Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.72 | 42.27 | 41.72 | 42.10 | 1,998,013 | +0.27(+0.64%) |
Dec 30, 2021 | 41.97 | 42.28 | 41.77 | 41.83 | 1,863,693 | -0.04(-0.09%) |
Dec 29, 2021 | 41.67 | 42.10 | 41.67 | 41.86 | 1,994,238 | +0.04(+0.11%) |
Dec 28, 2021 | 41.49 | 41.93 | 41.49 | 41.82 | 2,357,443 | +0.30(+0.73%) |
Dec 27, 2021 | 41.04 | 41.57 | 40.99 | 41.51 | 1,957,483 | +0.44(+1.07%) |
Dec 23, 2021 | 40.83 | 41.24 | 40.77 | 41.07 | 2,682,532 | +0.51(+1.26%) |
Dec 22, 2021 | 40.62 | 40.90 | 40.24 | 40.56 | 3,606,615 | -0.04(-0.11%) |
Dec 21, 2021 | 40.32 | 40.94 | 40.32 | 40.61 | 4,423,157 | +0.67(+1.68%) |
Dec 20, 2021 | 40.52 | 40.73 | 39.31 | 39.94 | 5,826,767 | -1.14(-2.77%) |
Dec 17, 2021 | 42.17 | 42.29 | 40.99 | 41.07 | 8,490,564 | -1.05(-2.49%) |
Dec 16, 2021 | 41.59 | 42.24 | 41.50 | 42.12 | 6,011,479 | +0.73(+1.75%) |
Dec 15, 2021 | 40.86 | 41.48 | 40.21 | 41.40 | 6,099,908 | +0.59(+1.45%) |
Dec 14, 2021 | 41.13 | 41.46 | 40.68 | 40.81 | 7,213,066 | -0.27(-0.65%) |
Dec 13, 2021 | 41.10 | 41.33 | 40.56 | 41.07 | 4,576,463 | -0.04(-0.11%) |
Dec 10, 2021 | 41.67 | 41.67 | 40.99 | 41.12 | 5,083,623 | -0.25(-0.61%) |
Dec 09, 2021 | 41.41 | 41.81 | 41.03 | 41.37 | 4,914,226 | -0.21(-0.50%) |
Dec 08, 2021 | 41.90 | 42.30 | 41.40 | 41.58 | 12,509,030 | -0.22(-0.54%) |
Dec 07, 2021 | 42.28 | 42.40 | 41.45 | 41.80 | 4,828,312 | -0.36(-0.85%) |
Dec 06, 2021 | 41.99 | 42.55 | 41.98 | 42.16 | 4,597,920 | +0.54(+1.29%) |
Dec 03, 2021 | 41.01 | 42.12 | 41.01 | 41.62 | 4,396,397 | +0.51(+1.24%) |
Dec 02, 2021 | 40.69 | 41.41 | 40.38 | 41.11 | 4,760,215 | +0.67(+1.66%) |
Dec 01, 2021 | 41.33 | 41.83 | 40.44 | 40.44 | 4,405,392 | -0.35(-0.86%) |
Nov 30, 2021 | 41.94 | 42.02 | 40.57 | 40.79 | 6,886,607 | -1.52(-3.60%) |
Nov 29, 2021 | 43.15 | 43.15 | 42.28 | 42.31 | 3,037,165 | -0.28(-0.65%) |
Nov 26, 2021 | 41.61 | 42.83 | 41.38 | 42.59 | 2,601,148 | -0.02(-0.04%) |
Nov 24, 2021 | 43.34 | 43.34 | 42.53 | 42.61 | 2,112,476 | -0.68(-1.57%) |
Nov 23, 2021 | 43.52 | 43.55 | 43.02 | 43.29 | 2,147,595 | -0.12(-0.27%) |
Nov 22, 2021 | 42.67 | 43.69 | 42.03 | 43.40 | 3,703,135 | +0.77(+1.81%) |
