Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.10 | 46.26 | 45.79 | 45.84 | 2,502,536 | +0.06(+0.13%) |
Dec 30, 2021 | 45.76 | 45.95 | 45.74 | 45.78 | 2,626,484 | +0.00(+0.00%) |
Dec 29, 2021 | 45.74 | 45.78 | 45.45 | 45.78 | 3,559,297 | +0.29(+0.64%) |
Dec 28, 2021 | 45.55 | 45.68 | 45.46 | 45.49 | 1,946,886 | +0.13(+0.29%) |
Dec 27, 2021 | 45.09 | 45.38 | 45.05 | 45.36 | 1,253,274 | +0.26(+0.58%) |
Dec 23, 2021 | 44.96 | 45.17 | 44.88 | 45.10 | 2,056,625 | +0.34(+0.76%) |
Dec 22, 2021 | 44.54 | 44.77 | 44.39 | 44.76 | 3,936,210 | +0.64(+1.45%) |
Dec 21, 2021 | 44.03 | 44.16 | 43.93 | 44.12 | 2,374,122 | +0.49(+1.12%) |
Dec 20, 2021 | 43.40 | 43.65 | 43.29 | 43.63 | 4,373,418 | -0.35(-0.80%) |
Dec 17, 2021 | 44.15 | 44.15 | 43.84 | 43.98 | 2,495,198 | -0.62(-1.39%) |
Dec 16, 2021 | 44.76 | 44.83 | 44.52 | 44.60 | 4,428,007 | -0.06(-0.13%) |
Dec 15, 2021 | 44.47 | 44.66 | 44.07 | 44.66 | 5,469,324 | -0.12(-0.27%) |
Dec 14, 2021 | 44.81 | 44.91 | 44.66 | 44.78 | 7,180,712 | +0.00(+0.00%) |
Dec 13, 2021 | 45.40 | 45.40 | 44.78 | 44.78 | 6,000,788 | -3.74(-7.71%) |
Dec 10, 2021 | 48.42 | 48.57 | 48.40 | 48.52 | 3,613,935 | +0.19(+0.39%) |
Dec 09, 2021 | 48.21 | 48.40 | 48.18 | 48.33 | 1,673,977 | -0.12(-0.25%) |
Dec 08, 2021 | 48.40 | 48.51 | 48.35 | 48.45 | 3,148,721 | +0.46(+0.96%) |
Dec 07, 2021 | 47.74 | 48.01 | 47.73 | 47.99 | 4,089,176 | +0.85(+1.80%) |
Dec 06, 2021 | 47.00 | 47.22 | 46.99 | 47.14 | 3,072,123 | -0.59(-1.24%) |
Dec 03, 2021 | 48.03 | 48.05 | 47.59 | 47.73 | 5,449,116 | -0.83(-1.71%) |
Dec 02, 2021 | 48.38 | 48.73 | 48.32 | 48.56 | 5,386,857 | +0.97(+2.04%) |
Dec 01, 2021 | 48.19 | 48.33 | 47.59 | 47.59 | 5,462,779 | +0.07(+0.15%) |
Nov 30, 2021 | 47.75 | 47.88 | 47.62 | 47.52 | 4,827,162 | +0.14(+0.30%) |
Nov 29, 2021 | 47.77 | 47.82 | 47.10 | 47.38 | 4,401,386 | +0.21(+0.45%) |
Nov 26, 2021 | 47.57 | 47.60 | 46.89 | 47.17 | 4,065,670 | -1.45(-2.98%) |
Nov 24, 2021 | 48.70 | 48.73 | 48.49 | 48.62 | 3,032,886 | -0.62(-1.26%) |
Nov 23, 2021 | 49.10 | 49.27 | 49.06 | 49.24 | 4,059,874 | +0.62(+1.28%) |
Nov 22, 2021 | 48.85 | 48.97 | 48.60 | 48.62 | 3,324,177 | -0.94(-1.90%) |
Nov 19, 2021 | 49.78 | 49.85 | 49.54 | 49.56 | 2,675,329 | -0.22(-0.44%) |
Nov 18, 2021 | 49.73 | 49.83 | 49.77 | 49.78 | 2,474,638 | -0.35(-0.70%) |
Nov 17, 2021 | 50.23 | 50.23 | 49.98 | 50.13 | 1,263,717 | -0.13(-0.26%) |
