Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 52.10 | 52.18 | 51.11 | 51.24 | 7,178,598 | -1.48(-2.80%) |
Nov 29, 2021 | 53.05 | 53.23 | 52.31 | 52.72 | 2,878,374 | +0.12(+0.23%) |
Nov 26, 2021 | 52.67 | 52.96 | 51.71 | 52.60 | 3,623,606 | -1.36(-2.53%) |
Nov 24, 2021 | 53.65 | 54.10 | 53.26 | 53.96 | 3,238,005 | +0.20(+0.37%) |
Nov 23, 2021 | 52.98 | 53.88 | 52.78 | 53.76 | 3,116,786 | +0.89(+1.68%) |
Nov 22, 2021 | 52.78 | 53.55 | 52.48 | 52.87 | 3,526,664 | +0.40(+0.76%) |
Nov 19, 2021 | 52.53 | 52.93 | 51.80 | 52.47 | 2,796,042 | -0.44(-0.82%) |
Nov 18, 2021 | 53.78 | 53.14 | 52.87 | 52.91 | 2,951,592 | -0.97(-1.79%) |
Nov 17, 2021 | 53.95 | 54.22 | 53.84 | 53.87 | 3,124,533 | -0.32(-0.59%) |
Nov 16, 2021 | 54.58 | 54.85 | 54.13 | 54.20 | 3,291,992 | +0.02(+0.03%) |
Nov 15, 2021 | 53.87 | 54.36 | 53.61 | 54.18 | 3,648,644 | +0.53(+0.98%) |
Nov 12, 2021 | 53.03 | 53.71 | 52.88 | 53.65 | 2,592,039 | +0.64(+1.21%) |
Nov 11, 2021 | 52.70 | 53.15 | 52.43 | 53.01 | 3,509,178 | +0.29(+0.55%) |
Nov 10, 2021 | 53.09 | 52.72 | 2,654,164 | -0.24(-0.46%) | ||
Nov 09, 2021 | 53.11 | 53.15 | 52.70 | 52.96 | 1,826,705 | -0.44(-0.83%) |
Nov 08, 2021 | 53.63 | 53.90 | 53.26 | 53.41 | 2,069,970 | +0.00(+0.00%) |
Nov 05, 2021 | 53.02 | 53.91 | 52.78 | 53.41 | 3,430,430 | +0.99(+1.89%) |
Nov 04, 2021 | 52.59 | 52.69 | 51.49 | 52.42 | 2,852,117 | -0.34(-0.64%) |
Nov 03, 2021 | 51.62 | 53.18 | 51.54 | 52.76 | 4,547,737 | +0.88(+1.71%) |
Nov 02, 2021 | 51.66 | 51.99 | 51.21 | 51.87 | 2,915,136 | +0.24(+0.46%) |
Nov 01, 2021 | 50.78 | 51.66 | 50.82 | 51.64 | 2,556,388 | +1.13(+2.24%) |
Oct 29, 2021 | 51.98 | 51.98 | 50.32 | 50.51 | 5,332,331 | -1.59(-3.05%) |
Oct 28, 2021 | 52.53 | 53.29 | 51.47 | 52.10 | 5,088,336 | -0.60(-1.14%) |
Oct 27, 2021 | 53.64 | 54.26 | 52.70 | 52.70 | 3,657,531 | -1.07(-2.00%) |
Oct 26, 2021 | 53.90 | 53.77 | 2,846,187 | +0.15(+0.28%) | ||
Oct 25, 2021 | 53.35 | 53.74 | 53.06 | 53.62 | 2,326,483 | +0.41(+0.78%) |
Oct 22, 2021 | 53.07 | 53.42 | 52.67 | 53.21 | 2,014,512 | +0.40(+0.75%) |
Oct 21, 2021 | 52.92 | 53.09 | 52.41 | 52.81 | 2,109,329 | -0.30(-0.57%) |
Oct 20, 2021 | 52.52 | 53.20 | 52.43 | 53.11 | 2,252,465 | +0.61(+1.17%) |
Oct 19, 2021 | 52.48 | 52.69 | 52.22 | 52.50 | 2,199,297 | +0.59(+1.14%) |
Oct 18, 2021 | 52.27 | 52.39 | 51.65 | 51.91 | 2,836,868 | -0.37(-0.70%) |