Nov 19, 2021 | 43.08 | 43.25 | 42.35 | 42.63 | 3,258,287 | -0.89(-2.04%) |
Nov 18, 2021 | 43.82 | 43.52 | 43.39 | 43.52 | 2,440,524 | -0.32(-0.74%) |
Nov 17, 2021 | 44.04 | 44.22 | 43.70 | 43.84 | 2,624,318 | -0.30(-0.69%) |
Nov 16, 2021 | 44.27 | 44.66 | 44.13 | 44.15 | 2,147,556 | -0.16(-0.36%) |
Nov 15, 2021 | 44.26 | 44.34 | 43.95 | 44.31 | 2,810,978 | +0.15(+0.34%) |
Nov 12, 2021 | 44.59 | 44.95 | 44.06 | 44.16 | 2,736,954 | -0.37(-0.82%) |
Nov 11, 2021 | 44.26 | 44.64 | 43.90 | 44.52 | 2,373,548 | +0.40(+0.91%) |
Nov 10, 2021 | 43.91 | 44.12 | 3,784,521 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.66 | 44.00 | 43.41 | 43.75 | 2,902,896 | -0.05(-0.12%) |
Nov 08, 2021 | 43.63 | 44.03 | 43.36 | 43.80 | 3,690,167 | +0.42(+0.96%) |
Nov 05, 2021 | 43.48 | 44.15 | 43.34 | 43.39 | 2,545,099 | +0.11(+0.25%) |
Nov 04, 2021 | 44.19 | 44.57 | 43.08 | 43.28 | 3,266,676 | -1.03(-2.32%) |
Nov 03, 2021 | 43.26 | 44.42 | 43.26 | 44.31 | 3,644,278 | +0.85(+1.96%) |
Nov 02, 2021 | 43.71 | 44.26 | 43.36 | 43.46 | 4,440,723 | -0.13(-0.31%) |
Nov 01, 2021 | 43.38 | 44.12 | 43.30 | 43.59 | 4,825,314 | -0.51(-1.15%) |
Oct 29, 2021 | 44.14 | 44.97 | 43.95 | 44.10 | 3,591,115 | -0.02(-0.04%) |
Oct 28, 2021 | 44.46 | 44.85 | 43.99 | 44.11 | 4,270,134 | -0.44(-0.98%) |
Oct 27, 2021 | 46.09 | 46.46 | 44.19 | 44.55 | 5,909,891 | -2.54(-5.39%) |
Oct 26, 2021 | 47.16 | 47.09 | 3,274,539 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.17 | 47.50 | 46.83 | 47.03 | 2,013,243 | -0.04(-0.09%) |
Oct 22, 2021 | 47.45 | 47.90 | 47.01 | 47.08 | 2,567,884 | -0.12(-0.24%) |
Oct 21, 2021 | 47.48 | 47.75 | 46.82 | 47.19 | 1,891,980 | -0.33(-0.69%) |
Oct 20, 2021 | 46.17 | 47.79 | 46.17 | 47.52 | 3,143,129 | +1.30(+2.82%) |
Oct 19, 2021 | 46.35 | 46.61 | 45.92 | 46.22 | 4,308,141 | -0.72(-1.53%) |
Oct 18, 2021 | 47.03 | 47.37 | 46.79 | 46.94 | 4,165,611 | -0.36(-0.77%) |
Oct 15, 2021 | 49.04 | 49.14 | 46.68 | 47.30 | 8,116,794 | -2.25(-4.53%) |
Oct 14, 2021 | 49.44 | 49.71 | 48.76 | 49.55 | 2,558,908 | +0.47(+0.96%) |
Oct 13, 2021 | 49.21 | 50.22 | 47.99 | 49.08 | 3,425,626 | -0.41(-0.83%) |
