Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 47.66 | 48.11 | 47.50 | 48.02 | 2,210,162 | +0.33(+0.68%) |
Dec 30, 2021 | 48.14 | 48.21 | 47.62 | 47.70 | 2,226,582 | -0.20(-0.42%) |
Dec 29, 2021 | 47.42 | 47.99 | 47.25 | 47.90 | 2,588,668 | +0.55(+1.15%) |
Dec 28, 2021 | 47.45 | 47.66 | 47.17 | 47.35 | 2,137,158 | -0.05(-0.11%) |
Dec 27, 2021 | 47.01 | 47.45 | 47.01 | 47.40 | 2,034,102 | +0.48(+1.02%) |
Dec 23, 2021 | 46.86 | 47.16 | 46.68 | 46.92 | 2,444,550 | +0.18(+0.39%) |
Dec 22, 2021 | 46.34 | 46.77 | 46.19 | 46.74 | 2,308,138 | +0.34(+0.74%) |
Dec 21, 2021 | 45.84 | 46.45 | 45.83 | 46.40 | 3,092,272 | +0.58(+1.25%) |
Dec 20, 2021 | 45.37 | 45.89 | 44.80 | 45.82 | 5,719,264 | +0.01(+0.02%) |
Dec 17, 2021 | 45.52 | 46.55 | 45.25 | 45.81 | 11,594,838 | +0.00(+0.00%) |
Dec 16, 2021 | 45.84 | 46.31 | 45.62 | 45.81 | 5,437,076 | +0.21(+0.45%) |
Dec 15, 2021 | 45.24 | 45.65 | 44.82 | 45.60 | 5,584,058 | +0.42(+0.93%) |
Dec 14, 2021 | 44.70 | 45.34 | 44.67 | 45.19 | 3,964,510 | +0.30(+0.66%) |
Dec 13, 2021 | 44.75 | 45.16 | 44.42 | 44.89 | 3,125,442 | +0.18(+0.41%) |
Dec 10, 2021 | 44.51 | 45.01 | 44.35 | 44.71 | 5,296,806 | +0.56(+1.26%) |
Dec 09, 2021 | 44.05 | 44.44 | 44.01 | 44.15 | 2,984,368 | -0.32(-0.71%) |
Dec 08, 2021 | 44.10 | 44.51 | 43.77 | 44.47 | 4,618,198 | +0.35(+0.79%) |
Dec 07, 2021 | 42.98 | 44.40 | 42.98 | 44.12 | 7,769,468 | +1.32(+3.08%) |
Dec 06, 2021 | 42.30 | 42.94 | 41.97 | 42.80 | 3,120,350 | +1.04(+2.49%) |
Dec 03, 2021 | 41.66 | 41.93 | 41.29 | 41.76 | 4,822,402 | +0.28(+0.66%) |
Dec 02, 2021 | 40.84 | 41.90 | 40.84 | 41.48 | 5,599,118 | +0.95(+2.34%) |
Dec 01, 2021 | 42.27 | 42.42 | 40.46 | 40.53 | 6,209,148 | -1.36(-3.25%) |
Nov 30, 2021 | 43.26 | 43.40 | 41.67 | 41.89 | 7,082,794 | -1.53(-3.53%) |
Nov 29, 2021 | 43.60 | 43.77 | 43.28 | 43.42 | 3,813,400 | -0.10(-0.23%) |
Nov 26, 2021 | 44.49 | 44.49 | 43.38 | 43.52 | 2,513,976 | -0.95(-2.14%) |
Nov 24, 2021 | 43.95 | 44.62 | 43.95 | 44.47 | 2,990,392 | +0.16(+0.37%) |
Nov 23, 2021 | 45.05 | 45.26 | 43.55 | 44.31 | 5,654,012 | -0.73(-1.63%) |
Nov 22, 2021 | 46.01 | 46.15 | 44.68 | 45.05 | 6,418,642 | +0.40(+0.88%) |
Nov 19, 2021 | 44.70 | 44.99 | 44.48 | 44.65 | 3,880,022 | -0.05(-0.10%) |
Nov 18, 2021 | 45.58 | 44.73 | 44.45 | 44.70 | 5,120,490 | -1.01(-2.20%) |
Nov 17, 2021 | 46.10 | 46.23 | 45.60 | 45.70 | 4,109,758 | -0.46(-1.01%) |
