Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 73.59 | 74.17 | 72.16 | 72.34 | 4,030,987 | -1.81(-2.44%) |
Nov 29, 2021 | 74.49 | 74.61 | 72.63 | 74.15 | 1,816,175 | +1.90(+2.64%) |
Nov 26, 2021 | 72.78 | 72.97 | 71.62 | 72.24 | 2,140,457 | -2.29(-3.08%) |
Nov 24, 2021 | 73.86 | 74.62 | 72.99 | 74.54 | 1,768,938 | +0.03(+0.04%) |
Nov 23, 2021 | 75.60 | 75.96 | 74.16 | 74.51 | 2,396,199 | -1.57(-2.07%) |
Nov 22, 2021 | 76.52 | 77.63 | 75.36 | 76.08 | 2,308,520 | -0.01(-0.01%) |
Nov 19, 2021 | 76.42 | 76.61 | 74.88 | 76.09 | 2,037,461 | -0.10(-0.13%) |
Nov 18, 2021 | 76.27 | 76.46 | 76.15 | 76.19 | 1,627,438 | -0.09(-0.11%) |
Nov 17, 2021 | 76.06 | 76.72 | 75.49 | 76.27 | 1,726,876 | +0.35(+0.46%) |
Nov 16, 2021 | 74.85 | 76.16 | 74.79 | 75.92 | 2,045,589 | +0.36(+0.48%) |
Nov 15, 2021 | 76.61 | 76.84 | 75.40 | 75.57 | 1,405,258 | -0.98(-1.28%) |
Nov 12, 2021 | 75.79 | 76.70 | 75.79 | 76.55 | 1,244,865 | +0.80(+1.06%) |
Nov 11, 2021 | 74.65 | 76.00 | 74.19 | 75.75 | 2,437,866 | +1.97(+2.67%) |
Nov 10, 2021 | 75.97 | 73.78 | 3,198,296 | -3.47(-4.49%) | ||
Nov 09, 2021 | 76.74 | 77.39 | 76.37 | 77.25 | 1,815,970 | +0.70(+0.91%) |
Nov 08, 2021 | 77.10 | 78.26 | 75.73 | 76.55 | 4,684,129 | -1.31(-1.68%) |
Nov 05, 2021 | 79.09 | 79.46 | 76.59 | 77.86 | 2,890,279 | -0.78(-0.99%) |
Nov 04, 2021 | 81.33 | 81.37 | 78.04 | 78.64 | 2,543,197 | -2.25(-2.78%) |
Nov 03, 2021 | 78.80 | 80.92 | 77.87 | 80.89 | 7,070,881 | +2.56(+3.27%) |
Nov 02, 2021 | 73.08 | 78.55 | 72.94 | 78.33 | 8,819,240 | +3.02(+4.01%) |
Nov 01, 2021 | 77.58 | 76.19 | 74.92 | 75.31 | 3,781,805 | -1.96(-2.54%) |
Oct 29, 2021 | 76.05 | 77.34 | 75.43 | 77.27 | 6,203,264 | +0.41(+0.53%) |
Oct 28, 2021 | 74.14 | 76.90 | 74.03 | 76.86 | 3,798,678 | +2.82(+3.81%) |
Oct 27, 2021 | 73.80 | 74.53 | 72.71 | 74.04 | 4,219,519 | -0.20(-0.27%) |
Oct 26, 2021 | 73.31 | 74.24 | 4,155,972 | +1.64(+2.26%) | ||
Oct 25, 2021 | 72.01 | 72.83 | 71.32 | 72.60 | 2,233,181 | +1.28(+1.79%) |
Oct 22, 2021 | 70.80 | 71.60 | 69.87 | 71.32 | 2,932,339 | +0.41(+0.57%) |
Oct 21, 2021 | 68.34 | 70.95 | 68.28 | 70.92 | 3,495,133 | +2.46(+3.60%) |
Oct 20, 2021 | 66.93 | 68.46 | 66.65 | 68.45 | 3,331,958 | +2.01(+3.02%) |
Oct 19, 2021 | 65.49 | 66.46 | 65.00 | 66.44 | 2,522,615 | +1.34(+2.06%) |
Oct 18, 2021 | 64.35 | 65.13 | 64.06 | 65.11 | 1,736,758 | +0.89(+1.39%) |
