Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.70 | 42.25 | 41.70 | 42.08 | 1,998,860 | +0.27(+0.64%) |
Dec 30, 2021 | 41.95 | 42.27 | 41.76 | 41.81 | 1,864,483 | -0.04(-0.09%) |
Dec 29, 2021 | 41.66 | 42.08 | 41.66 | 41.85 | 1,995,084 | +0.04(+0.11%) |
Dec 28, 2021 | 41.47 | 41.92 | 41.47 | 41.80 | 2,358,442 | +0.30(+0.73%) |
Dec 27, 2021 | 41.02 | 41.55 | 40.98 | 41.50 | 1,958,313 | +0.44(+1.07%) |
Dec 23, 2021 | 40.82 | 41.23 | 40.76 | 41.06 | 2,683,670 | +0.51(+1.26%) |
Dec 22, 2021 | 40.60 | 40.88 | 40.22 | 40.55 | 3,608,144 | -0.04(-0.11%) |
Dec 21, 2021 | 40.30 | 40.92 | 40.30 | 40.59 | 4,425,033 | +0.67(+1.68%) |
Dec 20, 2021 | 40.50 | 40.71 | 39.29 | 39.92 | 5,829,237 | -1.14(-2.77%) |
Dec 17, 2021 | 42.15 | 42.28 | 40.98 | 41.06 | 8,494,164 | -1.05(-2.49%) |
Dec 16, 2021 | 41.58 | 42.22 | 41.49 | 42.10 | 6,014,027 | +0.73(+1.75%) |
Dec 15, 2021 | 40.84 | 41.46 | 40.20 | 41.38 | 6,102,494 | +0.59(+1.45%) |
Dec 14, 2021 | 41.11 | 41.44 | 40.66 | 40.79 | 7,216,124 | -0.27(-0.65%) |
Dec 13, 2021 | 41.08 | 41.31 | 40.55 | 41.06 | 4,578,403 | -0.04(-0.11%) |
Dec 10, 2021 | 41.65 | 41.65 | 40.97 | 41.10 | 5,085,778 | -0.25(-0.61%) |
Dec 09, 2021 | 41.40 | 41.79 | 41.01 | 41.35 | 4,916,310 | -0.21(-0.50%) |
Dec 08, 2021 | 41.88 | 42.28 | 41.38 | 41.56 | 12,514,334 | -0.22(-0.54%) |
Dec 07, 2021 | 42.26 | 42.38 | 41.43 | 41.78 | 4,830,359 | -0.36(-0.85%) |
Dec 06, 2021 | 41.97 | 42.53 | 41.97 | 42.14 | 4,599,869 | +0.54(+1.29%) |
Dec 03, 2021 | 40.99 | 42.10 | 40.99 | 41.60 | 4,398,261 | +0.51(+1.24%) |
Dec 02, 2021 | 40.67 | 41.39 | 40.37 | 41.09 | 4,762,233 | +0.67(+1.66%) |
Dec 01, 2021 | 41.31 | 41.81 | 40.42 | 40.42 | 4,407,260 | -0.35(-0.86%) |
Nov 30, 2021 | 41.93 | 42.01 | 40.55 | 40.77 | 6,889,527 | -1.52(-3.60%) |
Nov 29, 2021 | 43.13 | 43.13 | 42.27 | 42.29 | 3,038,453 | -0.28(-0.65%) |
Nov 26, 2021 | 41.59 | 42.81 | 41.36 | 42.57 | 2,602,251 | -0.02(-0.04%) |
Nov 24, 2021 | 43.32 | 43.32 | 42.51 | 42.59 | 2,113,371 | -0.68(-1.57%) |
Nov 23, 2021 | 43.50 | 43.53 | 43.00 | 43.27 | 2,148,505 | -0.12(-0.27%) |
Nov 22, 2021 | 42.65 | 43.67 | 42.02 | 43.39 | 3,704,705 | +0.77(+1.81%) |
Nov 19, 2021 | 43.06 | 43.23 | 42.33 | 42.62 | 3,259,669 | -0.89(-2.04%) |
Nov 18, 2021 | 43.80 | 43.50 | 43.37 | 43.50 | 2,441,559 | -0.32(-0.74%) |
Nov 17, 2021 | 44.02 | 44.20 | 43.68 | 43.82 | 2,625,431 | -0.30(-0.69%) |
