Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.69 | 37.76 | 37.24 | 37.39 | 31,268,404 | -0.71(-1.87%) |
Oct 28, 2021 | 37.90 | 38.13 | 37.67 | 38.11 | 26,457,656 | +0.08(+0.22%) |
Oct 27, 2021 | 38.02 | 38.41 | 38.00 | 38.02 | 28,415,604 | -0.44(-1.13%) |
Oct 26, 2021 | 39.05 | 38.46 | 32,772,036 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.27 | 39.30 | 39.01 | 39.25 | 16,360,468 | +0.12(+0.31%) |
Oct 22, 2021 | 39.30 | 39.59 | 38.99 | 39.13 | 17,771,962 | +0.05(+0.12%) |
Oct 21, 2021 | 38.97 | 39.17 | 38.89 | 39.08 | 17,944,554 | -0.04(-0.09%) |
Oct 20, 2021 | 39.33 | 39.36 | 38.93 | 39.12 | 22,342,616 | +0.07(+0.19%) |
Oct 19, 2021 | 38.52 | 39.07 | 38.45 | 39.04 | 36,692,912 | +1.08(+2.86%) |
Oct 18, 2021 | 37.74 | 38.09 | 37.70 | 37.96 | 19,204,554 | +0.22(+0.59%) |
Oct 15, 2021 | 37.54 | 37.90 | 37.42 | 37.74 | 27,695,966 | +0.36(+0.97%) |
Oct 14, 2021 | 37.47 | 37.60 | 37.09 | 37.37 | 29,121,912 | -0.18(-0.47%) |
Oct 13, 2021 | 37.21 | 37.61 | 37.21 | 37.55 | 28,877,504 | +0.74(+2.02%) |
Oct 12, 2021 | 37.11 | 37.25 | 36.77 | 36.81 | 24,125,934 | -0.20(-0.55%) |
Oct 11, 2021 | 37.61 | 37.66 | 36.99 | 37.01 | 25,913,398 | -0.03(-0.08%) |
Oct 08, 2021 | 36.80 | 37.13 | 36.69 | 37.04 | 23,731,950 | +0.35(+0.96%) |
Oct 07, 2021 | 36.16 | 36.82 | 36.11 | 36.69 | 44,276,228 | +1.44(+4.08%) |
Oct 06, 2021 | 34.82 | 35.30 | 34.75 | 35.25 | 21,560,940 | -0.16(-0.45%) |
Oct 05, 2021 | 35.14 | 35.55 | 35.12 | 35.41 | 26,224,774 | +0.49(+1.41%) |
Oct 04, 2021 | 35.28 | 35.28 | 34.73 | 34.92 | 31,678,842 | -0.89(-2.49%) |
Oct 01, 2021 | 36.01 | 36.18 | 35.49 | 35.81 | 29,588,576 | -0.29(-0.80%) |
Sep 30, 2021 | 36.04 | 36.35 | 36.04 | 36.09 | 24,882,264 | +0.34(+0.96%) |
Sep 29, 2021 | 36.13 | 36.26 | 35.73 | 35.75 | 17,199,016 | -0.26(-0.72%) |
Sep 28, 2021 | 36.19 | 36.31 | 35.83 | 36.01 | 23,795,752 | +0.05(+0.13%) |
Sep 27, 2021 | 35.63 | 36.03 | 35.41 | 35.96 | 23,491,816 | +0.51(+1.44%) |
Sep 24, 2021 | 35.67 | 35.71 | 35.43 | 35.45 | 26,974,418 | -0.76(-2.10%) |
Sep 23, 2021 | 36.16 | 36.26 | 36.03 | 36.22 | 31,778,626 | -0.31(-0.84%) |
Sep 22, 2021 | 36.24 | 36.88 | 36.24 | 36.52 | 45,991,432 | +0.69(+1.91%) |
Sep 21, 2021 | 35.75 | 35.91 | 35.64 | 35.84 | 32,906,664 | +0.44(+1.23%) |
Sep 20, 2021 | 35.78 | 35.93 | 35.10 | 35.40 | 56,786,752 | -1.61(-4.36%) |
Sep 17, 2021 | 37.08 | 37.16 | 36.84 | 37.01 | 25,782,166 | +0.23(+0.63%) |