Oct 15, 2021 | 65.46 | 65.46 | 64.03 | 64.21 | 1,643,190 | -0.58(-0.90%) |
Oct 14, 2021 | 64.53 | 64.90 | 63.85 | 64.80 | 1,623,339 | +1.01(+1.58%) |
Oct 13, 2021 | 64.09 | 64.20 | 63.11 | 63.79 | 2,079,236 | +0.47(+0.74%) |
Oct 12, 2021 | 63.73 | 64.00 | 62.88 | 63.32 | 2,118,876 | -0.14(-0.21%) |
Oct 11, 2021 | 64.04 | 65.30 | 63.29 | 63.46 | 2,961,513 | -0.08(-0.12%) |
Oct 08, 2021 | 61.46 | 63.76 | 61.39 | 63.53 | 4,138,409 | +2.07(+3.36%) |
Oct 07, 2021 | 60.93 | 62.46 | 60.80 | 61.47 | 2,245,777 | +1.47(+2.46%) |
Oct 06, 2021 | 59.41 | 60.50 | 58.49 | 59.99 | 2,816,978 | -0.02(-0.03%) |
Oct 05, 2021 | 58.96 | 60.37 | 58.46 | 60.01 | 2,023,745 | +1.56(+2.67%) |
Oct 04, 2021 | 59.74 | 60.03 | 57.86 | 58.45 | 2,159,601 | -1.37(-2.29%) |
Oct 01, 2021 | 59.50 | 60.20 | 58.80 | 59.82 | 2,303,751 | +0.78(+1.31%) |
Sep 30, 2021 | 59.19 | 59.87 | 58.77 | 59.04 | 3,172,775 | +0.04(+0.07%) |
Sep 29, 2021 | 58.53 | 59.36 | 58.04 | 59.01 | 2,001,743 | +0.80(+1.37%) |
Sep 28, 2021 | 59.16 | 59.30 | 57.63 | 58.21 | 2,278,137 | -1.46(-2.45%) |
Sep 27, 2021 | 59.92 | 60.30 | 58.73 | 59.67 | 2,405,223 | -0.48(-0.81%) |
Sep 24, 2021 | 61.28 | 61.60 | 60.14 | 60.16 | 2,709,210 | -1.57(-2.55%) |
Sep 23, 2021 | 61.96 | 62.37 | 61.36 | 61.73 | 2,985,626 | +0.05(+0.08%) |
Sep 22, 2021 | 62.22 | 62.29 | 61.12 | 61.68 | 1,920,724 | +0.06(+0.09%) |
Sep 21, 2021 | 61.45 | 62.03 | 60.86 | 61.62 | 5,450,501 | +1.06(+1.75%) |
Sep 20, 2021 | 62.09 | 62.51 | 59.31 | 60.57 | 11,785,942 | -3.91(-6.06%) |
Sep 17, 2021 | 64.65 | 65.03 | 64.01 | 64.48 | 8,244,284 | -0.16(-0.24%) |
Sep 16, 2021 | 62.56 | 64.65 | 62.03 | 64.63 | 7,535,413 | +1.96(+3.13%) |
Sep 15, 2021 | 61.34 | 62.88 | 61.27 | 62.67 | 5,233,728 | +1.19(+1.94%) |
Sep 14, 2021 | 61.73 | 62.14 | 60.98 | 61.48 | 3,675,834 | +0.07(+0.11%) |
Sep 13, 2021 | 62.06 | 62.08 | 60.98 | 61.41 | 2,818,797 | +0.54(+0.89%) |
Sep 10, 2021 | 61.29 | 61.70 | 60.08 | 60.87 | 2,740,727 | -0.15(-0.24%) |
Sep 09, 2021 | 61.15 | 61.96 | 60.63 | 61.01 | 1,969,580 | -0.16(-0.25%) |
Sep 08, 2021 | 60.54 | 61.25 | 59.90 | 61.17 | 2,592,448 | +0.29(+0.48%) |
Sep 07, 2021 | 62.18 | 62.26 | 60.84 | 60.88 | 3,556,559 | -1.62(-2.59%) |
Sep 03, 2021 | 62.28 | 63.20 | 62.16 | 62.50 | 2,806,716 | -0.01(-0.02%) |
Sep 02, 2021 | 63.04 | 63.04 | 62.13 | 62.51 | 3,238,254 | -0.07(-0.11%) |
Sep 01, 2021 | 62.31 | 62.92 | 61.60 | 62.57 | 2,717,247 | +0.22(+0.36%) |
