Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 59.05 | 60.09 | 58.14 | 59.90 | 2,760,456 | +0.86(+1.45%) |
Nov 29, 2021 | 58.49 | 59.17 | 58.49 | 59.05 | 1,647,629 | +0.77(+1.32%) |
Nov 26, 2021 | 58.72 | 58.81 | 57.18 | 58.28 | 687,543 | -1.52(-2.55%) |
Nov 24, 2021 | 59.57 | 60.61 | 59.53 | 59.80 | 1,077,042 | +0.07(+0.12%) |
Nov 23, 2021 | 58.63 | 59.73 | 58.63 | 59.73 | 3,212,407 | +1.13(+1.93%) |
Nov 22, 2021 | 59.02 | 59.43 | 58.06 | 58.60 | 2,423,428 | -0.08(-0.13%) |
Nov 19, 2021 | 58.69 | 58.99 | 57.79 | 58.68 | 1,503,654 | -0.31(-0.53%) |
Nov 18, 2021 | 59.48 | 59.12 | 58.21 | 59.00 | 1,240,866 | -0.20(-0.33%) |
Nov 17, 2021 | 59.11 | 59.43 | 58.62 | 59.19 | 1,162,471 | +0.19(+0.32%) |
Nov 16, 2021 | 58.67 | 59.52 | 57.77 | 59.01 | 1,325,512 | +0.37(+0.64%) |
Nov 15, 2021 | 57.74 | 58.63 | 57.42 | 58.63 | 552,074 | +1.03(+1.79%) |
Nov 12, 2021 | 57.94 | 58.35 | 57.29 | 57.60 | 645,264 | -0.34(-0.59%) |
Nov 11, 2021 | 57.69 | 58.08 | 57.34 | 57.94 | 1,399,412 | +0.42(+0.74%) |
Nov 10, 2021 | 56.86 | 57.58 | 57.52 | 1,082,521 | +0.65(+1.14%) | |
Nov 09, 2021 | 57.01 | 57.37 | 55.97 | 56.87 | 692,820 | -0.24(-0.41%) |
Nov 08, 2021 | 57.57 | 57.85 | 56.91 | 57.11 | 620,724 | -0.33(-0.58%) |
Nov 05, 2021 | 56.69 | 58.53 | 56.05 | 57.44 | 981,227 | +1.30(+2.31%) |
Nov 04, 2021 | 55.15 | 56.35 | 54.78 | 56.15 | 895,112 | +1.33(+2.42%) |
Nov 03, 2021 | 56.37 | 56.75 | 54.72 | 54.82 | 688,318 | -1.50(-2.67%) |
Nov 02, 2021 | 56.28 | 56.76 | 55.73 | 56.32 | 826,780 | +0.14(+0.24%) |
Nov 01, 2021 | 55.16 | 56.23 | 54.87 | 56.18 | 2,658,636 | +1.32(+2.40%) |
Oct 29, 2021 | 54.85 | 55.23 | 54.12 | 54.87 | 691,768 | -0.26(-0.46%) |
Oct 28, 2021 | 54.51 | 55.13 | 55.12 | 653,653 | +0.88(+1.61%) | |
Oct 27, 2021 | 54.22 | 54.71 | 53.92 | 54.25 | 551,735 | +0.07(+0.13%) |
Oct 26, 2021 | 54.79 | 54.18 | 357,881 | -0.39(-0.72%) | ||
Oct 25, 2021 | 53.97 | 55.06 | 53.89 | 54.57 | 883,571 | +0.59(+1.09%) |
Oct 22, 2021 | 53.63 | 54.16 | 53.39 | 53.98 | 283,001 | +0.13(+0.24%) |
Oct 21, 2021 | 53.82 | 54.34 | 53.57 | 53.85 | 582,067 | +0.11(+0.20%) |
Oct 20, 2021 | 53.60 | 53.89 | 53.42 | 53.75 | 365,184 | +0.27(+0.50%) |
Oct 19, 2021 | 53.14 | 53.76 | 53.09 | 53.48 | 364,673 | +0.33(+0.63%) |
Oct 18, 2021 | 53.11 | 53.26 | 52.59 | 53.15 | 445,088 | -0.28(-0.52%) |
