Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.72 | 47.92 | 47.66 | 47.70 | 16,610,863 | -0.02(-0.04%) |
Dec 30, 2021 | 47.83 | 47.94 | 47.69 | 47.72 | 14,655,036 | -0.11(-0.23%) |
Dec 29, 2021 | 47.81 | 47.90 | 47.73 | 47.83 | 12,181,767 | -0.01(-0.02%) |
Dec 28, 2021 | 47.90 | 47.99 | 47.81 | 47.84 | 14,630,753 | +0.00(+0.00%) |
Dec 27, 2021 | 47.53 | 47.84 | 47.50 | 47.84 | 13,520,021 | +0.36(+0.77%) |
Dec 23, 2021 | 47.24 | 47.55 | 47.22 | 47.48 | 15,481,474 | +0.29(+0.61%) |
Dec 22, 2021 | 46.70 | 47.20 | 46.66 | 47.19 | 16,122,170 | +0.48(+1.02%) |
Dec 21, 2021 | 46.41 | 46.73 | 46.35 | 46.71 | 22,980,100 | +0.58(+1.26%) |
Dec 20, 2021 | 46.06 | 46.18 | 45.88 | 46.13 | 24,517,608 | -0.22(-0.49%) |
Dec 17, 2021 | 46.59 | 46.73 | 46.34 | 46.36 | 21,477,448 | -0.54(-1.16%) |
Dec 16, 2021 | 47.14 | 47.19 | 46.78 | 46.90 | 24,320,784 | +0.01(+0.02%) |
Dec 15, 2021 | 46.44 | 46.89 | 46.17 | 46.89 | 17,376,754 | +0.57(+1.23%) |
Dec 14, 2021 | 46.38 | 46.56 | 46.13 | 46.32 | 17,089,410 | -0.24(-0.51%) |
Dec 13, 2021 | 46.85 | 46.88 | 46.51 | 46.56 | 26,827,694 | -0.48(-1.02%) |
Dec 10, 2021 | 47.07 | 47.11 | 46.88 | 47.04 | 15,182,091 | +0.06(+0.14%) |
Dec 09, 2021 | 47.10 | 47.13 | 46.94 | 46.97 | 23,418,308 | -0.41(-0.87%) |
Dec 08, 2021 | 47.33 | 47.43 | 47.21 | 47.39 | 16,199,818 | +0.06(+0.14%) |
Dec 07, 2021 | 46.95 | 47.34 | 46.94 | 47.32 | 15,436,062 | +0.99(+2.14%) |
Dec 06, 2021 | 46.18 | 46.41 | 46.01 | 46.33 | 15,920,258 | +0.44(+0.96%) |
Dec 03, 2021 | 46.27 | 46.29 | 45.61 | 45.89 | 24,528,832 | -0.23(-0.50%) |
Dec 02, 2021 | 45.79 | 46.23 | 45.75 | 46.12 | 23,447,224 | +0.63(+1.40%) |
Dec 01, 2021 | 46.39 | 46.60 | 45.47 | 45.48 | 19,704,460 | -0.24(-0.52%) |
Nov 30, 2021 | 46.04 | 46.17 | 45.95 | 45.72 | 33,758,592 | -0.45(-0.98%) |
Nov 29, 2021 | 46.35 | 46.36 | 45.96 | 46.17 | 15,410,376 | +0.22(+0.48%) |
Nov 26, 2021 | 46.30 | 46.34 | 45.79 | 45.95 | 12,980,812 | -1.29(-2.73%) |
Nov 24, 2021 | 46.90 | 47.24 | 46.84 | 47.24 | 8,594,034 | -0.25(-0.52%) |
Nov 23, 2021 | 47.44 | 47.63 | 47.26 | 47.49 | 11,221,303 | -0.08(-0.17%) |
Nov 22, 2021 | 47.82 | 47.94 | 47.56 | 47.57 | 10,405,971 | -0.26(-0.54%) |
Nov 19, 2021 | 47.93 | 48.00 | 47.78 | 47.83 | 10,853,641 | -0.37(-0.76%) |
Nov 18, 2021 | 48.13 | 48.20 | 47.94 | 48.20 | 8,250,896 | +0.04(+0.08%) |
Nov 17, 2021 | 48.17 | 48.22 | 48.08 | 48.16 | 9,443,979 | -0.12(-0.25%) |