Sep 16, 2021 | 36.66 | 36.87 | 36.48 | 36.78 | 27,561,022 | -0.55(-1.47%) |
Sep 15, 2021 | 37.14 | 37.36 | 36.93 | 37.33 | 27,407,492 | -0.26(-0.69%) |
Sep 14, 2021 | 37.87 | 37.90 | 37.55 | 37.59 | 30,952,832 | -0.87(-2.27%) |
Sep 13, 2021 | 38.46 | 38.61 | 38.20 | 38.46 | 19,438,596 | -0.08(-0.22%) |
Sep 10, 2021 | 39.02 | 39.08 | 38.51 | 38.54 | 20,388,794 | -0.03(-0.07%) |
Sep 09, 2021 | 38.33 | 38.67 | 38.22 | 38.57 | 25,811,228 | -0.36(-0.93%) |
Sep 08, 2021 | 39.30 | 39.32 | 38.83 | 38.93 | 23,116,076 | -0.43(-1.08%) |
Sep 07, 2021 | 39.07 | 39.45 | 39.04 | 39.36 | 31,488,046 | +0.91(+2.36%) |
Sep 03, 2021 | 38.32 | 38.52 | 38.27 | 38.45 | 11,178,744 | +0.06(+0.17%) |
Sep 02, 2021 | 38.71 | 38.71 | 38.35 | 38.38 | 18,113,466 | -0.42(-1.08%) |
Sep 01, 2021 | 38.44 | 38.90 | 38.44 | 38.80 | 31,399,978 | +0.84(+2.22%) |
Aug 31, 2021 | 37.84 | 38.03 | 37.76 | 37.96 | 32,397,362 | +0.69(+1.84%) |
Aug 30, 2021 | 37.07 | 37.36 | 36.83 | 37.27 | 16,985,550 | +0.06(+0.15%) |
Aug 27, 2021 | 37.19 | 37.32 | 37.03 | 37.22 | 18,026,044 | +0.30(+0.80%) |
Aug 26, 2021 | 37.10 | 37.21 | 36.91 | 36.92 | 31,339,360 | -0.59(-1.58%) |
Aug 25, 2021 | 37.55 | 37.59 | 37.34 | 37.51 | 21,767,310 | -0.32(-0.83%) |
Aug 24, 2021 | 37.33 | 37.86 | 37.33 | 37.83 | 41,951,168 | +1.28(+3.50%) |
Aug 23, 2021 | 36.20 | 36.57 | 36.07 | 36.55 | 32,533,982 | +0.70(+1.94%) |
Aug 20, 2021 | 35.66 | 36.15 | 35.64 | 35.85 | 37,417,104 | -0.34(-0.95%) |
Aug 19, 2021 | 36.19 | 36.42 | 36.09 | 36.20 | 35,574,752 | -0.74(-2.01%) |
Aug 18, 2021 | 37.09 | 37.26 | 36.90 | 36.94 | 35,517,464 | +0.30(+0.81%) |
Aug 17, 2021 | 36.64 | 37.00 | 36.58 | 36.64 | 41,487,020 | -1.06(-2.80%) |
Aug 16, 2021 | 37.76 | 37.77 | 37.48 | 37.70 | 22,550,966 | -0.64(-1.67%) |
Aug 13, 2021 | 38.32 | 38.38 | 38.11 | 38.34 | 14,953,210 | +0.02(+0.05%) |
Aug 12, 2021 | 38.48 | 38.49 | 38.24 | 38.32 | 21,029,206 | -0.59(-1.52%) |
Aug 11, 2021 | 39.12 | 39.12 | 38.68 | 38.91 | 18,318,370 | +0.32(+0.84%) |
Aug 10, 2021 | 38.79 | 38.81 | 38.48 | 38.59 | 21,022,386 | +0.42(+1.09%) |
Aug 09, 2021 | 37.93 | 38.25 | 37.89 | 38.17 | 23,654,698 | +0.70(+1.86%) |
Aug 06, 2021 | 37.83 | 37.88 | 37.38 | 37.48 | 19,035,858 | -0.45(-1.17%) |
Aug 05, 2021 | 37.93 | 38.07 | 37.81 | 37.92 | 15,899,487 | -0.43(-1.11%) |
Aug 04, 2021 | 38.21 | 38.52 | 38.18 | 38.35 | 27,071,298 | +0.51(+1.35%) |