Nov 16, 2021 | 50.27 | 50.34 | 50.14 | 50.26 | 2,329,769 | -0.37(-0.73%) |
Nov 15, 2021 | 50.81 | 50.81 | 50.62 | 50.63 | 2,450,098 | -0.15(-0.30%) |
Nov 12, 2021 | 50.77 | 50.84 | 50.63 | 50.78 | 2,012,918 | +0.61(+1.22%) |
Nov 11, 2021 | 50.14 | 50.30 | 50.12 | 50.17 | 3,076,256 | +0.17(+0.34%) |
Nov 10, 2021 | 50.29 | 50.00 | 1,976,984 | -0.24(-0.48%) | ||
Nov 09, 2021 | 50.43 | 50.43 | 50.12 | 50.24 | 2,346,394 | -0.45(-0.89%) |
Nov 08, 2021 | 50.57 | 50.80 | 50.47 | 50.69 | 2,284,366 | +0.70(+1.40%) |
Nov 05, 2021 | 50.00 | 50.02 | 49.85 | 49.99 | 2,259,289 | +0.36(+0.73%) |
Nov 04, 2021 | 49.72 | 49.72 | 49.51 | 49.63 | 1,421,001 | -0.01(-0.02%) |
Nov 03, 2021 | 49.57 | 49.68 | 49.30 | 49.64 | 1,969,979 | +0.17(+0.34%) |
Nov 02, 2021 | 49.48 | 49.55 | 49.34 | 49.47 | 3,057,582 | +0.03(+0.06%) |
Nov 01, 2021 | 49.25 | 49.46 | 49.27 | 49.44 | 3,060,276 | +0.60(+1.23%) |
Oct 29, 2021 | 48.71 | 48.88 | 48.50 | 48.84 | 5,119,095 | -0.30(-0.61%) |
Oct 28, 2021 | 49.05 | 49.19 | 48.98 | 49.14 | 4,312,268 | -0.52(-1.05%) |
Oct 27, 2021 | 49.76 | 49.83 | 49.62 | 49.66 | 2,663,296 | -0.22(-0.44%) |
Oct 26, 2021 | 49.99 | 49.88 | 4,097,897 | +0.51(+1.03%) | ||
Oct 25, 2021 | 49.48 | 49.48 | 49.19 | 49.37 | 2,701,336 | -0.02(-0.04%) |
Oct 22, 2021 | 49.45 | 49.60 | 49.15 | 49.39 | 5,333,564 | -0.44(-0.88%) |
Oct 21, 2021 | 49.73 | 49.89 | 49.59 | 49.83 | 4,201,733 | -0.34(-0.68%) |
Oct 20, 2021 | 50.26 | 50.26 | 50.07 | 50.17 | 2,304,156 | -0.16(-0.32%) |
Oct 19, 2021 | 50.29 | 50.40 | 50.16 | 50.33 | 2,555,318 | -0.20(-0.40%) |
Oct 18, 2021 | 50.35 | 50.57 | 50.32 | 50.53 | 2,590,496 | +0.04(+0.07%) |
Oct 15, 2021 | 50.45 | 50.66 | 50.39 | 50.49 | 4,277,945 | +0.09(+0.17%) |
Oct 14, 2021 | 50.35 | 50.46 | 50.19 | 50.41 | 2,693,418 | +0.44(+0.88%) |
Oct 13, 2021 | 50.07 | 50.10 | 49.79 | 49.97 | 2,922,747 | +0.64(+1.30%) |
Oct 12, 2021 | 49.32 | 49.48 | 49.25 | 49.33 | 2,397,943 | +0.21(+0.43%) |
Oct 11, 2021 | 49.18 | 49.29 | 49.09 | 49.12 | 1,678,349 | -0.14(-0.28%) |
Oct 08, 2021 | 49.54 | 49.54 | 49.05 | 49.26 | 2,315,352 | -0.04(-0.08%) |
Oct 07, 2021 | 49.42 | 49.47 | 49.25 | 49.30 | 1,872,329 | +0.29(+0.59%) |
Oct 06, 2021 | 48.61 | 49.05 | 48.52 | 49.01 | 3,770,279 | -0.48(-0.97%) |
Oct 05, 2021 | 49.44 | 49.59 | 49.38 | 49.49 | 2,011,211 | +0.58(+1.19%) |
Oct 04, 2021 | 49.33 | 49.40 | 48.77 | 48.91 | 3,722,345 | -0.24(-0.49%) |