Oct 15, 2021 | 52.52 | 52.69 | 52.20 | 52.28 | 7,552,900 | +0.19(+0.36%) |
Oct 14, 2021 | 51.33 | 52.12 | 50.71 | 52.09 | 2,922,889 | +1.31(+2.58%) |
Oct 13, 2021 | 51.15 | 51.24 | 50.06 | 50.78 | 2,875,929 | -0.44(-0.86%) |
Oct 12, 2021 | 51.27 | 51.52 | 51.01 | 51.22 | 2,999,415 | -0.05(-0.09%) |
Oct 11, 2021 | 51.49 | 52.13 | 51.20 | 51.27 | 2,725,019 | -0.04(-0.07%) |
Oct 08, 2021 | 51.17 | 51.66 | 51.02 | 51.31 | 2,406,844 | +0.34(+0.66%) |
Oct 07, 2021 | 50.69 | 51.18 | 50.48 | 50.97 | 2,392,104 | +0.79(+1.58%) |
Oct 06, 2021 | 49.79 | 50.19 | 49.32 | 50.18 | 2,665,707 | -0.10(-0.21%) |
Oct 05, 2021 | 49.86 | 50.47 | 49.46 | 50.28 | 2,364,741 | +0.62(+1.25%) |
Oct 04, 2021 | 49.83 | 50.72 | 49.46 | 49.66 | 3,263,740 | -0.16(-0.32%) |
Oct 01, 2021 | 49.20 | 50.15 | 49.08 | 49.82 | 2,427,195 | +0.76(+1.55%) |
Sep 30, 2021 | 49.90 | 49.90 | 48.97 | 49.06 | 3,524,573 | -0.57(-1.16%) |
Sep 29, 2021 | 49.75 | 50.10 | 49.59 | 49.63 | 2,348,731 | -0.08(-0.17%) |
Sep 28, 2021 | 50.24 | 50.55 | 49.64 | 49.72 | 3,220,702 | -0.54(-1.07%) |
Sep 27, 2021 | 50.01 | 50.73 | 49.61 | 50.25 | 2,677,688 | +0.72(+1.46%) |
Sep 24, 2021 | 49.32 | 49.90 | 49.22 | 49.53 | 2,302,984 | +0.23(+0.46%) |
Sep 23, 2021 | 49.09 | 49.92 | 49.09 | 49.30 | 3,250,622 | +0.48(+0.98%) |
Sep 22, 2021 | 48.95 | 49.21 | 48.65 | 48.82 | 4,390,330 | +0.50(+1.03%) |
Sep 21, 2021 | 49.33 | 49.41 | 48.26 | 48.32 | 3,771,064 | -0.68(-1.38%) |
Sep 20, 2021 | 49.78 | 49.88 | 48.26 | 49.00 | 4,690,379 | -1.81(-3.56%) |
Sep 17, 2021 | 51.19 | 51.67 | 50.77 | 50.81 | 8,484,812 | -0.54(-1.04%) |
Sep 16, 2021 | 51.45 | 51.71 | 51.09 | 51.34 | 2,354,849 | -0.09(-0.18%) |
Sep 15, 2021 | 51.18 | 51.86 | 51.06 | 51.44 | 2,590,194 | +0.35(+0.68%) |
Sep 14, 2021 | 52.25 | 52.25 | 50.98 | 51.09 | 2,713,647 | -0.88(-1.70%) |
Sep 13, 2021 | 51.96 | 52.17 | 51.96 | 51.98 | 2,307,586 | +0.54(+1.04%) |
Sep 10, 2021 | 52.23 | 52.27 | 51.43 | 51.44 | 2,264,715 | -0.45(-0.87%) |
Sep 09, 2021 | 51.89 | 52.63 | 51.78 | 51.89 | 2,676,033 | -0.03(-0.05%) |
Sep 08, 2021 | 51.86 | 52.07 | 51.57 | 51.92 | 2,646,694 | -0.08(-0.14%) |
Sep 07, 2021 | 52.42 | 52.61 | 51.97 | 51.99 | 2,597,771 | -0.43(-0.83%) |
Sep 03, 2021 | 52.62 | 52.78 | 52.26 | 52.43 | 1,947,307 | -0.26(-0.50%) |
Sep 02, 2021 | 53.26 | 53.26 | 52.54 | 52.69 | 2,658,623 | -0.33(-0.62%) |
Sep 01, 2021 | 53.51 | 53.51 | 52.85 | 53.02 | 2,507,683 | -0.32(-0.60%) |