Nov 16, 2021 | 46.67 | 46.91 | 46.13 | 46.16 | 4,218,488 | -0.34(-0.72%) |
Nov 15, 2021 | 46.19 | 46.53 | 46.05 | 46.50 | 5,327,176 | +0.47(+1.02%) |
Nov 12, 2021 | 46.23 | 46.34 | 45.49 | 46.03 | 3,980,454 | -0.10(-0.23%) |
Nov 11, 2021 | 46.05 | 46.35 | 45.92 | 46.13 | 3,367,698 | +0.13(+0.29%) |
Nov 10, 2021 | 45.95 | 45.90 | 46.00 | 4,287,878 | +0.12(+0.26%) | |
Nov 09, 2021 | 45.41 | 46.02 | 45.09 | 45.88 | 4,254,456 | +0.47(+1.02%) |
Nov 08, 2021 | 45.61 | 45.91 | 45.25 | 45.41 | 5,537,454 | -0.40(-0.87%) |
Nov 05, 2021 | 45.22 | 45.95 | 44.94 | 45.81 | 8,899,252 | +1.92(+4.39%) |
Nov 04, 2021 | 43.64 | 44.03 | 43.44 | 43.89 | 3,834,120 | +0.23(+0.53%) |
Nov 03, 2021 | 43.03 | 43.70 | 43.00 | 43.66 | 5,840,826 | +0.71(+1.66%) |
Nov 02, 2021 | 42.91 | 43.29 | 42.70 | 42.95 | 4,239,472 | +0.22(+0.50%) |
Nov 01, 2021 | 42.49 | 42.80 | 42.46 | 42.73 | 4,593,964 | +0.23(+0.54%) |
Oct 29, 2021 | 42.45 | 42.50 | 5,403,068 | +0.05(+0.12%) | ||
Oct 28, 2021 | 42.55 | 42.82 | 42.16 | 42.45 | 3,151,598 | +0.01(+0.02%) |
Oct 27, 2021 | 43.00 | 42.99 | 41.85 | 42.44 | 4,402,114 | -0.35(-0.82%) |
Oct 26, 2021 | 42.38 | 42.79 | 5,748,676 | +0.60(+1.42%) | ||
Oct 25, 2021 | 42.34 | 42.46 | 42.02 | 42.19 | 4,686,558 | -0.18(-0.41%) |
Oct 22, 2021 | 42.84 | 43.02 | 42.24 | 42.37 | 2,767,214 | -0.26(-0.61%) |
Oct 21, 2021 | 42.52 | 42.77 | 42.30 | 42.62 | 8,223,306 | +0.16(+0.38%) |
Oct 20, 2021 | 43.02 | 43.02 | 42.44 | 42.47 | 6,481,790 | -0.03(-0.08%) |
Oct 19, 2021 | 42.73 | 42.84 | 42.20 | 42.50 | 6,439,134 | -0.21(-0.49%) |
Oct 18, 2021 | 42.60 | 43.01 | 42.42 | 42.71 | 3,552,594 | -0.08(-0.19%) |
Oct 15, 2021 | 42.91 | 43.17 | 42.58 | 42.79 | 7,120,136 | -0.02(-0.05%) |
Oct 14, 2021 | 42.98 | 43.23 | 42.63 | 42.81 | 7,239,910 | +0.15(+0.34%) |
Oct 13, 2021 | 42.98 | 43.47 | 42.47 | 42.66 | 5,975,824 | -1.30(-2.97%) |
Oct 12, 2021 | 44.03 | 44.41 | 43.84 | 43.97 | 3,097,128 | -0.05(-0.12%) |
Oct 11, 2021 | 44.51 | 44.62 | 43.97 | 44.02 | 2,235,412 | -0.61(-1.37%) |
Oct 08, 2021 | 45.13 | 45.28 | 44.59 | 44.63 | 3,211,028 | -0.40(-0.89%) |
Oct 07, 2021 | 45.44 | 45.71 | 45.00 | 45.03 | 3,716,510 | -0.02(-0.03%) |
Oct 06, 2021 | 44.45 | 45.16 | 44.27 | 45.05 | 3,152,672 | +0.27(+0.61%) |
Oct 05, 2021 | 44.38 | 45.02 | 44.26 | 44.77 | 3,174,818 | +0.50(+1.14%) |
Oct 04, 2021 | 44.94 | 45.19 | 44.06 | 44.27 | 5,636,130 | -0.67(-1.49%) |