Nov 16, 2021 | 44.25 | 44.64 | 44.11 | 44.13 | 2,148,466 | -0.16(-0.36%) |
Nov 15, 2021 | 44.25 | 44.32 | 43.93 | 44.29 | 2,812,169 | +0.15(+0.35%) |
Nov 12, 2021 | 44.57 | 44.93 | 44.04 | 44.14 | 2,738,114 | -0.37(-0.82%) |
Nov 11, 2021 | 44.25 | 44.62 | 43.88 | 44.50 | 2,374,554 | +0.40(+0.91%) |
Nov 10, 2021 | 43.89 | 44.10 | 3,786,125 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.64 | 43.98 | 43.39 | 43.73 | 2,904,126 | -0.05(-0.12%) |
Nov 08, 2021 | 43.61 | 44.01 | 43.34 | 43.78 | 3,691,731 | +0.42(+0.96%) |
Nov 05, 2021 | 43.46 | 44.13 | 43.32 | 43.37 | 2,546,178 | +0.11(+0.25%) |
Nov 04, 2021 | 44.17 | 44.55 | 43.06 | 43.26 | 3,268,061 | -1.03(-2.32%) |
Nov 03, 2021 | 43.24 | 44.40 | 43.24 | 44.29 | 3,645,823 | +0.85(+1.96%) |
Nov 02, 2021 | 43.69 | 44.24 | 43.34 | 43.44 | 4,442,605 | -0.13(-0.31%) |
Nov 01, 2021 | 43.36 | 44.10 | 43.28 | 43.57 | 4,827,359 | -0.51(-1.15%) |
Oct 29, 2021 | 44.12 | 44.95 | 43.94 | 44.08 | 3,592,637 | -0.02(-0.04%) |
Oct 28, 2021 | 44.44 | 44.84 | 43.97 | 44.09 | 4,271,944 | -0.43(-0.98%) |
Oct 27, 2021 | 46.07 | 46.44 | 44.17 | 44.53 | 5,912,396 | -2.54(-5.39%) |
Oct 26, 2021 | 47.14 | 47.07 | 3,275,927 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.15 | 47.48 | 46.81 | 47.01 | 2,014,096 | -0.04(-0.09%) |
Oct 22, 2021 | 47.43 | 47.88 | 46.99 | 47.06 | 2,568,973 | -0.12(-0.24%) |
Oct 21, 2021 | 47.46 | 47.73 | 46.80 | 47.17 | 1,892,782 | -0.33(-0.69%) |
Oct 20, 2021 | 46.15 | 47.77 | 46.15 | 47.50 | 3,144,461 | +1.30(+2.82%) |
Oct 19, 2021 | 46.33 | 46.59 | 45.91 | 46.20 | 4,309,967 | -0.72(-1.53%) |
Oct 18, 2021 | 47.01 | 47.35 | 46.77 | 46.92 | 4,167,376 | -0.36(-0.77%) |
Oct 15, 2021 | 49.02 | 49.12 | 46.66 | 47.28 | 8,120,234 | -2.25(-4.53%) |
Oct 14, 2021 | 49.42 | 49.69 | 48.74 | 49.53 | 2,559,993 | +0.47(+0.96%) |
Oct 13, 2021 | 49.19 | 50.20 | 47.97 | 49.06 | 3,427,078 | -0.41(-0.83%) |
Oct 12, 2021 | 49.24 | 50.08 | 48.95 | 49.46 | 2,184,540 | -0.01(-0.02%) |
Oct 11, 2021 | 48.59 | 49.83 | 48.54 | 49.47 | 2,600,219 | +1.21(+2.50%) |
Oct 08, 2021 | 47.96 | 48.53 | 47.96 | 48.27 | 2,746,814 | +0.12(+0.24%) |
Oct 07, 2021 | 48.34 | 48.65 | 48.09 | 48.15 | 1,696,262 | +0.20(+0.43%) |
Oct 06, 2021 | 47.93 | 48.29 | 47.12 | 47.95 | 2,129,676 | -0.28(-0.57%) |
Oct 05, 2021 | 47.82 | 48.52 | 47.40 | 48.22 | 2,339,135 | +0.45(+0.95%) |
