Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.83 | 47.98 | 47.50 | 47.55 | 668,869 | -0.08(-0.16%) |
Dec 30, 2021 | 47.10 | 47.66 | 47.10 | 47.62 | 1,244,092 | +0.46(+0.98%) |
Dec 29, 2021 | 47.43 | 47.76 | 47.02 | 47.16 | 1,836,198 | -0.14(-0.30%) |
Dec 28, 2021 | 47.50 | 47.78 | 47.14 | 47.30 | 1,215,737 | +0.06(+0.12%) |
Dec 27, 2021 | 47.17 | 47.25 | 46.71 | 47.25 | 1,205,133 | +0.53(+1.13%) |
Dec 23, 2021 | 46.37 | 46.81 | 46.31 | 46.72 | 1,972,193 | +0.36(+0.77%) |
Dec 22, 2021 | 45.79 | 46.37 | 45.67 | 46.36 | 2,597,519 | +0.62(+1.36%) |
Dec 21, 2021 | 45.66 | 45.94 | 45.55 | 45.74 | 1,579,583 | +0.28(+0.62%) |
Dec 20, 2021 | 45.64 | 45.73 | 45.20 | 45.46 | 1,726,417 | -0.42(-0.92%) |
Dec 17, 2021 | 45.06 | 46.05 | 45.00 | 45.88 | 2,364,601 | +0.85(+1.88%) |
Dec 16, 2021 | 44.83 | 45.38 | 44.68 | 45.04 | 2,328,603 | +0.55(+1.25%) |
Dec 15, 2021 | 43.79 | 44.53 | 43.56 | 44.48 | 3,059,827 | +0.46(+1.05%) |
Dec 14, 2021 | 43.27 | 44.15 | 43.27 | 44.02 | 3,267,932 | +0.39(+0.90%) |
Dec 13, 2021 | 44.48 | 44.61 | 43.63 | 43.63 | 1,844,796 | -0.93(-2.09%) |
Dec 10, 2021 | 44.65 | 44.65 | 44.27 | 44.56 | 1,108,459 | +0.13(+0.29%) |
Dec 09, 2021 | 44.15 | 44.47 | 43.95 | 44.43 | 1,027,684 | +0.06(+0.15%) |
Dec 08, 2021 | 44.29 | 44.41 | 44.02 | 44.37 | 1,060,047 | +0.32(+0.74%) |
Dec 07, 2021 | 43.59 | 44.08 | 43.29 | 44.04 | 2,505,987 | +0.85(+1.97%) |
Dec 06, 2021 | 43.47 | 43.59 | 43.14 | 43.19 | 1,490,207 | -0.09(-0.21%) |
Dec 03, 2021 | 43.57 | 43.81 | 42.98 | 43.28 | 2,593,873 | -0.15(-0.34%) |
Dec 02, 2021 | 42.54 | 43.46 | 42.45 | 43.43 | 2,167,684 | +1.20(+2.85%) |
Dec 01, 2021 | 42.88 | 43.30 | 42.19 | 42.23 | 3,509,010 | +0.23(+0.55%) |
Nov 30, 2021 | 41.90 | 42.14 | 41.50 | 41.99 | 3,721,296 | +0.59(+1.43%) |
Nov 29, 2021 | 41.53 | 41.87 | 41.02 | 41.40 | 2,481,982 | +0.41(+0.99%) |
Nov 26, 2021 | 41.59 | 41.59 | 40.47 | 40.99 | 3,243,665 | -1.67(-3.91%) |
Nov 24, 2021 | 42.43 | 42.80 | 42.18 | 42.66 | 2,811,353 | -0.57(-1.33%) |
Nov 23, 2021 | 43.17 | 43.39 | 42.86 | 43.24 | 3,349,154 | -0.01(-0.02%) |
Nov 22, 2021 | 43.75 | 43.81 | 43.20 | 43.25 | 1,956,754 | -0.57(-1.29%) |
Nov 19, 2021 | 44.10 | 44.12 | 43.72 | 43.81 | 1,432,991 | -0.25(-0.57%) |
Nov 18, 2021 | 44.11 | 44.14 | 43.77 | 44.06 | 2,243,187 | -0.44(-0.98%) |
Nov 17, 2021 | 44.56 | 44.59 | 44.10 | 44.50 | 1,963,832 | +0.00(+0.00%) |
