Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.35 | 56.81 | 56.33 | 56.79 | 991,862 | +0.30(+0.53%) |
Oct 28, 2021 | 55.77 | 56.54 | 55.73 | 56.49 | 835,613 | +0.94(+1.69%) |
Oct 27, 2021 | 56.19 | 56.26 | 55.47 | 55.55 | 686,999 | -0.82(-1.46%) |
Oct 26, 2021 | 56.76 | 56.37 | 387,789 | -0.38(-0.67%) | ||
Oct 25, 2021 | 56.76 | 57.44 | 56.48 | 56.76 | 554,313 | -0.07(-0.12%) |
Oct 22, 2021 | 56.93 | 57.66 | 56.69 | 56.82 | 602,514 | +0.13(+0.24%) |
Oct 21, 2021 | 56.50 | 56.70 | 55.99 | 56.69 | 705,298 | +0.21(+0.37%) |
Oct 20, 2021 | 55.64 | 56.50 | 55.52 | 56.48 | 701,742 | +0.96(+1.72%) |
Oct 19, 2021 | 55.05 | 55.58 | 54.57 | 55.52 | 674,989 | +0.58(+1.06%) |
Oct 18, 2021 | 54.73 | 55.22 | 54.35 | 54.94 | 505,595 | -0.11(-0.19%) |
Oct 15, 2021 | 54.52 | 55.37 | 54.12 | 55.04 | 1,038,792 | +0.82(+1.52%) |
Oct 14, 2021 | 53.82 | 54.38 | 53.42 | 54.22 | 732,209 | +0.73(+1.36%) |
Oct 13, 2021 | 54.45 | 54.56 | 53.26 | 53.49 | 1,010,707 | -0.87(-1.60%) |
Oct 12, 2021 | 54.69 | 55.06 | 54.23 | 54.36 | 1,215,376 | -0.34(-0.63%) |
Oct 11, 2021 | 54.75 | 55.39 | 54.60 | 54.71 | 1,154,817 | -0.05(-0.09%) |
Oct 08, 2021 | 54.96 | 55.47 | 54.72 | 54.76 | 932,300 | -0.34(-0.61%) |
Oct 07, 2021 | 54.77 | 55.94 | 54.68 | 55.09 | 1,182,522 | +0.83(+1.53%) |
Oct 06, 2021 | 54.05 | 54.96 | 53.65 | 54.26 | 1,479,641 | -0.11(-0.21%) |
Oct 05, 2021 | 53.57 | 54.88 | 53.34 | 54.37 | 1,847,414 | +0.80(+1.50%) |
Oct 04, 2021 | 52.83 | 54.05 | 52.83 | 53.57 | 1,345,108 | +0.73(+1.38%) |
Oct 01, 2021 | 52.51 | 53.44 | 52.18 | 52.84 | 1,302,103 | +0.39(+0.75%) |
Sep 30, 2021 | 53.76 | 53.85 | 52.48 | 52.45 | 1,364,980 | -1.03(-1.93%) |
Sep 29, 2021 | 54.02 | 54.34 | 53.23 | 53.48 | 1,303,767 | -0.52(-0.96%) |
Sep 28, 2021 | 54.99 | 55.07 | 53.85 | 54.00 | 971,571 | -0.93(-1.69%) |
Sep 27, 2021 | 54.85 | 55.53 | 54.70 | 54.93 | 958,593 | +0.08(+0.14%) |
Sep 24, 2021 | 54.49 | 55.22 | 54.49 | 54.85 | 564,023 | +0.16(+0.30%) |
Sep 23, 2021 | 54.29 | 55.29 | 54.21 | 54.69 | 741,799 | +0.73(+1.35%) |
Sep 22, 2021 | 53.86 | 54.42 | 53.45 | 53.96 | 574,369 | +0.48(+0.89%) |
Sep 21, 2021 | 54.09 | 54.17 | 53.38 | 53.48 | 738,732 | -0.31(-0.57%) |
Sep 20, 2021 | 53.10 | 54.13 | 52.94 | 53.79 | 965,317 | -0.08(-0.14%) |
Sep 17, 2021 | 55.11 | 55.44 | 53.66 | 53.87 | 2,085,850 | -1.51(-2.73%) |