Oct 12, 2021 | 49.26 | 50.10 | 48.97 | 49.48 | 2,183,615 | -0.01(-0.02%) |
Oct 11, 2021 | 48.61 | 49.85 | 48.56 | 49.49 | 2,599,118 | +1.21(+2.50%) |
Oct 08, 2021 | 47.98 | 48.55 | 47.98 | 48.29 | 2,745,650 | +0.12(+0.24%) |
Oct 07, 2021 | 48.36 | 48.67 | 48.11 | 48.17 | 1,695,543 | +0.20(+0.43%) |
Oct 06, 2021 | 47.95 | 48.31 | 47.14 | 47.97 | 2,128,773 | -0.28(-0.57%) |
Oct 05, 2021 | 47.84 | 48.54 | 47.42 | 48.24 | 2,338,144 | +0.45(+0.95%) |
Oct 04, 2021 | 47.06 | 48.04 | 47.06 | 47.79 | 3,578,919 | +0.51(+1.07%) |
Oct 01, 2021 | 47.32 | 47.65 | 46.55 | 47.28 | 3,078,523 | +0.27(+0.58%) |
Sep 30, 2021 | 48.31 | 48.33 | 46.96 | 47.01 | 3,431,857 | -1.04(-2.17%) |
Sep 29, 2021 | 47.94 | 48.37 | 47.68 | 48.05 | 2,223,630 | +0.12(+0.25%) |
Sep 28, 2021 | 48.46 | 48.64 | 47.87 | 47.94 | 1,974,586 | -0.26(-0.54%) |
Sep 27, 2021 | 47.75 | 48.54 | 47.75 | 48.20 | 2,115,370 | +0.30(+0.63%) |
Sep 24, 2021 | 48.00 | 48.51 | 47.76 | 47.89 | 2,065,143 | -0.11(-0.23%) |
Sep 23, 2021 | 47.58 | 48.47 | 47.53 | 48.00 | 2,061,929 | +0.82(+1.73%) |
Sep 22, 2021 | 46.86 | 47.59 | 46.79 | 47.19 | 2,580,029 | +0.77(+1.65%) |
Sep 21, 2021 | 47.20 | 47.25 | 46.29 | 46.42 | 2,125,166 | -0.55(-1.18%) |
Sep 20, 2021 | 46.67 | 47.04 | 46.07 | 46.98 | 3,171,488 | -0.61(-1.27%) |
Sep 17, 2021 | 48.49 | 48.65 | 47.35 | 47.58 | 5,438,647 | -1.06(-2.18%) |
Sep 16, 2021 | 48.90 | 49.05 | 48.63 | 48.64 | 2,449,538 | -0.07(-0.14%) |
Sep 15, 2021 | 48.47 | 48.88 | 48.35 | 48.71 | 2,724,910 | +0.16(+0.33%) |
Sep 14, 2021 | 49.32 | 49.32 | 48.47 | 48.55 | 2,406,497 | -0.71(-1.45%) |
Sep 13, 2021 | 49.41 | 49.71 | 49.05 | 49.26 | 2,437,430 | +0.21(+0.43%) |
Sep 10, 2021 | 49.52 | 49.92 | 49.04 | 49.05 | 1,956,062 | -0.19(-0.39%) |
Sep 09, 2021 | 49.05 | 49.68 | 48.98 | 49.25 | 1,792,808 | +0.09(+0.19%) |
Sep 08, 2021 | 49.08 | 49.46 | 48.94 | 49.16 | 2,471,304 | -0.19(-0.39%) |
Sep 07, 2021 | 50.00 | 50.13 | 49.18 | 49.35 | 3,739,523 | -1.03(-2.04%) |
Sep 03, 2021 | 50.69 | 50.77 | 50.17 | 50.37 | 1,971,211 | -0.32(-0.63%) |
Sep 02, 2021 | 50.50 | 50.72 | 50.34 | 50.69 | 1,616,973 | +0.39(+0.77%) |