Aug 03, 2021 | 37.79 | 37.85 | 37.60 | 37.84 | 18,750,138 | -0.29(-0.75%) |
Aug 02, 2021 | 38.00 | 38.28 | 37.93 | 38.13 | 19,702,872 | +0.54(+1.43%) |
Jul 30, 2021 | 37.32 | 37.75 | 37.29 | 37.59 | 25,466,080 | -0.37(-0.98%) |
Jul 29, 2021 | 38.33 | 38.33 | 37.74 | 37.96 | 34,503,664 | -0.54(-1.40%) |
Jul 28, 2021 | 37.39 | 38.59 | 37.37 | 38.50 | 73,230,632 | +2.19(+6.03%) |
Jul 27, 2021 | 35.89 | 36.40 | 35.45 | 36.31 | 77,345,016 | -1.23(-3.28%) |
Jul 26, 2021 | 38.01 | 38.20 | 37.47 | 37.54 | 58,965,108 | -2.12(-5.35%) |
Jul 23, 2021 | 39.91 | 39.93 | 39.47 | 39.66 | 25,575,110 | -1.04(-2.55%) |
Jul 22, 2021 | 40.70 | 40.78 | 40.55 | 40.70 | 11,193,977 | +0.17(+0.41%) |
Jul 21, 2021 | 40.12 | 40.57 | 40.06 | 40.54 | 12,850,056 | +0.12(+0.30%) |
Jul 20, 2021 | 40.19 | 40.54 | 40.07 | 40.42 | 17,237,164 | -0.20(-0.50%) |
Jul 19, 2021 | 40.64 | 40.67 | 40.35 | 40.62 | 20,966,452 | -0.55(-1.33%) |
Jul 16, 2021 | 41.59 | 41.62 | 41.14 | 41.17 | 14,951,053 | -0.32(-0.76%) |
Jul 15, 2021 | 41.43 | 41.60 | 41.31 | 41.48 | 15,015,061 | +0.40(+0.97%) |
Jul 14, 2021 | 41.42 | 41.44 | 41.08 | 41.08 | 14,479,784 | -0.18(-0.43%) |
Jul 13, 2021 | 41.08 | 41.47 | 41.07 | 41.26 | 19,404,626 | +0.46(+1.14%) |
Jul 12, 2021 | 40.75 | 40.85 | 40.65 | 40.80 | 12,442,323 | -0.14(-0.34%) |
Jul 09, 2021 | 40.58 | 41.03 | 40.44 | 40.93 | 22,533,454 | +1.14(+2.87%) |
Jul 08, 2021 | 39.74 | 39.94 | 39.61 | 39.79 | 37,920,536 | -1.28(-3.12%) |
Jul 07, 2021 | 41.37 | 41.43 | 40.94 | 41.07 | 19,280,548 | +0.07(+0.18%) |
Jul 06, 2021 | 41.31 | 41.35 | 40.93 | 41.00 | 29,298,704 | -1.18(-2.79%) |
Jul 02, 2021 | 42.11 | 42.24 | 42.04 | 42.18 | 17,555,434 | -0.56(-1.30%) |
Jul 01, 2021 | 43.00 | 43.06 | 42.48 | 42.73 | 19,039,616 | -0.22(-0.52%) |
Jun 30, 2021 | 42.89 | 43.06 | 42.84 | 42.96 | 14,851,018 | -0.50(-1.15%) |
Jun 29, 2021 | 43.22 | 43.48 | 43.09 | 43.46 | 17,463,924 | -0.32(-0.74%) |
Jun 28, 2021 | 43.70 | 43.85 | 43.66 | 43.78 | 10,461,378 | +0.10(+0.23%) |
Jun 25, 2021 | 43.52 | 43.69 | 43.39 | 43.68 | 23,036,236 | +0.82(+1.90%) |
Jun 24, 2021 | 42.65 | 42.86 | 42.62 | 42.86 | 12,417,533 | +0.45(+1.05%) |
Jun 23, 2021 | 42.42 | 42.68 | 42.39 | 42.42 | 14,087,650 | +0.53(+1.26%) |
Jun 22, 2021 | 41.78 | 41.96 | 41.76 | 41.89 | 13,423,600 | -0.34(-0.81%) |
Jun 21, 2021 | 42.07 | 42.24 | 41.86 | 42.23 | 13,137,747 | -0.01(-0.02%) |