Aug 31, 2021 | 53.02 | 53.68 | 52.83 | 53.34 | 3,590,213 | +0.24(+0.44%) |
Aug 30, 2021 | 53.71 | 53.73 | 53.03 | 53.10 | 2,027,914 | -0.62(-1.16%) |
Aug 27, 2021 | 53.26 | 53.94 | 53.07 | 53.73 | 1,772,075 | +0.65(+1.22%) |
Aug 26, 2021 | 53.84 | 53.86 | 53.03 | 53.08 | 2,046,238 | -0.67(-1.24%) |
Aug 25, 2021 | 53.49 | 54.16 | 53.18 | 53.74 | 2,773,284 | +0.38(+0.71%) |
Aug 24, 2021 | 53.50 | 53.66 | 53.18 | 53.37 | 2,020,115 | +0.00(+0.00%) |
Aug 23, 2021 | 53.36 | 53.86 | 52.79 | 53.37 | 2,480,881 | +0.33(+0.62%) |
Aug 20, 2021 | 52.56 | 53.17 | 52.23 | 53.04 | 1,909,262 | +0.41(+0.79%) |
Aug 19, 2021 | 52.39 | 53.01 | 52.24 | 52.62 | 2,565,705 | -0.42(-0.80%) |
Aug 18, 2021 | 53.40 | 53.84 | 53.02 | 53.05 | 2,710,179 | -0.70(-1.30%) |
Aug 17, 2021 | 53.49 | 54.02 | 53.28 | 53.74 | 2,559,790 | -0.08(-0.14%) |
Aug 16, 2021 | 53.33 | 53.93 | 53.03 | 53.82 | 2,653,522 | +0.24(+0.45%) |
Aug 13, 2021 | 53.81 | 53.92 | 53.46 | 53.58 | 1,797,182 | -0.09(-0.17%) |
Aug 12, 2021 | 53.46 | 53.74 | 53.19 | 53.67 | 2,043,057 | +0.38(+0.72%) |
Aug 11, 2021 | 53.17 | 53.51 | 52.82 | 53.29 | 3,358,743 | +0.23(+0.44%) |
Aug 10, 2021 | 52.43 | 53.30 | 52.12 | 53.05 | 3,337,845 | +0.55(+1.05%) |
Aug 09, 2021 | 52.53 | 52.76 | 52.02 | 52.50 | 2,341,666 | -0.12(-0.23%) |
Aug 06, 2021 | 52.41 | 52.78 | 52.30 | 52.62 | 3,380,398 | +0.63(+1.21%) |
Aug 05, 2021 | 51.93 | 52.38 | 51.62 | 52.00 | 2,250,852 | +0.59(+1.15%) |
Aug 04, 2021 | 51.44 | 51.99 | 51.24 | 51.41 | 3,714,273 | -0.62(-1.19%) |
Aug 03, 2021 | 51.62 | 52.06 | 50.79 | 52.02 | 2,913,916 | +0.83(+1.63%) |
Aug 02, 2021 | 51.75 | 52.50 | 51.12 | 51.19 | 3,418,978 | -0.27(-0.53%) |
Jul 30, 2021 | 51.96 | 52.30 | 51.41 | 51.46 | 3,671,184 | -0.57(-1.10%) |
Jul 29, 2021 | 52.07 | 52.59 | 51.34 | 52.03 | 4,754,871 | +1.70(+3.38%) |
Jul 28, 2021 | 50.53 | 50.77 | 49.85 | 50.33 | 2,976,382 | -0.01(-0.02%) |
Jul 27, 2021 | 49.86 | 50.49 | 49.52 | 50.34 | 2,749,945 | +0.09(+0.19%) |
Jul 26, 2021 | 49.89 | 50.42 | 49.89 | 50.25 | 1,954,703 | +0.31(+0.62%) |
Jul 23, 2021 | 49.93 | 50.30 | 49.74 | 49.94 | 2,321,090 | +0.25(+0.51%) |
Jul 22, 2021 | 50.44 | 50.60 | 49.55 | 49.68 | 2,904,734 | -0.73(-1.45%) |
Jul 21, 2021 | 50.14 | 50.93 | 49.87 | 50.41 | 3,086,535 | +0.84(+1.70%) |
Jul 20, 2021 | 48.28 | 49.99 | 48.17 | 49.57 | 3,749,017 | +1.19(+2.46%) |