Oct 15, 2021 | 54.55 | 54.85 | 53.39 | 53.42 | 467,122 | -0.91(-1.68%) |
Oct 14, 2021 | 53.23 | 54.53 | 53.22 | 54.34 | 1,166,191 | +1.36(+2.56%) |
Oct 13, 2021 | 52.61 | 52.99 | 52.40 | 52.98 | 301,682 | +0.49(+0.94%) |
Oct 12, 2021 | 52.54 | 52.87 | 52.31 | 52.49 | 553,223 | +0.09(+0.17%) |
Oct 11, 2021 | 52.31 | 52.76 | 52.06 | 52.40 | 547,057 | +0.19(+0.36%) |
Oct 08, 2021 | 52.50 | 53.23 | 52.08 | 52.21 | 393,454 | -0.31(-0.60%) |
Oct 07, 2021 | 52.48 | 53.25 | 51.99 | 52.53 | 1,334,875 | +0.23(+0.43%) |
Oct 06, 2021 | 51.61 | 52.36 | 51.61 | 52.30 | 834,568 | +0.29(+0.55%) |
Oct 05, 2021 | 51.39 | 52.13 | 51.28 | 52.02 | 554,093 | +0.85(+1.65%) |
Oct 04, 2021 | 51.92 | 52.11 | 50.82 | 51.17 | 653,992 | -0.86(-1.64%) |
Oct 01, 2021 | 50.90 | 52.09 | 50.59 | 52.03 | 907,309 | +1.47(+2.92%) |
Sep 30, 2021 | 50.01 | 50.86 | 49.91 | 50.55 | 1,074,119 | +0.60(+1.20%) |
Sep 29, 2021 | 50.08 | 50.31 | 49.66 | 49.95 | 404,202 | -0.14(-0.27%) |
Sep 28, 2021 | 50.55 | 51.24 | 50.07 | 50.09 | 937,547 | -0.68(-1.34%) |
Sep 27, 2021 | 49.69 | 51.13 | 49.69 | 50.77 | 870,530 | +1.03(+2.08%) |
Sep 24, 2021 | 49.97 | 50.30 | 49.31 | 49.73 | 605,643 | -0.39(-0.78%) |
Sep 23, 2021 | 50.05 | 50.62 | 49.78 | 50.13 | 527,773 | +0.45(+0.91%) |
Sep 22, 2021 | 48.54 | 50.14 | 48.54 | 49.68 | 919,690 | +1.41(+2.91%) |
Sep 21, 2021 | 48.49 | 48.90 | 48.19 | 48.27 | 514,919 | -0.11(-0.22%) |
Sep 20, 2021 | 48.15 | 48.59 | 47.70 | 48.38 | 417,598 | -0.31(-0.65%) |
Sep 17, 2021 | 48.78 | 48.98 | 48.03 | 48.69 | 1,499,970 | -0.28(-0.56%) |
Sep 16, 2021 | 48.61 | 49.22 | 48.24 | 48.97 | 404,512 | +0.40(+0.83%) |
Sep 15, 2021 | 48.50 | 48.69 | 48.08 | 48.56 | 597,818 | -0.09(-0.18%) |
Sep 14, 2021 | 49.04 | 49.04 | 48.11 | 48.65 | 533,693 | -0.11(-0.22%) |
Sep 13, 2021 | 49.17 | 49.39 | 48.28 | 48.76 | 576,645 | -0.20(-0.40%) |
Sep 10, 2021 | 49.60 | 49.75 | 48.96 | 48.96 | 475,111 | -0.41(-0.84%) |
Sep 09, 2021 | 49.60 | 49.85 | 49.20 | 49.37 | 716,312 | -0.30(-0.59%) |
Sep 08, 2021 | 50.22 | 50.24 | 49.56 | 49.67 | 525,203 | -0.40(-0.81%) |
Sep 07, 2021 | 50.30 | 50.43 | 49.52 | 50.07 | 903,663 | -0.47(-0.93%) |
Sep 03, 2021 | 50.39 | 50.60 | 49.98 | 50.54 | 507,553 | +0.19(+0.37%) |
Sep 02, 2021 | 50.67 | 50.89 | 49.94 | 50.35 | 568,290 | -0.08(-0.16%) |
Sep 01, 2021 | 49.73 | 50.74 | 49.44 | 50.43 | 1,659,523 | +0.74(+1.48%) |