Sep 01, 2021 | 50.60 | 50.63 | 49.88 | 50.31 | 1,639,787 | -0.21(-0.42%) |
Aug 31, 2021 | 49.87 | 50.67 | 49.84 | 50.52 | 3,186,451 | +0.61(+1.21%) |
Aug 30, 2021 | 50.70 | 50.72 | 49.84 | 49.91 | 2,251,449 | -0.64(-1.26%) |
Aug 27, 2021 | 49.86 | 50.72 | 49.86 | 50.55 | 1,940,560 | +0.89(+1.79%) |
Aug 26, 2021 | 50.01 | 50.01 | 49.53 | 49.66 | 1,515,074 | -0.34(-0.67%) |
Aug 25, 2021 | 49.38 | 50.29 | 49.23 | 50.00 | 1,649,878 | +0.47(+0.95%) |
Aug 24, 2021 | 49.30 | 49.73 | 49.19 | 49.53 | 1,301,027 | +0.38(+0.77%) |
Aug 23, 2021 | 49.65 | 49.65 | 48.89 | 49.15 | 2,390,902 | -0.25(-0.51%) |
Aug 20, 2021 | 48.79 | 49.69 | 48.64 | 49.40 | 1,721,753 | +0.50(+1.03%) |
Aug 19, 2021 | 48.79 | 49.31 | 48.47 | 48.89 | 1,833,056 | -0.33(-0.67%) |
Aug 18, 2021 | 49.26 | 50.18 | 49.13 | 49.22 | 1,999,335 | -0.33(-0.66%) |
Aug 17, 2021 | 49.87 | 49.88 | 49.00 | 49.55 | 2,334,913 | -0.45(-0.91%) |
Aug 16, 2021 | 49.55 | 50.13 | 48.89 | 50.00 | 2,688,992 | +0.22(+0.44%) |
Aug 13, 2021 | 50.08 | 50.18 | 49.59 | 49.79 | 2,001,378 | -0.16(-0.32%) |
Aug 12, 2021 | 50.04 | 50.17 | 49.38 | 49.94 | 2,469,421 | -0.12(-0.23%) |
Aug 11, 2021 | 49.95 | 50.29 | 49.69 | 50.06 | 2,811,032 | +0.37(+0.74%) |
Aug 10, 2021 | 48.91 | 50.19 | 48.88 | 49.69 | 3,387,758 | +0.83(+1.69%) |
Aug 09, 2021 | 48.25 | 49.23 | 48.09 | 48.87 | 5,342,518 | +0.62(+1.28%) |
Aug 06, 2021 | 48.10 | 48.55 | 47.98 | 48.25 | 2,075,560 | +0.39(+0.82%) |
Aug 05, 2021 | 48.40 | 48.70 | 47.73 | 47.86 | 2,393,972 | -0.25(-0.52%) |
Aug 04, 2021 | 48.69 | 48.77 | 48.05 | 48.11 | 1,884,440 | -0.83(-1.69%) |
Aug 03, 2021 | 48.13 | 49.14 | 47.68 | 48.94 | 2,499,851 | +1.00(+2.09%) |
Aug 02, 2021 | 48.31 | 49.28 | 47.84 | 47.93 | 2,593,282 | -0.21(-0.43%) |
Jul 30, 2021 | 48.21 | 48.70 | 47.64 | 48.14 | 4,156,250 | -0.23(-0.48%) |
Jul 29, 2021 | 48.54 | 48.54 | 47.30 | 48.38 | 4,029,039 | -0.38(-0.79%) |
Jul 28, 2021 | 48.86 | 49.25 | 48.44 | 48.76 | 2,908,935 | -0.20(-0.41%) |
Jul 27, 2021 | 48.72 | 49.35 | 47.94 | 48.96 | 2,247,787 | +0.25(+0.51%) |
Jul 26, 2021 | 48.43 | 48.91 | 48.29 | 48.71 | 3,002,051 | +0.30(+0.62%) |
