Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 45.50 | 45.76 | 45.49 | 45.45 | 89,005,920 | -0.05(-0.10%) |
Nov 29, 2021 | 45.80 | 45.81 | 45.35 | 45.50 | 47,865,972 | +0.18(+0.39%) |
Nov 26, 2021 | 45.67 | 45.70 | 45.15 | 45.32 | 62,346,208 | -1.57(-3.35%) |
Nov 24, 2021 | 46.66 | 46.91 | 46.55 | 46.90 | 35,255,164 | -0.07(-0.14%) |
Nov 23, 2021 | 47.02 | 47.19 | 46.76 | 46.96 | 41,624,540 | -0.05(-0.10%) |
Nov 22, 2021 | 47.32 | 47.45 | 46.99 | 47.01 | 39,881,412 | -0.38(-0.81%) |
Nov 19, 2021 | 47.52 | 47.68 | 47.36 | 47.39 | 39,998,440 | -0.07(-0.16%) |
Nov 18, 2021 | 47.58 | 47.50 | 47.44 | 47.46 | 39,455,024 | -0.59(-1.22%) |
Nov 17, 2021 | 48.36 | 48.38 | 47.91 | 48.05 | 24,285,586 | -0.25(-0.52%) |
Nov 16, 2021 | 48.31 | 48.40 | 48.12 | 48.30 | 35,350,192 | +0.07(+0.14%) |
Nov 15, 2021 | 48.51 | 48.52 | 48.19 | 48.24 | 33,965,760 | -0.16(-0.33%) |
Nov 12, 2021 | 48.25 | 48.45 | 48.19 | 48.39 | 34,337,052 | +0.19(+0.39%) |
Nov 11, 2021 | 48.07 | 48.39 | 48.06 | 48.21 | 59,779,676 | +0.76(+1.61%) |
Nov 10, 2021 | 47.75 | 47.45 | 38,717,128 | -0.20(-0.41%) | ||
Nov 09, 2021 | 47.85 | 48.00 | 47.56 | 47.64 | 30,602,712 | -0.19(-0.39%) |
Nov 08, 2021 | 47.72 | 47.88 | 47.67 | 47.83 | 25,522,002 | +0.44(+0.92%) |
Nov 05, 2021 | 47.61 | 47.63 | 47.23 | 47.39 | 25,755,726 | -0.06(-0.12%) |
Nov 04, 2021 | 47.66 | 47.68 | 47.28 | 47.45 | 25,489,844 | -0.11(-0.23%) |
Nov 03, 2021 | 47.28 | 47.63 | 47.11 | 47.56 | 53,023,640 | +0.22(+0.47%) |
Nov 02, 2021 | 47.42 | 47.45 | 47.26 | 47.33 | 37,014,568 | -0.43(-0.90%) |
Nov 01, 2021 | 47.36 | 47.78 | 47.66 | 47.76 | 33,626,952 | +0.37(+0.79%) |
Oct 29, 2021 | 47.45 | 47.53 | 47.14 | 47.39 | 55,324,980 | -0.70(-1.45%) |
Oct 28, 2021 | 47.83 | 48.09 | 47.70 | 48.09 | 29,402,182 | +0.05(+0.10%) |
Oct 27, 2021 | 48.13 | 48.37 | 47.99 | 48.04 | 34,836,972 | -0.39(-0.81%) |
Oct 26, 2021 | 48.80 | 48.43 | 34,593,708 | -0.25(-0.52%) | ||
Oct 25, 2021 | 48.66 | 48.76 | 48.41 | 48.68 | 34,899,788 | +0.25(+0.52%) |
Oct 22, 2021 | 48.59 | 48.79 | 48.25 | 48.43 | 55,047,856 | -0.10(-0.21%) |
Oct 21, 2021 | 48.48 | 48.60 | 48.38 | 48.53 | 38,040,520 | -0.32(-0.65%) |
Oct 20, 2021 | 48.97 | 48.97 | 48.74 | 48.85 | 29,592,134 | -0.01(-0.02%) |
Oct 19, 2021 | 48.59 | 48.92 | 48.51 | 48.86 | 43,684,912 | +0.64(+1.33%) |
Oct 18, 2021 | 48.03 | 48.36 | 47.99 | 48.22 | 28,194,054 | -0.12(-0.25%) |