Nov 16, 2021 | 44.84 | 44.96 | 44.31 | 44.50 | 2,468,420 | -0.46(-1.03%) |
Nov 15, 2021 | 45.22 | 45.28 | 44.89 | 44.96 | 1,616,531 | -0.25(-0.55%) |
Nov 12, 2021 | 45.34 | 45.60 | 45.16 | 45.21 | 1,624,199 | +0.10(+0.23%) |
Nov 11, 2021 | 45.62 | 45.65 | 44.83 | 45.11 | 4,153,049 | -0.07(-0.16%) |
Nov 10, 2021 | 45.99 | 45.16 | 45.18 | 1,962,958 | -1.01(-2.19%) | |
Nov 09, 2021 | 46.26 | 46.46 | 45.94 | 46.19 | 1,321,499 | -0.06(-0.14%) |
Nov 08, 2021 | 46.27 | 46.56 | 46.10 | 46.26 | 1,243,608 | +0.22(+0.48%) |
Nov 05, 2021 | 45.82 | 46.24 | 45.55 | 46.04 | 2,040,775 | +0.61(+1.35%) |
Nov 04, 2021 | 45.29 | 45.46 | 44.77 | 45.42 | 1,448,552 | +0.17(+0.37%) |
Nov 03, 2021 | 44.53 | 45.28 | 44.28 | 45.26 | 3,276,563 | +0.74(+1.67%) |
Nov 02, 2021 | 44.63 | 44.98 | 44.36 | 44.52 | 1,833,036 | -0.15(-0.33%) |
Nov 01, 2021 | 44.64 | 44.88 | 44.46 | 44.66 | 1,348,503 | -0.15(-0.33%) |
Oct 29, 2021 | 44.80 | 45.04 | 44.53 | 44.81 | 2,133,388 | -0.41(-0.90%) |
Oct 28, 2021 | 45.45 | 45.69 | 45.14 | 45.22 | 1,307,841 | -0.32(-0.71%) |
Oct 27, 2021 | 46.11 | 46.13 | 45.47 | 45.54 | 1,464,217 | -0.57(-1.23%) |
Oct 26, 2021 | 46.04 | 46.11 | 1,346,645 | +0.17(+0.36%) | ||
Oct 25, 2021 | 46.09 | 46.19 | 45.72 | 45.94 | 1,305,213 | +0.04(+0.08%) |
Oct 22, 2021 | 46.04 | 46.46 | 45.77 | 45.91 | 2,905,940 | +0.10(+0.22%) |
Oct 21, 2021 | 46.17 | 46.20 | 45.56 | 45.80 | 1,411,563 | -0.61(-1.32%) |
Oct 20, 2021 | 46.26 | 46.68 | 46.10 | 46.42 | 1,037,585 | +0.18(+0.38%) |
Oct 19, 2021 | 46.52 | 46.60 | 46.04 | 46.24 | 1,537,618 | +0.06(+0.14%) |
Oct 18, 2021 | 46.10 | 46.34 | 46.02 | 46.17 | 1,165,793 | -0.24(-0.52%) |
Oct 15, 2021 | 45.58 | 46.53 | 45.49 | 46.42 | 2,487,552 | +1.04(+2.29%) |
Oct 14, 2021 | 45.44 | 45.58 | 45.13 | 45.38 | 1,325,984 | +0.15(+0.33%) |
Oct 13, 2021 | 44.96 | 45.28 | 44.67 | 45.23 | 2,304,603 | +0.44(+0.99%) |
Oct 12, 2021 | 44.65 | 45.13 | 44.51 | 44.78 | 1,380,162 | +0.38(+0.86%) |
Oct 11, 2021 | 44.45 | 44.79 | 44.40 | 44.40 | 960,507 | -0.13(-0.29%) |
Oct 08, 2021 | 44.58 | 44.65 | 44.22 | 44.53 | 1,101,383 | +0.19(+0.42%) |
Oct 07, 2021 | 44.68 | 44.91 | 44.29 | 44.35 | 1,896,850 | -0.17(-0.37%) |
Oct 06, 2021 | 43.79 | 44.60 | 43.70 | 44.52 | 2,211,531 | -0.09(-0.21%) |
Oct 05, 2021 | 44.61 | 44.80 | 44.43 | 44.61 | 1,473,221 | +0.03(+0.06%) |
Oct 04, 2021 | 44.68 | 44.90 | 44.35 | 44.58 | 1,733,027 | -0.40(-0.89%) |