Oct 01, 2021 | 44.79 | 45.09 | 44.18 | 44.94 | 3,895,756 | +0.52(+1.18%) |
Sep 30, 2021 | 44.95 | 45.05 | 44.41 | 44.41 | 4,550,668 | -0.25(-0.56%) |
Sep 29, 2021 | 44.75 | 45.02 | 44.61 | 44.66 | 2,852,850 | -0.09(-0.19%) |
Sep 28, 2021 | 45.66 | 45.80 | 44.59 | 44.75 | 4,337,144 | -1.15(-2.49%) |
Sep 27, 2021 | 46.09 | 46.30 | 45.64 | 45.90 | 3,183,498 | -0.47(-1.02%) |
Sep 24, 2021 | 46.37 | 46.70 | 46.08 | 46.37 | 2,748,488 | -0.18(-0.38%) |
Sep 23, 2021 | 46.30 | 46.78 | 46.24 | 46.55 | 2,892,712 | +0.26(+0.56%) |
Sep 22, 2021 | 46.20 | 46.61 | 45.67 | 46.28 | 3,050,044 | +0.38(+0.84%) |
Sep 21, 2021 | 46.58 | 46.87 | 45.87 | 45.90 | 2,792,390 | -0.50(-1.07%) |
Sep 20, 2021 | 47.12 | 47.13 | 45.98 | 46.40 | 3,491,686 | -0.92(-1.95%) |
Sep 17, 2021 | 47.33 | 47.95 | 46.91 | 47.32 | 6,246,702 | -0.62(-1.29%) |
Sep 16, 2021 | 47.45 | 48.02 | 47.24 | 47.94 | 2,151,680 | +0.37(+0.78%) |
Sep 15, 2021 | 47.50 | 47.88 | 47.18 | 47.57 | 3,075,810 | +0.09(+0.18%) |
Sep 14, 2021 | 47.81 | 48.10 | 47.41 | 47.48 | 3,036,638 | -0.21(-0.44%) |
Sep 13, 2021 | 48.27 | 48.47 | 47.60 | 47.70 | 2,575,180 | -0.27(-0.55%) |
Sep 10, 2021 | 48.24 | 48.28 | 47.94 | 47.96 | 2,233,832 | -0.21(-0.45%) |
Sep 09, 2021 | 48.45 | 48.55 | 48.09 | 48.17 | 1,935,452 | -0.25(-0.52%) |
Sep 08, 2021 | 47.56 | 48.45 | 47.51 | 48.42 | 2,353,334 | +0.85(+1.80%) |
Sep 07, 2021 | 48.68 | 48.68 | 47.53 | 47.57 | 3,057,824 | -1.22(-2.50%) |
Sep 03, 2021 | 48.55 | 48.88 | 48.11 | 48.79 | 2,285,432 | -0.01(-0.02%) |
Sep 02, 2021 | 48.99 | 49.20 | 48.62 | 48.80 | 2,093,380 | -0.10(-0.20%) |
Sep 01, 2021 | 48.89 | 49.10 | 48.59 | 48.90 | 2,856,026 | +0.12(+0.24%) |
Aug 31, 2021 | 48.98 | 49.00 | 48.59 | 48.78 | 3,100,672 | -0.12(-0.25%) |
Aug 30, 2021 | 48.70 | 48.95 | 48.54 | 48.91 | 1,757,124 | +0.24(+0.49%) |
Aug 27, 2021 | 48.51 | 48.90 | 48.30 | 48.66 | 1,971,844 | +0.24(+0.51%) |
Aug 26, 2021 | 48.57 | 48.69 | 48.33 | 48.42 | 1,929,538 | -0.14(-0.30%) |
Aug 25, 2021 | 48.32 | 48.65 | 48.09 | 48.56 | 1,989,920 | +0.25(+0.52%) |
Aug 24, 2021 | 48.47 | 48.47 | 47.87 | 48.31 | 1,992,042 | -0.06(-0.12%) |
Aug 23, 2021 | 48.21 | 48.55 | 48.12 | 48.38 | 2,027,810 | +0.01(+0.01%) |
Aug 20, 2021 | 48.68 | 48.92 | 48.26 | 48.37 | 2,663,144 | -0.22(-0.45%) |
Aug 19, 2021 | 47.57 | 48.65 | 47.45 | 48.59 | 2,738,420 | +0.66(+1.38%) |