Oct 04, 2021 | 47.04 | 48.02 | 47.04 | 47.77 | 3,580,436 | +0.51(+1.07%) |
Oct 01, 2021 | 47.30 | 47.63 | 46.54 | 47.26 | 3,079,827 | +0.27(+0.58%) |
Sep 30, 2021 | 48.29 | 48.31 | 46.94 | 46.99 | 3,433,311 | -1.04(-2.17%) |
Sep 29, 2021 | 47.92 | 48.34 | 47.66 | 48.03 | 2,224,572 | +0.12(+0.25%) |
Sep 28, 2021 | 48.44 | 48.62 | 47.85 | 47.92 | 1,975,423 | -0.26(-0.54%) |
Sep 27, 2021 | 47.73 | 48.52 | 47.73 | 48.18 | 2,116,266 | +0.30(+0.63%) |
Sep 24, 2021 | 47.98 | 48.49 | 47.74 | 47.87 | 2,066,019 | -0.11(-0.23%) |
Sep 23, 2021 | 47.55 | 48.45 | 47.51 | 47.98 | 2,062,803 | +0.82(+1.73%) |
Sep 22, 2021 | 46.84 | 47.57 | 46.77 | 47.17 | 2,581,122 | +0.76(+1.65%) |
Sep 21, 2021 | 47.18 | 47.23 | 46.27 | 46.40 | 2,126,067 | -0.55(-1.18%) |
Sep 20, 2021 | 46.65 | 47.02 | 46.05 | 46.96 | 3,172,832 | -0.61(-1.27%) |
Sep 17, 2021 | 48.47 | 48.63 | 47.33 | 47.56 | 5,440,952 | -1.06(-2.18%) |
Sep 16, 2021 | 48.88 | 49.03 | 48.61 | 48.62 | 2,450,576 | -0.07(-0.14%) |
Sep 15, 2021 | 48.45 | 48.86 | 48.33 | 48.69 | 2,726,064 | +0.16(+0.33%) |
Sep 14, 2021 | 49.30 | 49.30 | 48.45 | 48.53 | 2,407,517 | -0.71(-1.45%) |
Sep 13, 2021 | 49.39 | 49.69 | 49.03 | 49.24 | 2,438,463 | +0.21(+0.43%) |
Sep 10, 2021 | 49.50 | 49.90 | 49.02 | 49.03 | 1,956,891 | -0.19(-0.39%) |
Sep 09, 2021 | 49.03 | 49.66 | 48.96 | 49.23 | 1,793,568 | +0.09(+0.19%) |
Sep 08, 2021 | 49.06 | 49.44 | 48.92 | 49.13 | 2,472,352 | -0.19(-0.39%) |
Sep 07, 2021 | 49.98 | 50.11 | 49.16 | 49.33 | 3,741,108 | -1.03(-2.04%) |
Sep 03, 2021 | 50.66 | 50.75 | 50.15 | 50.35 | 1,972,046 | -0.32(-0.63%) |
Sep 02, 2021 | 50.48 | 50.70 | 50.32 | 50.67 | 1,617,659 | +0.39(+0.77%) |
Sep 01, 2021 | 50.58 | 50.61 | 49.86 | 50.29 | 1,640,481 | -0.21(-0.42%) |
Aug 31, 2021 | 49.85 | 50.65 | 49.82 | 50.50 | 3,187,801 | +0.61(+1.21%) |
Aug 30, 2021 | 50.68 | 50.70 | 49.82 | 49.89 | 2,252,403 | -0.64(-1.26%) |
Aug 27, 2021 | 49.84 | 50.69 | 49.84 | 50.53 | 1,941,382 | +0.89(+1.79%) |
Aug 26, 2021 | 49.99 | 49.99 | 49.51 | 49.64 | 1,515,717 | -0.34(-0.67%) |
Aug 25, 2021 | 49.36 | 50.27 | 49.21 | 49.98 | 1,650,577 | +0.47(+0.95%) |
Aug 24, 2021 | 49.28 | 49.71 | 49.17 | 49.50 | 1,301,578 | +0.38(+0.77%) |
Aug 23, 2021 | 49.63 | 49.63 | 48.87 | 49.13 | 2,391,915 | -0.25(-0.51%) |
Aug 20, 2021 | 48.77 | 49.67 | 48.62 | 49.38 | 1,722,483 | +0.50(+1.03%) |
Aug 19, 2021 | 48.76 | 49.29 | 48.45 | 48.87 | 1,833,833 | -0.33(-0.67%) |