Nov 16, 2021 | 48.36 | 48.42 | 48.26 | 48.28 | 7,571,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.58 | 48.60 | 48.35 | 48.39 | 9,808,686 | -0.08(-0.17%) |
Nov 12, 2021 | 48.33 | 48.49 | 48.25 | 48.47 | 6,765,490 | +0.33(+0.69%) |
Nov 11, 2021 | 48.22 | 48.25 | 48.11 | 48.14 | 6,129,195 | +0.17(+0.35%) |
Nov 10, 2021 | 48.36 | 47.92 | 47.98 | 8,716,492 | -0.62(-1.27%) | |
Nov 09, 2021 | 48.73 | 48.76 | 48.44 | 48.59 | 8,655,537 | -0.12(-0.25%) |
Nov 08, 2021 | 48.71 | 48.80 | 48.66 | 48.71 | 5,993,112 | +0.03(+0.06%) |
Nov 05, 2021 | 48.59 | 48.69 | 48.50 | 48.69 | 8,415,088 | +0.10(+0.21%) |
Nov 04, 2021 | 48.55 | 48.59 | 48.40 | 48.58 | 9,905,203 | -0.04(-0.08%) |
Nov 03, 2021 | 48.22 | 48.66 | 48.12 | 48.62 | 8,195,032 | +0.33(+0.69%) |
Nov 02, 2021 | 48.28 | 48.36 | 48.23 | 48.29 | 9,079,890 | -0.11(-0.23%) |
Nov 01, 2021 | 48.21 | 48.43 | 48.15 | 48.40 | 9,335,831 | +0.45(+0.94%) |
Oct 29, 2021 | 47.89 | 48.00 | 47.79 | 47.95 | 10,494,796 | -0.36(-0.74%) |
Oct 28, 2021 | 48.05 | 48.34 | 48.02 | 48.31 | 6,273,365 | +0.49(+1.02%) |
Oct 27, 2021 | 48.04 | 48.12 | 47.82 | 47.82 | 6,688,910 | -0.26(-0.54%) |
Oct 26, 2021 | 48.27 | 48.08 | 5,942,622 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.97 | 48.07 | 47.83 | 47.99 | 6,643,378 | -0.04(-0.08%) |
Oct 22, 2021 | 47.99 | 48.16 | 47.83 | 48.02 | 7,139,384 | +0.22(+0.46%) |
Oct 21, 2021 | 47.75 | 47.89 | 47.72 | 47.80 | 5,643,508 | -0.24(-0.50%) |
Oct 20, 2021 | 47.91 | 48.09 | 47.86 | 48.04 | 6,226,994 | +0.17(+0.35%) |
Oct 19, 2021 | 47.78 | 47.94 | 47.76 | 47.88 | 5,602,027 | +0.33(+0.70%) |
Oct 18, 2021 | 47.40 | 47.58 | 47.32 | 47.54 | 7,664,522 | -0.17(-0.37%) |
Oct 15, 2021 | 47.61 | 47.74 | 47.55 | 47.72 | 5,415,745 | +0.38(+0.80%) |
Oct 14, 2021 | 47.28 | 47.38 | 47.20 | 47.34 | 6,185,765 | +0.51(+1.08%) |
Oct 13, 2021 | 46.62 | 46.87 | 46.49 | 46.84 | 7,479,364 | +0.52(+1.11%) |
Oct 12, 2021 | 46.36 | 46.50 | 46.25 | 46.32 | 7,109,187 | -0.02(-0.04%) |
Oct 11, 2021 | 46.55 | 46.73 | 46.33 | 46.34 | 6,055,217 | -0.14(-0.30%) |
Oct 08, 2021 | 46.57 | 46.62 | 46.39 | 46.48 | 6,305,690 | +0.01(+0.02%) |
Oct 07, 2021 | 46.31 | 46.64 | 46.31 | 46.47 | 7,619,082 | +0.39(+0.84%) |
Oct 06, 2021 | 45.65 | 46.09 | 45.49 | 46.08 | 13,797,652 | -0.34(-0.73%) |
Oct 05, 2021 | 46.20 | 46.57 | 46.14 | 46.42 | 7,344,603 | +0.27(+0.58%) |