Aug 18, 2021 | 48.69 | 48.81 | 47.91 | 47.93 | 2,100,426 | -0.83(-1.70%) |
Aug 17, 2021 | 48.98 | 49.02 | 48.67 | 48.76 | 2,442,528 | -0.45(-0.91%) |
Aug 16, 2021 | 49.18 | 49.29 | 48.91 | 49.21 | 2,170,094 | +0.15(+0.31%) |
Aug 13, 2021 | 48.80 | 49.11 | 48.61 | 49.06 | 2,773,050 | +0.25(+0.51%) |
Aug 12, 2021 | 49.44 | 49.44 | 48.72 | 48.81 | 2,373,200 | -0.55(-1.11%) |
Aug 11, 2021 | 49.55 | 49.81 | 49.19 | 49.36 | 2,939,336 | -0.02(-0.05%) |
Aug 10, 2021 | 49.46 | 49.95 | 49.23 | 49.38 | 4,374,396 | +0.15(+0.30%) |
Aug 09, 2021 | 48.68 | 49.45 | 48.60 | 49.23 | 5,504,934 | +0.75(+1.55%) |
Aug 06, 2021 | 47.00 | 49.25 | 47.00 | 48.48 | 9,913,418 | +2.51(+5.46%) |
Aug 05, 2021 | 46.28 | 46.33 | 45.91 | 45.98 | 4,015,666 | -0.03(-0.07%) |
Aug 04, 2021 | 46.42 | 46.72 | 45.95 | 46.01 | 3,063,770 | -0.52(-1.11%) |
Aug 03, 2021 | 46.84 | 46.98 | 46.12 | 46.52 | 3,927,610 | -0.16(-0.34%) |
Aug 02, 2021 | 47.24 | 47.31 | 46.31 | 46.68 | 4,080,498 | -0.50(-1.06%) |
Jul 30, 2021 | 47.39 | 47.54 | 47.02 | 47.18 | 3,353,092 | -0.11(-0.23%) |
Jul 29, 2021 | 47.10 | 47.46 | 46.92 | 47.29 | 2,538,826 | +0.27(+0.56%) |
Jul 28, 2021 | 47.59 | 47.74 | 46.87 | 47.02 | 3,049,504 | -0.57(-1.19%) |
Jul 27, 2021 | 48.12 | 48.29 | 47.33 | 47.59 | 6,477,372 | -0.41(-0.85%) |
Jul 26, 2021 | 48.04 | 48.21 | 47.60 | 48.00 | 3,593,936 | -0.15(-0.30%) |
Jul 23, 2021 | 47.48 | 48.47 | 47.28 | 48.15 | 3,849,236 | +1.46(+3.13%) |
Jul 22, 2021 | 46.71 | 46.78 | 46.30 | 46.69 | 1,728,112 | +0.01(+0.02%) |
Jul 21, 2021 | 46.81 | 47.23 | 46.57 | 46.67 | 2,584,938 | -0.18(-0.38%) |
Jul 20, 2021 | 46.22 | 47.08 | 46.10 | 46.85 | 3,116,070 | +0.73(+1.58%) |
Jul 19, 2021 | 46.53 | 46.74 | 45.93 | 46.12 | 3,846,292 | -0.41(-0.88%) |
Jul 16, 2021 | 46.85 | 47.03 | 46.52 | 46.53 | 3,156,568 | -0.28(-0.59%) |
Jul 15, 2021 | 46.52 | 46.94 | 46.40 | 46.81 | 5,191,892 | +0.31(+0.67%) |
Jul 14, 2021 | 46.13 | 46.75 | 46.06 | 46.50 | 4,303,586 | +0.49(+1.06%) |
Jul 13, 2021 | 45.70 | 46.21 | 45.63 | 46.01 | 3,210,646 | +0.42(+0.93%) |
Jul 12, 2021 | 45.20 | 45.66 | 45.09 | 45.59 | 2,986,178 | +0.47(+1.03%) |
Jul 09, 2021 | 44.77 | 45.27 | 44.73 | 45.12 | 2,788,532 | +0.20(+0.45%) |
Jul 08, 2021 | 45.00 | 45.42 | 44.77 | 44.92 | 3,447,582 | -0.50(-1.10%) |
Jul 07, 2021 | 45.45 | 45.48 | 45.22 | 45.42 | 2,552,820 | +0.12(+0.25%) |