Aug 18, 2021 | 49.24 | 50.16 | 49.11 | 49.20 | 2,000,182 | -0.33(-0.66%) |
Aug 17, 2021 | 49.85 | 49.86 | 48.98 | 49.53 | 2,335,902 | -0.45(-0.91%) |
Aug 16, 2021 | 49.53 | 50.11 | 48.87 | 49.98 | 2,690,131 | +0.22(+0.44%) |
Aug 13, 2021 | 50.06 | 50.16 | 49.57 | 49.76 | 2,002,227 | -0.16(-0.32%) |
Aug 12, 2021 | 50.02 | 50.15 | 49.36 | 49.92 | 2,470,467 | -0.12(-0.23%) |
Aug 11, 2021 | 49.93 | 50.26 | 49.67 | 50.04 | 2,812,224 | +0.37(+0.74%) |
Aug 10, 2021 | 48.89 | 50.17 | 48.86 | 49.67 | 3,389,195 | +0.82(+1.69%) |
Aug 09, 2021 | 48.23 | 49.21 | 48.07 | 48.85 | 5,344,783 | +0.62(+1.28%) |
Aug 06, 2021 | 48.08 | 48.53 | 47.96 | 48.23 | 2,076,440 | +0.39(+0.82%) |
Aug 05, 2021 | 48.38 | 48.68 | 47.71 | 47.84 | 2,394,987 | -0.25(-0.52%) |
Aug 04, 2021 | 48.67 | 48.75 | 48.03 | 48.09 | 1,885,239 | -0.82(-1.69%) |
Aug 03, 2021 | 48.11 | 49.11 | 47.66 | 48.91 | 2,500,911 | +1.00(+2.09%) |
Aug 02, 2021 | 48.29 | 49.26 | 47.82 | 47.91 | 2,594,381 | -0.21(-0.43%) |
Jul 30, 2021 | 48.19 | 48.68 | 47.62 | 48.12 | 4,158,012 | -0.23(-0.48%) |
Jul 29, 2021 | 48.52 | 48.52 | 47.28 | 48.36 | 4,030,747 | -0.38(-0.79%) |
Jul 28, 2021 | 48.84 | 49.23 | 48.42 | 48.74 | 2,910,168 | -0.20(-0.41%) |
Jul 27, 2021 | 48.70 | 49.33 | 47.92 | 48.94 | 2,248,740 | +0.25(+0.51%) |
Jul 26, 2021 | 48.41 | 48.89 | 48.27 | 48.69 | 3,003,324 | +0.30(+0.62%) |
Jul 23, 2021 | 48.36 | 48.51 | 47.94 | 48.39 | 1,849,970 | +0.18(+0.38%) |
Jul 22, 2021 | 48.78 | 48.89 | 48.04 | 48.21 | 1,703,200 | -0.51(-1.04%) |
Jul 21, 2021 | 49.00 | 49.16 | 48.67 | 48.71 | 2,779,350 | +0.18(+0.38%) |
Jul 20, 2021 | 48.24 | 49.28 | 48.13 | 48.53 | 3,163,044 | +0.40(+0.83%) |
Jul 19, 2021 | 48.49 | 48.72 | 47.59 | 48.13 | 3,437,902 | -1.13(-2.30%) |
Jul 16, 2021 | 50.11 | 50.30 | 49.19 | 49.26 | 3,190,392 | -0.63(-1.27%) |
Jul 15, 2021 | 50.72 | 51.05 | 49.68 | 49.90 | 4,646,575 | -1.30(-2.54%) |
Jul 14, 2021 | 51.18 | 51.68 | 51.09 | 51.20 | 2,180,678 | +0.01(+0.02%) |
Jul 13, 2021 | 51.82 | 51.96 | 50.98 | 51.19 | 1,659,330 | -0.66(-1.27%) |
Jul 12, 2021 | 51.46 | 52.06 | 50.94 | 51.85 | 2,642,600 | -0.01(-0.02%) |
Jul 09, 2021 | 51.80 | 52.24 | 51.67 | 51.86 | 2,108,555 | +0.76(+1.48%) |
Jul 08, 2021 | 50.66 | 51.61 | 50.30 | 51.10 | 2,711,525 | -0.07(-0.15%) |
Jul 07, 2021 | 49.99 | 51.39 | 49.95 | 51.17 | 3,165,379 | +0.87(+1.72%) |