Oct 01, 2021 | 45.19 | 45.19 | 44.60 | 44.98 | 2,078,296 | +0.25(+0.56%) |
Sep 30, 2021 | 44.91 | 45.06 | 44.44 | 44.73 | 2,231,282 | +0.08(+0.19%) |
Sep 29, 2021 | 44.84 | 45.11 | 44.41 | 44.65 | 2,291,207 | -0.36(-0.80%) |
Sep 28, 2021 | 45.67 | 45.73 | 44.91 | 45.01 | 2,295,692 | -1.08(-2.35%) |
Sep 27, 2021 | 45.52 | 46.15 | 45.52 | 46.09 | 1,336,918 | +0.43(+0.93%) |
Sep 24, 2021 | 45.79 | 46.02 | 45.65 | 45.67 | 2,059,172 | -0.47(-1.02%) |
Sep 23, 2021 | 46.23 | 46.38 | 46.03 | 46.14 | 1,573,527 | +0.19(+0.42%) |
Sep 22, 2021 | 45.56 | 46.48 | 45.56 | 45.94 | 2,642,196 | +0.64(+1.41%) |
Sep 21, 2021 | 45.36 | 45.58 | 45.03 | 45.30 | 2,078,114 | +0.08(+0.18%) |
Sep 20, 2021 | 45.29 | 45.44 | 44.90 | 45.22 | 2,446,005 | -0.84(-1.83%) |
Sep 17, 2021 | 47.04 | 47.14 | 46.03 | 46.06 | 2,928,160 | -1.04(-2.20%) |
Sep 16, 2021 | 46.82 | 47.19 | 46.63 | 47.10 | 3,092,476 | -0.17(-0.35%) |
Sep 15, 2021 | 46.68 | 47.27 | 46.63 | 47.27 | 1,915,192 | +0.54(+1.15%) |
Sep 14, 2021 | 46.57 | 46.94 | 46.15 | 46.73 | 2,097,591 | +0.23(+0.50%) |
Sep 13, 2021 | 46.65 | 47.31 | 46.42 | 46.50 | 2,253,614 | +0.15(+0.32%) |
Sep 10, 2021 | 46.52 | 46.77 | 46.33 | 46.35 | 3,399,326 | +0.13(+0.28%) |
Sep 09, 2021 | 46.12 | 46.36 | 46.04 | 46.22 | 1,561,891 | +0.01(+0.02%) |
Sep 08, 2021 | 46.74 | 46.83 | 46.20 | 46.21 | 2,080,576 | -0.53(-1.13%) |
Sep 07, 2021 | 46.66 | 47.12 | 46.66 | 46.74 | 1,649,203 | +0.10(+0.22%) |
Sep 03, 2021 | 47.01 | 47.10 | 46.57 | 46.64 | 1,655,903 | -0.16(-0.34%) |
Sep 02, 2021 | 46.69 | 46.93 | 46.57 | 46.80 | 1,578,989 | +0.14(+0.30%) |
Sep 01, 2021 | 47.69 | 47.37 | 46.64 | 46.66 | 2,152,994 | -0.71(-1.51%) |
Aug 31, 2021 | 46.84 | 47.54 | 46.70 | 47.37 | 3,024,455 | +0.75(+1.61%) |
Aug 30, 2021 | 46.34 | 46.73 | 46.01 | 46.62 | 1,574,774 | +0.31(+0.66%) |
Aug 27, 2021 | 45.94 | 46.33 | 45.66 | 46.31 | 1,948,005 | +0.61(+1.34%) |
Aug 26, 2021 | 45.79 | 45.82 | 45.39 | 45.70 | 2,594,658 | -0.24(-0.52%) |
Aug 25, 2021 | 45.73 | 45.98 | 45.39 | 45.94 | 1,219,845 | +0.17(+0.36%) |
Aug 24, 2021 | 45.79 | 46.12 | 45.50 | 45.78 | 2,669,027 | +0.13(+0.28%) |
Aug 23, 2021 | 45.25 | 45.75 | 44.96 | 45.65 | 1,117,127 | +0.65(+1.44%) |
Aug 20, 2021 | 44.66 | 45.23 | 44.66 | 45.00 | 1,562,679 | -0.25(-0.55%) |
Aug 19, 2021 | 45.55 | 45.85 | 44.90 | 45.25 | 2,643,813 | -1.01(-2.18%) |