Oct 15, 2021 | 48.05 | 48.42 | 47.95 | 48.34 | 44,548,852 | +0.58(+1.21%) |
Oct 14, 2021 | 47.86 | 47.91 | 47.59 | 47.76 | 25,767,558 | +0.15(+0.31%) |
Oct 13, 2021 | 47.40 | 47.71 | 47.26 | 47.61 | 37,935,884 | +0.65(+1.39%) |
Oct 12, 2021 | 47.23 | 47.30 | 46.92 | 46.96 | 31,493,072 | -0.24(-0.51%) |
Oct 11, 2021 | 47.53 | 47.68 | 47.18 | 47.20 | 28,821,672 | -0.09(-0.20%) |
Oct 08, 2021 | 47.24 | 47.38 | 47.13 | 47.30 | 26,852,532 | +0.18(+0.38%) |
Oct 07, 2021 | 46.88 | 47.34 | 46.07 | 47.12 | 65,903,732 | +0.90(+1.95%) |
Oct 06, 2021 | 45.79 | 46.26 | 45.70 | 46.22 | 62,768,120 | -0.26(-0.56%) |
Oct 05, 2021 | 46.28 | 46.65 | 46.23 | 46.48 | 30,904,764 | +0.33(+0.71%) |
Oct 04, 2021 | 46.45 | 46.48 | 45.86 | 46.15 | 46,926,088 | -0.69(-1.47%) |
Oct 01, 2021 | 46.88 | 47.01 | 46.42 | 46.84 | 48,631,228 | -0.05(-0.10%) |
Sep 30, 2021 | 47.05 | 47.22 | 46.79 | 46.89 | 75,327,264 | +0.37(+0.80%) |
Sep 29, 2021 | 46.83 | 46.96 | 46.50 | 46.51 | 46,354,656 | -0.44(-0.93%) |
Sep 28, 2021 | 47.33 | 47.39 | 46.80 | 46.95 | 47,446,132 | -0.61(-1.29%) |
Sep 27, 2021 | 47.31 | 47.68 | 47.16 | 47.57 | 33,504,894 | +0.31(+0.65%) |
Sep 24, 2021 | 47.32 | 47.42 | 47.21 | 47.26 | 31,959,522 | -0.57(-1.19%) |
Sep 23, 2021 | 47.68 | 47.87 | 47.58 | 47.83 | 29,487,822 | +0.37(+0.78%) |
Sep 22, 2021 | 47.31 | 47.78 | 47.30 | 47.45 | 49,630,440 | +0.59(+1.25%) |
Sep 21, 2021 | 46.87 | 46.99 | 46.66 | 46.87 | 42,278,844 | +0.34(+0.74%) |
Sep 20, 2021 | 46.67 | 46.92 | 46.13 | 46.52 | 56,817,252 | -1.28(-2.69%) |
Sep 17, 2021 | 48.03 | 48.09 | 47.71 | 47.81 | 48,869,960 | -0.20(-0.43%) |
Sep 16, 2021 | 47.86 | 48.05 | 47.70 | 48.01 | 46,978,748 | -0.55(-1.13%) |
Sep 15, 2021 | 48.40 | 48.56 | 48.21 | 48.56 | 41,701,200 | -0.01(-0.02%) |
Sep 14, 2021 | 48.85 | 48.88 | 48.48 | 48.57 | 38,676,100 | -0.41(-0.84%) |
Sep 13, 2021 | 48.92 | 49.11 | 48.73 | 48.98 | 37,949,704 | +0.13(+0.27%) |
Sep 10, 2021 | 49.28 | 49.33 | 48.84 | 48.85 | 43,334,040 | -0.06(-0.11%) |
Sep 09, 2021 | 48.76 | 48.99 | 48.67 | 48.91 | 44,366,496 | -0.09(-0.19%) |
Sep 08, 2021 | 49.43 | 49.44 | 48.89 | 49.00 | 57,376,308 | -0.73(-1.46%) |
Sep 07, 2021 | 49.59 | 49.86 | 49.57 | 49.73 | 36,074,028 | +0.29(+0.58%) |
Sep 03, 2021 | 49.28 | 49.50 | 49.26 | 49.44 | 22,901,156 | +0.26(+0.53%) |
Sep 02, 2021 | 49.34 | 49.44 | 49.10 | 49.18 | 26,850,306 | -0.22(-0.45%) |
Sep 01, 2021 | 49.07 | 49.59 | 49.07 | 49.40 | 38,661,008 | +0.62(+1.28%) |