Aug 31, 2021 | 62.44 | 62.72 | 62.09 | 62.35 | 2,234,592 | -0.02(-0.03%) |
Aug 30, 2021 | 62.38 | 63.02 | 62.19 | 62.37 | 2,519,887 | +0.11(+0.17%) |
Aug 27, 2021 | 62.35 | 62.64 | 61.92 | 62.26 | 2,789,641 | -0.03(-0.05%) |
Aug 26, 2021 | 62.78 | 62.93 | 62.28 | 62.29 | 1,611,429 | -0.28(-0.45%) |
Aug 25, 2021 | 62.44 | 62.99 | 62.44 | 62.57 | 1,519,267 | +0.07(+0.11%) |
Aug 24, 2021 | 62.48 | 62.89 | 62.31 | 62.51 | 1,328,630 | +0.03(+0.05%) |
Aug 23, 2021 | 61.96 | 62.73 | 61.90 | 62.48 | 1,743,513 | +1.08(+1.75%) |
Aug 20, 2021 | 60.46 | 61.88 | 60.33 | 61.40 | 3,043,626 | +1.08(+1.78%) |
Aug 19, 2021 | 60.05 | 60.85 | 59.75 | 60.32 | 2,473,343 | -0.96(-1.57%) |
Aug 18, 2021 | 61.57 | 62.33 | 61.27 | 61.28 | 1,869,941 | -0.32(-0.52%) |
Aug 17, 2021 | 62.87 | 63.43 | 61.33 | 61.60 | 2,472,029 | -1.82(-2.87%) |
Aug 16, 2021 | 63.71 | 63.94 | 63.23 | 63.43 | 2,214,109 | -0.62(-0.97%) |
Aug 13, 2021 | 64.16 | 64.70 | 64.02 | 64.05 | 1,392,440 | +0.08(+0.13%) |
Aug 12, 2021 | 63.48 | 64.01 | 63.18 | 63.97 | 1,982,822 | +0.28(+0.44%) |
Aug 11, 2021 | 64.52 | 64.60 | 63.59 | 63.69 | 2,690,826 | +0.01(+0.02%) |
Aug 10, 2021 | 64.66 | 64.93 | 63.62 | 63.68 | 3,016,052 | -1.01(-1.56%) |
Aug 09, 2021 | 65.51 | 65.62 | 64.53 | 64.68 | 2,864,050 | -0.72(-1.09%) |
Aug 06, 2021 | 65.38 | 65.59 | 64.61 | 65.40 | 2,957,086 | +0.33(+0.51%) |
Aug 05, 2021 | 64.64 | 65.24 | 64.31 | 65.07 | 3,357,914 | +1.17(+1.83%) |
Aug 04, 2021 | 62.96 | 64.10 | 62.96 | 63.90 | 2,847,157 | +1.19(+1.90%) |
Aug 03, 2021 | 63.45 | 63.61 | 61.35 | 62.71 | 2,984,698 | +1.22(+1.98%) |
Aug 02, 2021 | 62.16 | 62.31 | 61.38 | 61.49 | 2,588,048 | -0.21(-0.35%) |
Jul 30, 2021 | 61.34 | 62.23 | 61.30 | 61.70 | 2,755,028 | -0.05(-0.08%) |
Jul 29, 2021 | 60.39 | 62.11 | 60.14 | 61.75 | 2,349,770 | +1.32(+2.18%) |
Jul 28, 2021 | 60.59 | 60.66 | 59.66 | 60.43 | 1,475,527 | +0.12(+0.19%) |
Jul 27, 2021 | 59.62 | 60.88 | 59.21 | 60.32 | 1,833,039 | +0.48(+0.81%) |
Jul 26, 2021 | 59.51 | 60.07 | 59.05 | 59.83 | 1,629,975 | +0.40(+0.67%) |
Jul 23, 2021 | 58.78 | 60.31 | 58.78 | 59.44 | 2,448,268 | +0.69(+1.17%) |
Jul 22, 2021 | 57.73 | 58.87 | 57.42 | 58.75 | 2,641,745 | +1.29(+2.24%) |
Jul 21, 2021 | 57.06 | 57.71 | 56.89 | 57.46 | 1,249,825 | +0.79(+1.40%) |
Jul 20, 2021 | 55.88 | 57.07 | 55.59 | 56.67 | 2,611,635 | +1.15(+2.07%) |