Sep 16, 2021 | 55.73 | 56.02 | 55.29 | 55.38 | 903,625 | -0.40(-0.72%) |
Sep 15, 2021 | 55.78 | 56.08 | 55.59 | 55.78 | 707,087 | +0.11(+0.21%) |
Sep 14, 2021 | 55.68 | 56.41 | 55.38 | 55.67 | 791,998 | +0.32(+0.57%) |
Sep 13, 2021 | 55.94 | 56.10 | 55.08 | 55.35 | 537,636 | -0.25(-0.45%) |
Sep 10, 2021 | 55.91 | 56.21 | 55.51 | 55.60 | 741,708 | -0.11(-0.19%) |
Sep 09, 2021 | 56.93 | 57.08 | 55.64 | 55.70 | 794,677 | -1.27(-2.23%) |
Sep 08, 2021 | 56.91 | 57.26 | 56.67 | 56.98 | 603,371 | -0.22(-0.38%) |
Sep 07, 2021 | 58.37 | 58.39 | 57.12 | 57.20 | 609,095 | -1.41(-2.40%) |
Sep 03, 2021 | 59.08 | 59.08 | 58.59 | 58.61 | 521,006 | -0.48(-0.81%) |
Sep 02, 2021 | 59.02 | 59.16 | 58.57 | 59.08 | 446,408 | +0.35(+0.60%) |
Sep 01, 2021 | 58.12 | 59.20 | 58.12 | 58.73 | 931,448 | +0.50(+0.85%) |
Aug 31, 2021 | 58.37 | 58.83 | 57.87 | 58.23 | 1,285,077 | -0.08(-0.13%) |
Aug 30, 2021 | 58.44 | 58.81 | 57.97 | 58.31 | 545,104 | +0.04(+0.07%) |
Aug 27, 2021 | 57.93 | 58.56 | 57.87 | 58.27 | 601,630 | +0.38(+0.66%) |
Aug 26, 2021 | 58.43 | 58.46 | 57.86 | 57.89 | 422,320 | -0.48(-0.82%) |
Aug 25, 2021 | 57.18 | 58.44 | 56.87 | 58.37 | 569,754 | +1.08(+1.88%) |
Aug 24, 2021 | 57.23 | 57.39 | 56.79 | 57.29 | 1,057,209 | +0.37(+0.65%) |
Aug 23, 2021 | 57.21 | 57.39 | 56.86 | 56.92 | 753,851 | +0.28(+0.49%) |
Aug 20, 2021 | 56.38 | 56.91 | 56.22 | 56.64 | 577,233 | +0.26(+0.46%) |
Aug 19, 2021 | 56.08 | 56.65 | 55.82 | 56.38 | 687,650 | -0.15(-0.27%) |
Aug 18, 2021 | 56.76 | 57.06 | 56.49 | 56.53 | 466,003 | -0.38(-0.67%) |
Aug 17, 2021 | 57.64 | 57.69 | 56.60 | 56.92 | 509,560 | -0.77(-1.34%) |
Aug 16, 2021 | 57.64 | 57.82 | 56.61 | 57.69 | 561,811 | +0.04(+0.07%) |
Aug 13, 2021 | 57.46 | 57.96 | 57.35 | 57.65 | 702,279 | +0.10(+0.17%) |
Aug 12, 2021 | 57.93 | 57.97 | 56.99 | 57.56 | 577,585 | -0.31(-0.54%) |
Aug 11, 2021 | 57.50 | 57.91 | 57.25 | 57.87 | 815,524 | +0.53(+0.93%) |
Aug 10, 2021 | 56.34 | 57.45 | 56.34 | 57.34 | 806,166 | +0.93(+1.64%) |
Aug 09, 2021 | 56.05 | 56.47 | 55.57 | 56.41 | 915,965 | +0.39(+0.70%) |
Aug 06, 2021 | 55.54 | 56.11 | 55.49 | 56.02 | 1,013,350 | +0.57(+1.03%) |
Aug 05, 2021 | 55.82 | 56.14 | 54.97 | 55.45 | 1,272,265 | +0.12(+0.22%) |
Aug 04, 2021 | 55.82 | 56.39 | 54.66 | 55.32 | 1,414,229 | -0.47(-0.84%) |
Aug 03, 2021 | 53.13 | 55.92 | 52.78 | 55.79 | 1,406,440 | +2.06(+3.84%) |