Oct 01, 2021 | 49.00 | 49.23 | 48.77 | 49.15 | 3,379,601 | +0.46(+0.94%) |
Sep 30, 2021 | 48.93 | 49.05 | 48.65 | 48.69 | 4,599,405 | -0.28(-0.57%) |
Sep 29, 2021 | 49.11 | 49.12 | 48.88 | 48.97 | 2,733,623 | -0.04(-0.08%) |
Sep 28, 2021 | 49.34 | 49.35 | 48.92 | 49.01 | 3,586,195 | -0.89(-1.78%) |
Sep 27, 2021 | 49.78 | 50.02 | 49.64 | 49.90 | 3,029,409 | -0.01(-0.02%) |
Sep 24, 2021 | 49.82 | 50.03 | 49.82 | 49.91 | 2,626,114 | -0.16(-0.31%) |
Sep 23, 2021 | 50.02 | 50.12 | 50.02 | 50.06 | 3,884,816 | +0.50(+1.02%) |
Sep 22, 2021 | 49.43 | 49.80 | 49.31 | 49.56 | 4,093,002 | +0.34(+0.69%) |
Sep 21, 2021 | 49.24 | 49.34 | 49.11 | 49.22 | 2,845,663 | +0.34(+0.70%) |
Sep 20, 2021 | 48.84 | 49.09 | 48.62 | 48.88 | 3,778,209 | -0.41(-0.83%) |
Sep 17, 2021 | 49.62 | 49.63 | 49.18 | 49.29 | 4,088,982 | -0.65(-1.30%) |
Sep 16, 2021 | 49.77 | 49.94 | 49.62 | 49.94 | 2,805,802 | +0.06(+0.12%) |
Sep 15, 2021 | 49.76 | 49.91 | 49.61 | 49.88 | 2,549,928 | +0.57(+1.16%) |
Sep 14, 2021 | 49.50 | 49.50 | 49.22 | 49.31 | 1,991,806 | -0.07(-0.14%) |
Sep 13, 2021 | 49.34 | 49.40 | 49.20 | 49.38 | 3,195,831 | +0.09(+0.18%) |
Sep 10, 2021 | 49.43 | 49.49 | 49.24 | 49.29 | 2,017,245 | -0.01(-0.02%) |
Sep 09, 2021 | 49.34 | 49.38 | 49.16 | 49.30 | 2,581,735 | +0.28(+0.57%) |
Sep 08, 2021 | 49.17 | 49.24 | 48.83 | 49.02 | 2,016,667 | -0.37(-0.75%) |
Sep 07, 2021 | 49.23 | 49.44 | 49.20 | 49.39 | 3,047,477 | -0.31(-0.62%) |
Sep 03, 2021 | 49.50 | 49.73 | 49.44 | 49.70 | 2,813,992 | +0.51(+1.04%) |
Sep 02, 2021 | 49.21 | 49.29 | 49.11 | 49.19 | 3,222,127 | +0.32(+0.65%) |
Sep 01, 2021 | 48.77 | 48.96 | 48.75 | 48.87 | 3,905,542 | +0.27(+0.56%) |
Aug 31, 2021 | 48.72 | 48.79 | 48.56 | 48.60 | 6,349,359 | +0.59(+1.23%) |
Aug 30, 2021 | 48.07 | 48.15 | 47.99 | 48.01 | 1,834,385 | +0.44(+0.92%) |
Aug 27, 2021 | 47.10 | 47.62 | 47.05 | 47.57 | 3,158,658 | +1.01(+2.17%) |
Aug 26, 2021 | 46.73 | 46.73 | 46.54 | 46.56 | 1,386,288 | -0.08(-0.17%) |
Aug 25, 2021 | 46.61 | 46.66 | 46.50 | 46.64 | 1,998,607 | +0.00(+0.00%) |
Aug 24, 2021 | 46.66 | 46.73 | 46.56 | 46.64 | 2,780,482 | +0.28(+0.60%) |
Aug 23, 2021 | 46.36 | 46.47 | 46.28 | 46.36 | 1,808,661 | +0.07(+0.15%) |
Aug 20, 2021 | 45.90 | 46.32 | 45.81 | 46.29 | 1,981,610 | +0.51(+1.10%) |
Aug 19, 2021 | 45.67 | 45.93 | 45.53 | 45.78 | 2,719,938 | -0.18(-0.38%) |