Jul 19, 2021 | 55.24 | 55.90 | 54.97 | 55.52 | 1,951,051 | -0.84(-1.49%) |
Jul 16, 2021 | 57.24 | 57.29 | 56.29 | 56.36 | 1,153,930 | -0.56(-0.99%) |
Jul 15, 2021 | 56.80 | 57.41 | 56.43 | 56.92 | 1,515,895 | -0.09(-0.15%) |
Jul 14, 2021 | 57.56 | 57.75 | 56.75 | 57.01 | 1,332,590 | -0.48(-0.84%) |
Jul 13, 2021 | 59.14 | 59.49 | 57.47 | 57.49 | 1,147,889 | -1.02(-1.74%) |
Jul 12, 2021 | 57.87 | 58.62 | 57.15 | 58.51 | 2,272,992 | +1.32(+2.30%) |
Jul 09, 2021 | 56.71 | 57.30 | 56.19 | 57.19 | 1,758,206 | +1.04(+1.84%) |
Jul 08, 2021 | 56.34 | 56.73 | 55.61 | 56.16 | 1,763,039 | -1.30(-2.26%) |
Jul 07, 2021 | 58.01 | 58.12 | 56.99 | 57.45 | 2,047,535 | -0.54(-0.93%) |
Jul 06, 2021 | 57.92 | 58.19 | 57.52 | 58.00 | 1,522,577 | +0.14(+0.23%) |
Jul 02, 2021 | 58.02 | 58.14 | 57.69 | 57.86 | 1,329,583 | +0.04(+0.07%) |
Jul 01, 2021 | 57.53 | 58.01 | 57.34 | 57.82 | 2,081,389 | +0.49(+0.86%) |
Jun 30, 2021 | 58.22 | 58.31 | 57.32 | 57.33 | 2,405,433 | -1.10(-1.89%) |
Jun 29, 2021 | 58.64 | 59.08 | 58.34 | 58.43 | 2,019,573 | -0.14(-0.23%) |
Jun 28, 2021 | 58.95 | 59.03 | 57.75 | 58.57 | 1,732,035 | -0.23(-0.39%) |
Jun 25, 2021 | 58.34 | 59.08 | 58.12 | 58.80 | 3,204,177 | +0.61(+1.05%) |
Jun 24, 2021 | 57.98 | 58.25 | 57.25 | 58.19 | 2,061,554 | +0.75(+1.30%) |
Jun 23, 2021 | 56.84 | 57.95 | 56.61 | 57.44 | 2,388,941 | +0.77(+1.37%) |
Jun 22, 2021 | 56.13 | 56.81 | 55.81 | 56.67 | 3,371,033 | +0.64(+1.14%) |
Jun 21, 2021 | 55.08 | 56.06 | 54.63 | 56.03 | 3,672,655 | +1.46(+2.68%) |
Jun 18, 2021 | 54.62 | 54.83 | 53.86 | 54.57 | 5,834,740 | -0.73(-1.31%) |
Jun 17, 2021 | 55.31 | 55.95 | 54.25 | 55.30 | 5,514,902 | +0.11(+0.19%) |
Jun 16, 2021 | 54.25 | 55.20 | 53.94 | 55.19 | 5,452,238 | +1.30(+2.41%) |
Jun 15, 2021 | 53.52 | 54.01 | 52.91 | 53.89 | 2,059,766 | +0.39(+0.72%) |
Jun 14, 2021 | 54.73 | 54.87 | 53.49 | 53.51 | 3,606,551 | -1.17(-2.14%) |
Jun 11, 2021 | 54.51 | 54.69 | 54.02 | 54.68 | 3,324,371 | +0.46(+0.86%) |
Jun 10, 2021 | 53.88 | 54.54 | 53.60 | 54.21 | 3,153,953 | +0.72(+1.34%) |
Jun 09, 2021 | 53.49 | 53.88 | 53.29 | 53.50 | 3,455,054 | -0.02(-0.04%) |
Jun 08, 2021 | 52.47 | 53.58 | 52.14 | 53.52 | 3,926,652 | +1.13(+2.16%) |
Jun 07, 2021 | 53.65 | 53.76 | 52.18 | 52.38 | 3,655,868 | -1.23(-2.29%) |
Jun 04, 2021 | 53.84 | 54.08 | 53.28 | 53.61 | 1,299,374 | -0.18(-0.34%) |