Jul 06, 2021 | 45.43 | 45.59 | 45.16 | 45.30 | 4,578,392 | -0.12(-0.28%) |
Jul 02, 2021 | 45.79 | 46.02 | 45.38 | 45.43 | 3,086,652 | -0.15(-0.32%) |
Jul 01, 2021 | 45.63 | 45.84 | 45.48 | 45.58 | 3,406,358 | -0.10(-0.22%) |
Jun 30, 2021 | 45.80 | 45.95 | 45.53 | 45.67 | 3,972,198 | -0.11(-0.23%) |
Jun 29, 2021 | 45.77 | 45.88 | 45.43 | 45.78 | 2,837,164 | +0.05(+0.11%) |
Jun 28, 2021 | 46.04 | 46.44 | 45.51 | 45.73 | 3,954,862 | -0.33(-0.72%) |
Jun 25, 2021 | 45.20 | 47.65 | 44.62 | 46.06 | 8,855,018 | +0.99(+2.20%) |
Jun 24, 2021 | 45.27 | 45.34 | 44.91 | 45.07 | 5,210,924 | -0.09(-0.19%) |
Jun 23, 2021 | 45.91 | 45.97 | 45.15 | 45.16 | 3,716,294 | -0.73(-1.60%) |
Jun 22, 2021 | 46.05 | 46.14 | 45.60 | 45.89 | 3,197,238 | -0.13(-0.28%) |
Jun 21, 2021 | 46.08 | 46.27 | 45.60 | 46.02 | 3,066,954 | +0.14(+0.31%) |
Jun 18, 2021 | 46.13 | 46.47 | 45.82 | 45.88 | 6,802,556 | -0.40(-0.88%) |
Jun 17, 2021 | 45.76 | 46.42 | 45.67 | 46.28 | 3,163,906 | +0.52(+1.15%) |
Jun 16, 2021 | 45.53 | 46.36 | 45.53 | 45.76 | 6,313,170 | -0.34(-0.73%) |
Jun 15, 2021 | 46.91 | 46.91 | 46.02 | 46.09 | 3,614,198 | -0.61(-1.30%) |
Jun 14, 2021 | 46.56 | 46.84 | 46.50 | 46.70 | 3,009,540 | -0.05(-0.11%) |
Jun 11, 2021 | 46.99 | 47.00 | 46.52 | 46.75 | 2,156,696 | -0.13(-0.29%) |
Jun 10, 2021 | 46.25 | 47.07 | 46.25 | 46.88 | 3,455,192 | +0.27(+0.57%) |
Jun 09, 2021 | 47.11 | 47.25 | 46.54 | 46.62 | 2,522,834 | -0.46(-0.98%) |
Jun 08, 2021 | 47.23 | 47.32 | 46.63 | 47.08 | 2,913,034 | -0.07(-0.15%) |
Jun 07, 2021 | 47.69 | 47.70 | 46.85 | 47.15 | 3,396,560 | -0.54(-1.12%) |
Jun 04, 2021 | 47.75 | 47.94 | 47.47 | 47.69 | 2,685,788 | +0.16(+0.34%) |
Jun 03, 2021 | 47.05 | 47.60 | 46.88 | 47.52 | 3,981,116 | +0.11(+0.23%) |
Jun 02, 2021 | 47.14 | 47.91 | 46.93 | 47.41 | 4,828,448 | +0.62(+1.32%) |
Jun 01, 2021 | 47.20 | 47.41 | 46.66 | 46.80 | 5,645,582 | -0.34(-0.72%) |
May 28, 2021 | 46.77 | 47.35 | 46.70 | 47.13 | 2,767,524 | +0.48(+1.03%) |
May 27, 2021 | 46.97 | 47.09 | 46.56 | 46.66 | 4,489,930 | -0.05(-0.11%) |
May 26, 2021 | 46.76 | 46.96 | 46.58 | 46.70 | 2,906,688 | +0.19(+0.41%) |
May 25, 2021 | 46.86 | 47.12 | 46.26 | 46.52 | 4,221,524 | -0.10(-0.21%) |
May 24, 2021 | 46.30 | 46.88 | 46.19 | 46.62 | 4,327,996 | +0.61(+1.33%) |
May 21, 2021 | 46.44 | 46.53 | 45.74 | 46.01 | 3,684,054 | -0.24(-0.53%) |
May 20, 2021 | 45.41 | 46.47 | 45.36 | 46.25 | 5,161,070 | +0.88(+1.95%) |