Aug 02, 2021 | 54.27 | 54.81 | 53.67 | 53.73 | 1,310,657 | -0.42(-0.78%) |
Jul 30, 2021 | 53.71 | 54.33 | 53.51 | 54.15 | 1,348,081 | +0.59(+1.10%) |
Jul 29, 2021 | 53.44 | 53.83 | 53.09 | 53.56 | 824,071 | +0.44(+0.83%) |
Jul 28, 2021 | 53.01 | 53.32 | 52.62 | 53.12 | 793,694 | +0.09(+0.16%) |
Jul 27, 2021 | 52.59 | 53.07 | 52.07 | 53.03 | 858,537 | +0.09(+0.16%) |
Jul 26, 2021 | 52.49 | 52.98 | 52.33 | 52.95 | 703,023 | +0.52(+1.00%) |
Jul 23, 2021 | 52.30 | 52.59 | 51.40 | 52.42 | 938,966 | +0.38(+0.73%) |
Jul 22, 2021 | 52.03 | 52.13 | 51.44 | 52.04 | 917,386 | +0.00(+0.00%) |
Jul 21, 2021 | 52.43 | 52.63 | 51.92 | 52.04 | 1,146,344 | +0.05(+0.09%) |
Jul 20, 2021 | 52.63 | 53.23 | 51.98 | 51.99 | 1,408,955 | -0.52(-0.98%) |
Jul 19, 2021 | 52.95 | 53.12 | 52.14 | 52.51 | 1,021,082 | -0.92(-1.71%) |
Jul 16, 2021 | 54.59 | 54.59 | 53.39 | 53.42 | 537,533 | -1.07(-1.96%) |
Jul 15, 2021 | 54.45 | 54.90 | 54.24 | 54.49 | 725,846 | -0.10(-0.17%) |
Jul 14, 2021 | 54.15 | 54.71 | 53.99 | 54.59 | 944,536 | +0.36(+0.67%) |
Jul 13, 2021 | 55.36 | 55.41 | 54.06 | 54.23 | 1,620,301 | -1.11(-2.00%) |
Jul 12, 2021 | 55.34 | 55.49 | 54.99 | 55.33 | 1,168,921 | -0.39(-0.70%) |
Jul 09, 2021 | 56.23 | 56.37 | 55.46 | 55.72 | 724,281 | +0.11(+0.19%) |
Jul 08, 2021 | 55.49 | 55.93 | 54.85 | 55.62 | 1,033,838 | -0.25(-0.44%) |
Jul 07, 2021 | 55.23 | 56.09 | 55.21 | 55.87 | 1,738,539 | +0.31(+0.55%) |
Jul 06, 2021 | 56.67 | 56.89 | 55.20 | 55.56 | 1,368,193 | -1.03(-1.82%) |
Jul 02, 2021 | 56.49 | 56.86 | 55.96 | 56.59 | 833,998 | +0.16(+0.29%) |
Jul 01, 2021 | 56.62 | 56.96 | 56.31 | 56.43 | 957,658 | -0.10(-0.19%) |
Jun 30, 2021 | 55.77 | 56.66 | 55.77 | 56.53 | 1,643,047 | +0.81(+1.46%) |
Jun 29, 2021 | 56.04 | 56.18 | 55.65 | 55.72 | 889,039 | -0.15(-0.27%) |
Jun 28, 2021 | 55.91 | 55.91 | 55.19 | 55.88 | 988,437 | +0.02(+0.03%) |
Jun 25, 2021 | 55.73 | 56.33 | 55.52 | 55.86 | 3,534,841 | +0.26(+0.46%) |
Jun 24, 2021 | 55.98 | 55.98 | 55.35 | 55.60 | 906,227 | -0.14(-0.26%) |
Jun 23, 2021 | 56.03 | 56.31 | 55.71 | 55.74 | 861,327 | -0.22(-0.39%) |
Jun 22, 2021 | 55.85 | 56.14 | 55.49 | 55.96 | 915,476 | +0.15(+0.27%) |
Jun 21, 2021 | 55.69 | 56.02 | 55.42 | 55.81 | 1,491,762 | +0.67(+1.21%) |
Jun 18, 2021 | 54.13 | 55.65 | 53.94 | 55.14 | 3,137,846 | +0.36(+0.66%) |