Jul 19, 2021 | 48.79 | 49.10 | 48.06 | 48.38 | 4,986,094 | -1.32(-2.65%) |
Jul 16, 2021 | 50.25 | 50.32 | 49.55 | 49.70 | 7,992,086 | -0.44(-0.88%) |
Jul 15, 2021 | 49.50 | 50.29 | 49.38 | 50.14 | 3,202,206 | +0.29(+0.58%) |
Jul 14, 2021 | 49.64 | 50.22 | 49.35 | 49.85 | 2,846,221 | +0.18(+0.36%) |
Jul 13, 2021 | 50.17 | 50.48 | 49.42 | 49.67 | 3,802,332 | -0.54(-1.08%) |
Jul 12, 2021 | 49.87 | 50.47 | 49.36 | 50.22 | 5,363,759 | +0.30(+0.60%) |
Jul 09, 2021 | 49.74 | 50.12 | 49.52 | 49.92 | 5,172,831 | +0.95(+1.95%) |
Jul 08, 2021 | 49.38 | 49.63 | 48.70 | 48.96 | 3,638,366 | -1.34(-2.66%) |
Jul 07, 2021 | 49.51 | 50.33 | 49.44 | 50.30 | 3,308,183 | +0.46(+0.92%) |
Jul 06, 2021 | 50.53 | 50.54 | 49.62 | 49.84 | 4,122,500 | -0.82(-1.63%) |
Jul 02, 2021 | 50.49 | 50.72 | 50.25 | 50.67 | 3,030,914 | +0.14(+0.28%) |
Jul 01, 2021 | 50.55 | 50.80 | 50.16 | 50.53 | 3,808,516 | +0.32(+0.63%) |
Jun 30, 2021 | 49.92 | 50.25 | 49.71 | 50.21 | 3,435,071 | +0.10(+0.21%) |
Jun 29, 2021 | 50.13 | 50.42 | 49.89 | 50.11 | 2,955,533 | +0.17(+0.34%) |
Jun 28, 2021 | 50.59 | 50.59 | 49.83 | 49.94 | 3,779,556 | -0.80(-1.57%) |
Jun 25, 2021 | 50.00 | 50.93 | 49.82 | 50.73 | 11,539,667 | +0.99(+1.99%) |
Jun 24, 2021 | 49.47 | 49.96 | 49.24 | 49.74 | 4,471,239 | +0.44(+0.89%) |
Jun 23, 2021 | 49.54 | 49.60 | 49.29 | 49.30 | 2,897,934 | -0.13(-0.27%) |
Jun 22, 2021 | 49.54 | 49.66 | 48.92 | 49.43 | 3,537,670 | -0.22(-0.45%) |
Jun 21, 2021 | 49.07 | 49.67 | 48.87 | 49.66 | 2,886,252 | +0.93(+1.90%) |
Jun 18, 2021 | 49.25 | 49.51 | 48.67 | 48.73 | 6,922,678 | -1.29(-2.58%) |
Jun 17, 2021 | 51.66 | 51.77 | 49.70 | 50.02 | 4,392,996 | -1.53(-2.98%) |
Jun 16, 2021 | 51.70 | 51.86 | 51.12 | 51.56 | 3,201,715 | -0.28(-0.54%) |
Jun 15, 2021 | 51.87 | 52.18 | 51.87 | 51.84 | 3,227,201 | -0.03(-0.05%) |
Jun 14, 2021 | 52.44 | 52.63 | 51.57 | 51.86 | 2,960,865 | -0.77(-1.46%) |
Jun 11, 2021 | 52.71 | 52.84 | 52.46 | 52.63 | 2,010,818 | +0.05(+0.09%) |
Jun 10, 2021 | 53.48 | 53.60 | 52.53 | 52.58 | 1,902,314 | -0.36(-0.69%) |
Jun 09, 2021 | 53.36 | 53.51 | 52.94 | 52.95 | 2,074,306 | -0.66(-1.22%) |
Jun 08, 2021 | 53.41 | 53.69 | 52.82 | 53.60 | 4,168,828 | -0.09(-0.17%) |
Jun 07, 2021 | 53.75 | 53.87 | 53.37 | 53.70 | 3,399,883 | -0.08(-0.16%) |
Jun 04, 2021 | 53.60 | 53.82 | 53.27 | 53.78 | 1,854,178 | +0.22(+0.40%) |
Jun 03, 2021 | 53.26 | 53.74 | 53.06 | 53.57 | 2,329,972 | +0.09(+0.17%) |