Aug 31, 2021 | 48.83 | 48.88 | 48.70 | 48.78 | 46,447,352 | +0.66(+1.37%) |
Aug 30, 2021 | 48.08 | 48.18 | 47.86 | 48.12 | 19,898,748 | +0.10(+0.21%) |
Aug 27, 2021 | 47.71 | 48.01 | 47.56 | 48.01 | 35,427,864 | +0.59(+1.24%) |
Aug 26, 2021 | 47.58 | 47.64 | 47.38 | 47.43 | 31,193,380 | -0.46(-0.95%) |
Aug 25, 2021 | 47.77 | 47.93 | 47.65 | 47.88 | 27,155,748 | +0.06(+0.12%) |
Aug 24, 2021 | 47.46 | 47.90 | 47.46 | 47.83 | 55,280,016 | +1.06(+2.27%) |
Aug 23, 2021 | 46.51 | 46.83 | 46.40 | 46.77 | 48,839,968 | +0.70(+1.52%) |
Aug 20, 2021 | 45.72 | 46.15 | 45.70 | 46.07 | 48,011,056 | -0.04(-0.08%) |
Aug 19, 2021 | 45.98 | 46.29 | 45.95 | 46.10 | 68,180,088 | -0.80(-1.71%) |
Aug 18, 2021 | 47.18 | 47.36 | 46.89 | 46.91 | 46,414,924 | +0.07(+0.16%) |
Aug 17, 2021 | 46.84 | 47.11 | 46.64 | 46.83 | 84,308,480 | -0.87(-1.83%) |
Aug 16, 2021 | 47.73 | 47.75 | 47.50 | 47.71 | 50,245,956 | -0.44(-0.91%) |
Aug 13, 2021 | 48.06 | 48.14 | 47.83 | 48.14 | 30,511,802 | -0.12(-0.25%) |
Aug 12, 2021 | 48.28 | 48.30 | 48.07 | 48.26 | 27,666,830 | -0.43(-0.88%) |
Aug 11, 2021 | 48.85 | 48.86 | 48.47 | 48.69 | 24,041,806 | +0.13(+0.27%) |
Aug 10, 2021 | 48.70 | 48.73 | 48.49 | 48.56 | 16,356,072 | +0.07(+0.13%) |
Aug 09, 2021 | 48.55 | 48.67 | 48.44 | 48.50 | 25,854,982 | +0.16(+0.33%) |
Aug 06, 2021 | 48.55 | 48.57 | 48.20 | 48.34 | 38,735,320 | -0.41(-0.84%) |
Aug 05, 2021 | 48.75 | 48.92 | 48.71 | 48.75 | 17,132,656 | -0.07(-0.15%) |
Aug 04, 2021 | 48.93 | 49.13 | 48.72 | 48.82 | 35,014,116 | +0.25(+0.52%) |
Aug 03, 2021 | 48.30 | 48.60 | 48.11 | 48.57 | 32,868,866 | +0.20(+0.42%) |
Aug 02, 2021 | 48.44 | 48.63 | 48.31 | 48.37 | 43,232,304 | +0.34(+0.72%) |
Jul 30, 2021 | 47.88 | 48.26 | 47.86 | 48.02 | 64,252,476 | -0.47(-0.96%) |
Jul 29, 2021 | 48.63 | 48.66 | 48.29 | 48.49 | 46,568,364 | +0.24(+0.50%) |
Jul 28, 2021 | 47.54 | 48.33 | 47.43 | 48.25 | 60,866,356 | +1.27(+2.71%) |
Jul 27, 2021 | 46.91 | 47.86 | 46.37 | 46.97 | 80,201,352 | -0.97(-2.02%) |
Jul 26, 2021 | 47.85 | 48.16 | 47.75 | 47.94 | 46,957,068 | -0.93(-1.90%) |
Jul 23, 2021 | 49.04 | 49.05 | 48.61 | 48.87 | 33,535,782 | -0.74(-1.48%) |
Jul 22, 2021 | 49.65 | 49.67 | 49.39 | 49.60 | 29,184,420 | +0.09(+0.19%) |
Jul 21, 2021 | 48.93 | 49.52 | 48.89 | 49.51 | 25,897,014 | +0.32(+0.64%) |
Jul 20, 2021 | 48.81 | 49.32 | 48.70 | 49.19 | 40,866,356 | +0.16(+0.32%) |