Jun 17, 2021 | 55.71 | 55.71 | 54.15 | 54.78 | 2,023,214 | -0.94(-1.70%) |
Jun 16, 2021 | 56.04 | 56.12 | 55.24 | 55.72 | 1,464,939 | -0.31(-0.56%) |
Jun 15, 2021 | 55.97 | 56.39 | 55.45 | 56.04 | 1,983,954 | +0.12(+0.22%) |
Jun 14, 2021 | 55.69 | 56.13 | 55.56 | 55.91 | 1,544,743 | -0.09(-0.15%) |
Jun 11, 2021 | 55.70 | 56.05 | 55.42 | 56.00 | 1,501,390 | +0.64(+1.15%) |
Jun 10, 2021 | 55.55 | 55.74 | 55.22 | 55.36 | 885,091 | +0.13(+0.24%) |
Jun 09, 2021 | 54.97 | 55.56 | 54.88 | 55.23 | 1,303,959 | +0.31(+0.57%) |
Jun 08, 2021 | 54.85 | 55.06 | 54.41 | 54.91 | 1,107,506 | +0.04(+0.07%) |
Jun 07, 2021 | 55.64 | 55.87 | 54.62 | 54.87 | 1,396,346 | -0.80(-1.44%) |
Jun 04, 2021 | 55.44 | 55.98 | 55.36 | 55.68 | 950,044 | +0.52(+0.93%) |
Jun 03, 2021 | 54.51 | 55.24 | 54.23 | 55.16 | 865,767 | +0.54(+1.00%) |
Jun 02, 2021 | 55.15 | 55.21 | 54.51 | 54.62 | 1,179,426 | -0.38(-0.69%) |
Jun 01, 2021 | 54.53 | 55.12 | 54.36 | 55.00 | 1,273,328 | +0.93(+1.72%) |
May 28, 2021 | 53.97 | 54.25 | 53.71 | 54.07 | 1,659,647 | +0.22(+0.41%) |
May 27, 2021 | 53.93 | 53.93 | 53.71 | 53.85 | 1,440,542 | +0.31(+0.59%) |
May 26, 2021 | 53.33 | 53.81 | 53.17 | 53.53 | 1,033,741 | +0.26(+0.48%) |
May 25, 2021 | 53.61 | 53.96 | 53.15 | 53.28 | 1,095,795 | -0.43(-0.80%) |
May 24, 2021 | 53.69 | 53.96 | 53.38 | 53.70 | 724,887 | +0.24(+0.44%) |
May 21, 2021 | 53.25 | 54.09 | 53.20 | 53.47 | 1,275,036 | +0.36(+0.68%) |
May 20, 2021 | 52.35 | 53.45 | 52.16 | 53.11 | 1,045,396 | +0.61(+1.16%) |
May 19, 2021 | 52.43 | 53.06 | 51.95 | 52.50 | 1,579,077 | +0.08(+0.14%) |
May 18, 2021 | 53.66 | 53.89 | 52.29 | 52.42 | 3,369,362 | -1.34(-2.49%) |
May 17, 2021 | 53.78 | 54.04 | 53.28 | 53.76 | 1,230,352 | +0.05(+0.09%) |
May 14, 2021 | 53.96 | 54.10 | 53.55 | 53.71 | 609,273 | -0.01(-0.02%) |
May 13, 2021 | 52.64 | 54.04 | 52.56 | 53.72 | 1,437,576 | +1.00(+1.89%) |
May 12, 2021 | 53.61 | 54.08 | 52.72 | 52.72 | 1,751,080 | -0.89(-1.67%) |
May 11, 2021 | 53.89 | 54.42 | 53.52 | 53.62 | 1,394,722 | -0.41(-0.76%) |
May 10, 2021 | 54.98 | 55.09 | 53.87 | 54.03 | 1,665,594 | -0.23(-0.42%) |
May 07, 2021 | 53.85 | 54.38 | 53.42 | 54.26 | 1,550,065 | +0.25(+0.46%) |
May 06, 2021 | 54.46 | 54.46 | 53.54 | 54.01 | 1,997,659 | -0.11(-0.21%) |
May 05, 2021 | 53.44 | 54.27 | 52.25 | 54.12 | 2,413,103 | +1.90(+3.64%) |