Jun 02, 2021 | 53.72 | 53.84 | 53.20 | 53.47 | 2,909,683 | -0.06(-0.10%) |
Jun 01, 2021 | 53.47 | 53.83 | 53.03 | 53.53 | 2,827,293 | +0.50(+0.94%) |
May 28, 2021 | 53.34 | 53.46 | 52.50 | 53.03 | 3,684,302 | -0.13(-0.25%) |
May 27, 2021 | 53.11 | 53.40 | 52.54 | 53.16 | 7,000,567 | +0.53(+1.01%) |
May 26, 2021 | 52.40 | 52.70 | 52.02 | 52.63 | 3,288,888 | +0.46(+0.88%) |
May 25, 2021 | 52.79 | 53.03 | 52.07 | 52.17 | 3,593,032 | -0.57(-1.08%) |
May 24, 2021 | 52.59 | 52.89 | 52.30 | 52.74 | 3,082,437 | +0.36(+0.68%) |
May 21, 2021 | 52.26 | 52.81 | 51.90 | 52.39 | 3,268,989 | +0.32(+0.61%) |
May 20, 2021 | 52.16 | 52.33 | 51.67 | 52.07 | 2,875,937 | -0.10(-0.20%) |
May 19, 2021 | 51.89 | 52.44 | 51.40 | 52.17 | 3,651,317 | -0.14(-0.27%) |
May 18, 2021 | 52.32 | 52.96 | 52.25 | 52.31 | 2,991,447 | -0.17(-0.32%) |
May 17, 2021 | 52.33 | 52.62 | 52.04 | 52.48 | 2,627,637 | -0.04(-0.07%) |
May 14, 2021 | 51.88 | 52.62 | 51.60 | 52.52 | 2,444,533 | +0.89(+1.73%) |
May 13, 2021 | 50.41 | 51.90 | 50.33 | 51.63 | 3,203,201 | +0.98(+1.93%) |
May 12, 2021 | 51.65 | 51.78 | 50.60 | 50.65 | 3,495,716 | -0.72(-1.39%) |
May 11, 2021 | 52.24 | 52.41 | 51.24 | 51.37 | 3,247,669 | -1.22(-2.32%) |
May 10, 2021 | 52.44 | 53.35 | 52.12 | 52.58 | 3,742,066 | +0.39(+0.75%) |
May 07, 2021 | 51.57 | 52.25 | 51.44 | 52.19 | 2,792,140 | -0.07(-0.12%) |
May 06, 2021 | 51.84 | 52.28 | 51.34 | 52.26 | 4,076,077 | +0.74(+1.44%) |
May 05, 2021 | 51.22 | 51.56 | 50.57 | 51.51 | 3,958,316 | +0.46(+0.89%) |
May 04, 2021 | 50.64 | 51.13 | 50.25 | 51.06 | 3,169,605 | +0.34(+0.68%) |
May 03, 2021 | 50.50 | 51.09 | 50.08 | 50.71 | 3,301,448 | +0.73(+1.47%) |
Apr 30, 2021 | 50.42 | 50.44 | 49.69 | 49.98 | 4,453,784 | -0.46(-0.90%) |
Apr 29, 2021 | 50.33 | 51.04 | 49.77 | 50.44 | 3,497,507 | +0.65(+1.31%) |
Apr 28, 2021 | 50.10 | 50.23 | 49.77 | 49.78 | 2,416,038 | -0.01(-0.02%) |
Apr 27, 2021 | 49.67 | 49.83 | 49.47 | 49.79 | 2,651,857 | +0.15(+0.30%) |
Apr 26, 2021 | 49.77 | 50.28 | 49.55 | 49.64 | 3,734,117 | +0.00(+0.00%) |
Apr 23, 2021 | 49.34 | 49.83 | 49.11 | 49.64 | 3,013,768 | +0.40(+0.81%) |
Apr 22, 2021 | 49.43 | 49.64 | 49.15 | 49.24 | 4,165,324 | -0.52(-1.05%) |
Apr 21, 2021 | 49.05 | 49.82 | 48.93 | 49.77 | 3,265,662 | +0.85(+1.73%) |
Apr 20, 2021 | 49.63 | 49.65 | 48.58 | 48.92 | 2,701,230 | -0.90(-1.81%) |
Apr 19, 2021 | 49.76 | 49.96 | 49.57 | 49.82 | 3,579,972 | +0.10(+0.21%) |