Aug 31, 2021 | 49.16 | 49.88 | 48.91 | 49.70 | 1,176,736 | +0.47(+0.96%) |
Aug 30, 2021 | 49.11 | 49.53 | 48.62 | 49.22 | 514,819 | +0.22(+0.44%) |
Aug 27, 2021 | 48.41 | 49.35 | 48.41 | 49.01 | 598,544 | +0.60(+1.24%) |
Aug 26, 2021 | 49.33 | 49.36 | 48.39 | 48.41 | 774,441 | -0.90(-1.83%) |
Aug 25, 2021 | 48.82 | 49.52 | 48.62 | 49.31 | 716,050 | +0.68(+1.40%) |
Aug 24, 2021 | 48.27 | 48.89 | 48.27 | 48.63 | 464,190 | +0.39(+0.82%) |
Aug 23, 2021 | 47.47 | 48.26 | 46.58 | 48.24 | 522,981 | +0.97(+2.06%) |
Aug 20, 2021 | 46.38 | 47.30 | 46.28 | 47.27 | 539,261 | +0.80(+1.71%) |
Aug 19, 2021 | 46.37 | 46.90 | 46.35 | 46.47 | 315,903 | -0.09(-0.19%) |
Aug 18, 2021 | 46.33 | 47.27 | 46.33 | 46.56 | 925,613 | -0.03(-0.06%) |
Aug 17, 2021 | 46.99 | 47.35 | 46.30 | 46.59 | 472,323 | -0.76(-1.60%) |
Aug 16, 2021 | 47.71 | 47.98 | 47.24 | 47.35 | 431,774 | -0.62(-1.29%) |
Aug 13, 2021 | 48.15 | 48.24 | 47.61 | 47.96 | 364,616 | +0.08(+0.16%) |
Aug 12, 2021 | 47.65 | 47.91 | 47.15 | 47.89 | 919,934 | +0.29(+0.62%) |
Aug 11, 2021 | 47.62 | 47.71 | 47.15 | 47.59 | 537,256 | +0.01(+0.02%) |
Aug 10, 2021 | 47.83 | 47.99 | 47.04 | 47.58 | 573,796 | -0.06(-0.12%) |
Aug 09, 2021 | 46.84 | 47.78 | 46.27 | 47.64 | 775,213 | +0.88(+1.87%) |
Aug 06, 2021 | 46.76 | 47.19 | 46.22 | 46.77 | 761,517 | +0.15(+0.32%) |
Aug 05, 2021 | 46.27 | 46.92 | 46.17 | 46.62 | 588,852 | +0.69(+1.50%) |
Aug 04, 2021 | 45.80 | 46.35 | 45.54 | 45.93 | 697,609 | -0.14(-0.30%) |
Aug 03, 2021 | 46.55 | 46.55 | 45.35 | 46.07 | 971,526 | -0.42(-0.91%) |
Aug 02, 2021 | 46.21 | 46.89 | 46.16 | 46.49 | 886,575 | +0.34(+0.75%) |
Jul 30, 2021 | 46.33 | 46.93 | 46.08 | 46.15 | 769,578 | -0.46(-0.99%) |
Jul 29, 2021 | 47.00 | 47.37 | 46.56 | 46.61 | 606,028 | -0.44(-0.94%) |
Jul 28, 2021 | 46.81 | 47.29 | 46.47 | 47.05 | 380,905 | +0.45(+0.97%) |
Jul 27, 2021 | 46.56 | 46.91 | 46.20 | 46.60 | 525,915 | -0.19(-0.40%) |
Jul 26, 2021 | 47.03 | 47.39 | 46.41 | 46.78 | 617,453 | -0.27(-0.56%) |
Jul 23, 2021 | 47.03 | 47.11 | 46.59 | 47.05 | 455,708 | +0.35(+0.76%) |
Jul 22, 2021 | 46.69 | 46.88 | 46.23 | 46.70 | 373,004 | -0.12(-0.25%) |
Jul 21, 2021 | 47.38 | 47.73 | 46.64 | 46.81 | 636,201 | -0.30(-0.65%) |
Jul 20, 2021 | 45.60 | 47.46 | 45.24 | 47.12 | 1,593,282 | +1.76(+3.88%) |
