | 54.45 | 1,918,050 | +0.13(+0.23%) |
Jul 29, 2021 | 54.34 | 55.19 | 54.27 | 54.32 | 1,293,417 | +0.09(+0.17%) |
Jul 28, 2021 | 54.92 | 54.98 | 53.99 | 54.23 | 1,334,099 | -0.46(-0.83%) |
Jul 27, 2021 | 54.35 | 55.02 | 53.86 | 54.69 | 1,628,567 | +0.26(+0.49%) |
Jul 26, 2021 | 54.44 | 54.90 | 53.90 | 54.42 | 1,448,498 | -0.09(-0.17%) |
Jul 23, 2021 | 55.03 | 55.34 | 54.36 | 54.52 | 1,293,925 | -0.26(-0.47%) |
Jul 22, 2021 | 54.79 | 54.79 | 54.01 | 54.77 | 1,562,416 | -0.25(-0.45%) |
Jul 21, 2021 | 55.02 | 55.64 | 54.90 | 55.02 | 1,826,986 | +0.29(+0.53%) |
Jul 20, 2021 | 52.71 | 55.00 | 52.66 | 54.72 | 3,155,597 | +2.30(+4.40%) |
Jul 19, 2021 | 53.63 | 53.73 | 51.91 | 52.42 | 3,157,300 | -1.89(-3.47%) |
Jul 16, 2021 | 54.28 | 54.60 | 54.16 | 54.31 | 2,090,094 | +0.28(+0.52%) |
Jul 15, 2021 | 54.15 | 54.38 | 53.67 | 54.02 | 2,162,162 | -0.33(-0.60%) |
Jul 14, 2021 | 53.51 | 54.46 | 53.40 | 54.35 | 4,022,301 | +0.66(+1.22%) |
Jul 13, 2021 | 53.96 | 54.28 | 53.54 | 53.70 | 7,169,504 | -0.46(-0.84%) |
Jul 12, 2021 | 53.26 | 54.30 | 53.07 | 54.15 | 3,752,191 | +0.74(+1.38%) |
Jul 09, 2021 | 52.88 | 53.44 | 52.40 | 53.41 | 4,742,684 | +0.97(+1.86%) |
Jul 08, 2021 | 52.04 | 52.92 | 51.74 | 52.44 | 3,485,616 | +0.02(+0.03%) |
Jul 07, 2021 | 52.22 | 52.61 | 52.01 | 52.42 | 4,573,038 | -0.17(-0.33%) |
Jul 06, 2021 | 52.20 | 52.70 | 51.12 | 52.59 | 2,988,610 | +0.43(+0.82%) |
Jul 02, 2021 | 52.32 | 52.56 | 51.50 | 52.17 | 3,339,729 | +0.05(+0.10%) |
Jul 01, 2021 | 51.70 | 52.69 | 51.40 | 52.11 | 4,017,363 | +0.10(+0.19%) |
Jun 30, 2021 | 52.49 | 52.92 | 51.81 | 52.01 | 4,700,654 | -0.29(-0.56%) |
Jun 29, 2021 | 52.44 | 52.57 | 51.75 | 52.30 | 3,794,201 | -0.13(-0.24%) |
Jun 28, 2021 | 51.74 | 52.57 | 51.05 | 52.43 | 4,931,043 | -0.27(-0.51%) |
Jun 25, 2021 | 52.32 | 52.73 | 52.09 | 52.70 | 2,311,823 | +0.32(+0.60%) |
Jun 24, 2021 | 53.44 | 53.47 | 52.10 | 52.38 | 1,839,507 | -1.16(-2.16%) |
Jun 23, 2021 | 52.91 | 53.79 | 52.63 | 53.54 | 2,807,779 | +0.63(+1.20%) |
Jun 22, 2021 | 52.12 | 53.27 | 52.01 | 52.91 | 2,382,418 | +0.83(+1.60%) |
Jun 21, 2021 | 51.52 | 52.26 | 51.23 | 52.08 | 1,666,641 | +0.95(+1.86%) |
Jun 18, 2021 | 51.99 | 52.53 | 51.10 | 51.13 | 4,748,688 | -1.12(-2.14%) |
Jun 17, 2021 | 52.08 | 52.46 | 51.58 | 52.25 | 1,935,594 | +0.04(+0.07%) |