Jun 18, 2021 | 42.33 | 42.42 | 42.15 | 42.24 | 18,273,826 | +0.05(+0.11%) |
Jun 17, 2021 | 41.93 | 42.25 | 41.85 | 42.20 | 22,763,850 | +0.58(+1.40%) |
Jun 16, 2021 | 41.96 | 42.06 | 41.46 | 41.61 | 26,623,126 | -0.65(-1.54%) |
Jun 15, 2021 | 42.46 | 42.50 | 42.21 | 42.26 | 18,626,670 | -0.58(-1.36%) |
Jun 14, 2021 | 42.72 | 42.92 | 42.61 | 42.84 | 15,960,100 | +0.13(+0.30%) |
Jun 11, 2021 | 42.81 | 42.85 | 42.60 | 42.71 | 11,062,738 | -0.10(-0.24%) |
Jun 10, 2021 | 42.69 | 42.86 | 42.58 | 42.82 | 14,098,528 | +0.23(+0.55%) |
Jun 09, 2021 | 42.62 | 42.80 | 42.51 | 42.58 | 13,709,246 | +0.00(+0.00%) |
Jun 08, 2021 | 42.70 | 42.78 | 42.46 | 42.58 | 12,167,645 | -0.20(-0.48%) |
Jun 07, 2021 | 42.82 | 42.83 | 42.57 | 42.79 | 12,924,555 | -0.46(-1.07%) |
Jun 04, 2021 | 43.17 | 43.27 | 43.12 | 43.25 | 10,772,297 | +0.44(+1.04%) |
Jun 03, 2021 | 43.01 | 43.06 | 42.77 | 42.81 | 22,410,098 | -0.87(-1.99%) |
Jun 02, 2021 | 43.77 | 43.77 | 43.54 | 43.67 | 14,990,776 | -0.18(-0.40%) |
Jun 01, 2021 | 43.96 | 43.98 | 43.65 | 43.85 | 26,171,374 | +1.12(+2.62%) |
May 28, 2021 | 42.58 | 42.83 | 42.58 | 42.73 | 14,840,136 | -0.15(-0.34%) |
May 27, 2021 | 42.80 | 42.92 | 42.58 | 42.88 | 16,098,671 | -0.03(-0.06%) |
May 26, 2021 | 42.91 | 42.95 | 42.82 | 42.91 | 14,218,929 | +0.26(+0.61%) |
May 25, 2021 | 42.60 | 42.73 | 42.49 | 42.65 | 22,684,848 | +0.99(+2.37%) |
May 24, 2021 | 41.72 | 41.80 | 41.56 | 41.66 | 13,093,582 | -0.06(-0.13%) |
May 21, 2021 | 42.17 | 42.17 | 41.68 | 41.72 | 17,028,200 | -0.41(-0.97%) |
May 20, 2021 | 41.87 | 42.21 | 41.85 | 42.12 | 20,656,106 | +0.42(+1.00%) |
May 19, 2021 | 41.12 | 41.78 | 41.06 | 41.71 | 22,127,950 | +0.12(+0.29%) |
May 18, 2021 | 41.54 | 41.81 | 41.45 | 41.59 | 20,550,510 | +0.33(+0.81%) |
May 17, 2021 | 41.05 | 41.25 | 40.96 | 41.25 | 17,931,994 | +0.40(+0.97%) |
May 14, 2021 | 40.57 | 40.96 | 40.43 | 40.86 | 21,343,700 | +0.61(+1.52%) |
May 13, 2021 | 40.80 | 40.93 | 40.12 | 40.25 | 26,947,334 | -0.58(-1.43%) |
May 12, 2021 | 41.24 | 41.31 | 40.76 | 40.83 | 18,468,508 | -0.51(-1.23%) |
May 11, 2021 | 40.64 | 41.42 | 40.59 | 41.34 | 18,965,668 | -0.01(-0.02%) |
May 10, 2021 | 41.96 | 41.98 | 41.31 | 41.35 | 30,625,796 | -1.21(-2.84%) |
May 07, 2021 | 42.49 | 42.76 | 42.45 | 42.56 | 20,262,854 | +0.11(+0.26%) |
May 06, 2021 | 42.31 | 42.49 | 42.17 | 42.45 | 14,569,919 | +0.12(+0.28%) |
May 05, 2021 | 42.38 | 42.51 | 42.23 | 42.33 | 11,416,549 | +0.21(+0.50%) |