May 19, 2021 | 45.05 | 45.40 | 44.92 | 45.37 | 3,543,686 | -0.04(-0.09%) |
May 18, 2021 | 45.81 | 45.82 | 45.27 | 45.41 | 3,107,698 | -0.27(-0.59%) |
May 17, 2021 | 45.52 | 45.85 | 45.29 | 45.67 | 2,919,932 | -0.40(-0.86%) |
May 14, 2021 | 44.90 | 46.30 | 44.80 | 46.07 | 4,459,826 | +1.34(+2.98%) |
May 13, 2021 | 45.12 | 45.32 | 44.64 | 44.73 | 4,646,466 | -0.16(-0.36%) |
May 12, 2021 | 45.52 | 45.63 | 44.80 | 44.90 | 4,903,444 | -0.88(-1.91%) |
May 11, 2021 | 45.48 | 46.12 | 44.95 | 45.77 | 4,059,630 | -0.03(-0.07%) |
May 10, 2021 | 45.57 | 46.41 | 45.35 | 45.80 | 6,512,160 | +0.17(+0.38%) |
May 07, 2021 | 44.50 | 45.84 | 44.17 | 45.62 | 12,023,974 | -1.88(-3.97%) |
May 06, 2021 | 47.45 | 47.60 | 47.06 | 47.51 | 4,295,754 | +0.28(+0.60%) |
May 05, 2021 | 48.00 | 48.20 | 47.06 | 47.23 | 4,010,670 | -0.74(-1.55%) |
May 04, 2021 | 48.62 | 48.73 | 47.80 | 47.97 | 4,076,944 | -0.84(-1.71%) |
May 03, 2021 | 48.95 | 49.57 | 48.70 | 48.80 | 3,842,030 | +0.28(+0.58%) |
Apr 30, 2021 | 48.78 | 48.81 | 48.22 | 48.52 | 4,192,400 | -0.45(-0.91%) |
Apr 29, 2021 | 48.47 | 49.11 | 48.26 | 48.97 | 2,269,284 | +0.73(+1.52%) |
Apr 28, 2021 | 48.59 | 48.65 | 48.03 | 48.23 | 2,098,850 | -0.27(-0.57%) |
Apr 27, 2021 | 48.66 | 48.66 | 48.25 | 48.51 | 2,126,948 | -0.06(-0.12%) |
Apr 26, 2021 | 49.14 | 49.26 | 48.35 | 48.57 | 3,654,790 | -0.77(-1.56%) |
Apr 23, 2021 | 48.94 | 49.62 | 48.80 | 49.34 | 3,053,800 | +0.59(+1.20%) |
Apr 22, 2021 | 48.91 | 49.04 | 48.60 | 48.76 | 2,800,250 | -0.24(-0.49%) |
Apr 21, 2021 | 49.10 | 49.24 | 48.66 | 48.99 | 2,665,274 | +0.29(+0.61%) |
Apr 20, 2021 | 49.02 | 49.12 | 48.48 | 48.70 | 3,343,506 | -0.23(-0.47%) |
Apr 19, 2021 | 49.17 | 49.24 | 48.47 | 48.93 | 3,462,166 | -0.16(-0.32%) |
Apr 16, 2021 | 48.31 | 49.22 | 48.06 | 49.09 | 8,516,600 | +1.11(+2.31%) |
Apr 15, 2021 | 47.66 | 48.10 | 47.50 | 47.98 | 2,614,860 | +0.58(+1.21%) |
Apr 14, 2021 | 47.91 | 48.01 | 47.27 | 47.40 | 3,646,732 | -0.55(-1.14%) |
Apr 13, 2021 | 47.70 | 48.15 | 47.70 | 47.95 | 4,279,892 | +0.23(+0.49%) |
Apr 12, 2021 | 47.55 | 47.87 | 47.30 | 47.71 | 2,734,436 | +0.06(+0.14%) |
Apr 09, 2021 | 47.52 | 47.74 | 47.41 | 47.65 | 2,752,200 | -0.00(-0.01%) |
Apr 08, 2021 | 47.40 | 47.91 | 47.20 | 47.65 | 3,320,388 | +0.53(+1.14%) |
Apr 07, 2021 | 46.90 | 47.28 | 46.71 | 47.12 | 3,219,886 | +0.25(+0.53%) |