Jun 03, 2021 | 52.91 | 53.93 | 52.74 | 53.80 | 2,126,264 | +0.57(+1.07%) |
Jun 02, 2021 | 53.93 | 54.02 | 53.18 | 53.22 | 1,899,699 | -0.71(-1.31%) |
Jun 01, 2021 | 54.51 | 54.86 | 53.88 | 53.93 | 2,128,549 | +0.04(+0.07%) |
May 28, 2021 | 54.06 | 54.12 | 53.51 | 53.89 | 2,321,935 | -0.01(-0.02%) |
May 27, 2021 | 53.71 | 54.08 | 53.47 | 53.90 | 4,092,247 | +0.16(+0.31%) |
May 26, 2021 | 53.71 | 53.93 | 53.40 | 53.74 | 2,842,952 | -0.05(-0.09%) |
May 25, 2021 | 53.86 | 54.57 | 53.74 | 53.79 | 3,225,833 | +0.25(+0.47%) |
May 24, 2021 | 53.71 | 53.84 | 53.12 | 53.53 | 2,135,245 | +0.08(+0.14%) |
May 21, 2021 | 53.86 | 54.05 | 53.32 | 53.46 | 2,357,889 | -0.15(-0.27%) |
May 20, 2021 | 53.22 | 54.00 | 53.14 | 53.60 | 2,273,804 | +0.57(+1.08%) |
May 19, 2021 | 52.37 | 53.07 | 52.04 | 53.03 | 1,756,616 | -0.18(-0.35%) |
May 18, 2021 | 53.85 | 54.19 | 53.18 | 53.22 | 2,944,259 | -0.44(-0.81%) |
May 17, 2021 | 54.12 | 54.35 | 53.36 | 53.65 | 2,053,692 | -0.68(-1.25%) |
May 14, 2021 | 53.54 | 54.54 | 53.22 | 54.33 | 2,392,277 | +1.13(+2.12%) |
May 13, 2021 | 52.46 | 53.39 | 52.38 | 53.20 | 2,854,455 | +0.98(+1.89%) |
May 12, 2021 | 54.15 | 54.36 | 52.09 | 52.22 | 3,011,651 | -2.09(-3.86%) |
May 11, 2021 | 54.33 | 55.01 | 53.80 | 54.31 | 2,560,798 | -0.79(-1.44%) |
May 10, 2021 | 56.61 | 56.73 | 55.09 | 55.10 | 2,846,121 | -1.57(-2.78%) |
May 07, 2021 | 55.58 | 57.09 | 55.33 | 56.68 | 2,667,754 | +1.00(+1.80%) |
May 06, 2021 | 56.20 | 56.60 | 53.64 | 55.67 | 5,074,661 | -0.41(-0.74%) |
May 05, 2021 | 55.30 | 56.15 | 54.16 | 56.09 | 3,026,178 | +2.39(+4.46%) |
May 04, 2021 | 53.81 | 54.93 | 53.36 | 53.69 | 3,218,600 | -0.62(-1.14%) |
May 03, 2021 | 55.02 | 55.06 | 54.31 | 54.31 | 2,199,687 | -0.30(-0.55%) |
Apr 30, 2021 | 54.82 | 54.93 | 54.15 | 54.61 | 3,120,054 | -0.22(-0.40%) |
Apr 29, 2021 | 55.19 | 55.19 | 54.27 | 54.83 | 1,945,809 | +0.10(+0.18%) |
Apr 28, 2021 | 54.70 | 54.79 | 54.43 | 54.74 | 1,465,935 | +0.07(+0.12%) |
Apr 27, 2021 | 53.75 | 54.70 | 53.53 | 54.67 | 1,297,937 | +1.03(+1.93%) |
Apr 26, 2021 | 53.29 | 53.68 | 52.94 | 53.63 | 1,950,708 | +0.45(+0.85%) |
Apr 23, 2021 | 51.99 | 53.40 | 51.84 | 53.18 | 2,219,389 | +1.33(+2.57%) |
Apr 22, 2021 | 51.41 | 52.24 | 51.11 | 51.85 | 3,029,160 | +0.60(+1.17%) |
Apr 21, 2021 | 50.79 | 51.29 | 50.44 | 51.25 | 1,910,027 | +0.48(+0.95%) |
Apr 20, 2021 | 51.06 | 51.34 | 50.40 | 50.77 | 2,888,224 | -0.69(-1.33%) |