May 04, 2021 | 42.41 | 42.52 | 41.91 | 42.11 | 22,370,300 | -0.43(-1.00%) |
May 03, 2021 | 42.57 | 42.81 | 42.43 | 42.54 | 11,499,968 | -0.23(-0.54%) |
Apr 30, 2021 | 42.86 | 42.97 | 42.63 | 42.77 | 29,292,704 | -0.89(-2.03%) |
Apr 29, 2021 | 43.86 | 43.87 | 43.30 | 43.66 | 20,745,202 | -0.04(-0.08%) |
Apr 28, 2021 | 43.61 | 43.93 | 43.52 | 43.69 | 12,255,919 | +0.20(+0.47%) |
Apr 27, 2021 | 43.34 | 43.56 | 43.34 | 43.49 | 15,580,365 | +0.18(+0.41%) |
Apr 26, 2021 | 43.17 | 43.34 | 43.07 | 43.31 | 20,817,920 | -0.67(-1.51%) |
Apr 23, 2021 | 43.82 | 44.08 | 43.76 | 43.98 | 15,281,871 | +0.57(+1.32%) |
Apr 22, 2021 | 43.28 | 43.54 | 43.17 | 43.41 | 25,439,184 | +0.13(+0.30%) |
Apr 21, 2021 | 42.84 | 43.29 | 42.69 | 43.28 | 17,821,986 | +0.06(+0.13%) |
Apr 20, 2021 | 43.42 | 43.59 | 43.07 | 43.22 | 11,996,620 | -0.12(-0.28%) |
Apr 19, 2021 | 43.30 | 43.41 | 43.13 | 43.34 | 14,292,414 | -0.01(-0.02%) |
Apr 16, 2021 | 43.50 | 43.50 | 43.26 | 43.35 | 17,632,304 | +0.24(+0.56%) |
Apr 15, 2021 | 43.10 | 43.30 | 43.03 | 43.11 | 17,568,272 | +0.06(+0.13%) |
Apr 14, 2021 | 43.37 | 43.45 | 43.00 | 43.06 | 19,266,900 | +0.14(+0.32%) |
Apr 13, 2021 | 42.77 | 43.07 | 42.70 | 42.92 | 20,697,944 | -0.03(-0.06%) |
Apr 12, 2021 | 42.84 | 43.03 | 42.66 | 42.94 | 18,225,872 | -0.06(-0.13%) |
Apr 09, 2021 | 42.98 | 43.03 | 42.83 | 43.00 | 25,988,940 | -0.54(-1.23%) |
Apr 08, 2021 | 43.69 | 43.79 | 43.53 | 43.54 | 21,829,466 | +0.56(+1.31%) |
Apr 07, 2021 | 42.87 | 43.04 | 42.67 | 42.97 | 29,646,422 | -1.00(-2.27%) |
Apr 06, 2021 | 43.83 | 44.33 | 43.63 | 43.97 | 22,056,440 | +0.08(+0.19%) |
Apr 05, 2021 | 44.19 | 44.19 | 43.79 | 43.89 | 11,480,802 | +0.04(+0.08%) |
Apr 01, 2021 | 44.08 | 44.16 | 43.74 | 43.85 | 21,622,012 | +0.73(+1.69%) |
Mar 31, 2021 | 42.74 | 43.26 | 42.74 | 43.12 | 19,971,920 | +0.05(+0.11%) |
Mar 30, 2021 | 42.81 | 43.16 | 42.64 | 43.07 | 16,829,992 | +0.18(+0.41%) |
Mar 29, 2021 | 42.70 | 43.02 | 42.65 | 42.90 | 22,625,346 | -0.23(-0.54%) |
Mar 26, 2021 | 42.40 | 43.19 | 42.22 | 43.13 | 42,612,292 | +1.23(+2.93%) |
Mar 25, 2021 | 41.71 | 42.09 | 41.67 | 41.90 | 22,235,942 | +0.21(+0.51%) |
Mar 24, 2021 | 42.53 | 42.54 | 41.67 | 41.69 | 40,182,796 | -1.60(-3.69%) |
Mar 23, 2021 | 43.44 | 43.65 | 43.25 | 43.29 | 20,036,000 | -1.00(-2.25%) |
Mar 22, 2021 | 44.28 | 44.44 | 44.07 | 44.28 | 15,270,160 | -0.06(-0.15%) |