Jul 19, 2021 | 45.75 | 45.89 | 44.98 | 45.36 | 796,702 | -1.10(-2.37%) |
Jul 16, 2021 | 47.39 | 47.71 | 46.36 | 46.46 | 744,474 | -0.87(-1.83%) |
Jul 15, 2021 | 47.61 | 47.98 | 47.09 | 47.33 | 956,708 | +0.12(+0.25%) |
Jul 14, 2021 | 47.53 | 47.90 | 46.98 | 47.21 | 722,254 | -0.15(-0.31%) |
Jul 13, 2021 | 47.55 | 47.64 | 47.11 | 47.35 | 771,383 | -0.36(-0.76%) |
Jul 12, 2021 | 47.93 | 47.93 | 47.09 | 47.72 | 895,351 | -0.34(-0.72%) |
Jul 09, 2021 | 47.90 | 48.40 | 47.80 | 48.06 | 650,877 | +0.31(+0.66%) |
Jul 08, 2021 | 48.04 | 48.40 | 47.52 | 47.75 | 714,335 | -0.99(-2.04%) |
Jul 07, 2021 | 48.29 | 48.91 | 47.88 | 48.74 | 624,285 | +0.41(+0.85%) |
Jul 06, 2021 | 49.53 | 49.53 | 47.98 | 48.33 | 816,367 | -0.93(-1.90%) |
Jul 02, 2021 | 48.41 | 49.44 | 48.24 | 49.26 | 1,323,952 | +1.10(+2.29%) |
Jul 01, 2021 | 47.38 | 48.42 | 47.08 | 48.16 | 1,282,180 | +0.76(+1.60%) |
Jun 30, 2021 | 48.19 | 48.30 | 47.02 | 47.40 | 1,421,257 | -0.83(-1.71%) |
Jun 29, 2021 | 48.85 | 49.11 | 48.17 | 48.23 | 846,199 | -0.55(-1.13%) |
Jun 28, 2021 | 48.07 | 48.85 | 46.96 | 48.78 | 1,139,537 | +0.69(+1.43%) |
Jun 25, 2021 | 47.63 | 49.27 | 47.55 | 48.09 | 1,935,728 | +0.61(+1.28%) |
Jun 24, 2021 | 46.23 | 47.60 | 46.23 | 47.48 | 1,429,635 | +1.47(+3.21%) |
Jun 23, 2021 | 44.51 | 46.18 | 44.51 | 46.01 | 1,218,543 | +1.47(+3.29%) |
Jun 22, 2021 | 44.47 | 44.81 | 44.06 | 44.54 | 674,080 | +0.02(+0.04%) |
Jun 21, 2021 | 43.93 | 44.72 | 43.69 | 44.52 | 975,083 | +0.94(+2.17%) |
Jun 18, 2021 | 43.73 | 43.98 | 43.38 | 43.58 | 888,987 | -0.62(-1.40%) |
Jun 17, 2021 | 44.11 | 44.63 | 44.01 | 44.20 | 650,638 | -0.06(-0.13%) |
Jun 16, 2021 | 44.22 | 44.50 | 43.76 | 44.26 | 834,098 | +0.01(+0.02%) |
Jun 15, 2021 | 44.44 | 44.84 | 43.82 | 44.25 | 676,015 | -0.30(-0.66%) |
Jun 14, 2021 | 45.06 | 45.35 | 44.43 | 44.54 | 1,194,260 | -0.50(-1.11%) |
Jun 11, 2021 | 44.78 | 45.33 | 44.44 | 45.04 | 661,965 | +0.54(+1.22%) |
Jun 10, 2021 | 44.64 | 44.77 | 44.29 | 44.50 | 332,779 | -0.03(-0.07%) |
Jun 09, 2021 | 44.12 | 44.99 | 43.73 | 44.53 | 562,461 | +0.74(+1.68%) |
Jun 08, 2021 | 43.58 | 44.12 | 43.23 | 43.80 | 727,353 | +0.22(+0.50%) |
Jun 07, 2021 | 43.41 | 43.85 | 43.19 | 43.58 | 393,747 | +0.30(+0.68%) |
Jun 04, 2021 | 43.29 | 43.82 | 43.11 | 43.28 | 354,511 | -0.11(-0.25%) |
Jun 03, 2021 | 43.06 | 44.99 | 42.53 | 43.39 | 954,376 | +0.28(+0.64%) |