May 04, 2021 | 49.23 | 52.27 | 48.92 | 52.22 | 2,775,517 | +4.54(+9.51%) |
May 03, 2021 | 47.31 | 48.26 | 47.30 | 47.69 | 2,024,794 | +0.71(+1.52%) |
Apr 30, 2021 | 47.15 | 47.15 | 46.39 | 46.97 | 1,303,670 | -0.30(-0.64%) |
Apr 29, 2021 | 46.72 | 47.36 | 46.53 | 47.28 | 1,384,829 | +0.93(+2.01%) |
Apr 28, 2021 | 46.20 | 46.52 | 46.01 | 46.34 | 843,492 | +0.42(+0.91%) |
Apr 27, 2021 | 45.64 | 46.15 | 45.46 | 45.93 | 641,999 | +0.02(+0.04%) |
Apr 26, 2021 | 46.17 | 46.35 | 45.72 | 45.91 | 755,726 | -0.10(-0.23%) |
Apr 23, 2021 | 45.88 | 46.07 | 45.52 | 46.01 | 667,400 | +0.17(+0.37%) |
Apr 22, 2021 | 46.54 | 46.54 | 45.33 | 45.84 | 1,287,092 | -0.73(-1.57%) |
Apr 21, 2021 | 46.30 | 46.82 | 46.23 | 46.57 | 1,264,241 | +0.46(+0.99%) |
Apr 20, 2021 | 45.89 | 46.23 | 45.61 | 46.12 | 957,368 | +0.28(+0.60%) |
Apr 19, 2021 | 45.82 | 45.88 | 45.47 | 45.84 | 1,043,017 | +0.00(+0.00%) |
Apr 16, 2021 | 45.58 | 45.95 | 45.32 | 45.84 | 1,224,794 | +0.62(+1.37%) |
Apr 15, 2021 | 44.56 | 45.35 | 44.49 | 45.22 | 987,138 | +0.97(+2.19%) |
Apr 14, 2021 | 44.26 | 44.59 | 44.02 | 44.25 | 1,041,032 | -0.11(-0.26%) |
Apr 13, 2021 | 44.46 | 44.59 | 44.04 | 44.37 | 881,676 | -0.60(-1.33%) |
Apr 12, 2021 | 44.40 | 45.11 | 44.40 | 44.97 | 1,453,299 | +0.57(+1.29%) |
Apr 09, 2021 | 43.70 | 44.41 | 43.46 | 44.40 | 1,120,887 | +1.25(+2.89%) |
Apr 08, 2021 | 42.81 | 43.27 | 42.74 | 43.15 | 1,342,027 | +0.16(+0.38%) |
Apr 07, 2021 | 44.11 | 44.26 | 42.94 | 42.99 | 946,548 | -0.98(-2.23%) |
Apr 06, 2021 | 43.04 | 43.99 | 42.86 | 43.97 | 1,282,156 | +0.54(+1.25%) |
Apr 05, 2021 | 43.62 | 43.72 | 43.02 | 43.43 | 1,441,102 | +0.07(+0.15%) |
Apr 01, 2021 | 43.63 | 43.63 | 42.63 | 43.36 | 1,387,384 | -0.21(-0.48%) |
Mar 31, 2021 | 44.06 | 44.35 | 43.30 | 43.57 | 1,095,982 | -0.71(-1.61%) |
Mar 30, 2021 | 45.03 | 45.43 | 44.00 | 44.28 | 1,109,943 | -0.75(-1.67%) |
Mar 29, 2021 | 44.40 | 45.40 | 44.08 | 45.03 | 1,538,511 | +0.52(+1.17%) |
Mar 26, 2021 | 43.68 | 44.54 | 43.55 | 44.51 | 1,028,128 | +0.86(+1.96%) |
Mar 25, 2021 | 43.00 | 43.82 | 42.56 | 43.65 | 1,132,371 | +0.66(+1.53%) |
Mar 24, 2021 | 43.26 | 44.02 | 42.97 | 43.00 | 1,206,876 | -0.22(-0.51%) |
Mar 23, 2021 | 43.41 | 44.13 | 42.94 | 43.22 | 1,398,209 | -0.43(-0.98%) |
Mar 22, 2021 | 42.62 | 43.85 | 42.27 | 43.64 | 1,501,092 | +0.88(+2.07%) |