Aug 18, 2021 | 45.87 | 46.51 | 45.73 | 46.26 | 3,373,795 | +0.38(+0.83%) |
Aug 17, 2021 | 45.19 | 45.91 | 45.16 | 45.88 | 1,957,365 | -0.04(-0.08%) |
Aug 16, 2021 | 45.65 | 46.15 | 45.55 | 45.92 | 1,417,300 | -0.07(-0.16%) |
Aug 13, 2021 | 45.76 | 45.99 | 45.59 | 45.99 | 1,550,940 | +0.50(+1.10%) |
Aug 12, 2021 | 45.55 | 45.75 | 45.39 | 45.49 | 1,261,186 | -0.21(-0.47%) |
Aug 11, 2021 | 45.62 | 45.74 | 45.22 | 45.70 | 959,853 | +0.51(+1.13%) |
Aug 10, 2021 | 44.83 | 45.28 | 44.63 | 45.19 | 987,518 | +0.31(+0.68%) |
Aug 09, 2021 | 45.36 | 45.36 | 44.82 | 44.89 | 1,492,590 | -0.38(-0.84%) |
Aug 06, 2021 | 45.64 | 45.66 | 45.17 | 45.27 | 1,220,504 | -0.32(-0.71%) |
Aug 05, 2021 | 45.58 | 45.85 | 45.51 | 45.59 | 1,167,820 | +0.13(+0.29%) |
Aug 04, 2021 | 46.22 | 46.22 | 45.26 | 45.46 | 1,630,327 | -0.73(-1.58%) |
Aug 03, 2021 | 45.51 | 46.21 | 45.29 | 46.19 | 2,838,465 | +0.89(+1.96%) |
Aug 02, 2021 | 45.81 | 45.96 | 45.27 | 45.30 | 2,484,840 | -0.13(-0.29%) |
Jul 30, 2021 | 45.88 | 46.17 | 45.40 | 45.43 | 2,143,724 | -0.67(-1.45%) |
Jul 29, 2021 | 45.97 | 46.26 | 45.78 | 46.10 | 1,951,478 | +0.40(+0.87%) |
Jul 28, 2021 | 45.31 | 45.75 | 45.00 | 45.70 | 1,603,424 | +0.36(+0.80%) |
Jul 27, 2021 | 44.96 | 45.36 | 44.88 | 45.34 | 2,828,470 | +0.17(+0.37%) |
Jul 26, 2021 | 44.00 | 45.34 | 43.67 | 45.17 | 2,167,789 | +0.70(+1.56%) |
Jul 23, 2021 | 44.60 | 44.62 | 44.27 | 44.48 | 1,365,424 | +0.17(+0.38%) |
Jul 22, 2021 | 44.06 | 44.45 | 43.80 | 44.31 | 1,117,538 | +0.36(+0.82%) |
Jul 21, 2021 | 43.27 | 44.10 | 43.27 | 43.95 | 2,036,659 | +0.51(+1.17%) |
Jul 20, 2021 | 43.29 | 43.81 | 43.24 | 43.44 | 1,793,633 | -0.06(-0.13%) |
Jul 19, 2021 | 44.26 | 44.35 | 43.14 | 43.50 | 3,001,854 | -1.41(-3.14%) |
Jul 16, 2021 | 45.16 | 45.20 | 44.65 | 44.91 | 1,964,696 | +0.05(+0.10%) |
Jul 15, 2021 | 44.20 | 44.91 | 44.19 | 44.86 | 1,283,831 | +0.48(+1.09%) |
Jul 14, 2021 | 44.04 | 44.47 | 43.86 | 44.38 | 1,860,203 | +0.85(+1.96%) |
Jul 13, 2021 | 44.04 | 44.21 | 43.50 | 43.52 | 1,511,755 | -0.82(-1.86%) |
Jul 12, 2021 | 44.16 | 44.47 | 43.94 | 44.35 | 948,510 | +0.00(+0.00%) |
Jul 09, 2021 | 44.25 | 44.52 | 44.05 | 44.35 | 986,391 | +0.58(+1.33%) |
Jul 08, 2021 | 43.56 | 44.09 | 43.53 | 43.77 | 2,016,639 | -0.59(-1.34%) |
Jul 07, 2021 | 44.33 | 44.53 | 43.65 | 44.36 | 2,270,615 | +0.19(+0.44%) |
Jul 06, 2021 | 44.85 | 44.85 | 43.76 | 44.16 | 2,056,415 | -0.70(-1.55%) |