Jun 16, 2021 | 52.83 | 53.35 | 52.14 | 52.21 | 1,795,402 | -0.61(-1.15%) |
Jun 15, 2021 | 53.91 | 54.00 | 52.75 | 52.82 | 1,712,826 | -0.47(-0.88%) |
Jun 14, 2021 | 52.72 | 53.29 | 52.61 | 53.29 | 1,132,416 | +0.79(+1.50%) |
Jun 11, 2021 | 52.50 | 52.66 | 51.92 | 52.50 | 1,694,894 | +0.36(+0.69%) |
Jun 10, 2021 | 52.37 | 52.40 | 51.63 | 52.14 | 1,791,311 | -0.01(-0.02%) |
Jun 09, 2021 | 52.03 | 52.76 | 51.82 | 52.15 | 1,434,623 | +0.31(+0.59%) |
Jun 08, 2021 | 51.66 | 51.92 | 51.47 | 51.84 | 2,047,914 | +0.20(+0.39%) |
Jun 07, 2021 | 51.42 | 52.09 | 51.20 | 51.64 | 1,399,901 | +0.34(+0.67%) |
Jun 04, 2021 | 51.57 | 51.57 | 50.48 | 51.30 | 1,636,359 | -0.12(-0.23%) |
Jun 03, 2021 | 52.69 | 52.69 | 51.27 | 51.42 | 1,897,818 | -1.27(-2.42%) |
Jun 02, 2021 | 51.80 | 52.81 | 51.49 | 52.69 | 2,476,353 | +1.08(+2.10%) |
Jun 01, 2021 | 50.40 | 51.69 | 50.19 | 51.61 | 1,724,698 | +1.49(+2.98%) |
May 28, 2021 | 50.38 | 50.42 | 49.59 | 50.11 | 1,839,288 | +0.27(+0.54%) |
May 27, 2021 | 50.53 | 50.62 | 49.84 | 49.84 | 1,960,526 | -0.43(-0.86%) |
May 26, 2021 | 50.27 | 50.89 | 49.74 | 50.28 | 1,503,994 | +0.21(+0.42%) |
May 25, 2021 | 49.78 | 50.24 | 49.54 | 50.07 | 1,989,217 | +0.21(+0.42%) |
May 24, 2021 | 49.37 | 50.09 | 49.23 | 49.86 | 1,579,275 | +0.92(+1.88%) |
May 21, 2021 | 49.15 | 49.47 | 48.75 | 48.94 | 1,633,366 | -0.20(-0.40%) |
May 20, 2021 | 48.83 | 49.35 | 48.57 | 49.14 | 1,567,604 | +0.22(+0.44%) |
May 19, 2021 | 48.32 | 48.94 | 47.62 | 48.92 | 2,059,508 | +0.10(+0.20%) |
May 18, 2021 | 48.83 | 49.68 | 48.48 | 48.82 | 1,485,543 | -0.23(-0.46%) |
May 17, 2021 | 49.25 | 49.73 | 48.84 | 49.05 | 2,274,385 | -0.33(-0.68%) |
May 14, 2021 | 48.54 | 49.50 | 48.54 | 49.38 | 2,185,954 | +0.91(+1.88%) |
May 13, 2021 | 47.47 | 49.01 | 47.45 | 48.47 | 3,348,388 | +1.31(+2.78%) |
May 12, 2021 | 48.49 | 48.62 | 47.03 | 47.16 | 2,665,748 | -1.29(-2.67%) |
May 11, 2021 | 48.83 | 49.17 | 47.80 | 48.45 | 2,549,235 | -1.19(-2.40%) |
May 10, 2021 | 49.68 | 51.14 | 49.40 | 49.64 | 2,827,512 | +0.14(+0.29%) |
May 07, 2021 | 48.14 | 49.89 | 48.14 | 49.50 | 2,653,758 | +0.69(+1.41%) |
May 06, 2021 | 48.51 | 48.96 | 48.10 | 48.81 | 2,851,045 | +0.63(+1.31%) |
May 05, 2021 | 48.71 | 49.83 | 47.82 | 48.18 | 2,644,863 | -1.85(-3.70%) |
May 04, 2021 | 50.61 | 50.98 | 49.68 | 50.03 | 2,529,473 | -0.52(-1.04%) |