Jul 19, 2021 | 49.09 | 49.13 | 48.78 | 49.04 | 36,375,212 | -0.84(-1.68%) |
Jul 16, 2021 | 50.33 | 50.37 | 49.77 | 49.87 | 25,128,706 | -0.39(-0.78%) |
Jul 15, 2021 | 50.34 | 50.52 | 50.15 | 50.27 | 35,791,260 | +0.12(+0.24%) |
Jul 14, 2021 | 50.38 | 50.43 | 50.05 | 50.14 | 21,248,988 | +0.21(+0.43%) |
Jul 13, 2021 | 49.97 | 50.25 | 49.92 | 49.93 | 31,188,236 | +0.05(+0.09%) |
Jul 12, 2021 | 49.68 | 49.91 | 49.59 | 49.88 | 23,915,350 | +0.05(+0.09%) |
Jul 09, 2021 | 49.54 | 49.86 | 49.41 | 49.84 | 31,010,702 | +0.85(+1.73%) |
Jul 08, 2021 | 48.94 | 49.18 | 48.82 | 48.99 | 48,509,936 | -1.04(-2.08%) |
Jul 07, 2021 | 50.38 | 50.39 | 49.84 | 50.03 | 27,562,826 | -0.06(-0.11%) |
Jul 06, 2021 | 50.37 | 50.45 | 49.90 | 50.09 | 40,967,628 | -0.89(-1.75%) |
Jul 02, 2021 | 50.83 | 50.99 | 50.67 | 50.98 | 26,098,784 | -0.06(-0.11%) |
Jul 01, 2021 | 51.35 | 51.41 | 50.78 | 51.04 | 29,562,012 | -0.29(-0.56%) |
Jun 30, 2021 | 51.30 | 51.47 | 51.23 | 51.33 | 33,585,996 | -0.34(-0.65%) |
Jun 29, 2021 | 51.34 | 51.68 | 51.22 | 51.66 | 19,672,866 | -0.04(-0.07%) |
Jun 28, 2021 | 51.63 | 51.76 | 51.56 | 51.70 | 26,162,942 | +0.05(+0.09%) |
Jun 25, 2021 | 51.67 | 51.74 | 51.46 | 51.65 | 26,854,378 | +0.43(+0.84%) |
Jun 24, 2021 | 51.06 | 51.27 | 51.01 | 51.22 | 21,637,606 | +0.47(+0.92%) |
Jun 23, 2021 | 50.81 | 51.09 | 50.73 | 50.76 | 28,080,174 | +0.31(+0.61%) |
Jun 22, 2021 | 50.26 | 50.50 | 50.12 | 50.45 | 38,689,772 | -0.23(-0.46%) |
Jun 21, 2021 | 50.41 | 50.68 | 50.18 | 50.68 | 28,987,350 | +0.21(+0.42%) |
Jun 18, 2021 | 50.61 | 50.70 | 50.37 | 50.47 | 45,605,828 | -0.35(-0.70%) |
Jun 17, 2021 | 50.76 | 51.02 | 50.67 | 50.82 | 29,974,850 | +0.28(+0.55%) |
Jun 16, 2021 | 51.14 | 51.27 | 50.34 | 50.54 | 47,426,288 | -0.70(-1.36%) |
Jun 15, 2021 | 51.47 | 51.47 | 51.13 | 51.24 | 36,663,584 | -0.35(-0.69%) |
Jun 14, 2021 | 51.49 | 51.71 | 51.44 | 51.60 | 28,389,936 | +0.14(+0.27%) |
Jun 11, 2021 | 51.50 | 51.54 | 51.29 | 51.46 | 30,528,474 | -0.18(-0.34%) |
Jun 10, 2021 | 51.41 | 51.71 | 51.36 | 51.63 | 30,699,718 | +0.41(+0.80%) |
Jun 09, 2021 | 51.32 | 51.45 | 51.18 | 51.22 | 33,364,176 | -0.15(-0.29%) |
Jun 08, 2021 | 51.45 | 51.47 | 51.20 | 51.37 | 41,132,784 | -0.25(-0.48%) |
Jun 07, 2021 | 51.62 | 51.65 | 51.39 | 51.62 | 26,806,644 | -0.26(-0.50%) |
Jun 04, 2021 | 51.78 | 51.92 | 51.70 | 51.88 | 31,338,010 | +0.46(+0.90%) |