Mar 19, 2021 | 43.88 | 44.38 | 43.84 | 44.35 | 15,628,576 | +0.01(+0.02%) |
Mar 18, 2021 | 44.63 | 44.79 | 44.34 | 44.34 | 21,289,704 | -0.40(-0.89%) |
Mar 17, 2021 | 44.28 | 44.94 | 44.15 | 44.74 | 19,936,582 | -0.03(-0.06%) |
Mar 16, 2021 | 44.60 | 44.96 | 44.54 | 44.76 | 21,042,772 | +0.40(+0.90%) |
Mar 15, 2021 | 44.05 | 44.43 | 43.91 | 44.37 | 12,263,825 | -0.08(-0.19%) |
Mar 12, 2021 | 44.32 | 44.52 | 44.04 | 44.45 | 28,444,446 | -1.28(-2.81%) |
Mar 11, 2021 | 45.39 | 45.76 | 45.07 | 45.74 | 30,298,950 | +1.59(+3.60%) |
Mar 10, 2021 | 44.71 | 44.79 | 44.02 | 44.15 | 16,771,177 | -0.35(-0.79%) |
Mar 09, 2021 | 44.15 | 44.83 | 44.07 | 44.50 | 24,362,788 | +0.94(+2.16%) |
Mar 08, 2021 | 44.03 | 44.12 | 43.53 | 43.55 | 25,957,898 | -1.59(-3.52%) |
Mar 05, 2021 | 45.33 | 45.46 | 44.31 | 45.14 | 23,253,388 | +0.46(+1.03%) |
Mar 04, 2021 | 45.41 | 45.55 | 44.50 | 44.68 | 29,490,804 | -1.32(-2.87%) |
Mar 03, 2021 | 46.55 | 46.67 | 45.92 | 46.00 | 20,310,440 | +0.35(+0.77%) |
Mar 02, 2021 | 46.02 | 46.08 | 45.62 | 45.65 | 16,025,879 | -0.90(-1.93%) |
Mar 01, 2021 | 46.11 | 46.61 | 45.98 | 46.55 | 16,151,564 | +1.20(+2.65%) |
Feb 26, 2021 | 45.43 | 45.69 | 44.98 | 45.35 | 24,123,290 | -0.79(-1.70%) |
Feb 25, 2021 | 46.97 | 47.17 | 46.10 | 46.13 | 20,007,048 | -0.71(-1.52%) |
Feb 24, 2021 | 46.50 | 46.92 | 46.09 | 46.84 | 27,592,554 | -1.04(-2.16%) |
Feb 23, 2021 | 47.39 | 48.18 | 46.83 | 47.88 | 19,344,536 | +0.16(+0.33%) |
Feb 22, 2021 | 48.12 | 48.23 | 47.71 | 47.72 | 22,738,812 | -1.82(-3.67%) |
Feb 19, 2021 | 49.65 | 49.79 | 49.44 | 49.54 | 9,393,615 | +0.29(+0.58%) |
Feb 18, 2021 | 49.03 | 49.26 | 48.63 | 49.26 | 19,020,236 | -1.08(-2.15%) |
Feb 17, 2021 | 50.20 | 50.39 | 49.97 | 50.34 | 14,783,581 | +0.79(+1.60%) |
Feb 16, 2021 | 49.79 | 49.88 | 49.50 | 49.54 | 10,375,533 | +0.03(+0.06%) |
Feb 12, 2021 | 49.35 | 49.68 | 49.19 | 49.51 | 10,822,855 | -0.05(-0.09%) |
Feb 11, 2021 | 49.38 | 49.73 | 49.30 | 49.56 | 22,887,848 | +0.85(+1.75%) |
Feb 10, 2021 | 49.05 | 49.15 | 48.40 | 48.71 | 13,655,618 | +0.47(+0.98%) |
Feb 09, 2021 | 47.82 | 48.33 | 47.81 | 48.24 | 12,829,757 | +0.63(+1.32%) |
Feb 08, 2021 | 47.59 | 47.72 | 47.44 | 47.61 | 7,812,692 | -0.16(-0.33%) |
Feb 05, 2021 | 47.64 | 47.81 | 47.44 | 47.77 | 11,944,453 | +0.36(+0.76%) |
Feb 04, 2021 | 47.35 | 47.47 | 47.10 | 47.41 | 16,412,484 | -0.23(-0.49%) |