Jul 23, 2021 | 48.38 | 48.53 | 47.96 | 48.41 | 1,849,186 | +0.18(+0.38%) |
Jul 22, 2021 | 48.80 | 48.91 | 48.06 | 48.23 | 1,702,478 | -0.51(-1.04%) |
Jul 21, 2021 | 49.02 | 49.18 | 48.69 | 48.74 | 2,778,172 | +0.18(+0.38%) |
Jul 20, 2021 | 48.26 | 49.30 | 48.15 | 48.55 | 3,161,704 | +0.40(+0.83%) |
Jul 19, 2021 | 48.51 | 48.74 | 47.61 | 48.15 | 3,436,445 | -1.13(-2.30%) |
Jul 16, 2021 | 50.14 | 50.32 | 49.21 | 49.29 | 3,189,040 | -0.63(-1.27%) |
Jul 15, 2021 | 50.74 | 51.07 | 49.70 | 49.92 | 4,644,606 | -1.30(-2.54%) |
Jul 14, 2021 | 51.20 | 51.70 | 51.11 | 51.22 | 2,179,754 | +0.01(+0.02%) |
Jul 13, 2021 | 51.84 | 51.98 | 51.01 | 51.21 | 1,658,627 | -0.66(-1.27%) |
Jul 12, 2021 | 51.48 | 52.08 | 50.96 | 51.87 | 2,641,481 | -0.01(-0.02%) |
Jul 09, 2021 | 51.82 | 52.26 | 51.69 | 51.88 | 2,107,662 | +0.76(+1.48%) |
Jul 08, 2021 | 50.68 | 51.63 | 50.32 | 51.12 | 2,710,376 | -0.08(-0.15%) |
Jul 07, 2021 | 50.01 | 51.41 | 49.97 | 51.19 | 3,164,037 | +0.87(+1.72%) |
Jul 06, 2021 | 51.03 | 51.21 | 49.83 | 50.33 | 2,739,357 | -0.78(-1.53%) |
Jul 02, 2021 | 51.26 | 51.26 | 50.61 | 51.11 | 2,106,441 | -0.13(-0.26%) |
Jul 01, 2021 | 51.44 | 51.68 | 50.90 | 51.24 | 2,465,189 | +0.14(+0.28%) |
Jun 30, 2021 | 50.45 | 51.19 | 50.39 | 51.10 | 2,159,533 | +0.52(+1.02%) |
Jun 29, 2021 | 50.94 | 51.44 | 50.34 | 50.59 | 1,597,352 | -0.02(-0.03%) |
Jun 28, 2021 | 50.92 | 51.08 | 50.34 | 50.60 | 2,838,617 | +0.02(+0.05%) |
Jun 25, 2021 | 50.77 | 51.27 | 50.50 | 50.58 | 2,805,742 | -0.08(-0.16%) |
Jun 24, 2021 | 50.97 | 50.99 | 50.30 | 50.66 | 1,892,065 | -0.01(-0.02%) |
Jun 23, 2021 | 50.89 | 51.10 | 50.51 | 50.67 | 1,762,541 | -0.23(-0.44%) |
Jun 22, 2021 | 50.99 | 51.27 | 50.56 | 50.89 | 1,971,788 | +0.02(+0.03%) |
Jun 21, 2021 | 49.89 | 51.11 | 49.80 | 50.88 | 2,607,026 | +1.51(+3.06%) |
Jun 18, 2021 | 49.44 | 49.84 | 49.20 | 49.37 | 6,456,981 | -0.83(-1.66%) |
Jun 17, 2021 | 51.87 | 51.92 | 49.52 | 50.20 | 4,111,079 | -1.67(-3.21%) |
Jun 16, 2021 | 52.53 | 52.64 | 51.54 | 51.87 | 2,050,683 | -0.80(-1.52%) |
Jun 15, 2021 | 51.94 | 53.12 | 51.84 | 52.67 | 3,355,562 | +0.74(+1.43%) |