Mar 19, 2021 | 43.55 | 43.76 | 42.67 | 42.76 | 2,019,343 | -0.88(-2.03%) |
Mar 18, 2021 | 43.44 | 44.13 | 43.43 | 43.64 | 1,613,640 | +0.29(+0.68%) |
Mar 17, 2021 | 43.00 | 43.75 | 42.96 | 43.35 | 1,317,134 | +0.42(+0.97%) |
Mar 16, 2021 | 43.39 | 43.46 | 42.50 | 42.93 | 1,075,703 | -0.63(-1.44%) |
Mar 15, 2021 | 43.84 | 44.26 | 43.25 | 43.56 | 1,215,548 | -0.29(-0.67%) |
Mar 12, 2021 | 42.95 | 43.88 | 42.95 | 43.85 | 1,137,504 | +0.79(+1.83%) |
Mar 11, 2021 | 44.56 | 44.56 | 43.05 | 43.06 | 1,568,715 | -1.48(-3.33%) |
Mar 10, 2021 | 43.64 | 44.77 | 43.52 | 44.55 | 1,251,031 | +1.02(+2.34%) |
Mar 09, 2021 | 43.38 | 44.11 | 43.38 | 43.53 | 1,209,453 | +0.16(+0.37%) |
Mar 08, 2021 | 42.25 | 44.07 | 42.18 | 43.37 | 1,245,563 | +1.35(+3.21%) |
Mar 05, 2021 | 41.10 | 42.14 | 40.12 | 42.02 | 1,247,089 | +1.35(+3.32%) |
Mar 04, 2021 | 41.81 | 42.38 | 39.97 | 40.67 | 1,182,960 | -1.07(-2.57%) |
Mar 03, 2021 | 41.42 | 42.12 | 41.12 | 41.74 | 1,054,564 | +0.42(+1.01%) |
Mar 02, 2021 | 40.78 | 41.56 | 40.65 | 41.33 | 1,093,332 | +0.54(+1.32%) |
Mar 01, 2021 | 40.11 | 41.46 | 40.03 | 40.79 | 1,360,483 | +1.09(+2.74%) |
Feb 26, 2021 | 39.93 | 40.50 | 39.58 | 39.70 | 1,685,664 | -0.29(-0.73%) |
Feb 25, 2021 | 40.94 | 41.17 | 39.68 | 39.99 | 1,089,088 | -0.95(-2.31%) |
Feb 24, 2021 | 41.23 | 41.40 | 40.18 | 40.94 | 1,252,810 | -0.25(-0.60%) |
Feb 23, 2021 | 40.89 | 41.29 | 39.90 | 41.18 | 1,419,245 | +0.38(+0.93%) |
Feb 22, 2021 | 41.11 | 41.68 | 40.78 | 40.80 | 1,332,092 | -0.56(-1.35%) |
Feb 19, 2021 | 40.70 | 41.60 | 40.50 | 41.36 | 1,935,400 | +0.77(+1.89%) |
Feb 18, 2021 | 40.85 | 41.21 | 40.59 | 40.60 | 1,047,346 | -0.53(-1.29%) |
Feb 17, 2021 | 40.32 | 41.29 | 39.98 | 41.13 | 1,548,001 | +0.65(+1.62%) |
Feb 16, 2021 | 41.88 | 41.92 | 40.32 | 40.47 | 1,685,342 | -1.30(-3.11%) |
Feb 12, 2021 | 40.95 | 41.92 | 40.95 | 41.77 | 1,182,604 | +0.56(+1.36%) |
Feb 11, 2021 | 42.15 | 42.22 | 40.61 | 41.21 | 1,953,240 | -0.83(-1.98%) |
Feb 10, 2021 | 44.04 | 44.43 | 41.88 | 42.05 | 1,906,654 | -1.01(-2.35%) |
Feb 09, 2021 | 43.62 | 44.65 | 42.25 | 43.06 | 2,689,740 | -0.05(-0.11%) |
Feb 08, 2021 | 43.20 | 43.63 | 42.65 | 43.11 | 1,969,848 | +0.27(+0.64%) |
Feb 05, 2021 | 42.01 | 43.08 | 41.92 | 42.83 | 1,134,366 | +1.26(+3.03%) |
Feb 04, 2021 | 41.33 | 41.77 | 40.96 | 41.57 | 889,199 | +0.17(+0.41%) |