Jul 06, 2021 | 51.01 | 51.19 | 49.81 | 50.31 | 2,740,519 | -0.78(-1.53%) |
Jul 02, 2021 | 51.24 | 51.24 | 50.59 | 51.09 | 2,107,334 | -0.13(-0.26%) |
Jul 01, 2021 | 51.41 | 51.66 | 50.88 | 51.22 | 2,466,234 | +0.14(+0.28%) |
Jun 30, 2021 | 50.43 | 51.17 | 50.37 | 51.08 | 2,160,449 | +0.52(+1.02%) |
Jun 29, 2021 | 50.92 | 51.41 | 50.32 | 50.56 | 1,598,030 | -0.02(-0.03%) |
Jun 28, 2021 | 50.90 | 51.06 | 50.31 | 50.58 | 2,839,820 | +0.02(+0.05%) |
Jun 25, 2021 | 50.75 | 51.25 | 50.48 | 50.56 | 2,806,932 | -0.08(-0.16%) |
Jun 24, 2021 | 50.95 | 50.97 | 50.28 | 50.64 | 1,892,867 | -0.01(-0.02%) |
Jun 23, 2021 | 50.86 | 51.08 | 50.49 | 50.65 | 1,763,289 | -0.22(-0.44%) |
Jun 22, 2021 | 50.97 | 51.25 | 50.54 | 50.87 | 1,972,624 | +0.02(+0.03%) |
Jun 21, 2021 | 49.86 | 51.09 | 49.78 | 50.86 | 2,608,131 | +1.51(+3.06%) |
Jun 18, 2021 | 49.41 | 49.82 | 49.18 | 49.35 | 6,459,718 | -0.83(-1.66%) |
Jun 17, 2021 | 51.85 | 51.90 | 49.50 | 50.18 | 4,112,822 | -1.67(-3.21%) |
Jun 16, 2021 | 52.51 | 52.62 | 51.52 | 51.85 | 2,051,553 | -0.80(-1.52%) |
Jun 15, 2021 | 51.92 | 53.10 | 51.82 | 52.65 | 3,356,984 | +0.74(+1.43%) |
Jun 14, 2021 | 53.12 | 53.28 | 51.71 | 51.91 | 3,389,628 | -1.12(-2.12%) |
Jun 11, 2021 | 53.01 | 53.15 | 52.39 | 53.03 | 2,837,193 | +0.68(+1.31%) |
Jun 10, 2021 | 53.16 | 53.32 | 52.30 | 52.35 | 1,961,597 | -0.37(-0.71%) |
Jun 09, 2021 | 53.31 | 53.52 | 52.68 | 52.72 | 2,417,948 | -0.72(-1.36%) |
Jun 08, 2021 | 52.99 | 53.64 | 52.66 | 53.45 | 2,120,428 | +0.35(+0.66%) |
Jun 07, 2021 | 54.06 | 54.15 | 52.93 | 53.10 | 3,506,266 | -0.77(-1.42%) |
Jun 04, 2021 | 53.86 | 54.38 | 53.56 | 53.86 | 2,833,640 | +0.38(+0.72%) |
Jun 03, 2021 | 52.66 | 53.70 | 52.48 | 53.48 | 2,975,533 | +0.80(+1.52%) |
Jun 02, 2021 | 53.31 | 53.31 | 52.54 | 52.68 | 2,343,039 | -0.50(-0.94%) |
Jun 01, 2021 | 53.44 | 53.56 | 52.66 | 53.18 | 2,549,314 | +0.61(+1.16%) |
May 28, 2021 | 52.91 | 53.11 | 52.19 | 52.57 | 3,210,317 | -0.57(-1.08%) |
May 27, 2021 | 52.91 | 53.76 | 52.75 | 53.15 | 8,838,568 | +0.37(+0.69%) |
May 26, 2021 | 52.64 | 53.06 | 52.03 | 52.78 | 3,790,924 | +0.24(+0.45%) |
May 25, 2021 | 53.21 | 53.63 | 52.54 | 52.54 | 4,598,401 | -0.68(-1.27%) |
May 24, 2021 | 53.01 | 53.38 | 52.78 | 53.22 | 4,195,668 | +0.72(+1.37%) |
May 21, 2021 | 52.16 | 52.66 | 51.83 | 52.50 | 2,953,811 | +0.55(+1.05%) |
May 20, 2021 | 51.97 | 52.12 | 51.02 | 51.96 | 3,018,186 | -0.03(-0.06%) |