Oct 04, 2021 | 46.46 | 46.51 | 45.94 | 46.16 | 13,622,940 | -0.43(-0.93%) |
Oct 01, 2021 | 46.46 | 46.70 | 46.16 | 46.59 | 12,845,328 | +0.14(+0.30%) |
Sep 30, 2021 | 46.67 | 46.77 | 46.34 | 46.45 | 11,130,881 | -0.14(-0.30%) |
Sep 29, 2021 | 46.80 | 46.86 | 46.53 | 46.59 | 12,114,712 | -0.15(-0.31%) |
Sep 28, 2021 | 47.07 | 47.09 | 46.59 | 46.74 | 12,382,845 | -1.06(-2.21%) |
Sep 27, 2021 | 47.68 | 47.86 | 47.63 | 47.79 | 6,288,801 | +0.00(+0.00%) |
Sep 24, 2021 | 47.75 | 47.88 | 47.70 | 47.79 | 5,208,328 | -0.44(-0.92%) |
Sep 23, 2021 | 48.11 | 48.33 | 48.07 | 48.23 | 7,379,795 | +0.58(+1.22%) |
Sep 22, 2021 | 47.63 | 48.03 | 47.61 | 47.66 | 9,098,306 | +0.26(+0.54%) |
Sep 21, 2021 | 47.53 | 47.64 | 47.31 | 47.40 | 10,311,203 | +0.40(+0.86%) |
Sep 20, 2021 | 46.85 | 47.10 | 46.59 | 46.99 | 18,465,070 | -0.91(-1.90%) |
Sep 17, 2021 | 48.26 | 48.33 | 47.76 | 47.90 | 8,020,982 | -0.60(-1.25%) |
Sep 16, 2021 | 48.38 | 48.53 | 48.25 | 48.51 | 7,747,407 | -0.14(-0.28%) |
Sep 15, 2021 | 48.44 | 48.66 | 48.36 | 48.65 | 8,521,522 | +0.19(+0.40%) |
Sep 14, 2021 | 48.81 | 48.83 | 48.42 | 48.45 | 6,994,146 | -0.21(-0.43%) |
Sep 13, 2021 | 48.77 | 48.77 | 48.50 | 48.66 | 6,440,343 | +0.37(+0.76%) |
Sep 10, 2021 | 48.76 | 48.79 | 48.29 | 48.30 | 6,765,774 | -0.14(-0.28%) |
Sep 09, 2021 | 48.45 | 48.63 | 48.36 | 48.44 | 5,549,217 | -0.05(-0.11%) |
Sep 08, 2021 | 48.66 | 48.74 | 48.39 | 48.49 | 6,998,723 | -0.36(-0.73%) |
Sep 07, 2021 | 48.95 | 48.99 | 48.85 | 48.85 | 9,564,335 | -0.12(-0.24%) |
Sep 03, 2021 | 48.79 | 49.02 | 48.75 | 48.97 | 12,083,400 | +0.24(+0.49%) |
Sep 02, 2021 | 48.66 | 48.79 | 48.64 | 48.73 | 9,933,442 | +0.23(+0.47%) |
Sep 01, 2021 | 48.44 | 48.63 | 48.40 | 48.50 | 7,544,886 | +0.42(+0.88%) |
Aug 31, 2021 | 48.17 | 48.20 | 48.00 | 48.08 | 9,739,759 | +0.00(+0.00%) |
Aug 30, 2021 | 48.07 | 48.13 | 48.00 | 48.08 | 6,290,558 | -0.01(-0.02%) |
Aug 27, 2021 | 47.61 | 48.11 | 47.60 | 48.09 | 5,505,750 | +0.49(+1.04%) |
Aug 26, 2021 | 47.72 | 47.78 | 47.52 | 47.59 | 5,367,292 | -0.30(-0.63%) |
Aug 25, 2021 | 47.82 | 47.92 | 47.72 | 47.89 | 7,936,918 | +0.04(+0.08%) |
Aug 24, 2021 | 47.72 | 47.91 | 47.67 | 47.86 | 5,103,293 | +0.23(+0.48%) |
Aug 23, 2021 | 47.41 | 47.69 | 47.41 | 47.63 | 6,455,193 | +0.49(+1.05%) |
Aug 20, 2021 | 46.79 | 47.16 | 46.74 | 47.13 | 6,335,348 | +0.16(+0.33%) |
Aug 19, 2021 | 46.87 | 47.11 | 46.79 | 46.98 | 12,484,551 | -0.52(-1.10%) |