Apr 19, 2021 | 51.42 | 51.67 | 51.17 | 51.45 | 1,887,437 | +0.00(+0.00%) |
Apr 16, 2021 | 51.19 | 51.64 | 50.72 | 51.45 | 2,518,402 | +0.38(+0.74%) |
Apr 15, 2021 | 51.69 | 51.79 | 50.86 | 51.08 | 2,179,160 | -0.18(-0.36%) |
Apr 14, 2021 | 50.58 | 51.67 | 50.51 | 51.26 | 3,723,844 | +1.04(+2.08%) |
Apr 13, 2021 | 50.23 | 50.69 | 49.50 | 50.22 | 3,480,339 | +0.02(+0.04%) |
Apr 12, 2021 | 49.30 | 50.32 | 49.11 | 50.20 | 2,270,638 | +0.66(+1.32%) |
Apr 09, 2021 | 50.04 | 50.04 | 48.85 | 49.54 | 2,446,808 | -0.27(-0.54%) |
Apr 08, 2021 | 49.51 | 49.92 | 49.22 | 49.81 | 1,702,071 | +0.54(+1.10%) |
Apr 07, 2021 | 49.40 | 49.64 | 48.95 | 49.27 | 1,744,429 | -0.13(-0.25%) |
Apr 06, 2021 | 49.24 | 49.58 | 48.99 | 49.40 | 1,857,073 | +0.02(+0.04%) |
Apr 05, 2021 | 48.97 | 49.47 | 48.97 | 49.38 | 1,958,528 | +0.78(+1.61%) |
Apr 01, 2021 | 47.82 | 48.64 | 47.58 | 48.60 | 2,483,900 | +1.45(+3.07%) |
Mar 31, 2021 | 47.55 | 47.89 | 47.11 | 47.15 | 2,956,642 | -0.33(-0.69%) |
Mar 30, 2021 | 46.66 | 47.56 | 46.65 | 47.48 | 1,985,528 | +0.63(+1.34%) |
Mar 29, 2021 | 46.42 | 47.21 | 46.27 | 46.85 | 2,755,268 | +0.07(+0.14%) |
Mar 26, 2021 | 46.62 | 47.16 | 46.13 | 46.78 | 2,574,143 | +0.53(+1.15%) |
Mar 25, 2021 | 45.86 | 46.32 | 45.31 | 46.25 | 1,910,750 | -0.06(-0.13%) |
Mar 24, 2021 | 46.52 | 47.13 | 46.25 | 46.31 | 2,157,211 | +0.11(+0.23%) |
Mar 23, 2021 | 47.01 | 47.05 | 46.13 | 46.20 | 2,081,327 | -0.86(-1.83%) |
Mar 22, 2021 | 46.44 | 47.36 | 46.22 | 47.06 | 2,379,384 | +0.54(+1.16%) |
Mar 19, 2021 | 45.96 | 46.65 | 45.74 | 46.52 | 3,427,563 | +0.38(+0.82%) |
Mar 18, 2021 | 47.01 | 47.23 | 45.99 | 46.15 | 2,221,461 | -1.13(-2.39%) |
Mar 17, 2021 | 47.36 | 47.41 | 46.45 | 47.27 | 1,923,923 | +0.05(+0.10%) |
Mar 16, 2021 | 47.60 | 48.06 | 46.83 | 47.23 | 2,472,379 | -0.41(-0.85%) |
Mar 15, 2021 | 47.06 | 47.64 | 46.50 | 47.63 | 3,386,494 | +0.89(+1.90%) |
Mar 12, 2021 | 46.42 | 46.74 | 45.82 | 46.74 | 2,893,049 | +0.21(+0.46%) |
Mar 11, 2021 | 46.40 | 46.79 | 46.12 | 46.53 | 4,053,748 | +0.42(+0.92%) |
Mar 10, 2021 | 45.99 | 46.42 | 45.49 | 46.11 | 2,219,960 | +0.68(+1.49%) |
Mar 09, 2021 | 45.85 | 46.07 | 45.16 | 45.43 | 3,584,012 | -0.01(-0.02%) |
Mar 08, 2021 | 45.36 | 45.74 | 44.81 | 45.44 | 4,780,031 | +0.17(+0.38%) |
Mar 05, 2021 | 45.36 | 45.50 | 44.02 | 45.27 | 3,490,660 | +0.20(+0.45%) |