May 19, 2021 | 51.76 | 52.39 | 51.30 | 51.99 | 3,107,006 | -0.42(-0.80%) |
May 18, 2021 | 52.88 | 52.92 | 52.22 | 52.41 | 4,646,198 | -0.56(-1.06%) |
May 17, 2021 | 51.67 | 53.40 | 51.67 | 52.97 | 6,322,963 | +1.20(+2.31%) |
May 14, 2021 | 51.68 | 52.16 | 51.57 | 51.78 | 1,809,985 | +0.11(+0.21%) |
May 13, 2021 | 50.15 | 52.11 | 50.05 | 51.67 | 3,557,741 | +1.31(+2.59%) |
May 12, 2021 | 51.91 | 51.94 | 50.17 | 50.36 | 3,800,863 | -1.44(-2.78%) |
May 11, 2021 | 51.45 | 51.88 | 50.94 | 51.80 | 3,408,826 | +0.50(+0.97%) |
May 10, 2021 | 51.40 | 51.96 | 51.07 | 51.31 | 2,474,329 | +0.36(+0.71%) |
May 07, 2021 | 50.56 | 51.07 | 50.30 | 50.94 | 1,519,685 | -0.08(-0.16%) |
May 06, 2021 | 50.47 | 51.07 | 49.96 | 51.02 | 2,410,376 | +0.84(+1.68%) |
May 05, 2021 | 49.94 | 50.54 | 49.38 | 50.18 | 2,802,803 | +0.28(+0.56%) |
May 04, 2021 | 48.82 | 49.93 | 48.76 | 49.90 | 3,041,572 | +1.19(+2.44%) |
May 03, 2021 | 48.27 | 49.13 | 48.18 | 48.71 | 2,532,834 | +0.78(+1.62%) |
Apr 30, 2021 | 47.74 | 48.37 | 47.59 | 47.93 | 3,185,119 | -0.08(-0.17%) |
Apr 29, 2021 | 48.15 | 48.72 | 47.25 | 48.02 | 3,255,580 | +0.36(+0.76%) |
Apr 28, 2021 | 47.40 | 48.05 | 47.21 | 47.65 | 5,144,452 | +0.47(+1.00%) |
Apr 27, 2021 | 46.46 | 47.43 | 46.33 | 47.18 | 3,001,258 | +0.14(+0.30%) |
Apr 26, 2021 | 47.07 | 47.54 | 46.76 | 47.04 | 2,157,856 | +0.12(+0.25%) |
Apr 23, 2021 | 46.39 | 46.97 | 46.22 | 46.93 | 3,453,863 | +0.74(+1.61%) |
Apr 22, 2021 | 47.12 | 47.14 | 46.18 | 46.18 | 3,238,065 | -0.85(-1.81%) |
Apr 21, 2021 | 46.52 | 47.21 | 46.52 | 47.03 | 1,568,470 | +0.41(+0.89%) |
Apr 20, 2021 | 47.21 | 47.40 | 46.09 | 46.62 | 2,305,878 | -0.64(-1.35%) |
Apr 19, 2021 | 47.59 | 47.66 | 46.82 | 47.26 | 2,178,972 | -0.16(-0.33%) |
Apr 16, 2021 | 47.21 | 47.59 | 46.93 | 47.41 | 3,534,208 | +0.58(+1.24%) |
Apr 15, 2021 | 46.28 | 47.11 | 45.99 | 46.83 | 3,526,472 | +0.84(+1.83%) |
Apr 14, 2021 | 45.50 | 46.12 | 45.45 | 45.99 | 2,941,759 | +0.31(+0.67%) |
Apr 13, 2021 | 45.95 | 46.10 | 45.16 | 45.69 | 2,206,227 | -0.55(-1.18%) |
Apr 12, 2021 | 45.50 | 46.27 | 45.50 | 46.23 | 3,256,534 | +0.83(+1.82%) |
Apr 09, 2021 | 45.53 | 45.72 | 44.88 | 45.40 | 1,948,606 | +0.26(+0.59%) |
Apr 08, 2021 | 44.77 | 45.33 | 44.59 | 45.14 | 2,311,663 | -0.26(-0.58%) |
Apr 07, 2021 | 45.93 | 46.08 | 45.26 | 45.40 | 2,608,514 | -0.21(-0.47%) |