Aug 18, 2021 | 47.65 | 47.84 | 47.48 | 47.50 | 5,771,809 | -0.12(-0.25%) |
Aug 17, 2021 | 47.67 | 47.75 | 47.42 | 47.62 | 8,109,309 | -0.53(-1.10%) |
Aug 16, 2021 | 48.05 | 48.16 | 47.89 | 48.15 | 8,839,984 | -0.27(-0.57%) |
Aug 13, 2021 | 48.30 | 48.43 | 48.24 | 48.43 | 4,181,360 | +0.25(+0.51%) |
Aug 12, 2021 | 48.18 | 48.21 | 48.04 | 48.18 | 6,088,188 | -0.11(-0.23%) |
Aug 11, 2021 | 48.25 | 48.32 | 48.15 | 48.29 | 5,526,632 | +0.30(+0.63%) |
Aug 10, 2021 | 47.88 | 47.99 | 47.86 | 47.99 | 6,065,923 | +0.10(+0.21%) |
Aug 09, 2021 | 47.94 | 47.96 | 47.84 | 47.89 | 5,123,895 | -0.05(-0.11%) |
Aug 06, 2021 | 48.02 | 48.06 | 47.88 | 47.94 | 5,168,085 | -0.19(-0.40%) |
Aug 05, 2021 | 48.12 | 48.20 | 48.08 | 48.13 | 4,611,796 | +0.25(+0.52%) |
Aug 04, 2021 | 48.07 | 48.15 | 47.89 | 47.89 | 4,348,011 | -0.14(-0.29%) |
Aug 03, 2021 | 47.89 | 48.04 | 47.68 | 48.02 | 9,086,973 | +0.34(+0.71%) |
Aug 02, 2021 | 47.84 | 47.92 | 47.62 | 47.68 | 8,853,291 | +0.23(+0.48%) |
Jul 30, 2021 | 47.54 | 47.67 | 47.36 | 47.45 | 7,043,589 | -0.31(-0.65%) |
Jul 29, 2021 | 47.78 | 47.85 | 47.75 | 47.77 | 9,340,050 | +0.36(+0.75%) |
Jul 28, 2021 | 47.23 | 47.49 | 47.12 | 47.41 | 7,104,508 | +0.21(+0.45%) |
Jul 27, 2021 | 47.18 | 47.21 | 46.96 | 47.20 | 8,286,777 | -0.17(-0.37%) |
Jul 26, 2021 | 47.19 | 47.39 | 47.19 | 47.37 | 6,028,654 | +0.05(+0.12%) |
Jul 23, 2021 | 47.30 | 47.38 | 47.18 | 47.32 | 6,377,973 | +0.28(+0.60%) |
Jul 22, 2021 | 47.19 | 47.19 | 46.89 | 47.03 | 7,247,850 | +0.06(+0.14%) |
Jul 21, 2021 | 46.55 | 46.99 | 46.53 | 46.97 | 14,182,425 | +0.67(+1.44%) |
Jul 20, 2021 | 45.82 | 46.37 | 45.75 | 46.30 | 8,640,649 | +0.41(+0.90%) |
Jul 19, 2021 | 46.04 | 46.08 | 45.65 | 45.89 | 14,987,690 | -0.92(-1.96%) |
Jul 16, 2021 | 47.17 | 47.17 | 46.73 | 46.80 | 6,497,614 | -0.37(-0.78%) |
Jul 15, 2021 | 47.17 | 47.28 | 46.99 | 47.17 | 8,187,814 | -0.38(-0.81%) |
Jul 14, 2021 | 47.69 | 47.69 | 47.49 | 47.56 | 4,808,404 | +0.12(+0.25%) |
Jul 13, 2021 | 47.56 | 47.64 | 47.40 | 47.44 | 6,407,981 | -0.27(-0.56%) |
Jul 12, 2021 | 47.52 | 47.72 | 47.45 | 47.70 | 5,249,491 | +0.17(+0.37%) |
Jul 09, 2021 | 47.22 | 47.55 | 47.16 | 47.53 | 7,746,704 | +0.81(+1.73%) |
Jul 08, 2021 | 46.63 | 46.82 | 46.47 | 46.72 | 15,054,507 | -0.69(-1.45%) |
Jul 07, 2021 | 47.40 | 47.50 | 47.17 | 47.41 | 8,893,945 | +0.17(+0.35%) |