Jun 14, 2021 | 53.14 | 53.30 | 51.74 | 51.93 | 3,388,191 | -1.13(-2.12%) |
Jun 11, 2021 | 53.04 | 53.17 | 52.41 | 53.05 | 2,835,990 | +0.68(+1.31%) |
Jun 10, 2021 | 53.19 | 53.34 | 52.32 | 52.37 | 1,960,765 | -0.38(-0.71%) |
Jun 09, 2021 | 53.33 | 53.54 | 52.70 | 52.74 | 2,416,923 | -0.73(-1.36%) |
Jun 08, 2021 | 53.01 | 53.66 | 52.69 | 53.47 | 2,119,530 | +0.35(+0.66%) |
Jun 07, 2021 | 54.09 | 54.17 | 52.95 | 53.12 | 3,504,780 | -0.77(-1.42%) |
Jun 04, 2021 | 53.89 | 54.40 | 53.59 | 53.89 | 2,832,439 | +0.38(+0.72%) |
Jun 03, 2021 | 52.69 | 53.72 | 52.50 | 53.50 | 2,974,272 | +0.80(+1.52%) |
Jun 02, 2021 | 53.34 | 53.34 | 52.56 | 52.70 | 2,342,047 | -0.50(-0.94%) |
Jun 01, 2021 | 53.46 | 53.59 | 52.69 | 53.20 | 2,548,233 | +0.61(+1.16%) |
May 28, 2021 | 52.93 | 53.14 | 52.22 | 52.59 | 3,208,957 | -0.58(-1.08%) |
May 27, 2021 | 52.93 | 53.78 | 52.77 | 53.17 | 8,834,823 | +0.37(+0.69%) |
May 26, 2021 | 52.66 | 53.08 | 52.05 | 52.80 | 3,789,318 | +0.24(+0.45%) |
May 25, 2021 | 53.23 | 53.65 | 52.57 | 52.57 | 4,596,453 | -0.68(-1.27%) |
May 24, 2021 | 53.03 | 53.40 | 52.81 | 53.25 | 4,193,890 | +0.72(+1.37%) |
May 21, 2021 | 52.19 | 52.68 | 51.85 | 52.53 | 2,952,560 | +0.55(+1.05%) |
May 20, 2021 | 51.99 | 52.14 | 51.05 | 51.98 | 3,016,907 | -0.03(-0.06%) |
May 19, 2021 | 51.78 | 52.41 | 51.32 | 52.01 | 3,105,690 | -0.42(-0.80%) |
May 18, 2021 | 52.90 | 52.95 | 52.24 | 52.43 | 4,644,229 | -0.56(-1.06%) |
May 17, 2021 | 51.69 | 53.43 | 51.69 | 53.00 | 6,320,283 | +1.20(+2.31%) |
May 14, 2021 | 51.70 | 52.19 | 51.59 | 51.80 | 1,809,218 | +0.11(+0.21%) |
May 13, 2021 | 50.17 | 52.13 | 50.07 | 51.69 | 3,556,234 | +1.31(+2.59%) |
May 12, 2021 | 51.93 | 51.96 | 50.19 | 50.38 | 3,799,253 | -1.44(-2.78%) |
May 11, 2021 | 51.47 | 51.90 | 50.96 | 51.82 | 3,407,381 | +0.50(+0.97%) |
May 10, 2021 | 51.43 | 51.98 | 51.10 | 51.33 | 2,473,280 | +0.36(+0.71%) |
May 07, 2021 | 50.58 | 51.09 | 50.32 | 50.96 | 1,519,041 | -0.08(-0.16%) |
May 06, 2021 | 50.49 | 51.09 | 49.98 | 51.05 | 2,409,355 | +0.84(+1.68%) |
May 05, 2021 | 49.96 | 50.56 | 49.40 | 50.20 | 2,801,615 | +0.28(+0.56%) |