Apr 06, 2021 | 44.98 | 45.76 | 44.98 | 45.62 | 2,943,550 | +0.41(+0.91%) |
Apr 05, 2021 | 45.41 | 45.52 | 44.88 | 45.21 | 3,326,305 | +0.34(+0.76%) |
Apr 01, 2021 | 44.64 | 44.88 | 44.07 | 44.87 | 3,080,573 | +0.18(+0.41%) |
Mar 31, 2021 | 45.31 | 45.69 | 44.66 | 44.69 | 3,990,951 | -0.77(-1.69%) |
Mar 30, 2021 | 45.00 | 45.49 | 44.71 | 45.45 | 3,070,010 | +0.39(+0.86%) |
Mar 29, 2021 | 45.45 | 45.87 | 44.81 | 45.07 | 2,590,672 | -0.48(-1.05%) |
Mar 26, 2021 | 45.37 | 45.59 | 44.73 | 45.54 | 2,707,042 | +0.64(+1.42%) |
Mar 25, 2021 | 43.37 | 45.05 | 43.26 | 44.91 | 3,428,975 | +1.77(+4.10%) |
Mar 24, 2021 | 42.91 | 44.12 | 42.91 | 43.14 | 3,693,647 | +0.55(+1.28%) |
Mar 23, 2021 | 43.23 | 43.61 | 42.34 | 42.59 | 3,216,502 | -0.90(-2.07%) |
Mar 22, 2021 | 43.77 | 43.77 | 42.75 | 43.50 | 5,112,477 | -0.79(-1.77%) |
Mar 19, 2021 | 44.44 | 45.01 | 43.99 | 44.28 | 12,345,649 | -0.28(-0.63%) |
Mar 18, 2021 | 45.15 | 45.51 | 44.40 | 44.56 | 2,631,621 | -0.20(-0.44%) |
Mar 17, 2021 | 43.75 | 44.90 | 43.71 | 44.76 | 3,089,271 | +0.92(+2.09%) |
Mar 16, 2021 | 44.02 | 44.09 | 43.15 | 43.84 | 3,139,583 | -0.33(-0.75%) |
Mar 15, 2021 | 44.64 | 44.73 | 43.56 | 44.17 | 4,390,042 | -0.47(-1.06%) |
Mar 12, 2021 | 44.63 | 44.93 | 44.45 | 44.64 | 4,268,323 | +0.09(+0.20%) |
Mar 11, 2021 | 45.16 | 45.34 | 44.33 | 44.55 | 5,164,027 | -0.59(-1.30%) |
Mar 10, 2021 | 44.92 | 45.71 | 44.46 | 45.14 | 5,030,407 | -0.14(-0.31%) |
Mar 09, 2021 | 45.40 | 46.20 | 45.11 | 45.28 | 4,076,931 | -0.75(-1.63%) |
Mar 08, 2021 | 44.59 | 47.09 | 44.59 | 46.03 | 6,561,161 | +1.28(+2.86%) |
Mar 05, 2021 | 43.52 | 44.90 | 43.21 | 44.75 | 3,815,052 | +1.74(+4.03%) |
Mar 04, 2021 | 43.87 | 44.50 | 42.36 | 43.02 | 3,820,842 | -0.97(-2.20%) |
Mar 03, 2021 | 43.39 | 44.41 | 43.15 | 43.98 | 4,760,362 | +0.79(+1.82%) |
Mar 02, 2021 | 42.93 | 43.51 | 42.64 | 43.20 | 5,155,644 | +0.42(+0.99%) |
Mar 01, 2021 | 41.57 | 42.91 | 41.45 | 42.78 | 5,238,350 | +1.74(+4.25%) |
Feb 26, 2021 | 41.39 | 41.71 | 40.71 | 41.03 | 3,943,434 | -0.63(-1.51%) |
Feb 25, 2021 | 42.01 | 42.55 | 41.35 | 41.66 | 2,543,060 | -0.32(-0.77%) |
Feb 24, 2021 | 41.51 | 42.21 | 41.32 | 41.98 | 2,966,858 | +0.52(+1.26%) |
Feb 23, 2021 | 40.90 | 41.69 | 40.52 | 41.46 | 4,130,130 | +0.64(+1.56%) |
Feb 22, 2021 | 40.44 | 41.07 | 40.08 | 40.83 | 3,903,736 | +0.37(+0.92%) |
Feb 19, 2021 | 39.64 | 40.60 | 39.53 | 40.45 | 3,454,831 | +0.92(+2.32%) |