Jul 06, 2021 | 47.55 | 47.55 | 47.03 | 47.24 | 7,751,650 | -0.28(-0.60%) |
Jul 02, 2021 | 47.40 | 47.54 | 47.24 | 47.53 | 8,728,088 | +0.17(+0.37%) |
Jul 01, 2021 | 47.20 | 47.36 | 47.12 | 47.35 | 8,865,613 | +0.14(+0.29%) |
Jun 30, 2021 | 47.17 | 47.32 | 47.04 | 47.22 | 10,283,433 | -0.32(-0.67%) |
Jun 29, 2021 | 47.59 | 47.61 | 47.46 | 47.54 | 7,786,867 | -0.01(-0.02%) |
Jun 28, 2021 | 47.70 | 47.70 | 47.46 | 47.55 | 6,816,205 | -0.31(-0.65%) |
Jun 25, 2021 | 47.85 | 47.86 | 47.73 | 47.86 | 6,484,076 | +0.16(+0.33%) |
Jun 24, 2021 | 47.67 | 47.73 | 47.59 | 47.70 | 8,254,581 | +0.39(+0.83%) |
Jun 23, 2021 | 47.52 | 47.57 | 47.24 | 47.31 | 6,756,718 | -0.26(-0.54%) |
Jun 22, 2021 | 47.37 | 47.65 | 47.26 | 47.56 | 6,159,147 | +0.05(+0.10%) |
Jun 21, 2021 | 47.12 | 47.56 | 47.03 | 47.52 | 7,396,679 | +0.64(+1.38%) |
Jun 18, 2021 | 46.99 | 47.12 | 46.81 | 46.87 | 9,754,961 | -0.91(-1.90%) |
Jun 17, 2021 | 47.85 | 47.96 | 47.57 | 47.78 | 6,645,486 | -0.35(-0.74%) |
Jun 16, 2021 | 48.53 | 48.57 | 47.99 | 48.14 | 7,911,972 | -0.32(-0.66%) |
Jun 15, 2021 | 48.46 | 48.49 | 48.36 | 48.46 | 8,510,241 | +0.01(+0.02%) |
Jun 14, 2021 | 48.36 | 48.46 | 48.31 | 48.45 | 5,085,088 | +0.07(+0.15%) |
Jun 11, 2021 | 48.36 | 48.39 | 48.21 | 48.37 | 5,355,046 | +0.08(+0.17%) |
Jun 10, 2021 | 48.21 | 48.37 | 48.16 | 48.29 | 7,755,062 | +0.15(+0.32%) |
Jun 09, 2021 | 48.29 | 48.31 | 48.12 | 48.14 | 6,460,523 | -0.19(-0.40%) |
Jun 08, 2021 | 48.39 | 48.41 | 48.21 | 48.33 | 7,600,535 | -0.03(-0.06%) |
Jun 07, 2021 | 48.32 | 48.37 | 48.22 | 48.36 | 11,304,109 | +0.11(+0.23%) |
Jun 04, 2021 | 48.16 | 48.26 | 48.08 | 48.25 | 6,643,399 | +0.45(+0.95%) |
Jun 03, 2021 | 47.80 | 47.86 | 47.65 | 47.79 | 6,837,002 | -0.25(-0.53%) |
Jun 02, 2021 | 47.96 | 48.12 | 47.90 | 48.05 | 8,101,530 | +0.14(+0.28%) |
Jun 01, 2021 | 48.11 | 48.11 | 47.86 | 47.91 | 9,077,840 | +0.25(+0.53%) |
May 28, 2021 | 47.66 | 47.83 | 47.62 | 47.66 | 8,430,532 | +0.14(+0.29%) |
May 27, 2021 | 47.50 | 47.60 | 47.41 | 47.52 | 7,807,396 | +0.09(+0.19%) |
May 26, 2021 | 47.36 | 47.50 | 47.33 | 47.43 | 4,861,080 | +0.00(+0.00%) |
May 25, 2021 | 47.57 | 47.60 | 47.35 | 47.43 | 7,790,457 | +0.00(+0.00%) |
May 24, 2021 | 47.27 | 47.49 | 47.22 | 47.43 | 5,249,198 | +0.29(+0.62%) |
May 21, 2021 | 47.25 | 47.26 | 46.96 | 47.14 | 6,948,864 | -0.01(-0.02%) |
May 20, 2021 | 46.78 | 47.18 | 46.77 | 47.15 | 11,716,092 | +0.65(+1.39%) |