Feb 03, 2021 | 41.01 | 41.57 | 40.74 | 41.40 | 658,690 | +0.32(+0.78%) |
Feb 02, 2021 | 40.83 | 41.84 | 40.59 | 41.08 | 706,509 | +0.58(+1.43%) |
Feb 01, 2021 | 40.36 | 40.68 | 39.74 | 40.50 | 862,393 | +0.45(+1.14%) |
Jan 29, 2021 | 40.96 | 41.04 | 40.03 | 40.05 | 971,288 | -1.12(-2.72%) |
Jan 28, 2021 | 40.95 | 41.54 | 40.44 | 41.16 | 990,399 | +0.48(+1.19%) |
Jan 27, 2021 | 40.79 | 41.21 | 40.21 | 40.68 | 1,449,436 | -0.93(-2.23%) |
Jan 26, 2021 | 42.54 | 42.65 | 41.60 | 41.61 | 775,824 | -0.70(-1.66%) |
Jan 25, 2021 | 42.85 | 42.90 | 41.91 | 42.31 | 1,866,375 | -0.80(-1.85%) |
Jan 22, 2021 | 42.58 | 43.17 | 42.39 | 43.11 | 1,072,618 | +0.33(+0.77%) |
Jan 21, 2021 | 42.24 | 42.86 | 42.00 | 42.78 | 2,311,033 | +0.56(+1.32%) |
Jan 20, 2021 | 41.41 | 42.30 | 41.18 | 42.22 | 3,197,156 | +1.27(+3.10%) |
Jan 19, 2021 | 42.41 | 42.43 | 40.79 | 40.95 | 1,249,690 | -1.12(-2.66%) |
Jan 15, 2021 | 41.79 | 42.26 | 41.26 | 42.06 | 1,095,523 | +0.09(+0.23%) |
Jan 14, 2021 | 43.05 | 43.20 | 41.83 | 41.97 | 1,528,791 | -1.11(-2.57%) |
Jan 13, 2021 | 43.90 | 44.03 | 42.44 | 43.08 | 1,463,979 | -1.14(-2.57%) |
Jan 12, 2021 | 44.03 | 44.38 | 43.42 | 44.22 | 983,088 | +0.26(+0.58%) |
Jan 11, 2021 | 43.55 | 44.25 | 43.46 | 43.96 | 663,111 | +0.11(+0.26%) |
Jan 08, 2021 | 45.05 | 45.05 | 43.39 | 43.85 | 765,146 | -0.89(-1.99%) |
Jan 07, 2021 | 45.11 | 45.21 | 44.33 | 44.74 | 837,965 | -0.09(-0.21%) |
Jan 06, 2021 | 43.64 | 45.38 | 43.44 | 44.83 | 986,032 | +1.49(+3.43%) |
Jan 05, 2021 | 42.63 | 43.40 | 42.44 | 43.34 | 758,645 | +0.71(+1.67%) |
Jan 04, 2021 | 43.42 | 43.47 | 42.23 | 42.63 | 707,021 | -0.75(-1.73%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 436,063 | -0.09(-0.22%) | |
Dec 30, 2020 | 43.07 | 43.76 | 42.93 | 43.48 | 436,063 | +0.58(+1.35%) |
Dec 29, 2020 | 43.24 | 43.56 | 42.78 | 42.90 | 540,254 | -0.24(-0.55%) |
Dec 28, 2020 | 43.97 | 43.97 | 43.10 | 43.14 | 363,877 | -0.54(-1.24%) |
Dec 24, 2020 | 43.72 | 43.81 | 43.46 | 43.68 | 266,835 | -0.13(-0.30%) |
Dec 23, 2020 | 42.78 | 43.89 | 42.78 | 43.81 | 968,724 | +1.01(+2.37%) |
Dec 22, 2020 | 42.65 | 42.93 | 42.42 | 42.79 | 670,211 | -0.11(-0.26%) |
Dec 21, 2020 | 42.48 | 42.93 | 41.52 | 42.91 | 1,217,998 | -0.11(-0.26%) |
Dec 18, 2020 | 42.34 | 43.09 | 42.20 | 43.02 | 2,052,246 | +0.59(+1.38%) |
Dec 17, 2020 | 42.31 | 42.73 | 42.27 | 42.43 | 747,907 | +0.38(+0.90%) |