Feb 03, 2021 | 47.79 | 47.85 | 47.51 | 47.64 | 11,762,865 | +0.11(+0.23%) |
Feb 02, 2021 | 47.51 | 47.60 | 47.24 | 47.53 | 15,223,489 | +0.67(+1.42%) |
Feb 01, 2021 | 46.53 | 46.89 | 46.43 | 46.86 | 19,942,308 | +1.25(+2.74%) |
Jan 29, 2021 | 45.92 | 46.04 | 45.42 | 45.61 | 21,917,966 | -1.08(-2.32%) |
Jan 28, 2021 | 46.11 | 46.75 | 46.04 | 46.70 | 18,617,876 | +0.09(+0.20%) |
Jan 27, 2021 | 46.97 | 47.19 | 46.58 | 46.60 | 23,160,782 | -1.77(-3.67%) |
Jan 26, 2021 | 48.29 | 48.41 | 48.11 | 48.38 | 14,328,240 | -0.51(-1.04%) |
Jan 25, 2021 | 49.00 | 49.11 | 48.43 | 48.89 | 20,469,286 | +1.10(+2.30%) |
Jan 22, 2021 | 47.44 | 47.98 | 47.42 | 47.79 | 15,504,459 | -0.24(-0.50%) |
Jan 21, 2021 | 48.06 | 48.11 | 47.83 | 48.03 | 12,437,643 | -0.28(-0.57%) |
Jan 20, 2021 | 48.05 | 48.35 | 47.87 | 48.30 | 20,267,930 | +1.44(+3.08%) |
Jan 19, 2021 | 46.87 | 46.97 | 46.69 | 46.86 | 26,940,956 | +1.93(+4.30%) |
Jan 15, 2021 | 45.13 | 45.20 | 44.86 | 44.93 | 12,982,730 | -0.03(-0.06%) |
Jan 14, 2021 | 45.44 | 45.49 | 44.94 | 44.96 | 13,226,539 | +0.20(+0.45%) |
Jan 13, 2021 | 44.52 | 44.98 | 44.46 | 44.76 | 13,468,185 | +0.13(+0.29%) |
Jan 12, 2021 | 44.58 | 44.76 | 44.50 | 44.63 | 15,540,445 | +0.57(+1.30%) |
Jan 11, 2021 | 44.21 | 44.33 | 44.05 | 44.05 | 10,384,718 | -0.60(-1.35%) |
Jan 08, 2021 | 44.06 | 44.71 | 43.85 | 44.65 | 27,414,502 | +0.91(+2.07%) |
Jan 07, 2021 | 43.56 | 43.78 | 43.30 | 43.75 | 20,089,402 | +0.30(+0.70%) |
Jan 06, 2021 | 43.88 | 44.03 | 43.18 | 43.44 | 23,714,384 | -0.51(-1.16%) |
Jan 05, 2021 | 43.21 | 43.96 | 43.18 | 43.95 | 32,612,008 | +1.16(+2.72%) |
Jan 04, 2021 | 43.18 | 43.32 | 42.67 | 42.79 | 20,151,924 | -0.12(-0.28%) |
Dec 31, 2020 | 42.91 | 42.91 | 42.91 | 14,939,900 | +0.17(+0.39%) | |
Dec 30, 2020 | 42.87 | 42.94 | 42.70 | 42.74 | 14,939,900 | +0.69(+1.65%) |
Dec 29, 2020 | 41.92 | 42.20 | 41.86 | 42.05 | 18,030,398 | +0.54(+1.29%) |
Dec 28, 2020 | 41.49 | 41.59 | 41.32 | 41.51 | 11,616,724 | +0.06(+0.16%) |
Dec 24, 2020 | 41.75 | 41.80 | 41.26 | 41.45 | 13,850,143 | -0.70(-1.67%) |
Dec 23, 2020 | 42.26 | 42.26 | 42.10 | 42.15 | 8,447,479 | +0.35(+0.84%) |
Dec 22, 2020 | 41.96 | 41.96 | 41.74 | 41.80 | 11,378,635 | -0.14(-0.33%) |
Dec 21, 2020 | 41.81 | 42.13 | 41.72 | 41.94 | 17,742,920 | -0.34(-0.81%) |
Dec 18, 2020 | 42.27 | 42.33 | 42.11 | 42.28 | 13,234,859 | -0.07(-0.17%) |
Dec 17, 2020 | 42.51 | 42.51 | 42.27 | 42.35 | 11,359,399 | +0.27(+0.64%) |