May 19, 2021 | 46.34 | 46.71 | 46.12 | 46.50 | 10,029,964 | -0.42(-0.89%) |
May 18, 2021 | 47.12 | 47.15 | 46.91 | 46.92 | 6,920,374 | +0.16(+0.35%) |
May 17, 2021 | 46.56 | 46.76 | 46.51 | 46.76 | 7,930,749 | -0.07(-0.16%) |
May 14, 2021 | 46.49 | 46.87 | 46.48 | 46.83 | 5,253,683 | +0.74(+1.60%) |
May 13, 2021 | 45.77 | 46.18 | 45.77 | 46.09 | 8,810,508 | +0.32(+0.70%) |
May 12, 2021 | 46.18 | 46.40 | 45.67 | 45.77 | 10,456,091 | -0.82(-1.76%) |
May 11, 2021 | 46.35 | 46.70 | 46.27 | 46.59 | 9,546,015 | -0.56(-1.20%) |
May 10, 2021 | 47.58 | 47.58 | 47.13 | 47.16 | 12,895,419 | -0.25(-0.52%) |
May 07, 2021 | 46.93 | 47.42 | 46.90 | 47.40 | 8,150,951 | +0.55(+1.16%) |
May 06, 2021 | 46.53 | 46.86 | 46.37 | 46.86 | 9,236,227 | +0.38(+0.82%) |
May 05, 2021 | 46.38 | 46.55 | 46.22 | 46.47 | 8,901,005 | +0.55(+1.19%) |
May 04, 2021 | 46.06 | 46.15 | 45.63 | 45.93 | 10,539,339 | -0.56(-1.21%) |
May 03, 2021 | 46.36 | 46.55 | 46.27 | 46.49 | 7,969,639 | +0.48(+1.05%) |
Apr 30, 2021 | 46.34 | 46.40 | 45.88 | 46.01 | 10,870,035 | -0.64(-1.36%) |
Apr 29, 2021 | 46.77 | 46.80 | 46.35 | 46.65 | 8,478,014 | +0.05(+0.10%) |
Apr 28, 2021 | 46.43 | 46.74 | 46.42 | 46.60 | 11,956,508 | +0.13(+0.27%) |
Apr 27, 2021 | 46.43 | 46.52 | 46.36 | 46.47 | 14,200,718 | -0.15(-0.31%) |
Apr 26, 2021 | 46.56 | 46.68 | 46.55 | 46.62 | 13,095,353 | +0.07(+0.16%) |
Apr 23, 2021 | 46.24 | 46.63 | 46.22 | 46.55 | 18,024,914 | +0.53(+1.15%) |
Apr 22, 2021 | 46.29 | 46.33 | 45.95 | 46.02 | 10,626,360 | -0.19(-0.41%) |
Apr 21, 2021 | 45.68 | 46.24 | 45.65 | 46.21 | 12,315,039 | +0.42(+0.91%) |
Apr 20, 2021 | 46.13 | 46.16 | 45.71 | 45.79 | 12,822,789 | -0.77(-1.66%) |
Apr 19, 2021 | 46.74 | 46.78 | 46.46 | 46.56 | 17,049,498 | -0.14(-0.29%) |
Apr 16, 2021 | 46.57 | 46.72 | 46.49 | 46.70 | 9,990,497 | +0.27(+0.59%) |
Apr 15, 2021 | 46.35 | 46.44 | 46.30 | 46.43 | 6,499,582 | +0.35(+0.77%) |
Apr 14, 2021 | 46.05 | 46.24 | 46.02 | 46.07 | 7,369,571 | +0.05(+0.10%) |
Apr 13, 2021 | 45.85 | 46.03 | 45.80 | 46.03 | 5,999,504 | +0.31(+0.68%) |
Apr 12, 2021 | 45.84 | 45.86 | 45.66 | 45.72 | 6,280,749 | -0.25(-0.53%) |
Apr 09, 2021 | 45.80 | 45.97 | 45.78 | 45.96 | 7,638,866 | +0.11(+0.24%) |
Apr 08, 2021 | 45.79 | 45.90 | 45.69 | 45.86 | 7,782,420 | +0.26(+0.58%) |
Apr 07, 2021 | 45.53 | 45.65 | 45.46 | 45.59 | 6,533,607 | +0.08(+0.18%) |