May 03, 2021 | 50.32 | 51.04 | 50.03 | 50.56 | 2,136,532 | +0.43(+0.87%) |
Apr 30, 2021 | 50.22 | 50.47 | 49.96 | 50.12 | 2,153,402 | -0.31(-0.61%) |
Apr 29, 2021 | 50.39 | 51.26 | 50.11 | 50.43 | 1,800,525 | +0.49(+0.98%) |
Apr 28, 2021 | 50.30 | 50.68 | 49.81 | 49.94 | 2,045,491 | -0.35(-0.70%) |
Apr 27, 2021 | 50.31 | 50.67 | 50.04 | 50.30 | 1,780,961 | +0.04(+0.07%) |
Apr 26, 2021 | 49.89 | 50.69 | 49.79 | 50.26 | 1,546,200 | +0.76(+1.53%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.21 | 49.50 | 2,952,491 | -0.47(-0.94%) |
Apr 22, 2021 | 50.57 | 50.83 | 49.94 | 49.97 | 1,974,321 | -0.38(-0.75%) |
Apr 21, 2021 | 50.17 | 50.57 | 49.76 | 50.35 | 1,762,510 | +0.21(+0.41%) |
Apr 20, 2021 | 49.32 | 50.25 | 49.32 | 50.14 | 2,376,645 | +0.61(+1.24%) |
Apr 19, 2021 | 50.04 | 50.09 | 49.42 | 49.53 | 1,968,084 | -0.55(-1.10%) |
Apr 16, 2021 | 50.58 | 50.77 | 50.06 | 50.08 | 2,486,780 | -0.21(-0.41%) |
Apr 15, 2021 | 49.55 | 50.37 | 49.27 | 50.29 | 1,553,510 | +0.99(+2.02%) |
Apr 14, 2021 | 50.00 | 50.33 | 49.27 | 49.29 | 2,594,839 | -0.60(-1.20%) |
Apr 13, 2021 | 49.86 | 50.16 | 49.53 | 49.89 | 2,057,013 | +0.10(+0.20%) |
Apr 12, 2021 | 49.58 | 49.83 | 48.89 | 49.79 | 3,030,902 | +0.32(+0.64%) |
Apr 09, 2021 | 49.70 | 50.02 | 49.17 | 49.47 | 2,735,071 | -0.15(-0.31%) |
Apr 08, 2021 | 49.56 | 49.87 | 49.02 | 49.63 | 3,420,748 | +0.37(+0.75%) |
Apr 07, 2021 | 49.51 | 49.63 | 48.75 | 49.26 | 3,177,290 | -0.05(-0.11%) |
Apr 06, 2021 | 48.52 | 49.46 | 48.37 | 49.31 | 3,378,546 | +0.79(+1.62%) |
Apr 05, 2021 | 49.48 | 49.64 | 47.91 | 48.52 | 2,898,085 | -0.64(-1.31%) |
Apr 01, 2021 | 48.21 | 49.43 | 47.95 | 49.17 | 2,914,650 | +0.96(+1.99%) |
Mar 31, 2021 | 48.85 | 49.05 | 48.15 | 48.21 | 2,832,633 | -0.84(-1.71%) |
Mar 30, 2021 | 48.42 | 49.77 | 48.42 | 49.05 | 2,187,619 | +0.51(+1.05%) |
Mar 29, 2021 | 48.88 | 49.01 | 47.73 | 48.54 | 1,692,191 | -0.65(-1.31%) |
Mar 26, 2021 | 48.35 | 49.24 | 47.89 | 49.18 | 2,089,593 | +1.16(+2.41%) |
Mar 25, 2021 | 47.95 | 48.23 | 46.58 | 48.03 | 2,755,242 | -0.04(-0.07%) |
Mar 24, 2021 | 48.12 | 49.25 | 47.87 | 48.06 | 2,212,045 | -0.13(-0.26%) |
Mar 23, 2021 | 48.05 | 48.58 | 47.72 | 48.19 | 3,310,934 | -0.04(-0.09%) |
Mar 22, 2021 | 48.83 | 48.95 | 47.74 | 48.23 | 2,263,932 | -0.60(-1.23%) |
Mar 19, 2021 | 49.18 | 50.21 | 48.62 | 48.83 | 3,896,706 | -0.50(-1.02%) |