Jun 02, 2021 | 44.36 | 44.41 | 43.04 | 43.12 | 1,167,303 | -1.07(-2.43%) |
Jun 01, 2021 | 44.46 | 44.76 | 43.99 | 44.19 | 558,233 | +0.29(+0.65%) |
May 28, 2021 | 44.93 | 45.19 | 43.79 | 43.90 | 601,748 | -0.81(-1.80%) |
May 27, 2021 | 43.72 | 45.08 | 43.22 | 44.71 | 1,980,576 | +1.01(+2.32%) |
May 26, 2021 | 44.19 | 44.40 | 43.63 | 43.70 | 662,327 | -0.46(-1.05%) |
May 25, 2021 | 44.33 | 44.80 | 43.80 | 44.16 | 358,036 | -0.08(-0.18%) |
May 24, 2021 | 43.74 | 44.37 | 43.12 | 44.24 | 528,737 | +0.52(+1.19%) |
May 21, 2021 | 44.47 | 44.64 | 43.53 | 43.72 | 455,915 | -0.59(-1.33%) |
May 20, 2021 | 43.33 | 44.38 | 43.33 | 44.31 | 434,846 | +1.05(+2.43%) |
May 19, 2021 | 43.15 | 43.39 | 42.92 | 43.25 | 479,391 | -0.44(-1.01%) |
May 18, 2021 | 43.26 | 44.17 | 42.89 | 43.70 | 1,115,746 | +0.54(+1.25%) |
May 17, 2021 | 43.02 | 43.52 | 42.78 | 43.16 | 538,069 | -0.21(-0.48%) |
May 14, 2021 | 43.32 | 43.53 | 42.78 | 43.36 | 655,213 | +0.63(+1.47%) |
May 13, 2021 | 42.82 | 43.49 | 42.29 | 42.73 | 1,523,007 | +0.22(+0.51%) |
May 12, 2021 | 43.23 | 43.23 | 42.12 | 42.52 | 928,613 | -0.72(-1.66%) |
May 11, 2021 | 42.62 | 43.80 | 42.29 | 43.23 | 849,347 | +0.20(+0.46%) |
May 10, 2021 | 43.66 | 44.35 | 42.93 | 43.04 | 645,500 | -0.47(-1.08%) |
May 07, 2021 | 44.71 | 45.77 | 43.17 | 43.51 | 1,902,099 | -1.36(-3.02%) |
May 06, 2021 | 45.46 | 45.72 | 44.02 | 44.87 | 661,637 | -0.13(-0.28%) |
May 05, 2021 | 45.61 | 46.27 | 44.86 | 45.00 | 343,512 | -0.36(-0.80%) |
May 04, 2021 | 46.12 | 46.28 | 44.98 | 45.36 | 498,358 | -0.82(-1.77%) |
May 03, 2021 | 46.44 | 46.63 | 45.65 | 46.17 | 467,047 | +0.02(+0.04%) |
Apr 30, 2021 | 46.19 | 47.12 | 45.81 | 46.16 | 899,638 | -0.36(-0.78%) |
Apr 29, 2021 | 45.98 | 47.16 | 45.98 | 46.52 | 727,138 | +0.78(+1.70%) |
Apr 28, 2021 | 46.13 | 46.46 | 45.42 | 45.74 | 862,265 | -0.29(-0.64%) |
Apr 27, 2021 | 46.14 | 46.57 | 45.95 | 46.04 | 805,276 | -0.01(-0.02%) |
Apr 26, 2021 | 46.87 | 47.35 | 45.86 | 46.05 | 665,690 | -0.40(-0.87%) |
Apr 23, 2021 | 46.63 | 46.98 | 45.89 | 46.45 | 504,330 | +0.23(+0.49%) |
Apr 22, 2021 | 46.08 | 46.58 | 45.70 | 46.22 | 370,679 | -0.24(-0.51%) |
Apr 21, 2021 | 44.98 | 46.48 | 44.45 | 46.46 | 669,527 | +1.26(+2.78%) |
Apr 20, 2021 | 45.00 | 45.42 | 44.50 | 45.20 | 645,590 | +0.05(+0.11%) |