Jul 02, 2021 | 44.67 | 44.93 | 44.46 | 44.86 | 1,324,716 | +0.40(+0.90%) |
Jul 01, 2021 | 44.61 | 44.69 | 44.01 | 44.46 | 2,122,950 | -0.02(-0.04%) |
Jun 30, 2021 | 44.44 | 44.75 | 44.20 | 44.48 | 1,564,155 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,548 | +0.01(+0.02%) |
Jun 28, 2021 | 44.95 | 44.99 | 44.50 | 44.74 | 1,600,637 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.72 | 45.01 | 1,934,279 | +0.22(+0.50%) |
Jun 24, 2021 | 44.30 | 45.30 | 44.14 | 44.78 | 3,039,189 | +0.81(+1.83%) |
Jun 23, 2021 | 44.22 | 44.34 | 43.77 | 43.98 | 1,801,607 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.79 | 42.98 | 43.68 | 1,582,423 | -0.03(-0.06%) |
Jun 21, 2021 | 43.57 | 43.89 | 43.27 | 43.71 | 2,283,596 | +0.32(+0.73%) |
Jun 18, 2021 | 43.31 | 43.62 | 42.81 | 43.39 | 3,821,242 | -0.41(-0.93%) |
Jun 17, 2021 | 43.96 | 44.37 | 43.62 | 43.80 | 3,097,101 | -0.40(-0.90%) |
Jun 16, 2021 | 45.08 | 45.13 | 44.00 | 44.20 | 3,501,580 | -0.92(-2.03%) |
Jun 15, 2021 | 45.20 | 45.44 | 44.64 | 45.12 | 2,076,350 | -0.27(-0.59%) |
Jun 14, 2021 | 45.69 | 45.74 | 45.29 | 45.39 | 1,374,669 | -0.34(-0.75%) |
Jun 11, 2021 | 45.72 | 46.05 | 45.39 | 45.73 | 2,125,209 | -0.05(-0.10%) |
Jun 10, 2021 | 45.54 | 46.12 | 45.54 | 45.78 | 1,744,713 | +0.22(+0.48%) |
Jun 09, 2021 | 46.09 | 46.09 | 45.47 | 45.56 | 2,575,632 | -0.16(-0.34%) |
Jun 08, 2021 | 46.07 | 46.07 | 45.40 | 45.71 | 2,944,063 | -0.21(-0.46%) |
Jun 07, 2021 | 44.93 | 46.17 | 44.93 | 45.92 | 3,953,049 | +1.36(+3.05%) |
Jun 04, 2021 | 44.69 | 44.71 | 44.34 | 44.56 | 1,799,051 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.66 | 43.93 | 44.21 | 1,595,861 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.12 | 44.73 | 44.84 | 2,921,204 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,946,341 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.35 | 43.63 | 44.24 | 1,837,331 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.91 | 43.52 | 43.84 | 2,388,822 | +0.27(+0.61%) |
May 26, 2021 | 43.44 | 43.71 | 43.31 | 43.57 | 1,606,209 | +0.20(+0.47%) |
May 25, 2021 | 44.03 | 44.13 | 43.24 | 43.37 | 2,078,011 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.15 | 43.68 | 43.83 | 2,163,103 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.21 | 43.45 | 43.94 | 2,452,436 | -0.27(-0.60%) |
May 20, 2021 | 43.57 | 44.38 | 43.44 | 44.20 | 2,939,249 | +0.66(+1.52%) |