Mar 04, 2021 | 45.12 | 45.66 | 44.36 | 45.06 | 4,375,731 | -0.31(-0.68%) |
Mar 03, 2021 | 45.01 | 45.46 | 44.54 | 45.37 | 3,807,504 | +0.54(+1.21%) |
Mar 02, 2021 | 44.50 | 44.95 | 44.23 | 44.83 | 2,909,087 | +0.14(+0.32%) |
Mar 01, 2021 | 44.40 | 44.84 | 44.25 | 44.69 | 3,829,468 | +0.71(+1.62%) |
Feb 26, 2021 | 43.43 | 44.39 | 42.82 | 43.97 | 5,083,324 | +0.58(+1.33%) |
Feb 25, 2021 | 43.67 | 44.01 | 42.65 | 43.39 | 4,580,833 | -0.46(-1.06%) |
Feb 24, 2021 | 43.43 | 44.01 | 43.02 | 43.86 | 4,674,356 | +0.31(+0.71%) |
Feb 23, 2021 | 43.66 | 43.74 | 42.16 | 43.55 | 5,861,681 | -0.22(-0.51%) |
Feb 22, 2021 | 44.67 | 44.85 | 43.70 | 43.77 | 5,003,673 | -1.37(-3.04%) |
Feb 19, 2021 | 45.60 | 45.87 | 45.01 | 45.14 | 2,268,603 | -0.18(-0.39%) |
Feb 18, 2021 | 45.67 | 45.97 | 45.31 | 45.32 | 2,599,462 | -0.44(-0.97%) |
Feb 17, 2021 | 45.70 | 46.25 | 45.33 | 45.76 | 2,031,063 | -0.38(-0.83%) |
Feb 16, 2021 | 46.84 | 46.98 | 46.11 | 46.15 | 3,151,570 | -0.25(-0.54%) |
Feb 12, 2021 | 45.91 | 46.54 | 45.91 | 46.40 | 2,548,190 | +0.00(+0.00%) |
Feb 11, 2021 | 46.83 | 46.97 | 46.10 | 46.40 | 4,333,246 | -0.34(-0.72%) |
Feb 10, 2021 | 46.44 | 47.44 | 45.81 | 46.73 | 3,143,577 | +1.93(+4.32%) |
Feb 09, 2021 | 43.31 | 45.54 | 43.12 | 44.80 | 4,311,051 | +1.23(+2.83%) |
Feb 08, 2021 | 43.21 | 43.72 | 42.85 | 43.57 | 3,666,981 | +0.60(+1.39%) |
Feb 05, 2021 | 42.46 | 42.98 | 42.36 | 42.97 | 2,595,260 | +0.76(+1.80%) |
Feb 04, 2021 | 40.63 | 42.21 | 40.53 | 42.21 | 3,929,391 | +1.69(+4.18%) |
Feb 03, 2021 | 40.57 | 40.89 | 40.32 | 40.52 | 2,834,966 | -0.20(-0.50%) |
Feb 02, 2021 | 39.55 | 40.91 | 39.42 | 40.72 | 2,644,386 | +1.80(+4.62%) |
Feb 01, 2021 | 37.77 | 39.32 | 37.75 | 38.92 | 1,916,711 | +1.43(+3.83%) |
Jan 29, 2021 | 37.18 | 37.86 | 36.74 | 37.49 | 3,937,621 | +0.01(+0.03%) |
Jan 28, 2021 | 36.56 | 37.84 | 36.23 | 37.48 | 2,147,754 | +1.33(+3.67%) |
Jan 27, 2021 | 36.81 | 37.06 | 36.08 | 36.15 | 3,001,095 | -1.53(-4.06%) |
Jan 26, 2021 | 38.44 | 38.50 | 37.59 | 37.68 | 2,809,186 | -0.38(-1.01%) |
Jan 25, 2021 | 38.54 | 38.96 | 37.73 | 38.06 | 3,131,443 | -0.63(-1.62%) |
Jan 22, 2021 | 39.28 | 39.64 | 38.67 | 38.69 | 1,946,471 | -0.90(-2.28%) |
Jan 21, 2021 | 39.98 | 40.17 | 39.41 | 39.59 | 1,493,286 | -0.31(-0.77%) |
Jan 20, 2021 | 39.72 | 40.04 | 39.63 | 39.90 | 1,786,862 | +0.47(+1.20%) |