Apr 06, 2021 | 45.45 | 45.58 | 45.39 | 45.51 | 11,664,955 | -0.40(-0.87%) |
Apr 05, 2021 | 45.60 | 45.94 | 45.52 | 45.91 | 10,141,535 | +0.68(+1.51%) |
Apr 01, 2021 | 44.94 | 45.31 | 44.88 | 45.23 | 10,146,363 | +0.58(+1.30%) |
Mar 31, 2021 | 44.66 | 44.86 | 44.64 | 44.65 | 9,085,188 | -0.13(-0.28%) |
Mar 30, 2021 | 44.64 | 44.83 | 44.55 | 44.77 | 16,464,515 | -0.05(-0.12%) |
Mar 29, 2021 | 44.74 | 44.90 | 44.60 | 44.83 | 8,145,071 | -0.22(-0.48%) |
Mar 26, 2021 | 44.63 | 45.06 | 44.59 | 45.05 | 7,552,848 | +0.61(+1.37%) |
Mar 25, 2021 | 44.12 | 44.47 | 43.96 | 44.44 | 10,693,995 | +0.28(+0.64%) |
Mar 24, 2021 | 44.28 | 44.48 | 44.15 | 44.16 | 8,523,188 | -0.19(-0.43%) |
Mar 23, 2021 | 44.68 | 44.74 | 44.29 | 44.35 | 11,976,533 | -0.68(-1.51%) |
Mar 22, 2021 | 44.99 | 45.16 | 44.91 | 45.03 | 9,042,367 | +0.02(+0.04%) |
Mar 19, 2021 | 44.89 | 45.10 | 44.64 | 45.01 | 8,248,532 | +0.15(+0.34%) |
Mar 18, 2021 | 45.08 | 45.36 | 44.85 | 44.86 | 7,759,902 | -0.43(-0.96%) |
Mar 17, 2021 | 44.86 | 45.37 | 44.81 | 45.29 | 9,534,330 | +0.24(+0.52%) |
Mar 16, 2021 | 45.10 | 45.12 | 44.96 | 45.05 | 11,070,365 | +0.07(+0.16%) |
Mar 15, 2021 | 44.85 | 44.99 | 44.58 | 44.98 | 8,282,782 | +0.11(+0.24%) |
Mar 12, 2021 | 44.53 | 44.88 | 44.48 | 44.87 | 10,026,211 | +0.11(+0.24%) |
Mar 11, 2021 | 44.63 | 44.84 | 44.54 | 44.76 | 7,923,160 | +0.33(+0.73%) |
Mar 10, 2021 | 44.45 | 44.49 | 44.20 | 44.44 | 10,645,739 | +0.19(+0.43%) |
Mar 09, 2021 | 44.19 | 44.39 | 44.10 | 44.25 | 12,033,250 | +0.56(+1.28%) |
Mar 08, 2021 | 43.68 | 44.00 | 43.56 | 43.69 | 14,345,685 | -0.22(-0.49%) |
Mar 05, 2021 | 43.87 | 43.95 | 43.21 | 43.91 | 13,317,336 | +0.35(+0.81%) |
Mar 04, 2021 | 44.02 | 44.21 | 43.27 | 43.55 | 14,672,484 | -0.44(-1.01%) |
Mar 03, 2021 | 44.16 | 44.33 | 43.94 | 44.00 | 14,071,365 | -0.27(-0.61%) |
Mar 02, 2021 | 44.25 | 44.39 | 44.09 | 44.27 | 12,356,538 | -0.02(-0.04%) |
Mar 01, 2021 | 44.00 | 44.35 | 43.99 | 44.29 | 11,080,509 | +0.84(+1.94%) |
Feb 26, 2021 | 43.95 | 43.96 | 43.40 | 43.44 | 18,373,098 | -0.63(-1.44%) |
Feb 25, 2021 | 44.96 | 45.05 | 44.00 | 44.08 | 12,299,037 | -0.76(-1.70%) |
Feb 24, 2021 | 44.37 | 44.89 | 44.29 | 44.84 | 12,323,923 | +0.16(+0.36%) |
Feb 23, 2021 | 44.55 | 44.80 | 44.13 | 44.67 | 18,794,078 | +0.02(+0.04%) |
Feb 22, 2021 | 44.59 | 44.92 | 44.57 | 44.66 | 7,295,472 | -0.14(-0.30%) |
Feb 19, 2021 | 44.78 | 44.97 | 44.72 | 44.79 | 8,043,756 | +0.21(+0.47%) |