Feb 18, 2021 | 39.82 | 40.23 | 39.49 | 39.54 | 2,718,500 | -0.55(-1.36%) |
Feb 17, 2021 | 39.93 | 40.45 | 39.77 | 40.08 | 2,801,071 | -0.15(-0.36%) |
Feb 16, 2021 | 40.38 | 40.53 | 39.80 | 40.23 | 4,286,544 | +0.01(+0.02%) |
Feb 12, 2021 | 39.30 | 40.58 | 39.26 | 40.22 | 4,347,744 | +0.83(+2.10%) |
Feb 11, 2021 | 39.71 | 39.71 | 38.89 | 39.39 | 3,469,949 | -0.19(-0.48%) |
Feb 10, 2021 | 39.45 | 39.71 | 38.99 | 39.58 | 2,971,821 | +0.25(+0.62%) |
Feb 09, 2021 | 39.10 | 39.41 | 38.99 | 39.34 | 3,091,099 | +0.21(+0.54%) |
Feb 08, 2021 | 38.77 | 39.13 | 38.43 | 39.12 | 3,665,105 | +0.66(+1.72%) |
Feb 05, 2021 | 38.43 | 38.85 | 38.07 | 38.46 | 5,990,635 | +0.23(+0.60%) |
Feb 04, 2021 | 39.46 | 40.08 | 38.01 | 38.23 | 7,786,057 | -3.16(-7.65%) |
Feb 03, 2021 | 40.97 | 41.69 | 40.69 | 41.40 | 4,083,585 | +0.24(+0.58%) |
Feb 02, 2021 | 41.10 | 41.64 | 40.72 | 41.16 | 3,925,477 | +0.44(+1.08%) |
Feb 01, 2021 | 41.66 | 41.85 | 39.94 | 40.72 | 5,714,562 | -0.43(-1.03%) |
Jan 29, 2021 | 40.85 | 41.68 | 40.01 | 41.14 | 7,168,636 | +0.13(+0.32%) |
Jan 28, 2021 | 41.52 | 41.90 | 40.92 | 41.01 | 4,167,368 | -0.22(-0.54%) |
Jan 27, 2021 | 41.57 | 42.13 | 40.92 | 41.23 | 3,893,288 | -1.01(-2.38%) |
Jan 26, 2021 | 42.66 | 43.12 | 42.21 | 42.24 | 2,451,647 | -0.15(-0.35%) |
Jan 25, 2021 | 42.53 | 43.32 | 41.43 | 42.39 | 4,234,999 | +0.16(+0.39%) |
Jan 22, 2021 | 41.95 | 42.49 | 41.41 | 42.22 | 1,924,980 | -0.02(-0.06%) |
Jan 21, 2021 | 41.32 | 42.67 | 41.24 | 42.25 | 3,620,767 | +0.55(+1.31%) |
Jan 20, 2021 | 41.57 | 41.79 | 41.15 | 41.70 | 4,077,433 | +0.50(+1.21%) |
Jan 19, 2021 | 41.58 | 41.89 | 41.19 | 41.20 | 3,683,049 | +0.11(+0.26%) |
Jan 15, 2021 | 40.57 | 41.32 | 39.98 | 41.10 | 4,316,075 | +0.22(+0.54%) |
Jan 14, 2021 | 41.56 | 41.68 | 40.83 | 40.88 | 2,955,477 | -0.67(-1.61%) |
Jan 13, 2021 | 42.18 | 42.45 | 41.14 | 41.55 | 3,841,528 | -1.50(-3.48%) |
Jan 12, 2021 | 42.65 | 43.29 | 42.36 | 43.04 | 2,675,028 | +0.43(+1.02%) |
Jan 11, 2021 | 41.63 | 43.04 | 41.56 | 42.61 | 2,911,384 | +0.51(+1.20%) |
Jan 08, 2021 | 42.73 | 42.86 | 41.42 | 42.10 | 2,481,944 | -0.48(-1.13%) |
Jan 07, 2021 | 43.25 | 43.41 | 42.54 | 42.58 | 3,180,637 | -0.63(-1.46%) |
Jan 06, 2021 | 41.63 | 43.66 | 41.30 | 43.21 | 4,324,279 | +2.54(+6.23%) |
Jan 05, 2021 | 39.87 | 41.10 | 39.87 | 40.68 | 2,707,392 | +1.02(+2.58%) |