Dec 16, 2020 | 42.24 | 42.48 | 42.03 | 42.06 | 513,922 | -0.21(-0.49%) |
Dec 15, 2020 | 41.94 | 42.57 | 41.83 | 42.26 | 753,371 | +0.86(+2.08%) |
Dec 14, 2020 | 42.63 | 42.86 | 41.38 | 41.40 | 641,611 | -1.01(-2.39%) |
Dec 11, 2020 | 42.59 | 43.14 | 42.38 | 42.42 | 899,091 | -0.60(-1.39%) |
Dec 10, 2020 | 43.14 | 43.38 | 42.79 | 43.01 | 906,263 | -0.45(-1.05%) |
Dec 09, 2020 | 42.54 | 43.57 | 42.54 | 43.47 | 1,054,202 | +1.14(+2.69%) |
Dec 08, 2020 | 42.18 | 42.85 | 42.18 | 42.33 | 1,169,683 | -0.19(-0.45%) |
Dec 07, 2020 | 43.16 | 43.32 | 42.41 | 42.52 | 1,038,731 | -1.00(-2.31%) |
Dec 04, 2020 | 42.56 | 43.54 | 42.56 | 43.52 | 967,489 | +1.09(+2.57%) |
Dec 03, 2020 | 43.14 | 43.66 | 42.34 | 42.43 | 904,323 | -0.66(-1.54%) |
Dec 02, 2020 | 43.36 | 43.41 | 42.70 | 43.10 | 1,025,223 | -0.42(-0.98%) |
Dec 01, 2020 | 42.89 | 43.64 | 42.54 | 43.52 | 1,112,462 | +0.98(+2.31%) |
Nov 30, 2020 | 41.83 | 42.61 | 41.83 | 42.54 | 2,577,666 | +0.50(+1.19%) |
Nov 27, 2020 | 42.68 | 42.83 | 42.01 | 42.04 | 468,816 | -0.65(-1.53%) |
Nov 25, 2020 | 42.97 | 43.30 | 42.22 | 42.69 | 755,126 | -0.69(-1.59%) |
Nov 24, 2020 | 42.59 | 43.50 | 42.47 | 43.38 | 1,490,194 | +1.18(+2.80%) |
Nov 23, 2020 | 43.12 | 43.36 | 42.04 | 42.20 | 1,158,836 | -0.47(-1.11%) |
Nov 20, 2020 | 42.37 | 43.04 | 42.10 | 42.67 | 3,730,615 | +0.38(+0.89%) |
Nov 19, 2020 | 41.62 | 42.36 | 41.45 | 42.29 | 986,341 | +0.59(+1.43%) |
Nov 18, 2020 | 42.19 | 42.39 | 41.67 | 41.70 | 1,022,765 | -0.42(-1.01%) |
Nov 17, 2020 | 41.45 | 42.30 | 41.15 | 42.12 | 1,273,043 | +0.16(+0.38%) |
Nov 16, 2020 | 41.54 | 42.10 | 41.01 | 41.96 | 963,704 | +1.28(+3.16%) |
Nov 13, 2020 | 40.10 | 40.97 | 40.07 | 40.68 | 684,581 | +1.02(+2.57%) |
Nov 12, 2020 | 39.88 | 40.10 | 39.16 | 39.66 | 623,108 | -0.39(-0.97%) |
Nov 11, 2020 | 40.75 | 40.85 | 39.76 | 40.05 | 1,306,574 | -0.45(-1.12%) |
Nov 10, 2020 | 40.47 | 41.18 | 40.08 | 40.50 | 1,697,347 | +0.03(+0.07%) |
Nov 09, 2020 | 41.60 | 42.13 | 40.41 | 40.47 | 1,851,973 | +0.67(+1.68%) |
Nov 06, 2020 | 40.10 | 40.38 | 39.52 | 39.80 | 1,043,343 | -0.25(-0.61%) |
Nov 05, 2020 | 39.50 | 40.48 | 39.35 | 40.05 | 858,584 | +0.87(+2.22%) |
Nov 04, 2020 | 39.14 | 39.57 | 37.77 | 39.18 | 959,979 | -0.03(-0.07%) |
Nov 03, 2020 | 38.72 | 39.38 | 38.40 | 39.21 | 984,487 | +0.98(+2.57%) |