Jan 19, 2021 | 39.57 | 39.58 | 39.04 | 39.43 | 2,060,442 | +0.24(+0.61%) |
Jan 15, 2021 | 39.15 | 39.36 | 38.65 | 39.19 | 2,187,325 | -0.25(-0.63%) |
Jan 14, 2021 | 39.74 | 39.93 | 39.28 | 39.44 | 1,793,551 | -0.21(-0.53%) |
Jan 13, 2021 | 38.97 | 39.92 | 38.66 | 39.65 | 3,637,036 | +0.75(+1.93%) |
Jan 12, 2021 | 39.09 | 39.21 | 38.78 | 38.90 | 1,071,981 | -0.15(-0.39%) |
Jan 11, 2021 | 38.72 | 39.30 | 38.63 | 39.05 | 1,496,658 | +0.09(+0.22%) |
Jan 08, 2021 | 38.89 | 39.31 | 38.50 | 38.97 | 2,352,847 | +0.31(+0.80%) |
Jan 07, 2021 | 38.19 | 38.91 | 38.11 | 38.66 | 2,947,474 | +0.79(+2.08%) |
Jan 06, 2021 | 37.91 | 38.16 | 37.00 | 37.87 | 4,800,386 | +0.08(+0.20%) |
Jan 05, 2021 | 38.20 | 38.49 | 37.67 | 37.79 | 2,047,885 | -0.37(-0.96%) |
Jan 04, 2021 | 39.00 | 39.16 | 37.71 | 38.16 | 2,376,991 | -0.81(-2.07%) |
Dec 31, 2020 | 38.97 | 38.97 | 38.97 | 1,098,174 | +0.77(+2.02%) | |
Dec 30, 2020 | 38.11 | 38.76 | 38.05 | 38.20 | 1,098,174 | +0.25(+0.66%) |
Dec 29, 2020 | 38.24 | 38.35 | 37.73 | 37.95 | 1,267,884 | -0.05(-0.13%) |
Dec 28, 2020 | 38.59 | 38.78 | 37.99 | 38.00 | 2,168,037 | -0.35(-0.90%) |
Dec 24, 2020 | 38.25 | 38.35 | 38.04 | 38.34 | 801,842 | +0.18(+0.48%) |
Dec 23, 2020 | 38.23 | 38.57 | 38.14 | 38.16 | 2,921,272 | +0.15(+0.41%) |
Dec 22, 2020 | 38.25 | 38.35 | 37.87 | 38.01 | 2,880,157 | -0.20(-0.53%) |
Dec 21, 2020 | 38.16 | 38.48 | 37.68 | 38.21 | 2,288,784 | -0.33(-0.85%) |
Dec 18, 2020 | 38.98 | 39.02 | 38.36 | 38.53 | 5,947,579 | -0.37(-0.94%) |
Dec 17, 2020 | 38.78 | 39.18 | 38.59 | 38.90 | 1,998,227 | +0.20(+0.52%) |
Dec 16, 2020 | 38.27 | 38.85 | 38.17 | 38.70 | 2,169,025 | +0.56(+1.46%) |
Dec 15, 2020 | 38.09 | 38.20 | 37.76 | 38.14 | 1,580,053 | +0.39(+1.05%) |
Dec 14, 2020 | 38.46 | 38.75 | 37.75 | 37.75 | 2,505,114 | -0.38(-1.01%) |
Dec 11, 2020 | 37.29 | 38.14 | 37.26 | 38.13 | 2,124,046 | +0.59(+1.56%) |
Dec 10, 2020 | 37.36 | 37.58 | 37.09 | 37.54 | 2,638,543 | -0.13(-0.36%) |
Dec 09, 2020 | 38.43 | 38.52 | 37.62 | 37.68 | 1,925,078 | -0.57(-1.48%) |
Dec 08, 2020 | 38.20 | 38.73 | 38.04 | 38.25 | 1,723,774 | -0.13(-0.33%) |
Dec 07, 2020 | 38.05 | 38.47 | 37.89 | 38.37 | 1,665,783 | +0.29(+0.76%) |
Dec 04, 2020 | 37.96 | 38.36 | 37.59 | 38.08 | 1,550,900 | +0.34(+0.89%) |
Dec 03, 2020 | 37.87 | 38.30 | 37.62 | 37.75 | 1,590,361 | +0.00(+0.00%) |
Dec 02, 2020 | 37.50 | 37.90 | 37.03 | 37.75 | 2,349,676 | +0.29(+0.77%) |