Dec 16, 2020 | 42.19 | 42.28 | 42.05 | 42.08 | 11,710,396 | +0.05(+0.11%) |
Dec 15, 2020 | 42.05 | 42.07 | 41.84 | 42.04 | 11,679,206 | +0.06(+0.15%) |
Dec 14, 2020 | 42.20 | 42.21 | 41.95 | 41.97 | 12,162,900 | -0.04(-0.10%) |
Dec 11, 2020 | 42.17 | 42.19 | 41.98 | 42.02 | 14,905,324 | -0.38(-0.90%) |
Dec 10, 2020 | 41.94 | 42.52 | 41.93 | 42.40 | 14,236,762 | +0.52(+1.24%) |
Dec 09, 2020 | 42.32 | 42.33 | 41.74 | 41.88 | 17,765,554 | -0.53(-1.25%) |
Dec 08, 2020 | 42.32 | 42.44 | 42.20 | 42.41 | 11,086,142 | -0.14(-0.32%) |
Dec 07, 2020 | 42.43 | 42.60 | 42.38 | 42.54 | 11,073,805 | -0.42(-0.98%) |
Dec 04, 2020 | 42.99 | 43.08 | 42.85 | 42.96 | 10,688,571 | +0.05(+0.13%) |
Dec 03, 2020 | 42.87 | 43.07 | 42.80 | 42.91 | 10,743,746 | -0.02(-0.04%) |
Dec 02, 2020 | 42.89 | 43.05 | 42.77 | 42.93 | 10,296,995 | -0.30(-0.70%) |
Dec 01, 2020 | 43.35 | 43.43 | 43.13 | 43.23 | 15,827,934 | +0.44(+1.02%) |
Nov 30, 2020 | 43.38 | 43.39 | 42.76 | 42.79 | 18,368,728 | -1.47(-3.33%) |
Nov 27, 2020 | 43.95 | 44.35 | 43.95 | 44.27 | 13,361,015 | +1.27(+2.94%) |
Nov 25, 2020 | 42.91 | 43.06 | 42.79 | 43.00 | 9,347,241 | -0.25(-0.59%) |
Nov 24, 2020 | 43.09 | 43.27 | 42.87 | 43.26 | 14,308,414 | +0.24(+0.55%) |
Nov 23, 2020 | 43.41 | 43.41 | 42.65 | 43.02 | 11,199,691 | -0.17(-0.40%) |
Nov 20, 2020 | 42.96 | 43.28 | 42.93 | 43.19 | 18,560,370 | +0.29(+0.68%) |
Nov 19, 2020 | 42.76 | 42.96 | 42.70 | 42.90 | 11,072,957 | -0.03(-0.06%) |
Nov 18, 2020 | 43.18 | 43.19 | 42.93 | 42.93 | 8,668,273 | -0.19(-0.44%) |
Nov 17, 2020 | 42.98 | 43.27 | 42.87 | 43.12 | 11,946,428 | -0.29(-0.67%) |
Nov 16, 2020 | 43.37 | 43.56 | 43.19 | 43.41 | 9,942,358 | +0.19(+0.44%) |
Nov 13, 2020 | 43.13 | 43.31 | 42.95 | 43.22 | 16,245,775 | +0.34(+0.79%) |
Nov 12, 2020 | 43.17 | 43.43 | 42.73 | 42.88 | 19,810,418 | -0.46(-1.05%) |
Nov 11, 2020 | 42.69 | 43.45 | 42.68 | 43.34 | 21,877,752 | +0.44(+1.02%) |
Nov 10, 2020 | 43.27 | 43.42 | 42.80 | 42.90 | 23,546,246 | -1.01(-2.30%) |
Nov 09, 2020 | 44.94 | 45.01 | 43.84 | 43.91 | 28,386,800 | +0.46(+1.05%) |
Nov 06, 2020 | 43.26 | 43.66 | 43.14 | 43.46 | 18,382,216 | +0.03(+0.06%) |
Nov 05, 2020 | 43.66 | 43.69 | 43.08 | 43.43 | 28,334,592 | +0.67(+1.58%) |
Nov 04, 2020 | 42.08 | 42.83 | 41.93 | 42.75 | 41,400,076 | +1.71(+4.17%) |
Nov 03, 2020 | 41.00 | 41.27 | 40.83 | 41.04 | 22,136,588 | +0.09(+0.22%) |