Jun 03, 2021 | 51.44 | 51.57 | 51.28 | 51.42 | 44,237,112 | -0.56(-1.07%) |
Jun 02, 2021 | 51.82 | 52.01 | 51.68 | 51.97 | 26,475,522 | +0.08(+0.16%) |
Jun 01, 2021 | 52.02 | 52.05 | 51.72 | 51.89 | 44,955,260 | +1.05(+2.06%) |
May 28, 2021 | 50.65 | 50.96 | 50.63 | 50.84 | 47,193,916 | +0.32(+0.64%) |
May 27, 2021 | 50.56 | 50.66 | 50.41 | 50.52 | 38,417,764 | +0.01(+0.02%) |
May 26, 2021 | 50.33 | 50.56 | 50.32 | 50.51 | 29,553,384 | +0.37(+0.74%) |
May 25, 2021 | 50.29 | 50.37 | 50.06 | 50.14 | 44,482,088 | +0.49(+0.99%) |
May 24, 2021 | 49.47 | 49.77 | 49.37 | 49.65 | 24,213,314 | +0.41(+0.83%) |
May 21, 2021 | 49.80 | 49.80 | 49.17 | 49.24 | 42,351,276 | -0.57(-1.15%) |
May 20, 2021 | 49.60 | 49.92 | 49.59 | 49.81 | 35,908,444 | +0.29(+0.58%) |
May 19, 2021 | 49.06 | 49.71 | 49.03 | 49.53 | 49,948,948 | -0.15(-0.30%) |
May 18, 2021 | 49.66 | 49.93 | 49.59 | 49.68 | 34,974,004 | +0.66(+1.34%) |
May 17, 2021 | 48.75 | 49.05 | 48.67 | 49.02 | 25,004,704 | -0.05(-0.09%) |
May 14, 2021 | 48.75 | 49.14 | 48.63 | 49.06 | 43,559,940 | +0.87(+1.81%) |
May 13, 2021 | 48.41 | 48.66 | 47.94 | 48.19 | 46,336,204 | -0.06(-0.13%) |
May 12, 2021 | 48.81 | 49.02 | 48.19 | 48.26 | 58,903,808 | -1.37(-2.76%) |
May 11, 2021 | 48.83 | 49.65 | 48.80 | 49.63 | 40,818,784 | -0.14(-0.28%) |
May 10, 2021 | 50.47 | 50.49 | 49.72 | 49.77 | 44,576,252 | -0.91(-1.79%) |
May 07, 2021 | 50.46 | 50.90 | 50.40 | 50.68 | 44,885,000 | +0.52(+1.03%) |
May 06, 2021 | 49.94 | 50.19 | 49.79 | 50.16 | 31,787,182 | +0.47(+0.95%) |
May 05, 2021 | 49.69 | 49.85 | 49.53 | 49.68 | 28,127,152 | +0.23(+0.47%) |
May 04, 2021 | 49.65 | 49.72 | 49.09 | 49.45 | 41,694,840 | -0.57(-1.13%) |
May 03, 2021 | 49.98 | 50.25 | 49.82 | 50.02 | 22,261,784 | +0.00(+0.00%) |
Apr 30, 2021 | 50.29 | 50.38 | 49.90 | 50.02 | 49,967,076 | -0.90(-1.77%) |
Apr 29, 2021 | 51.20 | 51.21 | 50.50 | 50.92 | 39,517,356 | -0.12(-0.24%) |
Apr 28, 2021 | 50.90 | 51.28 | 50.74 | 51.04 | 40,581,376 | +0.38(+0.75%) |
Apr 27, 2021 | 50.68 | 50.82 | 50.57 | 50.66 | 27,587,854 | -0.03(-0.05%) |
Apr 26, 2021 | 50.54 | 50.73 | 50.44 | 50.69 | 28,927,844 | +0.06(+0.13%) |
Apr 23, 2021 | 50.39 | 50.68 | 50.35 | 50.62 | 29,206,410 | +0.72(+1.45%) |
Apr 22, 2021 | 50.11 | 50.21 | 49.74 | 49.90 | 42,609,172 | -0.18(-0.35%) |
Apr 21, 2021 | 49.54 | 50.10 | 49.43 | 50.07 | 36,052,836 | +0.31(+0.61%) |
Apr 20, 2021 | 50.12 | 50.22 | 49.63 | 49.77 | 29,929,194 | -0.41(-0.81%) |