May 19, 2021 | 43.65 | 43.90 | 43.22 | 43.54 | 2,711,450 | -0.49(-1.11%) |
May 18, 2021 | 44.04 | 44.24 | 43.78 | 44.03 | 1,972,473 | +0.29(+0.67%) |
May 17, 2021 | 43.18 | 43.83 | 43.15 | 43.74 | 1,492,583 | +0.41(+0.96%) |
May 14, 2021 | 43.43 | 43.58 | 43.27 | 43.32 | 1,921,374 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.15 | 42.40 | 42.89 | 2,567,759 | +0.58(+1.37%) |
May 12, 2021 | 42.75 | 43.22 | 42.27 | 42.31 | 2,845,447 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.54 | 43.11 | 43.27 | 2,589,898 | -0.41(-0.95%) |
May 10, 2021 | 43.33 | 43.96 | 43.33 | 43.68 | 1,800,362 | +0.41(+0.96%) |
May 07, 2021 | 43.07 | 43.58 | 42.95 | 43.27 | 2,641,506 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.07 | 42.76 | 2,924,165 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.93 | 42.05 | 1,661,398 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.78 | 42.14 | 2,228,530 | -0.29(-0.69%) |
May 03, 2021 | 41.94 | 42.48 | 41.81 | 42.44 | 1,925,907 | +0.63(+1.52%) |
Apr 30, 2021 | 42.52 | 43.06 | 41.65 | 41.80 | 3,094,522 | -1.13(-2.63%) |
Apr 29, 2021 | 42.62 | 43.00 | 42.48 | 42.94 | 1,905,968 | +0.20(+0.47%) |
Apr 28, 2021 | 42.76 | 42.96 | 42.49 | 42.73 | 2,601,064 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.35 | 42.58 | 42.64 | 3,574,964 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.20 | 1,734,480 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.58 | 43.03 | 43.48 | 1,671,392 | +0.30(+0.70%) |
Apr 22, 2021 | 43.06 | 43.29 | 42.83 | 43.17 | 2,078,870 | +0.07(+0.17%) |
Apr 21, 2021 | 42.54 | 43.18 | 42.54 | 43.10 | 1,466,385 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.64 | 42.14 | 42.52 | 2,466,750 | -0.04(-0.09%) |
Apr 19, 2021 | 43.00 | 43.20 | 42.50 | 42.56 | 1,705,576 | -0.29(-0.67%) |
Apr 16, 2021 | 42.77 | 43.17 | 42.46 | 42.84 | 1,442,051 | +0.17(+0.39%) |
Apr 15, 2021 | 42.65 | 42.84 | 42.35 | 42.68 | 2,253,239 | +0.39(+0.91%) |
Apr 14, 2021 | 41.80 | 42.41 | 41.68 | 42.29 | 3,545,223 | +0.66(+1.59%) |
Apr 13, 2021 | 41.29 | 41.73 | 40.98 | 41.63 | 1,570,527 | +0.29(+0.69%) |
Apr 12, 2021 | 41.49 | 41.86 | 41.22 | 41.34 | 1,807,218 | -0.16(-0.38%) |
Apr 09, 2021 | 41.73 | 42.03 | 41.46 | 41.50 | 1,469,998 | -0.63(-1.51%) |
Apr 08, 2021 | 41.96 | 42.39 | 41.77 | 42.14 | 2,250,714 | +0.55(+1.33%) |