Apr 06, 2021 | 46.87 | 47.14 | 46.31 | 46.87 | 3,346,660 | +0.15(+0.31%) |
Apr 05, 2021 | 45.77 | 47.06 | 45.72 | 46.72 | 4,506,444 | +1.04(+2.28%) |
Apr 01, 2021 | 45.85 | 46.09 | 45.55 | 45.68 | 3,622,800 | +0.13(+0.30%) |
Mar 31, 2021 | 45.54 | 45.86 | 45.27 | 45.55 | 4,038,186 | +0.20(+0.44%) |
Mar 30, 2021 | 45.65 | 45.81 | 45.07 | 45.34 | 3,444,894 | -0.62(-1.34%) |
Mar 29, 2021 | 45.88 | 46.18 | 45.34 | 45.96 | 4,273,794 | +0.13(+0.29%) |
Mar 26, 2021 | 44.17 | 45.92 | 44.11 | 45.83 | 4,230,200 | +1.43(+3.22%) |
Mar 25, 2021 | 44.48 | 44.66 | 43.66 | 44.40 | 2,656,252 | +0.04(+0.08%) |
Mar 24, 2021 | 44.77 | 44.77 | 43.92 | 44.36 | 3,741,238 | -0.45(-1.00%) |
Mar 23, 2021 | 44.95 | 45.42 | 44.48 | 44.81 | 4,076,922 | +0.29(+0.64%) |
Mar 22, 2021 | 43.90 | 45.10 | 43.79 | 44.52 | 5,004,654 | +0.56(+1.29%) |
Mar 19, 2021 | 43.88 | 44.31 | 43.67 | 43.96 | 6,279,000 | +0.00(+0.00%) |
Mar 18, 2021 | 44.09 | 44.12 | 43.17 | 43.96 | 5,317,222 | -0.34(-0.77%) |
Mar 17, 2021 | 44.31 | 44.62 | 43.65 | 44.30 | 3,589,706 | -0.40(-0.88%) |
Mar 16, 2021 | 45.02 | 45.30 | 44.62 | 44.70 | 4,415,612 | +0.04(+0.09%) |
Mar 15, 2021 | 44.47 | 44.70 | 43.95 | 44.66 | 3,074,114 | +0.19(+0.42%) |
Mar 12, 2021 | 44.23 | 44.60 | 43.83 | 44.47 | 5,040,400 | -0.20(-0.46%) |
Mar 11, 2021 | 44.53 | 45.03 | 44.40 | 44.67 | 3,186,882 | -0.03(-0.06%) |
Mar 10, 2021 | 44.46 | 45.05 | 44.34 | 44.70 | 4,209,020 | +0.48(+1.09%) |
Mar 09, 2021 | 43.35 | 44.55 | 42.98 | 44.22 | 4,973,898 | +1.65(+3.88%) |
Mar 08, 2021 | 43.10 | 43.35 | 42.51 | 42.57 | 4,603,592 | -0.64(-1.48%) |
Mar 05, 2021 | 42.64 | 43.40 | 41.48 | 43.21 | 6,816,800 | +0.87(+2.05%) |
Mar 04, 2021 | 42.36 | 43.28 | 42.03 | 42.34 | 4,665,998 | +0.04(+0.09%) |
Mar 03, 2021 | 43.42 | 43.66 | 42.24 | 42.30 | 4,184,768 | -1.14(-2.62%) |
Mar 02, 2021 | 43.78 | 44.25 | 43.40 | 43.44 | 4,551,036 | -0.34(-0.77%) |
Mar 01, 2021 | 44.20 | 44.49 | 43.20 | 43.77 | 4,140,762 | -0.09(-0.22%) |
Feb 26, 2021 | 43.73 | 44.81 | 43.11 | 43.87 | 9,419,000 | +1.20(+2.80%) |
Feb 25, 2021 | 43.95 | 44.45 | 42.58 | 42.67 | 6,366,118 | -1.45(-3.28%) |
Feb 24, 2021 | 43.73 | 44.45 | 43.25 | 44.12 | 3,999,940 | -0.04(-0.09%) |
Feb 23, 2021 | 44.69 | 44.77 | 43.22 | 44.16 | 5,440,942 | -0.43(-0.95%) |
Feb 22, 2021 | 44.65 | 44.98 | 44.40 | 44.59 | 4,382,120 | -0.24(-0.54%) |
Feb 19, 2021 | 46.17 | 46.25 | 44.69 | 44.83 | 4,606,400 | -1.50(-3.24%) |