Apr 19, 2021 | 50.26 | 50.35 | 50.00 | 50.18 | 37,036,712 | -0.19(-0.37%) |
Apr 16, 2021 | 50.36 | 50.44 | 50.12 | 50.36 | 34,568,332 | +0.13(+0.26%) |
Apr 15, 2021 | 50.19 | 50.28 | 50.03 | 50.23 | 45,997,580 | +0.45(+0.91%) |
Apr 14, 2021 | 49.97 | 50.07 | 49.73 | 49.78 | 29,623,646 | +0.25(+0.51%) |
Apr 13, 2021 | 49.33 | 49.70 | 49.26 | 49.53 | 36,366,812 | +0.20(+0.41%) |
Apr 12, 2021 | 49.28 | 49.38 | 49.17 | 49.32 | 32,425,918 | -0.30(-0.60%) |
Apr 09, 2021 | 49.56 | 49.64 | 49.46 | 49.62 | 38,644,488 | -0.43(-0.85%) |
Apr 08, 2021 | 50.15 | 50.30 | 50.02 | 50.05 | 54,362,900 | +0.41(+0.82%) |
Apr 07, 2021 | 49.68 | 49.81 | 49.46 | 49.64 | 51,681,120 | -0.74(-1.47%) |
Apr 06, 2021 | 50.11 | 50.59 | 50.00 | 50.38 | 34,004,816 | +0.28(+0.55%) |
Apr 05, 2021 | 50.21 | 50.27 | 49.99 | 50.10 | 33,338,388 | +0.19(+0.39%) |
Apr 01, 2021 | 50.15 | 50.24 | 49.86 | 49.91 | 48,124,656 | +0.48(+0.97%) |
Mar 31, 2021 | 49.12 | 49.59 | 49.12 | 49.43 | 41,880,900 | +0.25(+0.51%) |
Mar 30, 2021 | 49.00 | 49.28 | 48.86 | 49.18 | 47,932,160 | +0.16(+0.32%) |
Mar 29, 2021 | 48.96 | 49.22 | 48.78 | 49.02 | 55,370,724 | -0.34(-0.69%) |
Mar 26, 2021 | 48.55 | 49.41 | 48.33 | 49.36 | 153,681,680 | +1.25(+2.60%) |
Mar 25, 2021 | 47.78 | 48.25 | 47.73 | 48.11 | 79,520,528 | +0.22(+0.46%) |
Mar 24, 2021 | 48.69 | 48.76 | 47.89 | 47.89 | 48,903,076 | -1.12(-2.29%) |
Mar 23, 2021 | 49.31 | 49.48 | 48.98 | 49.01 | 43,552,776 | -0.95(-1.91%) |
Mar 22, 2021 | 49.80 | 50.11 | 49.62 | 49.96 | 26,829,440 | -0.15(-0.30%) |
Mar 19, 2021 | 49.57 | 50.11 | 49.42 | 50.11 | 65,039,032 | +0.61(+1.24%) |
Mar 18, 2021 | 49.97 | 50.12 | 49.47 | 49.50 | 53,104,128 | -0.93(-1.84%) |
Mar 17, 2021 | 49.71 | 50.65 | 49.59 | 50.43 | 61,547,684 | +0.06(+0.13%) |
Mar 16, 2021 | 50.31 | 50.55 | 50.13 | 50.36 | 44,529,696 | +0.21(+0.43%) |
Mar 15, 2021 | 49.79 | 50.16 | 49.65 | 50.15 | 35,018,632 | +0.12(+0.24%) |
Mar 12, 2021 | 49.89 | 50.03 | 49.65 | 50.03 | 44,851,428 | -0.91(-1.78%) |
Mar 11, 2021 | 50.51 | 51.00 | 50.29 | 50.94 | 61,776,452 | +1.56(+3.15%) |
Mar 10, 2021 | 49.82 | 49.84 | 49.15 | 49.38 | 46,243,840 | -0.22(-0.45%) |
Mar 09, 2021 | 49.25 | 49.88 | 49.18 | 49.60 | 45,809,696 | +1.07(+2.20%) |
Mar 08, 2021 | 49.00 | 49.14 | 48.42 | 48.54 | 58,405,072 | -1.34(-2.69%) |
Mar 05, 2021 | 50.05 | 50.06 | 48.92 | 49.88 | 69,088,960 | +0.54(+1.09%) |