Apr 07, 2021 | 41.73 | 41.75 | 41.24 | 41.58 | 2,416,064 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.42 | 41.71 | 3,287,648 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.72 | 40.88 | 41.59 | 1,564,791 | +0.61(+1.48%) |
Apr 01, 2021 | 40.98 | 41.29 | 40.69 | 40.99 | 2,252,301 | +0.68(+1.69%) |
Mar 31, 2021 | 40.89 | 41.02 | 40.24 | 40.31 | 2,941,858 | -0.40(-0.97%) |
Mar 30, 2021 | 40.61 | 40.79 | 40.11 | 40.70 | 1,506,970 | +0.06(+0.16%) |
Mar 29, 2021 | 40.11 | 40.66 | 39.92 | 40.64 | 2,152,124 | +0.15(+0.36%) |
Mar 26, 2021 | 40.36 | 40.51 | 39.70 | 40.49 | 1,900,515 | +0.60(+1.50%) |
Mar 25, 2021 | 39.21 | 39.97 | 39.10 | 39.89 | 2,364,677 | +0.70(+1.78%) |
Mar 24, 2021 | 39.59 | 39.76 | 39.17 | 39.19 | 2,145,245 | -0.25(-0.63%) |
Mar 23, 2021 | 39.74 | 40.25 | 39.42 | 39.44 | 2,704,218 | -0.86(-2.12%) |
Mar 22, 2021 | 40.02 | 40.69 | 39.85 | 40.30 | 2,133,183 | +0.00(+0.00%) |
Mar 19, 2021 | 41.05 | 41.05 | 40.26 | 40.30 | 2,757,743 | -0.48(-1.17%) |
Mar 18, 2021 | 40.55 | 41.26 | 40.46 | 40.77 | 2,034,975 | -0.28(-0.67%) |
Mar 17, 2021 | 40.92 | 41.30 | 40.55 | 41.05 | 2,829,390 | -0.06(-0.16%) |
Mar 16, 2021 | 40.81 | 41.13 | 40.31 | 41.12 | 1,921,057 | +0.36(+0.88%) |
Mar 15, 2021 | 40.30 | 40.95 | 40.16 | 40.76 | 1,851,694 | +0.45(+1.12%) |
Mar 12, 2021 | 39.91 | 40.38 | 39.78 | 40.31 | 2,626,054 | -0.18(-0.45%) |
Mar 11, 2021 | 40.37 | 40.62 | 40.06 | 40.49 | 2,647,105 | +0.52(+1.31%) |
Mar 10, 2021 | 39.39 | 39.97 | 39.13 | 39.97 | 2,630,294 | +1.03(+2.65%) |
Mar 09, 2021 | 39.17 | 39.29 | 38.65 | 38.94 | 2,306,583 | +0.44(+1.15%) |
Mar 08, 2021 | 37.86 | 38.73 | 37.72 | 38.49 | 3,541,165 | +0.24(+0.62%) |
Mar 05, 2021 | 38.59 | 38.79 | 38.03 | 38.26 | 3,361,162 | -0.09(-0.24%) |
Mar 04, 2021 | 38.97 | 39.49 | 38.21 | 38.35 | 3,332,999 | -0.36(-0.93%) |
Mar 03, 2021 | 38.82 | 38.87 | 38.49 | 38.71 | 1,881,238 | -0.10(-0.26%) |
Mar 02, 2021 | 38.04 | 38.98 | 38.04 | 38.81 | 2,345,102 | +0.67(+1.76%) |
Mar 01, 2021 | 38.18 | 38.61 | 37.94 | 38.14 | 3,161,695 | +0.74(+1.99%) |
Feb 26, 2021 | 37.33 | 37.68 | 36.97 | 37.39 | 3,901,184 | +0.22(+0.59%) |
Feb 25, 2021 | 38.46 | 38.75 | 37.11 | 37.17 | 3,971,728 | -1.67(-4.31%) |
Feb 24, 2021 | 38.38 | 38.98 | 38.26 | 38.84 | 3,401,241 | +0.30(+0.79%) |
Feb 23, 2021 | 37.61 | 38.78 | 37.41 | 38.54 | 3,295,777 | +0.85(+2.24%) |
Feb 22, 2021 | 37.70 | 38.27 | 37.62 | 37.69 | 3,380,406 | -0.66(-1.73%) |