Feb 18, 2021 | 45.73 | 46.48 | 45.50 | 46.33 | 2,621,654 | +0.25(+0.53%) |
Feb 17, 2021 | 46.00 | 46.19 | 45.73 | 46.08 | 2,404,100 | -0.01(-0.02%) |
Feb 16, 2021 | 45.88 | 46.38 | 45.78 | 46.09 | 3,672,310 | +0.23(+0.49%) |
Feb 12, 2021 | 44.95 | 45.92 | 44.73 | 45.87 | 3,215,200 | +0.90(+1.99%) |
Feb 11, 2021 | 45.40 | 45.51 | 44.87 | 44.97 | 2,058,154 | -0.26(-0.56%) |
Feb 10, 2021 | 45.59 | 45.59 | 44.68 | 45.23 | 3,267,704 | -0.03(-0.07%) |
Feb 09, 2021 | 45.23 | 45.38 | 44.86 | 45.26 | 2,069,080 | -0.18(-0.41%) |
Feb 08, 2021 | 45.86 | 46.06 | 45.02 | 45.44 | 3,406,754 | -0.11(-0.24%) |
Feb 05, 2021 | 46.02 | 46.36 | 45.43 | 45.55 | 3,452,200 | -0.19(-0.40%) |
Feb 04, 2021 | 45.13 | 45.80 | 45.10 | 45.73 | 2,404,562 | +0.53(+1.17%) |
Feb 03, 2021 | 45.10 | 45.57 | 44.62 | 45.20 | 2,592,760 | -0.02(-0.03%) |
Feb 02, 2021 | 44.51 | 45.78 | 44.30 | 45.22 | 3,254,966 | +1.09(+2.48%) |
Feb 01, 2021 | 43.41 | 44.22 | 43.22 | 44.12 | 3,085,044 | +0.71(+1.64%) |
Jan 29, 2021 | 43.62 | 44.34 | 43.38 | 43.41 | 3,693,800 | -0.95(-2.14%) |
Jan 28, 2021 | 43.39 | 44.66 | 43.31 | 44.37 | 3,768,946 | +1.40(+3.26%) |
Jan 27, 2021 | 43.69 | 44.27 | 42.68 | 42.97 | 7,167,896 | -1.43(-3.23%) |
Jan 26, 2021 | 44.15 | 44.87 | 44.14 | 44.40 | 2,874,220 | +0.17(+0.38%) |
Jan 25, 2021 | 44.28 | 44.70 | 44.05 | 44.23 | 3,477,568 | +0.13(+0.29%) |
Jan 22, 2021 | 44.55 | 44.70 | 44.04 | 44.10 | 2,393,400 | -0.50(-1.12%) |
Jan 21, 2021 | 44.80 | 44.84 | 44.31 | 44.60 | 2,556,006 | -0.20(-0.46%) |
Jan 20, 2021 | 45.06 | 45.23 | 44.64 | 44.80 | 3,974,390 | -0.23(-0.52%) |
Jan 19, 2021 | 46.17 | 46.49 | 45.01 | 45.04 | 4,726,982 | -0.79(-1.71%) |
Jan 15, 2021 | 45.15 | 46.25 | 44.86 | 45.83 | 6,141,400 | +0.15(+0.32%) |
Jan 14, 2021 | 45.86 | 46.34 | 45.27 | 45.68 | 4,772,252 | -0.26(-0.56%) |
Jan 13, 2021 | 47.00 | 47.08 | 45.91 | 45.94 | 6,745,112 | -1.06(-2.26%) |
Jan 12, 2021 | 46.63 | 47.22 | 46.30 | 46.99 | 5,388,368 | +0.52(+1.13%) |
Jan 11, 2021 | 47.43 | 47.55 | 46.27 | 46.47 | 3,017,692 | -1.02(-2.16%) |
Jan 08, 2021 | 46.88 | 47.53 | 46.48 | 47.49 | 6,277,400 | +0.74(+1.59%) |
Jan 07, 2021 | 45.28 | 46.80 | 45.13 | 46.75 | 6,040,852 | +1.40(+3.09%) |
Jan 06, 2021 | 45.53 | 45.70 | 45.05 | 45.35 | 7,577,890 | -0.36(-0.79%) |
Jan 05, 2021 | 44.95 | 45.83 | 44.73 | 45.71 | 5,060,268 | +0.41(+0.91%) |