Apr 16, 2021 | 49.56 | 49.85 | 49.43 | 49.72 | 2,970,766 | +0.58(+1.17%) |
Apr 15, 2021 | 49.20 | 49.24 | 48.83 | 49.14 | 2,326,893 | -0.04(-0.08%) |
Apr 14, 2021 | 48.57 | 49.21 | 48.50 | 49.18 | 2,425,097 | +0.54(+1.11%) |
Apr 13, 2021 | 48.44 | 48.86 | 48.30 | 48.64 | 3,305,337 | -0.14(-0.29%) |
Apr 12, 2021 | 48.38 | 48.90 | 48.14 | 48.78 | 2,936,109 | +0.74(+1.55%) |
Apr 09, 2021 | 48.28 | 48.42 | 47.77 | 48.04 | 3,918,199 | +0.14(+0.29%) |
Apr 08, 2021 | 47.75 | 48.02 | 47.58 | 47.90 | 2,997,143 | -0.21(-0.44%) |
Apr 07, 2021 | 48.04 | 48.31 | 47.83 | 48.11 | 2,035,151 | +0.10(+0.21%) |
Apr 06, 2021 | 47.90 | 48.26 | 47.73 | 48.01 | 2,123,786 | +0.15(+0.31%) |
Apr 05, 2021 | 48.17 | 48.39 | 47.68 | 47.86 | 2,816,561 | +0.03(+0.06%) |
Apr 01, 2021 | 47.40 | 47.88 | 47.33 | 47.83 | 2,344,340 | +0.22(+0.47%) |
Mar 31, 2021 | 47.93 | 48.19 | 47.44 | 47.61 | 3,926,257 | -0.60(-1.25%) |
Mar 30, 2021 | 47.98 | 48.45 | 47.72 | 48.21 | 2,888,809 | +0.46(+0.95%) |
Mar 29, 2021 | 47.29 | 48.10 | 47.25 | 47.76 | 2,565,904 | -0.20(-0.43%) |
Mar 26, 2021 | 47.77 | 48.01 | 47.38 | 47.96 | 2,931,419 | +0.39(+0.82%) |
Mar 25, 2021 | 46.55 | 47.62 | 46.14 | 47.57 | 2,883,259 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.14 | 46.26 | 46.42 | 3,775,689 | +0.37(+0.81%) |
Mar 23, 2021 | 46.71 | 46.94 | 45.90 | 46.04 | 3,936,317 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.43 | 46.89 | 47.02 | 4,116,487 | -0.57(-1.19%) |
Mar 19, 2021 | 47.77 | 47.84 | 47.16 | 47.59 | 12,010,672 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.10 | 47.99 | 48.16 | 4,516,826 | +0.09(+0.19%) |
Mar 17, 2021 | 47.85 | 48.15 | 47.45 | 48.06 | 3,626,797 | +0.53(+1.12%) |
Mar 16, 2021 | 48.09 | 48.20 | 47.18 | 47.53 | 3,252,865 | -0.97(-1.99%) |
Mar 15, 2021 | 48.22 | 48.58 | 47.76 | 48.50 | 2,999,498 | +0.28(+0.58%) |
Mar 12, 2021 | 47.95 | 48.31 | 47.58 | 48.22 | 5,889,500 | +0.77(+1.63%) |
Mar 11, 2021 | 46.83 | 47.67 | 46.70 | 47.45 | 3,275,187 | +0.19(+0.39%) |
Mar 10, 2021 | 46.76 | 47.44 | 46.62 | 47.26 | 3,410,424 | +0.57(+1.22%) |
Mar 09, 2021 | 46.90 | 47.62 | 46.36 | 46.70 | 3,583,834 | -0.54(-1.14%) |
Mar 08, 2021 | 46.66 | 48.20 | 46.63 | 47.24 | 5,266,415 | +0.77(+1.66%) |
Mar 05, 2021 | 45.56 | 46.60 | 45.23 | 46.46 | 4,547,958 | +1.44(+3.20%) |
Mar 04, 2021 | 45.63 | 45.71 | 44.37 | 45.02 | 4,804,613 | -0.50(-1.10%) |