Mar 18, 2021 | 50.82 | 51.02 | 49.21 | 49.33 | 2,023,562 | -1.88(-3.68%) |
Mar 17, 2021 | 50.21 | 51.24 | 50.00 | 51.22 | 2,503,037 | +1.12(+2.24%) |
Mar 16, 2021 | 50.86 | 50.88 | 49.31 | 50.10 | 2,321,654 | -0.76(-1.50%) |
Mar 15, 2021 | 50.75 | 51.19 | 50.19 | 50.86 | 2,597,862 | +0.17(+0.34%) |
Mar 12, 2021 | 50.52 | 51.08 | 50.13 | 50.69 | 3,495,411 | +0.29(+0.57%) |
Mar 11, 2021 | 51.05 | 52.08 | 50.36 | 50.40 | 2,563,396 | -0.84(-1.64%) |
Mar 10, 2021 | 50.45 | 51.82 | 50.05 | 51.24 | 3,232,316 | +0.61(+1.20%) |
Mar 09, 2021 | 50.98 | 51.75 | 50.37 | 50.63 | 2,642,792 | -0.30(-0.60%) |
Mar 08, 2021 | 49.67 | 51.36 | 49.33 | 50.94 | 2,725,188 | +1.51(+3.06%) |
Mar 05, 2021 | 48.22 | 49.71 | 47.44 | 49.42 | 2,778,612 | +1.54(+3.22%) |
Mar 04, 2021 | 47.86 | 48.89 | 47.17 | 47.88 | 2,686,875 | +0.21(+0.43%) |
Mar 03, 2021 | 47.75 | 48.13 | 47.03 | 47.68 | 2,919,131 | +0.16(+0.34%) |
Mar 02, 2021 | 46.97 | 47.74 | 46.57 | 47.52 | 2,643,422 | +0.23(+0.49%) |
Mar 01, 2021 | 48.21 | 48.81 | 47.26 | 47.28 | 1,928,222 | -0.13(-0.28%) |
Feb 26, 2021 | 48.64 | 49.17 | 47.42 | 47.42 | 2,595,647 | -0.98(-2.02%) |
Feb 25, 2021 | 50.09 | 50.64 | 47.95 | 48.39 | 1,862,867 | -1.73(-3.45%) |
Feb 24, 2021 | 48.76 | 50.31 | 48.62 | 50.12 | 1,994,765 | +1.17(+2.38%) |
Feb 23, 2021 | 49.06 | 49.38 | 48.21 | 48.96 | 3,089,395 | +0.39(+0.81%) |
Feb 22, 2021 | 46.66 | 49.08 | 46.52 | 48.56 | 3,510,325 | +1.60(+3.42%) |
Feb 19, 2021 | 46.38 | 47.24 | 45.80 | 46.96 | 3,023,049 | +0.71(+1.53%) |
Feb 18, 2021 | 45.09 | 46.39 | 44.58 | 46.25 | 2,429,304 | +0.86(+1.90%) |
Feb 17, 2021 | 44.98 | 45.75 | 44.77 | 45.39 | 1,669,936 | +0.28(+0.62%) |
Feb 16, 2021 | 45.41 | 45.84 | 44.89 | 45.11 | 1,720,746 | -0.35(-0.77%) |
Feb 12, 2021 | 45.28 | 45.61 | 44.72 | 45.46 | 1,589,340 | -0.03(-0.06%) |
Feb 11, 2021 | 44.53 | 45.53 | 44.37 | 45.49 | 1,762,995 | +1.00(+2.24%) |
Feb 10, 2021 | 43.64 | 45.21 | 43.62 | 44.49 | 2,393,006 | +1.25(+2.90%) |
Feb 09, 2021 | 43.28 | 43.40 | 42.73 | 43.24 | 1,383,915 | +0.08(+0.19%) |
Feb 08, 2021 | 43.41 | 43.42 | 42.85 | 43.16 | 1,384,282 | -0.29(-0.66%) |
Feb 05, 2021 | 43.46 | 43.82 | 43.27 | 43.45 | 1,189,160 | +0.04(+0.08%) |
Feb 04, 2021 | 42.93 | 43.92 | 42.69 | 43.41 | 2,377,762 | +0.68(+1.59%) |
Feb 03, 2021 | 42.00 | 42.88 | 41.29 | 42.73 | 2,527,715 | +0.35(+0.82%) |