Mar 04, 2021 | 50.31 | 50.55 | 49.08 | 49.34 | 76,074,520 | -1.18(-2.33%) |
Mar 03, 2021 | 51.00 | 51.13 | 50.33 | 50.52 | 46,420,164 | -0.10(-0.20%) |
Mar 02, 2021 | 50.84 | 50.88 | 50.46 | 50.62 | 41,585,636 | -0.50(-0.98%) |
Mar 01, 2021 | 50.80 | 51.27 | 50.69 | 51.12 | 57,651,368 | +1.33(+2.68%) |
Feb 26, 2021 | 50.14 | 50.18 | 49.47 | 49.79 | 74,393,368 | -0.68(-1.34%) |
Feb 25, 2021 | 51.67 | 51.80 | 50.39 | 50.46 | 54,676,796 | -1.18(-2.28%) |
Feb 24, 2021 | 51.11 | 51.66 | 50.80 | 51.64 | 39,531,496 | -0.33(-0.64%) |
Feb 23, 2021 | 51.41 | 52.15 | 50.77 | 51.97 | 43,508,504 | +0.23(+0.45%) |
Feb 22, 2021 | 51.89 | 52.23 | 51.69 | 51.74 | 50,640,820 | -1.57(-2.94%) |
Feb 19, 2021 | 53.28 | 53.57 | 53.13 | 53.31 | 42,962,820 | +0.34(+0.65%) |
Feb 18, 2021 | 52.84 | 52.96 | 52.39 | 52.96 | 49,771,244 | -0.74(-1.38%) |
Feb 17, 2021 | 53.59 | 53.74 | 53.33 | 53.71 | 40,783,748 | +0.02(+0.03%) |
Feb 16, 2021 | 53.86 | 54.01 | 53.54 | 53.69 | 37,719,112 | +0.13(+0.24%) |
Feb 12, 2021 | 53.28 | 53.72 | 53.20 | 53.56 | 30,649,740 | +0.05(+0.09%) |
Feb 11, 2021 | 53.42 | 53.73 | 53.32 | 53.51 | 52,741,544 | +0.57(+1.07%) |
Feb 10, 2021 | 53.23 | 53.31 | 52.62 | 52.95 | 32,947,400 | +0.19(+0.35%) |
Feb 09, 2021 | 52.21 | 52.81 | 52.21 | 52.76 | 29,354,210 | +0.56(+1.07%) |
Feb 08, 2021 | 51.92 | 52.30 | 51.92 | 52.21 | 23,316,484 | +0.09(+0.18%) |
Feb 05, 2021 | 51.90 | 52.13 | 51.70 | 52.11 | 26,162,298 | +0.44(+0.86%) |
Feb 04, 2021 | 51.59 | 51.70 | 51.28 | 51.67 | 43,342,020 | +0.02(+0.04%) |
Feb 03, 2021 | 51.73 | 51.84 | 51.49 | 51.65 | 34,926,448 | +0.26(+0.50%) |
Feb 02, 2021 | 51.47 | 51.50 | 51.23 | 51.39 | 35,799,608 | +0.66(+1.30%) |
Feb 01, 2021 | 50.43 | 50.82 | 50.19 | 50.73 | 55,497,940 | +1.33(+2.70%) |
Jan 29, 2021 | 49.78 | 49.90 | 49.15 | 49.40 | 62,224,572 | -1.26(-2.49%) |
Jan 28, 2021 | 50.21 | 50.84 | 50.08 | 50.66 | 41,065,828 | +0.35(+0.70%) |
Jan 27, 2021 | 50.65 | 50.85 | 50.27 | 50.31 | 48,860,796 | -1.44(-2.78%) |
Jan 26, 2021 | 51.70 | 51.83 | 51.45 | 51.74 | 34,839,204 | -0.38(-0.73%) |
Jan 25, 2021 | 52.31 | 52.39 | 51.62 | 52.12 | 54,816,000 | +0.39(+0.75%) |
Jan 22, 2021 | 51.46 | 51.84 | 51.40 | 51.73 | 52,043,680 | -0.45(-0.87%) |
Jan 21, 2021 | 52.27 | 52.31 | 51.99 | 52.19 | 33,948,500 | +0.09(+0.18%) |
Jan 20, 2021 | 52.08 | 52.13 | 51.84 | 52.09 | 41,884,188 | +0.90(+1.76%) |
Jan 19, 2021 | 51.43 | 51.45 | 51.07 | 51.20 | 54,422,992 | +0.83(+1.66%) |