May 04, 2021 | 48.84 | 49.95 | 48.78 | 49.92 | 3,040,283 | +1.19(+2.44%) |
May 03, 2021 | 48.29 | 49.15 | 48.20 | 48.73 | 2,531,761 | +0.78(+1.62%) |
Apr 30, 2021 | 47.76 | 48.39 | 47.61 | 47.95 | 3,183,769 | -0.08(-0.17%) |
Apr 29, 2021 | 48.17 | 48.74 | 47.27 | 48.04 | 3,254,201 | +0.36(+0.76%) |
Apr 28, 2021 | 47.42 | 48.07 | 47.23 | 47.67 | 5,142,272 | +0.47(+1.00%) |
Apr 27, 2021 | 46.48 | 47.45 | 46.35 | 47.20 | 2,999,986 | +0.14(+0.30%) |
Apr 26, 2021 | 47.09 | 47.57 | 46.78 | 47.06 | 2,156,941 | +0.12(+0.25%) |
Apr 23, 2021 | 46.41 | 46.99 | 46.24 | 46.95 | 3,452,399 | +0.74(+1.61%) |
Apr 22, 2021 | 47.14 | 47.16 | 46.20 | 46.20 | 3,236,693 | -0.85(-1.81%) |
Apr 21, 2021 | 46.54 | 47.23 | 46.54 | 47.05 | 1,567,805 | +0.41(+0.89%) |
Apr 20, 2021 | 47.23 | 47.42 | 46.11 | 46.64 | 2,304,901 | -0.64(-1.35%) |
Apr 19, 2021 | 47.61 | 47.68 | 46.84 | 47.28 | 2,178,048 | -0.16(-0.33%) |
Apr 16, 2021 | 47.23 | 47.61 | 46.95 | 47.43 | 3,532,710 | +0.58(+1.24%) |
Apr 15, 2021 | 46.30 | 47.13 | 46.01 | 46.85 | 3,524,978 | +0.84(+1.83%) |
Apr 14, 2021 | 45.52 | 46.13 | 45.47 | 46.01 | 2,940,513 | +0.31(+0.67%) |
Apr 13, 2021 | 45.97 | 46.12 | 45.18 | 45.70 | 2,205,292 | -0.55(-1.18%) |
Apr 12, 2021 | 45.51 | 46.29 | 45.51 | 46.25 | 3,255,154 | +0.83(+1.82%) |
Apr 09, 2021 | 45.55 | 45.74 | 44.89 | 45.42 | 1,947,780 | +0.26(+0.59%) |
Apr 08, 2021 | 44.79 | 45.35 | 44.61 | 45.16 | 2,310,683 | -0.26(-0.58%) |
Apr 07, 2021 | 45.95 | 46.10 | 45.27 | 45.42 | 2,607,409 | -0.22(-0.47%) |
Apr 06, 2021 | 45.00 | 45.78 | 45.00 | 45.64 | 2,942,303 | +0.41(+0.91%) |
Apr 05, 2021 | 45.43 | 45.54 | 44.90 | 45.23 | 3,324,896 | +0.34(+0.76%) |
Apr 01, 2021 | 44.65 | 44.89 | 44.09 | 44.89 | 3,079,268 | +0.18(+0.41%) |
Mar 31, 2021 | 45.32 | 45.70 | 44.68 | 44.70 | 3,989,260 | -0.77(-1.69%) |
Mar 30, 2021 | 45.02 | 45.51 | 44.73 | 45.47 | 3,068,709 | +0.39(+0.86%) |
Mar 29, 2021 | 45.47 | 45.89 | 44.83 | 45.08 | 2,589,574 | -0.48(-1.05%) |
Mar 26, 2021 | 45.39 | 45.61 | 44.75 | 45.56 | 2,705,895 | +0.64(+1.42%) |
Mar 25, 2021 | 43.39 | 45.07 | 43.28 | 44.93 | 3,427,522 | +1.77(+4.10%) |