Aug 18, 2021 | 46.31 | 46.43 | 45.94 | 45.96 | 2,974,839 | -0.40(-0.86%) |
Aug 17, 2021 | 46.37 | 46.43 | 46.13 | 46.36 | 3,036,376 | -0.12(-0.26%) |
Aug 16, 2021 | 46.33 | 46.48 | 46.16 | 46.48 | 3,040,652 | +0.26(+0.57%) |
Aug 13, 2021 | 46.16 | 46.23 | 45.99 | 46.22 | 3,240,191 | +0.37(+0.80%) |
Aug 12, 2021 | 45.85 | 45.89 | 45.66 | 45.85 | 1,403,969 | +0.06(+0.13%) |
Aug 11, 2021 | 45.76 | 45.84 | 45.62 | 45.79 | 1,787,443 | +0.35(+0.77%) |
Aug 10, 2021 | 45.53 | 45.55 | 45.31 | 45.44 | 1,838,899 | +0.02(+0.04%) |
Aug 09, 2021 | 45.66 | 45.69 | 45.39 | 45.42 | 2,051,573 | -0.25(-0.55%) |
Aug 06, 2021 | 45.69 | 45.71 | 45.59 | 45.67 | 1,979,791 | -0.34(-0.74%) |
Aug 05, 2021 | 45.75 | 46.02 | 45.75 | 46.01 | 2,100,404 | +0.35(+0.77%) |
Aug 04, 2021 | 45.66 | 45.81 | 45.62 | 45.66 | 1,684,852 | -0.15(-0.33%) |
Aug 03, 2021 | 45.52 | 45.82 | 45.38 | 45.81 | 2,211,249 | +1.05(+2.35%) |
Aug 02, 2021 | 44.95 | 44.99 | 44.76 | 44.76 | 2,998,567 | +0.07(+0.16%) |
Jul 30, 2021 | 44.55 | 44.79 | 44.55 | 44.69 | 2,483,162 | +0.06(+0.13%) |
Jul 29, 2021 | 44.68 | 44.68 | 44.51 | 44.63 | 2,469,259 | +0.21(+0.47%) |
Jul 28, 2021 | 44.35 | 44.48 | 44.03 | 44.42 | 3,805,999 | +0.14(+0.32%) |
Jul 27, 2021 | 44.24 | 44.39 | 44.06 | 44.28 | 4,152,338 | -0.53(-1.18%) |
Jul 26, 2021 | 44.52 | 44.84 | 44.50 | 44.81 | 3,466,062 | +0.29(+0.65%) |
Jul 23, 2021 | 44.53 | 44.55 | 44.28 | 44.52 | 2,556,641 | +0.08(+0.18%) |
Jul 22, 2021 | 44.46 | 44.56 | 44.38 | 44.44 | 3,542,584 | +0.26(+0.59%) |
Jul 21, 2021 | 43.83 | 44.21 | 43.83 | 44.18 | 4,084,239 | +0.08(+0.18%) |
Jul 20, 2021 | 43.73 | 44.16 | 43.67 | 44.10 | 1,956,950 | +0.29(+0.66%) |
Jul 19, 2021 | 43.84 | 43.99 | 43.69 | 43.81 | 3,472,354 | -0.42(-0.95%) |
Jul 16, 2021 | 44.47 | 44.57 | 44.17 | 44.23 | 1,859,273 | -0.32(-0.72%) |
Jul 15, 2021 | 44.49 | 44.62 | 44.42 | 44.55 | 2,435,834 | +0.10(+0.22%) |
Jul 14, 2021 | 44.57 | 44.57 | 44.32 | 44.45 | 1,832,734 | +0.27(+0.61%) |
Jul 13, 2021 | 44.21 | 44.41 | 44.14 | 44.18 | 1,511,301 | -0.17(-0.38%) |
Jul 12, 2021 | 44.17 | 44.37 | 44.09 | 44.35 | 1,459,942 | +0.02(+0.05%) |
Jul 09, 2021 | 44.21 | 44.35 | 44.15 | 44.33 | 2,096,670 | +0.43(+0.98%) |
Jul 08, 2021 | 43.84 | 44.02 | 43.78 | 43.90 | 3,047,440 | -0.33(-0.75%) |
Jul 07, 2021 | 44.28 | 44.34 | 44.02 | 44.23 | 2,003,307 | +0.24(+0.55%) |
Jul 06, 2021 | 44.23 | 44.23 | 43.84 | 43.99 | 2,469,352 | -0.40(-0.90%) |