Jan 15, 2021 | 50.56 | 50.66 | 50.23 | 50.36 | 63,153,876 | -0.72(-1.41%) |
Jan 14, 2021 | 51.17 | 51.41 | 51.02 | 51.08 | 41,909,148 | +0.47(+0.93%) |
Jan 13, 2021 | 50.59 | 50.86 | 50.30 | 50.61 | 36,216,672 | +0.11(+0.22%) |
Jan 12, 2021 | 50.32 | 50.59 | 50.19 | 50.50 | 51,336,596 | +0.49(+0.98%) |
Jan 11, 2021 | 50.03 | 50.31 | 49.95 | 50.01 | 44,049,296 | -0.69(-1.35%) |
Jan 08, 2021 | 50.27 | 50.72 | 49.98 | 50.69 | 82,046,000 | +1.31(+2.65%) |
Jan 07, 2021 | 49.18 | 49.39 | 48.94 | 49.39 | 44,267,936 | +0.46(+0.95%) |
Jan 06, 2021 | 48.97 | 49.52 | 48.80 | 48.92 | 60,886,024 | -0.42(-0.85%) |
Jan 05, 2021 | 48.64 | 49.36 | 48.64 | 49.34 | 57,580,444 | +1.16(+2.40%) |
Jan 04, 2021 | 48.76 | 48.93 | 48.03 | 48.18 | 52,015,736 | +0.31(+0.64%) |
Dec 31, 2020 | 47.88 | 47.88 | 47.88 | 38,589,048 | -0.03(-0.06%) | |
Dec 30, 2020 | 47.85 | 48.07 | 47.80 | 47.91 | 38,589,048 | +0.63(+1.33%) |
Dec 29, 2020 | 47.00 | 47.31 | 46.95 | 47.28 | 45,287,932 | +0.70(+1.49%) |
Dec 28, 2020 | 46.67 | 46.74 | 46.47 | 46.58 | 29,036,506 | +0.13(+0.28%) |
Dec 24, 2020 | 46.52 | 46.64 | 46.20 | 46.45 | 22,327,560 | -0.20(-0.44%) |
Dec 23, 2020 | 46.63 | 46.76 | 46.56 | 46.65 | 39,324,728 | +0.47(+1.02%) |
Dec 22, 2020 | 46.43 | 46.48 | 46.12 | 46.18 | 38,020,380 | -0.37(-0.80%) |
Dec 21, 2020 | 46.20 | 46.75 | 46.18 | 46.55 | 52,404,104 | -0.70(-1.47%) |
Dec 18, 2020 | 47.21 | 47.28 | 47.05 | 47.25 | 51,437,812 | -0.06(-0.12%) |
Dec 17, 2020 | 47.30 | 47.36 | 47.16 | 47.30 | 39,200,848 | +0.31(+0.65%) |
Dec 16, 2020 | 46.87 | 47.07 | 46.77 | 47.00 | 41,125,052 | +0.22(+0.48%) |
Dec 15, 2020 | 46.48 | 46.80 | 46.35 | 46.78 | 42,461,288 | +0.50(+1.08%) |
Dec 14, 2020 | 46.63 | 46.65 | 46.25 | 46.27 | 37,131,944 | -0.24(-0.52%) |
Dec 11, 2020 | 46.55 | 46.69 | 46.43 | 46.52 | 41,471,072 | -0.33(-0.70%) |
Dec 10, 2020 | 46.20 | 46.90 | 46.17 | 46.85 | 39,285,644 | +0.60(+1.29%) |
Dec 09, 2020 | 46.80 | 46.80 | 46.03 | 46.25 | 44,440,052 | -0.40(-0.86%) |
Dec 08, 2020 | 46.58 | 46.65 | 46.43 | 46.65 | 31,216,064 | +0.02(+0.04%) |
Dec 07, 2020 | 46.57 | 46.76 | 46.45 | 46.64 | 47,010,232 | +0.00(+0.00%) |
Dec 04, 2020 | 46.52 | 46.66 | 46.43 | 46.64 | 46,046,768 | +0.48(+1.03%) |
Dec 03, 2020 | 46.07 | 46.39 | 46.03 | 46.16 | 66,956,404 | +0.52(+1.15%) |
Dec 02, 2020 | 45.50 | 45.73 | 45.32 | 45.64 | 46,695,844 | +0.06(+0.14%) |