Mar 03, 2021 | 45.30 | 45.99 | 45.24 | 45.52 | 3,423,755 | +0.28(+0.62%) |
Mar 02, 2021 | 45.35 | 45.76 | 45.24 | 45.24 | 4,186,828 | -0.07(-0.16%) |
Mar 01, 2021 | 45.27 | 45.76 | 45.11 | 45.32 | 3,792,102 | +0.77(+1.73%) |
Feb 26, 2021 | 45.11 | 45.52 | 44.45 | 44.55 | 7,161,703 | -0.71(-1.56%) |
Feb 25, 2021 | 46.51 | 46.65 | 45.24 | 45.25 | 5,496,846 | -1.12(-2.41%) |
Feb 24, 2021 | 45.90 | 46.50 | 45.82 | 46.37 | 4,820,204 | +0.55(+1.20%) |
Feb 23, 2021 | 46.29 | 46.44 | 45.36 | 45.82 | 3,861,836 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.23 | 44.61 | 45.77 | 5,200,301 | +1.05(+2.35%) |
Feb 19, 2021 | 44.29 | 45.13 | 44.21 | 44.72 | 5,109,559 | +0.73(+1.67%) |
Feb 18, 2021 | 43.51 | 44.35 | 43.49 | 43.99 | 4,509,882 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.85 | 42.91 | 43.76 | 3,807,329 | +0.64(+1.49%) |
Feb 16, 2021 | 43.30 | 43.77 | 43.11 | 43.11 | 4,142,156 | -0.22(-0.52%) |
Feb 12, 2021 | 43.12 | 43.74 | 42.91 | 43.34 | 2,514,682 | +0.03(+0.06%) |
Feb 11, 2021 | 43.24 | 43.49 | 42.91 | 43.31 | 2,996,615 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.58 | 43.13 | 4,373,819 | +0.41(+0.95%) |
Feb 09, 2021 | 42.76 | 43.02 | 42.40 | 42.72 | 4,014,766 | -0.03(-0.06%) |
Feb 08, 2021 | 42.22 | 42.93 | 42.08 | 42.75 | 5,054,538 | +0.77(+1.83%) |
Feb 05, 2021 | 42.37 | 42.39 | 41.50 | 41.98 | 5,035,860 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.08 | 42.05 | 42.26 | 5,297,520 | -0.13(-0.31%) |
Feb 03, 2021 | 42.49 | 42.61 | 42.05 | 42.39 | 3,602,370 | -0.39(-0.91%) |
Feb 02, 2021 | 42.73 | 43.12 | 42.53 | 42.77 | 3,377,803 | +0.65(+1.53%) |
Feb 01, 2021 | 41.92 | 42.40 | 41.43 | 42.13 | 3,423,050 | +0.40(+0.95%) |
Jan 29, 2021 | 42.40 | 42.45 | 41.35 | 41.73 | 5,669,538 | -0.87(-2.04%) |
Jan 28, 2021 | 42.14 | 42.96 | 41.84 | 42.60 | 4,625,737 | +0.90(+2.15%) |
Jan 27, 2021 | 42.28 | 42.54 | 41.34 | 41.70 | 4,832,139 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.40 | 42.86 | 42.89 | 4,283,648 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.23 | 43.01 | 5,447,308 | +0.13(+0.30%) |
Jan 22, 2021 | 42.36 | 43.05 | 42.28 | 42.89 | 4,085,722 | +0.10(+0.24%) |
Jan 21, 2021 | 43.34 | 43.52 | 42.77 | 42.78 | 3,168,351 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.61 | 43.14 | 43.47 | 2,564,053 | +0.01(+0.02%) |