Jul 02, 2021 | 44.30 | 44.41 | 44.10 | 44.39 | 1,653,912 | +0.28(+0.63%) |
Jul 01, 2021 | 44.18 | 44.24 | 43.87 | 44.11 | 2,016,766 | -0.14(-0.32%) |
Jun 30, 2021 | 44.20 | 44.31 | 44.08 | 44.25 | 3,533,848 | -0.21(-0.47%) |
Jun 29, 2021 | 44.36 | 44.49 | 44.20 | 44.46 | 1,611,924 | -0.14(-0.31%) |
Jun 28, 2021 | 44.57 | 44.62 | 44.48 | 44.60 | 1,868,298 | +0.14(+0.31%) |
Jun 25, 2021 | 44.64 | 44.65 | 44.37 | 44.46 | 2,075,675 | +0.03(+0.07%) |
Jun 24, 2021 | 44.50 | 44.51 | 44.31 | 44.43 | 2,075,826 | +0.18(+0.41%) |
Jun 23, 2021 | 44.37 | 44.53 | 44.23 | 44.25 | 2,005,895 | -0.21(-0.47%) |
Jun 22, 2021 | 44.36 | 44.52 | 44.26 | 44.46 | 2,557,273 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.61 | 44.21 | 44.58 | 1,873,290 | +0.60(+1.36%) |
Jun 18, 2021 | 44.15 | 44.15 | 43.89 | 43.98 | 3,232,827 | -0.38(-0.86%) |
Jun 17, 2021 | 44.36 | 44.49 | 44.19 | 44.36 | 4,253,554 | -0.14(-0.31%) |
Jun 16, 2021 | 44.92 | 45.09 | 44.37 | 44.50 | 4,158,065 | -0.51(-1.13%) |
Jun 15, 2021 | 45.25 | 45.25 | 44.97 | 45.01 | 1,895,165 | -0.19(-0.42%) |
Jun 14, 2021 | 45.21 | 45.38 | 45.16 | 45.20 | 1,557,279 | -0.01(-0.02%) |
Jun 11, 2021 | 45.38 | 45.38 | 45.10 | 45.21 | 2,876,171 | -0.10(-0.22%) |
Jun 10, 2021 | 45.30 | 45.41 | 45.19 | 45.31 | 2,963,828 | +0.17(+0.38%) |
Jun 09, 2021 | 45.14 | 45.25 | 45.11 | 45.14 | 4,395,200 | -0.19(-0.42%) |
Jun 08, 2021 | 45.42 | 45.44 | 45.19 | 45.33 | 2,357,255 | -0.06(-0.13%) |
Jun 07, 2021 | 45.43 | 45.44 | 45.24 | 45.39 | 2,709,805 | +0.01(+0.02%) |
Jun 04, 2021 | 45.35 | 45.39 | 45.27 | 45.38 | 1,928,775 | +0.41(+0.91%) |
Jun 03, 2021 | 44.84 | 45.05 | 44.79 | 44.97 | 3,218,133 | -0.06(-0.13%) |
Jun 02, 2021 | 44.80 | 45.06 | 44.74 | 45.03 | 4,192,450 | +0.35(+0.78%) |
Jun 01, 2021 | 44.77 | 44.78 | 44.61 | 44.68 | 3,325,683 | +0.40(+0.90%) |
May 28, 2021 | 44.28 | 44.49 | 44.24 | 44.28 | 3,305,695 | +0.03(+0.07%) |
May 27, 2021 | 44.27 | 44.37 | 44.16 | 44.25 | 3,891,810 | +0.18(+0.41%) |
May 26, 2021 | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 | +0.50(+1.15%) |
May 25, 2021 | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 | -0.03(-0.07%) |
May 24, 2021 | 43.39 | 43.69 | 43.35 | 43.60 | 2,277,713 | +0.51(+1.18%) |
May 21, 2021 | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 | -0.11(-0.25%) |
May 20, 2021 | 43.13 | 43.24 | 43.09 | 43.20 | 2,508,451 | +0.00(+0.00%) |