Apr 19, 2021 | 44.34 | 45.40 | 44.05 | 45.15 | 954,209 | +0.91(+2.07%) |
Apr 16, 2021 | 44.34 | 44.63 | 43.97 | 44.24 | 350,254 | +0.24(+0.54%) |
Apr 15, 2021 | 43.73 | 44.04 | 43.43 | 44.00 | 442,529 | +0.49(+1.13%) |
Apr 14, 2021 | 43.37 | 44.34 | 43.27 | 43.51 | 1,169,473 | +0.05(+0.11%) |
Apr 13, 2021 | 43.31 | 43.78 | 42.65 | 43.46 | 1,330,327 | -0.08(-0.18%) |
Apr 12, 2021 | 44.55 | 45.01 | 43.37 | 43.54 | 1,003,775 | -1.18(-2.64%) |
Apr 09, 2021 | 44.93 | 45.30 | 44.47 | 44.72 | 801,599 | -0.23(-0.50%) |
Apr 08, 2021 | 45.00 | 45.53 | 44.63 | 44.95 | 2,135,323 | -0.25(-0.54%) |
Apr 07, 2021 | 44.40 | 45.27 | 44.22 | 45.19 | 1,001,232 | +0.99(+2.25%) |
Apr 06, 2021 | 43.50 | 44.53 | 43.14 | 44.20 | 689,349 | +0.71(+1.63%) |
Apr 05, 2021 | 43.62 | 44.15 | 43.14 | 43.49 | 875,283 | +0.39(+0.91%) |
Apr 01, 2021 | 42.91 | 43.36 | 42.33 | 43.10 | 1,190,398 | +0.53(+1.25%) |
Mar 31, 2021 | 42.47 | 43.50 | 42.47 | 42.57 | 1,027,060 | -0.19(-0.44%) |
Mar 30, 2021 | 42.40 | 43.05 | 41.87 | 42.75 | 593,426 | +0.47(+1.12%) |
Mar 29, 2021 | 42.28 | 43.01 | 41.91 | 42.28 | 595,883 | -0.16(-0.37%) |
Mar 26, 2021 | 42.57 | 43.20 | 41.51 | 42.44 | 820,312 | -0.11(-0.25%) |
Mar 25, 2021 | 42.41 | 43.33 | 41.47 | 42.55 | 875,229 | +0.00(+0.00%) |
Mar 24, 2021 | 44.74 | 44.97 | 42.39 | 42.55 | 1,139,576 | -1.97(-4.42%) |
Mar 23, 2021 | 45.57 | 45.90 | 44.37 | 44.51 | 672,703 | -1.65(-3.58%) |
Mar 22, 2021 | 45.31 | 46.57 | 44.96 | 46.17 | 725,924 | +0.56(+1.23%) |
Mar 19, 2021 | 45.54 | 46.08 | 45.24 | 45.60 | 1,118,394 | -0.20(-0.43%) |
Mar 18, 2021 | 46.48 | 46.86 | 45.54 | 45.80 | 517,631 | -1.11(-2.37%) |
Mar 17, 2021 | 47.00 | 47.16 | 46.17 | 46.91 | 761,815 | -0.15(-0.31%) |
Mar 16, 2021 | 46.54 | 47.68 | 46.36 | 47.06 | 2,220,070 | +0.84(+1.81%) |
Mar 15, 2021 | 45.86 | 46.28 | 45.03 | 46.22 | 952,747 | +0.55(+1.21%) |
Mar 12, 2021 | 46.21 | 46.67 | 45.50 | 45.67 | 1,031,136 | -0.13(-0.28%) |
Mar 11, 2021 | 45.74 | 46.01 | 44.87 | 45.80 | 1,417,425 | +0.69(+1.53%) |
Mar 10, 2021 | 44.50 | 45.99 | 44.50 | 45.11 | 731,416 | +0.05(+0.11%) |
Mar 09, 2021 | 45.05 | 45.64 | 44.24 | 45.06 | 805,290 | +0.23(+0.50%) |
Mar 08, 2021 | 44.07 | 45.67 | 43.86 | 44.84 | 1,415,641 | +1.21(+2.77%) |
Mar 05, 2021 | 44.32 | 45.16 | 42.91 | 43.63 | 1,801,208 | -0.64(-1.44%) |