Feb 18, 2021 | 44.50 | 44.62 | 44.25 | 44.58 | 8,952,431 | -0.29(-0.65%) |
Feb 17, 2021 | 44.80 | 44.93 | 44.62 | 44.87 | 8,692,304 | -0.28(-0.62%) |
Feb 16, 2021 | 45.24 | 45.33 | 45.05 | 45.15 | 8,439,467 | +0.27(+0.60%) |
Feb 12, 2021 | 44.53 | 44.89 | 44.51 | 44.88 | 7,692,773 | +0.21(+0.47%) |
Feb 11, 2021 | 44.64 | 44.68 | 44.44 | 44.67 | 8,213,578 | +0.29(+0.65%) |
Feb 10, 2021 | 44.63 | 44.68 | 44.19 | 44.38 | 9,361,735 | -0.10(-0.22%) |
Feb 09, 2021 | 44.29 | 44.53 | 44.23 | 44.48 | 6,156,320 | +0.25(+0.57%) |
Feb 08, 2021 | 44.21 | 44.34 | 44.12 | 44.23 | 11,460,380 | +0.28(+0.64%) |
Feb 05, 2021 | 43.85 | 43.99 | 43.72 | 43.95 | 8,511,991 | +0.33(+0.75%) |
Feb 04, 2021 | 43.45 | 43.63 | 43.39 | 43.62 | 6,599,055 | +0.02(+0.04%) |
Feb 03, 2021 | 43.55 | 43.65 | 43.40 | 43.61 | 6,955,861 | +0.12(+0.27%) |
Feb 02, 2021 | 43.29 | 43.53 | 43.18 | 43.49 | 8,821,815 | +0.48(+1.12%) |
Feb 01, 2021 | 42.99 | 43.07 | 42.78 | 43.01 | 13,220,633 | +0.60(+1.41%) |
Jan 29, 2021 | 42.85 | 42.95 | 42.22 | 42.41 | 20,378,428 | -0.95(-2.19%) |
Jan 28, 2021 | 43.16 | 43.60 | 43.12 | 43.36 | 11,427,091 | +0.33(+0.78%) |
Jan 27, 2021 | 43.29 | 43.46 | 42.88 | 43.03 | 18,994,174 | -1.03(-2.34%) |
Jan 26, 2021 | 44.11 | 44.14 | 43.91 | 44.06 | 8,153,689 | +0.02(+0.04%) |
Jan 25, 2021 | 43.81 | 44.06 | 43.53 | 44.04 | 11,773,033 | -0.03(-0.06%) |
Jan 22, 2021 | 43.94 | 44.13 | 43.91 | 44.07 | 10,681,761 | -0.31(-0.69%) |
Jan 21, 2021 | 44.35 | 44.39 | 44.10 | 44.38 | 8,581,053 | +0.10(+0.22%) |
Jan 20, 2021 | 44.05 | 44.30 | 43.98 | 44.28 | 7,694,619 | +0.33(+0.76%) |
Jan 19, 2021 | 43.97 | 44.00 | 43.77 | 43.94 | 10,037,957 | +0.31(+0.71%) |
Jan 15, 2021 | 43.79 | 43.85 | 43.39 | 43.63 | 11,405,829 | -0.71(-1.61%) |
Jan 14, 2021 | 44.16 | 44.48 | 44.16 | 44.35 | 12,768,866 | +0.33(+0.76%) |
Jan 13, 2021 | 44.02 | 44.12 | 43.94 | 44.01 | 13,824,112 | -0.08(-0.18%) |
Jan 12, 2021 | 43.85 | 44.14 | 43.75 | 44.10 | 8,880,197 | +0.21(+0.47%) |
Jan 11, 2021 | 43.70 | 44.03 | 43.68 | 43.89 | 10,379,622 | -0.58(-1.30%) |
Jan 08, 2021 | 44.42 | 44.50 | 44.02 | 44.47 | 9,064,545 | +0.42(+0.94%) |
Jan 07, 2021 | 43.90 | 44.10 | 43.86 | 44.05 | 8,945,635 | +0.13(+0.29%) |
Jan 06, 2021 | 43.53 | 44.14 | 43.49 | 43.92 | 15,556,294 | +0.47(+1.08%) |
Jan 05, 2021 | 43.13 | 43.56 | 43.12 | 43.45 | 18,260,056 | +0.49(+1.14%) |