May 19, 2021 | 42.78 | 43.25 | 42.78 | 43.20 | 3,924,869 | +0.05(+0.12%) |
May 18, 2021 | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,057 | +0.28(+0.65%) |
May 17, 2021 | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 | +0.43(+1.01%) |
May 14, 2021 | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,841 | +0.53(+1.26%) |
May 13, 2021 | 41.67 | 41.98 | 41.63 | 41.91 | 4,225,827 | +0.60(+1.46%) |
May 12, 2021 | 41.99 | 42.03 | 41.30 | 41.30 | 6,468,711 | -1.10(-2.61%) |
May 11, 2021 | 42.00 | 42.49 | 42.00 | 42.41 | 3,073,437 | +0.08(+0.19%) |
May 10, 2021 | 42.74 | 42.74 | 42.30 | 42.33 | 3,196,156 | -0.41(-0.96%) |
May 07, 2021 | 42.49 | 42.77 | 42.32 | 42.74 | 4,056,732 | +0.54(+1.28%) |
May 06, 2021 | 41.93 | 42.25 | 41.80 | 42.20 | 5,638,708 | +0.52(+1.25%) |
May 05, 2021 | 41.62 | 41.74 | 41.55 | 41.68 | 3,786,697 | +0.71(+1.73%) |
May 04, 2021 | 40.94 | 41.03 | 40.65 | 40.97 | 5,404,307 | -0.55(-1.32%) |
May 03, 2021 | 41.39 | 41.64 | 41.38 | 41.52 | 4,530,134 | +0.50(+1.22%) |
Apr 30, 2021 | 41.25 | 41.39 | 40.94 | 41.02 | 5,915,800 | -0.67(-1.61%) |
Apr 29, 2021 | 41.76 | 41.77 | 41.38 | 41.69 | 4,714,167 | +0.12(+0.29%) |
Apr 28, 2021 | 41.45 | 41.81 | 41.23 | 41.57 | 5,688,656 | +0.48(+1.17%) |
Apr 27, 2021 | 41.08 | 41.10 | 40.95 | 41.09 | 3,068,847 | +0.45(+1.11%) |
Apr 26, 2021 | 40.34 | 40.66 | 40.26 | 40.64 | 5,001,153 | +0.59(+1.47%) |
Apr 23, 2021 | 40.11 | 40.16 | 39.92 | 40.05 | 5,527,500 | +0.25(+0.63%) |
Apr 22, 2021 | 40.19 | 40.29 | 39.68 | 39.80 | 3,743,165 | +0.19(+0.48%) |
Apr 21, 2021 | 39.21 | 39.69 | 39.13 | 39.61 | 4,639,586 | +0.08(+0.20%) |
Apr 20, 2021 | 39.88 | 39.99 | 39.39 | 39.53 | 10,710,503 | -0.64(-1.59%) |
Apr 19, 2021 | 40.35 | 40.38 | 40.07 | 40.17 | 5,903,834 | -1.02(-2.48%) |
Apr 16, 2021 | 41.21 | 41.28 | 41.03 | 41.19 | 4,654,700 | +0.09(+0.22%) |
Apr 15, 2021 | 41.00 | 41.11 | 40.78 | 41.10 | 8,007,946 | +0.19(+0.46%) |
Apr 14, 2021 | 40.92 | 41.15 | 40.79 | 40.91 | 4,068,913 | +0.47(+1.16%) |
Apr 13, 2021 | 40.44 | 40.58 | 40.24 | 40.44 | 5,907,496 | +0.28(+0.70%) |
Apr 12, 2021 | 40.38 | 40.38 | 40.07 | 40.16 | 3,168,989 | -1.53(-3.67%) |
Apr 09, 2021 | 41.77 | 41.83 | 41.60 | 41.69 | 2,933,000 | -0.26(-0.62%) |
Apr 08, 2021 | 42.05 | 42.05 | 41.88 | 41.95 | 2,390,946 | +0.26(+0.62%) |
Apr 07, 2021 | 41.79 | 41.80 | 41.55 | 41.69 | 4,512,556 | -0.37(-0.88%) |