Feb 02, 2021 | 42.79 | 43.44 | 42.13 | 42.38 | 2,206,817 | -0.25(-0.59%) |
Feb 01, 2021 | 41.68 | 42.78 | 41.36 | 42.63 | 2,712,052 | +1.34(+3.23%) |
Jan 29, 2021 | 42.02 | 42.48 | 40.80 | 41.29 | 3,041,903 | -1.00(-2.37%) |
Jan 28, 2021 | 41.34 | 43.44 | 41.20 | 42.30 | 3,339,742 | +0.98(+2.36%) |
Jan 27, 2021 | 41.88 | 42.28 | 40.69 | 41.32 | 2,753,692 | -1.01(-2.39%) |
Jan 26, 2021 | 42.99 | 43.76 | 42.02 | 42.33 | 1,874,664 | -0.61(-1.42%) |
Jan 25, 2021 | 43.83 | 44.63 | 42.81 | 42.94 | 2,547,511 | -1.09(-2.48%) |
Jan 22, 2021 | 43.24 | 44.30 | 43.02 | 44.04 | 2,719,930 | +0.49(+1.13%) |
Jan 21, 2021 | 43.32 | 43.70 | 42.50 | 43.54 | 2,641,664 | -0.13(-0.31%) |
Jan 20, 2021 | 42.50 | 44.19 | 42.22 | 43.68 | 2,873,661 | +0.86(+2.01%) |
Jan 19, 2021 | 43.59 | 43.80 | 42.15 | 42.82 | 3,008,829 | -1.08(-2.47%) |
Jan 15, 2021 | 43.30 | 44.21 | 42.94 | 43.90 | 2,880,247 | +0.46(+1.05%) |
Jan 14, 2021 | 43.38 | 43.82 | 43.12 | 43.45 | 1,135,123 | +0.33(+0.77%) |
Jan 13, 2021 | 41.91 | 43.31 | 41.91 | 43.11 | 1,342,267 | +1.25(+3.00%) |
Jan 12, 2021 | 41.59 | 42.12 | 41.22 | 41.86 | 2,408,771 | +0.45(+1.08%) |
Jan 11, 2021 | 42.00 | 42.33 | 41.09 | 41.41 | 1,687,984 | -0.84(-1.99%) |
Jan 08, 2021 | 42.00 | 42.48 | 41.56 | 42.25 | 1,493,172 | -0.27(-0.63%) |
Jan 07, 2021 | 43.21 | 43.21 | 41.81 | 42.52 | 1,981,798 | -0.83(-1.92%) |
Jan 06, 2021 | 42.59 | 43.98 | 42.55 | 43.36 | 2,896,615 | +0.83(+1.96%) |
Jan 05, 2021 | 42.24 | 42.93 | 41.97 | 42.52 | 2,365,116 | +0.50(+1.19%) |
Jan 04, 2021 | 43.90 | 44.10 | 41.97 | 42.02 | 2,340,621 | -1.94(-4.40%) |
Dec 31, 2020 | 43.96 | 43.96 | 43.96 | 1,541,777 | +0.56(+1.30%) | |
Dec 30, 2020 | 43.51 | 44.25 | 43.13 | 43.39 | 1,556,109 | -0.15(-0.35%) |
Dec 29, 2020 | 43.88 | 44.16 | 43.29 | 43.54 | 1,929,513 | -0.29(-0.67%) |
Dec 28, 2020 | 43.80 | 43.84 | 43.16 | 43.84 | 2,177,483 | +0.15(+0.35%) |
Dec 24, 2020 | 43.70 | 44.00 | 43.38 | 43.69 | 595,997 | +0.18(+0.41%) |
Dec 23, 2020 | 44.03 | 44.37 | 43.18 | 43.51 | 1,589,741 | -0.22(-0.51%) |
Dec 22, 2020 | 43.50 | 44.07 | 43.25 | 43.73 | 2,768,603 | +0.36(+0.84%) |
Dec 21, 2020 | 44.26 | 44.54 | 43.24 | 43.37 | 3,024,589 | -1.78(-3.93%) |
Dec 18, 2020 | 45.39 | 46.11 | 44.59 | 45.14 | 6,056,585 | -0.59(-1.28%) |
Dec 17, 2020 | 45.29 | 45.79 | 44.69 | 45.73 | 3,133,303 | +0.67(+1.48%) |