Mar 04, 2021 | 44.70 | 44.92 | 43.70 | 44.27 | 697,905 | -0.38(-0.86%) |
Mar 03, 2021 | 44.02 | 45.19 | 43.58 | 44.65 | 655,520 | +0.51(+1.16%) |
Mar 02, 2021 | 44.93 | 45.48 | 43.92 | 44.14 | 837,433 | -0.56(-1.25%) |
Mar 01, 2021 | 43.74 | 45.70 | 43.53 | 44.70 | 1,018,179 | +1.53(+3.55%) |
Feb 26, 2021 | 43.51 | 44.47 | 43.08 | 43.17 | 2,954,181 | -0.10(-0.23%) |
Feb 25, 2021 | 44.47 | 45.24 | 43.07 | 43.26 | 517,093 | -1.47(-3.30%) |
Feb 24, 2021 | 45.20 | 46.29 | 44.68 | 44.74 | 2,789,849 | -0.81(-1.77%) |
Feb 23, 2021 | 45.49 | 47.11 | 45.05 | 45.55 | 2,878,411 | -0.03(-0.06%) |
Feb 22, 2021 | 44.81 | 45.73 | 43.86 | 45.58 | 927,973 | +1.13(+2.54%) |
Feb 19, 2021 | 43.66 | 44.90 | 43.13 | 44.44 | 674,881 | +0.68(+1.55%) |
Feb 18, 2021 | 44.57 | 44.87 | 43.76 | 43.77 | 730,798 | -0.93(-2.09%) |
Feb 17, 2021 | 44.34 | 44.99 | 43.67 | 44.70 | 502,622 | +0.22(+0.49%) |
Feb 16, 2021 | 44.70 | 45.18 | 44.34 | 44.48 | 442,406 | -0.23(-0.51%) |
Feb 12, 2021 | 44.93 | 44.94 | 43.73 | 44.71 | 515,822 | -0.05(-0.11%) |
Feb 11, 2021 | 44.00 | 45.00 | 44.00 | 44.76 | 803,326 | +0.17(+0.37%) |
Feb 10, 2021 | 44.45 | 44.78 | 43.71 | 44.59 | 821,178 | +0.09(+0.20%) |
Feb 09, 2021 | 44.14 | 44.89 | 43.57 | 44.50 | 776,138 | +0.12(+0.27%) |
Feb 08, 2021 | 43.31 | 44.46 | 43.31 | 44.39 | 1,562,162 | +0.80(+1.83%) |
Feb 05, 2021 | 43.30 | 43.95 | 42.84 | 43.59 | 1,503,431 | +0.65(+1.51%) |
Feb 04, 2021 | 42.72 | 43.08 | 41.82 | 42.94 | 577,124 | +0.40(+0.95%) |
Feb 03, 2021 | 42.36 | 42.92 | 41.55 | 42.54 | 1,112,891 | +0.08(+0.19%) |
Feb 02, 2021 | 42.03 | 43.14 | 41.58 | 42.46 | 646,581 | +0.80(+1.91%) |
Feb 01, 2021 | 39.95 | 41.77 | 39.95 | 41.66 | 1,348,969 | +2.10(+5.32%) |
Jan 29, 2021 | 41.23 | 41.29 | 39.03 | 39.56 | 1,076,189 | -0.64(-1.59%) |
Jan 28, 2021 | 40.24 | 41.50 | 39.36 | 40.20 | 884,043 | +0.22(+0.54%) |
Jan 27, 2021 | 40.97 | 41.16 | 38.63 | 39.98 | 1,687,268 | -1.32(-3.19%) |
Jan 26, 2021 | 41.32 | 41.79 | 40.73 | 41.30 | 780,050 | +0.26(+0.62%) |
Jan 25, 2021 | 39.85 | 41.16 | 39.64 | 41.04 | 966,546 | +1.09(+2.73%) |
Jan 22, 2021 | 40.17 | 40.34 | 39.30 | 39.95 | 599,724 | -0.33(-0.83%) |
Jan 21, 2021 | 40.79 | 41.15 | 39.98 | 40.29 | 1,371,276 | -0.52(-1.28%) |
Jan 20, 2021 | 40.63 | 41.21 | 40.06 | 40.81 | 987,239 | +1.12(+2.82%) |
Jan 19, 2021 | 39.40 | 39.87 | 38.67 | 39.69 | 1,288,085 | +0.62(+1.59%) |