Apr 06, 2021 | 41.89 | 42.10 | 41.86 | 42.06 | 2,561,541 | +0.11(+0.26%) |
Apr 05, 2021 | 42.02 | 42.02 | 41.64 | 41.95 | 5,020,386 | -0.43(-1.01%) |
Apr 01, 2021 | 42.45 | 42.50 | 42.28 | 42.38 | 4,121,300 | +0.20(+0.47%) |
Mar 31, 2021 | 41.86 | 42.20 | 41.86 | 42.18 | 2,653,747 | +0.21(+0.50%) |
Mar 30, 2021 | 42.06 | 42.10 | 41.81 | 41.97 | 4,077,280 | -0.08(-0.19%) |
Mar 29, 2021 | 42.15 | 42.25 | 41.95 | 42.05 | 3,505,791 | -0.47(-1.11%) |
Mar 26, 2021 | 41.90 | 42.55 | 41.69 | 42.52 | 4,985,400 | +1.01(+2.43%) |
Mar 25, 2021 | 41.15 | 41.58 | 41.11 | 41.51 | 4,529,148 | -0.33(-0.79%) |
Mar 24, 2021 | 41.88 | 42.01 | 41.79 | 41.84 | 2,947,782 | -0.44(-1.04%) |
Mar 23, 2021 | 42.55 | 42.66 | 42.27 | 42.28 | 2,734,990 | -0.27(-0.63%) |
Mar 22, 2021 | 42.57 | 42.75 | 42.27 | 42.55 | 3,085,241 | +0.09(+0.21%) |
Mar 19, 2021 | 42.23 | 42.49 | 42.04 | 42.46 | 6,357,700 | +1.09(+2.63%) |
Mar 18, 2021 | 41.52 | 41.73 | 41.36 | 41.37 | 5,330,700 | -1.16(-2.74%) |
Mar 17, 2021 | 42.11 | 42.85 | 42.05 | 42.53 | 4,376,451 | -0.55(-1.27%) |
Mar 16, 2021 | 43.05 | 43.12 | 42.91 | 43.08 | 3,754,090 | +0.35(+0.82%) |
Mar 15, 2021 | 42.54 | 42.81 | 42.41 | 42.73 | 2,987,031 | -0.14(-0.33%) |
Mar 12, 2021 | 42.82 | 42.98 | 42.76 | 42.87 | 4,817,100 | -0.92(-2.10%) |
Mar 11, 2021 | 43.57 | 43.84 | 43.51 | 43.79 | 3,845,879 | +0.55(+1.27%) |
Mar 10, 2021 | 43.22 | 43.24 | 42.95 | 43.24 | 3,667,144 | +0.14(+0.32%) |
Mar 09, 2021 | 42.89 | 43.24 | 42.78 | 43.10 | 3,546,727 | +0.85(+2.01%) |
Mar 08, 2021 | 42.65 | 42.78 | 42.25 | 42.25 | 4,616,585 | -0.34(-0.80%) |
Mar 05, 2021 | 42.68 | 42.79 | 42.08 | 42.59 | 5,165,900 | +0.22(+0.52%) |
Mar 04, 2021 | 43.00 | 43.33 | 42.23 | 42.37 | 6,613,347 | -0.42(-0.98%) |
Mar 03, 2021 | 43.02 | 43.18 | 42.77 | 42.79 | 5,267,510 | +0.35(+0.82%) |
Mar 02, 2021 | 42.60 | 42.60 | 42.22 | 42.44 | 4,282,338 | +0.40(+0.95%) |
Mar 01, 2021 | 41.68 | 42.13 | 41.66 | 42.04 | 4,179,417 | +1.01(+2.46%) |
Feb 26, 2021 | 40.90 | 41.15 | 40.52 | 41.03 | 10,006,300 | -1.01(-2.40%) |
Feb 25, 2021 | 42.75 | 42.93 | 41.99 | 42.04 | 5,815,259 | -0.74(-1.73%) |
Feb 24, 2021 | 42.55 | 42.78 | 42.28 | 42.78 | 3,402,677 | +0.42(+0.99%) |
Feb 23, 2021 | 42.12 | 42.42 | 41.83 | 42.36 | 4,336,947 | +0.44(+1.05%) |
Feb 22, 2021 | 41.90 | 42.17 | 41.79 | 41.92 | 3,853,517 | -0.81(-1.90%) |