Dec 16, 2020 | 44.40 | 45.12 | 44.00 | 45.06 | 2,066,858 | +0.70(+1.58%) |
Dec 15, 2020 | 42.89 | 44.39 | 42.16 | 44.36 | 2,349,270 | +1.87(+4.41%) |
Dec 14, 2020 | 43.76 | 43.91 | 42.45 | 42.49 | 2,623,880 | -1.07(-2.47%) |
Dec 11, 2020 | 43.29 | 43.88 | 42.86 | 43.56 | 2,319,243 | +0.20(+0.45%) |
Dec 10, 2020 | 43.80 | 44.32 | 43.16 | 43.37 | 2,271,461 | -0.62(-1.41%) |
Dec 09, 2020 | 43.57 | 44.19 | 42.96 | 43.99 | 1,742,707 | +0.37(+0.86%) |
Dec 08, 2020 | 43.59 | 44.19 | 43.32 | 43.61 | 2,366,125 | +0.02(+0.04%) |
Dec 07, 2020 | 43.64 | 44.17 | 43.05 | 43.60 | 1,964,099 | -0.33(-0.75%) |
Dec 04, 2020 | 43.65 | 44.06 | 43.37 | 43.92 | 2,131,650 | +0.57(+1.31%) |
Dec 03, 2020 | 42.21 | 43.82 | 41.95 | 43.36 | 1,931,963 | +1.01(+2.39%) |
Dec 02, 2020 | 42.41 | 42.63 | 41.89 | 42.34 | 1,770,038 | -0.30(-0.71%) |
Dec 01, 2020 | 43.09 | 43.58 | 42.53 | 42.65 | 1,895,640 | +0.10(+0.23%) |
Nov 30, 2020 | 43.46 | 43.77 | 42.46 | 42.55 | 3,354,502 | +0.01(+0.02%) |
Nov 27, 2020 | 43.82 | 43.89 | 42.31 | 42.54 | 984,808 | -1.18(-2.70%) |
Nov 25, 2020 | 44.42 | 44.58 | 43.62 | 43.72 | 1,703,879 | -0.99(-2.21%) |
Nov 24, 2020 | 44.06 | 45.18 | 43.85 | 44.71 | 1,691,431 | +1.38(+3.18%) |
Nov 23, 2020 | 43.36 | 44.23 | 43.12 | 43.33 | 3,606,407 | +0.06(+0.14%) |
Nov 20, 2020 | 43.08 | 43.32 | 42.45 | 43.27 | 2,362,820 | +0.09(+0.21%) |
Nov 19, 2020 | 42.63 | 43.30 | 41.78 | 43.18 | 3,432,961 | +0.36(+0.85%) |
Nov 18, 2020 | 44.96 | 45.12 | 42.81 | 42.81 | 3,693,945 | -2.02(-4.52%) |
Nov 17, 2020 | 44.44 | 45.35 | 43.52 | 44.84 | 2,452,990 | -0.45(-1.00%) |
Nov 16, 2020 | 46.39 | 46.80 | 44.58 | 45.29 | 2,958,460 | +0.80(+1.80%) |
Nov 13, 2020 | 42.73 | 44.64 | 42.62 | 44.49 | 3,354,723 | +2.09(+4.92%) |
Nov 12, 2020 | 42.78 | 43.00 | 41.42 | 42.41 | 3,814,262 | -0.60(-1.40%) |
Nov 11, 2020 | 42.85 | 43.11 | 41.66 | 43.01 | 3,591,848 | +0.04(+0.08%) |
Nov 10, 2020 | 41.94 | 43.83 | 41.84 | 42.97 | 5,840,618 | +1.37(+3.29%) |
Nov 09, 2020 | 38.62 | 46.62 | 38.04 | 41.61 | 10,275,904 | +6.40(+18.19%) |
Nov 06, 2020 | 36.79 | 37.66 | 34.87 | 35.20 | 2,880,222 | -1.31(-3.60%) |
Nov 05, 2020 | 37.33 | 37.43 | 36.45 | 36.52 | 3,110,865 | -0.49(-1.32%) |
Nov 04, 2020 | 38.13 | 38.14 | 36.90 | 37.01 | 3,285,434 | -1.16(-3.05%) |
Nov 03, 2020 | 36.93 | 38.48 | 36.78 | 38.17 | 2,983,170 | +1.79(+4.91%) |