Jan 15, 2021 | 39.05 | 39.36 | 38.19 | 39.07 | 605,216 | -0.18(-0.45%) |
Jan 14, 2021 | 39.12 | 40.65 | 38.91 | 39.24 | 1,023,769 | +0.30(+0.76%) |
Jan 13, 2021 | 39.30 | 39.96 | 38.66 | 38.95 | 673,513 | -0.50(-1.27%) |
Jan 12, 2021 | 39.83 | 40.59 | 39.17 | 39.45 | 644,133 | -0.26(-0.64%) |
Jan 11, 2021 | 40.30 | 41.39 | 39.29 | 39.70 | 698,593 | -1.09(-2.68%) |
Jan 08, 2021 | 41.02 | 41.77 | 40.64 | 40.80 | 811,464 | -0.11(-0.26%) |
Jan 07, 2021 | 40.55 | 41.30 | 39.47 | 40.90 | 652,843 | +0.28(+0.68%) |
Jan 06, 2021 | 40.29 | 41.24 | 39.84 | 40.63 | 687,247 | +0.57(+1.42%) |
Jan 05, 2021 | 40.71 | 40.91 | 39.79 | 40.06 | 572,179 | -0.13(-0.32%) |
Jan 04, 2021 | 41.74 | 41.78 | 39.73 | 40.19 | 1,180,547 | -1.70(-4.06%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 488,609 | -0.23(-0.54%) | |
Dec 30, 2020 | 42.31 | 42.95 | 41.52 | 42.11 | 488,609 | -0.38(-0.90%) |
Dec 29, 2020 | 42.65 | 42.81 | 41.99 | 42.50 | 1,075,592 | +0.08(+0.19%) |
Dec 28, 2020 | 41.07 | 42.60 | 40.98 | 42.42 | 621,117 | +1.45(+3.53%) |
Dec 24, 2020 | 40.64 | 41.03 | 40.30 | 40.97 | 99,157 | +0.44(+1.09%) |
Dec 23, 2020 | 40.01 | 41.06 | 39.48 | 40.53 | 608,474 | +1.07(+2.72%) |
Dec 22, 2020 | 40.43 | 40.72 | 38.95 | 39.46 | 1,165,134 | -0.74(-1.83%) |
Dec 21, 2020 | 40.30 | 40.45 | 39.67 | 40.20 | 1,511,527 | -0.77(-1.87%) |
Dec 18, 2020 | 41.58 | 41.58 | 40.67 | 40.96 | 1,444,648 | -0.60(-1.44%) |
Dec 17, 2020 | 40.91 | 42.07 | 40.26 | 41.56 | 897,155 | +0.80(+1.95%) |
Dec 16, 2020 | 41.76 | 41.78 | 40.59 | 40.77 | 769,155 | -0.74(-1.78%) |
Dec 15, 2020 | 42.31 | 42.68 | 40.84 | 41.50 | 941,593 | -0.44(-1.05%) |
Dec 14, 2020 | 42.25 | 43.11 | 41.74 | 41.95 | 680,745 | -0.13(-0.32%) |
Dec 11, 2020 | 42.30 | 42.91 | 41.92 | 42.08 | 808,413 | -0.21(-0.50%) |
Dec 10, 2020 | 42.38 | 42.72 | 41.06 | 42.29 | 922,717 | -0.14(-0.32%) |
Dec 09, 2020 | 43.63 | 44.00 | 41.71 | 42.43 | 508,374 | -0.60(-1.39%) |
Dec 08, 2020 | 43.23 | 43.62 | 42.65 | 43.03 | 685,064 | -0.10(-0.23%) |
Dec 07, 2020 | 42.47 | 43.27 | 42.11 | 43.13 | 769,793 | +0.60(+1.41%) |
Dec 04, 2020 | 43.44 | 43.84 | 42.41 | 42.53 | 692,271 | -0.58(-1.35%) |
Dec 03, 2020 | 43.45 | 43.91 | 42.73 | 43.11 | 676,526 | -0.35(-0.81%) |
Dec 02, 2020 | 42.36 | 43.54 | 41.89 | 43.46 | 1,216,842 | +1.24(+2.93%) |