Feb 19, 2021 | 42.78 | 42.92 | 42.66 | 42.73 | 3,027,900 | -0.23(-0.54%) |
Feb 18, 2021 | 42.79 | 42.97 | 42.64 | 42.96 | 2,255,975 | -0.14(-0.32%) |
Feb 17, 2021 | 42.91 | 43.13 | 42.81 | 43.10 | 2,502,873 | +0.18(+0.42%) |
Feb 16, 2021 | 43.05 | 43.11 | 42.87 | 42.92 | 2,200,931 | -0.09(-0.21%) |
Feb 12, 2021 | 43.00 | 43.10 | 42.92 | 43.01 | 1,622,300 | +0.01(+0.02%) |
Feb 11, 2021 | 43.00 | 43.07 | 42.83 | 43.00 | 2,567,497 | +0.46(+1.08%) |
Feb 10, 2021 | 42.84 | 42.85 | 42.41 | 42.54 | 5,078,468 | +0.01(+0.02%) |
Feb 09, 2021 | 42.47 | 42.68 | 42.45 | 42.53 | 4,095,630 | -0.15(-0.35%) |
Feb 08, 2021 | 42.59 | 42.78 | 42.53 | 42.68 | 2,349,156 | +0.47(+1.11%) |
Feb 05, 2021 | 42.18 | 42.29 | 42.01 | 42.21 | 2,094,100 | +0.00(+0.00%) |
Feb 04, 2021 | 42.04 | 42.21 | 41.89 | 42.21 | 2,494,893 | +0.20(+0.48%) |
Feb 03, 2021 | 41.86 | 42.13 | 41.78 | 42.01 | 3,034,574 | +0.32(+0.77%) |
Feb 02, 2021 | 41.49 | 41.71 | 41.33 | 41.69 | 3,372,211 | +0.97(+2.38%) |
Feb 01, 2021 | 40.59 | 40.75 | 40.44 | 40.72 | 6,167,119 | +1.58(+4.04%) |
Jan 29, 2021 | 39.46 | 39.46 | 38.98 | 39.14 | 5,379,500 | -1.28(-3.17%) |
Jan 28, 2021 | 40.14 | 40.52 | 40.05 | 40.42 | 3,571,425 | +0.61(+1.53%) |
Jan 27, 2021 | 40.00 | 40.14 | 39.77 | 39.81 | 5,925,029 | -0.85(-2.09%) |
Jan 26, 2021 | 40.56 | 40.70 | 40.49 | 40.66 | 2,996,251 | -0.01(-0.02%) |
Jan 25, 2021 | 40.79 | 40.81 | 40.40 | 40.67 | 5,007,004 | -0.68(-1.64%) |
Jan 22, 2021 | 41.11 | 41.52 | 41.08 | 41.35 | 3,663,800 | -0.45(-1.08%) |
Jan 21, 2021 | 41.80 | 41.88 | 41.66 | 41.80 | 2,038,005 | -0.19(-0.45%) |
Jan 20, 2021 | 41.90 | 42.00 | 41.76 | 41.99 | 4,322,523 | +0.86(+2.09%) |
Jan 19, 2021 | 41.47 | 41.47 | 41.12 | 41.13 | 3,509,359 | +0.14(+0.34%) |
Jan 15, 2021 | 41.24 | 41.30 | 40.97 | 40.99 | 7,737,000 | -0.81(-1.94%) |
Jan 14, 2021 | 41.79 | 41.96 | 41.75 | 41.80 | 2,912,547 | +0.14(+0.34%) |
Jan 13, 2021 | 42.02 | 42.02 | 41.60 | 41.66 | 2,440,538 | -0.16(-0.38%) |
Jan 12, 2021 | 41.75 | 41.91 | 41.66 | 41.82 | 2,488,226 | +0.37(+0.89%) |
Jan 11, 2021 | 41.39 | 41.53 | 41.31 | 41.45 | 1,969,094 | -0.23(-0.55%) |
Jan 08, 2021 | 41.49 | 41.68 | 41.28 | 41.68 | 3,824,000 | +0.96(+2.36%) |
Jan 07, 2021 | 40.71 | 40.85 | 40.67 | 40.72 | 1,914,466 | -0.19(-0.46%) |
Jan 06, 2021 | 40.62 | 41.10 | 40.62 | 40.91 | 4,333,543 | -0.13(-0.32%) |
Jan 05, 2021 | 40.76 | 41.04 | 40.73 | 41.04 | 3,571,801 | +0.73(+1.81%) |