Feb 19, 2021 | 38.41 | 38.89 | 38.35 | 38.36 | 1,826,026 | -0.18(-0.48%) |
Feb 18, 2021 | 38.81 | 39.04 | 38.42 | 38.54 | 2,131,065 | -0.81(-2.06%) |
Feb 17, 2021 | 38.69 | 39.36 | 38.37 | 39.35 | 3,481,278 | +0.34(+0.87%) |
Feb 16, 2021 | 38.75 | 39.17 | 38.75 | 39.01 | 1,473,396 | -0.08(-0.21%) |
Feb 12, 2021 | 38.54 | 39.17 | 38.45 | 39.09 | 1,249,031 | +0.26(+0.66%) |
Feb 11, 2021 | 39.52 | 39.88 | 38.76 | 38.83 | 3,137,610 | -0.43(-1.10%) |
Feb 10, 2021 | 39.74 | 39.86 | 39.20 | 39.27 | 1,616,438 | -0.20(-0.51%) |
Feb 09, 2021 | 38.76 | 39.56 | 38.76 | 39.47 | 2,483,912 | +0.71(+1.83%) |
Feb 08, 2021 | 38.60 | 38.96 | 38.39 | 38.76 | 1,520,662 | +0.05(+0.12%) |
Feb 05, 2021 | 38.53 | 39.17 | 38.46 | 38.71 | 2,409,980 | +0.54(+1.42%) |
Feb 04, 2021 | 38.07 | 38.30 | 37.71 | 38.17 | 2,717,118 | +0.06(+0.14%) |
Feb 03, 2021 | 38.58 | 38.60 | 37.78 | 38.12 | 4,900,416 | -0.15(-0.38%) |
Feb 02, 2021 | 38.70 | 38.79 | 37.88 | 38.26 | 5,566,005 | -0.15(-0.38%) |
Feb 01, 2021 | 37.70 | 38.58 | 37.17 | 38.41 | 3,949,792 | +1.45(+3.93%) |
Jan 29, 2021 | 38.38 | 38.48 | 36.87 | 36.96 | 6,917,955 | -1.64(-4.24%) |
Jan 28, 2021 | 38.38 | 38.72 | 38.07 | 38.60 | 4,398,116 | +0.22(+0.58%) |
Jan 27, 2021 | 38.71 | 38.94 | 38.03 | 38.37 | 5,901,110 | -1.34(-3.38%) |
Jan 26, 2021 | 39.70 | 39.79 | 39.03 | 39.72 | 3,147,247 | +0.06(+0.14%) |
Jan 25, 2021 | 39.43 | 39.70 | 38.45 | 39.66 | 3,399,060 | +0.16(+0.40%) |
Jan 22, 2021 | 39.47 | 39.66 | 38.97 | 39.51 | 2,905,634 | -0.59(-1.47%) |
Jan 21, 2021 | 40.49 | 40.62 | 39.83 | 40.09 | 1,790,681 | -0.52(-1.27%) |
Jan 20, 2021 | 40.89 | 40.97 | 40.31 | 40.61 | 2,146,822 | +0.00(+0.00%) |
Jan 19, 2021 | 41.69 | 41.70 | 40.54 | 40.61 | 2,341,357 | -0.29(-0.72%) |
Jan 15, 2021 | 40.52 | 41.01 | 40.52 | 40.90 | 2,132,683 | -0.32(-0.78%) |
Jan 14, 2021 | 40.61 | 41.37 | 40.53 | 41.23 | 2,600,737 | +0.65(+1.61%) |
Jan 13, 2021 | 41.05 | 41.05 | 40.55 | 40.57 | 2,257,760 | -0.44(-1.08%) |
Jan 12, 2021 | 41.15 | 41.38 | 40.83 | 41.01 | 2,193,511 | +0.06(+0.16%) |
Jan 11, 2021 | 40.58 | 41.18 | 40.41 | 40.95 | 2,046,997 | -0.51(-1.24%) |
Jan 08, 2021 | 41.59 | 41.76 | 41.06 | 41.46 | 3,536,022 | +0.49(+1.19%) |
Jan 07, 2021 | 41.29 | 41.32 | 40.72 | 40.98 | 3,297,089 | -0.33(-0.80%) |
Jan 06, 2021 | 40.00 | 41.81 | 40.00 | 41.31 | 7,117,897 | +1.24(+3.10%) |
Jan 05, 2021 | 39.82 | 40.20 | 39.69 | 40.07 | 2,041,296 | +0.22(+0.55%) |