Jan 19, 2021 | 43.23 | 43.72 | 43.06 | 43.46 | 2,884,821 | +0.53(+1.23%) |
Jan 15, 2021 | 42.98 | 43.25 | 42.50 | 42.93 | 4,567,503 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,376 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.01 | 42.15 | 42.57 | 4,395,392 | -0.08(-0.19%) |
Jan 12, 2021 | 42.68 | 42.98 | 41.80 | 42.65 | 6,309,825 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.40 | 40.64 | 41.11 | 2,683,895 | +0.02(+0.05%) |
Jan 08, 2021 | 41.49 | 41.56 | 40.38 | 41.09 | 3,156,588 | -0.18(-0.43%) |
Jan 07, 2021 | 41.73 | 41.80 | 41.06 | 41.27 | 4,565,970 | -0.23(-0.56%) |
Jan 06, 2021 | 40.56 | 41.75 | 40.22 | 41.50 | 4,160,529 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.68 | 39.96 | 2,773,460 | +0.06(+0.16%) |
Jan 04, 2021 | 41.20 | 41.29 | 39.74 | 39.89 | 3,368,378 | -1.18(-2.88%) |
Dec 31, 2020 | 41.08 | 41.08 | 41.08 | 2,116,052 | +0.42(+1.05%) | |
Dec 30, 2020 | 40.52 | 41.08 | 40.48 | 40.65 | 2,116,052 | +0.24(+0.59%) |
Dec 29, 2020 | 40.79 | 40.94 | 40.36 | 40.41 | 2,584,025 | -0.16(-0.39%) |
Dec 28, 2020 | 40.71 | 41.33 | 40.55 | 40.57 | 2,471,329 | +0.07(+0.18%) |
Dec 24, 2020 | 40.34 | 40.58 | 40.07 | 40.49 | 1,497,852 | +0.29(+0.71%) |
Dec 23, 2020 | 40.11 | 40.55 | 39.85 | 40.21 | 5,901,254 | +0.46(+1.16%) |
Dec 22, 2020 | 40.27 | 40.41 | 39.72 | 39.74 | 4,378,790 | -0.52(-1.28%) |
Dec 21, 2020 | 40.43 | 40.52 | 39.47 | 40.26 | 4,499,175 | -0.28(-0.68%) |
Dec 18, 2020 | 41.42 | 41.70 | 40.20 | 40.54 | 11,149,828 | -0.85(-2.05%) |
Dec 17, 2020 | 41.43 | 41.56 | 41.08 | 41.39 | 3,288,314 | +0.12(+0.29%) |
Dec 16, 2020 | 41.56 | 41.78 | 41.12 | 41.27 | 3,553,677 | -0.18(-0.42%) |
Dec 15, 2020 | 41.41 | 41.65 | 40.82 | 41.44 | 3,201,909 | +0.62(+1.52%) |
Dec 14, 2020 | 42.02 | 42.09 | 40.82 | 40.83 | 3,462,574 | -0.59(-1.43%) |
Dec 11, 2020 | 41.28 | 41.62 | 41.12 | 41.42 | 3,588,567 | -0.47(-1.12%) |
Dec 10, 2020 | 41.20 | 42.04 | 41.16 | 41.89 | 3,119,358 | +0.21(+0.51%) |
Dec 09, 2020 | 42.06 | 42.18 | 41.53 | 41.68 | 4,160,424 | -0.11(-0.27%) |
Dec 08, 2020 | 41.48 | 42.07 | 41.20 | 41.79 | 3,709,789 | +0.06(+0.16%) |
Dec 07, 2020 | 42.49 | 42.49 | 41.60 | 41.72 | 3,875,831 | -1.03(-2.42%) |
Dec 04, 2020 | 41.94 | 42.81 | 41.84 | 42.76 | 5,235,935 | +0.55(+1.31%) |
Dec 03, 2020 | 41.81 | 42.25 | 41.68 | 42.20 | 3,158,989 | +0.35(+0.84%) |
Dec 02, 2020 | 41.15 | 42.06 | 40.91 | 41.85 | 3,988,952 | +0.56(+1.36%) |