Mar 24, 2021 | 42.93 | 44.13 | 42.93 | 43.16 | 3,692,082 | +0.55(+1.28%) |
Mar 23, 2021 | 43.25 | 43.63 | 42.36 | 42.61 | 3,215,139 | -0.90(-2.07%) |
Mar 22, 2021 | 43.79 | 43.79 | 42.77 | 43.51 | 5,110,311 | -0.79(-1.77%) |
Mar 19, 2021 | 44.46 | 45.03 | 44.01 | 44.30 | 12,340,417 | -0.28(-0.63%) |
Mar 18, 2021 | 45.17 | 45.53 | 44.41 | 44.58 | 2,630,506 | -0.20(-0.44%) |
Mar 17, 2021 | 43.77 | 44.92 | 43.73 | 44.78 | 3,087,962 | +0.92(+2.09%) |
Mar 16, 2021 | 44.03 | 44.11 | 43.17 | 43.86 | 3,138,253 | -0.33(-0.75%) |
Mar 15, 2021 | 44.65 | 44.75 | 43.58 | 44.19 | 4,388,182 | -0.47(-1.06%) |
Mar 12, 2021 | 44.65 | 44.95 | 44.47 | 44.66 | 4,266,514 | +0.09(+0.20%) |
Mar 11, 2021 | 45.18 | 45.36 | 44.35 | 44.57 | 5,161,839 | -0.59(-1.30%) |
Mar 10, 2021 | 44.94 | 45.73 | 44.48 | 45.16 | 5,028,275 | -0.14(-0.31%) |
Mar 09, 2021 | 45.42 | 46.22 | 45.13 | 45.30 | 4,075,204 | -0.75(-1.63%) |
Mar 08, 2021 | 44.61 | 47.11 | 44.61 | 46.05 | 6,558,381 | +1.28(+2.86%) |
Mar 05, 2021 | 43.54 | 44.92 | 43.22 | 44.77 | 3,813,435 | +1.74(+4.03%) |
Mar 04, 2021 | 43.89 | 44.51 | 42.38 | 43.03 | 3,819,223 | -0.97(-2.20%) |
Mar 03, 2021 | 43.41 | 44.43 | 43.17 | 44.00 | 4,758,345 | +0.79(+1.82%) |
Mar 02, 2021 | 42.94 | 43.53 | 42.66 | 43.22 | 5,153,459 | +0.42(+0.99%) |
Mar 01, 2021 | 41.59 | 42.93 | 41.47 | 42.79 | 5,236,130 | +1.74(+4.25%) |
Feb 26, 2021 | 41.41 | 41.73 | 40.73 | 41.05 | 3,941,763 | -0.63(-1.51%) |
Feb 25, 2021 | 42.03 | 42.56 | 41.36 | 41.68 | 2,541,982 | -0.32(-0.77%) |
Feb 24, 2021 | 41.53 | 42.22 | 41.34 | 42.00 | 2,965,600 | +0.52(+1.26%) |
Feb 23, 2021 | 40.92 | 41.70 | 40.54 | 41.48 | 4,128,379 | +0.64(+1.56%) |
Feb 22, 2021 | 40.45 | 41.09 | 40.10 | 40.84 | 3,902,082 | +0.37(+0.92%) |
Feb 19, 2021 | 39.66 | 40.62 | 39.55 | 40.47 | 3,453,367 | +0.92(+2.32%) |
Feb 18, 2021 | 39.83 | 40.25 | 39.50 | 39.55 | 2,717,348 | -0.55(-1.36%) |
Feb 17, 2021 | 39.95 | 40.46 | 39.78 | 40.10 | 2,799,884 | -0.15(-0.36%) |
Feb 16, 2021 | 40.40 | 40.55 | 39.82 | 40.25 | 4,284,727 | +0.01(+0.02%) |
Feb 12, 2021 | 39.32 | 40.60 | 39.27 | 40.24 | 4,345,901 | +0.83(+2.10%) |
Feb 11, 2021 | 39.72 | 39.72 | 38.90 | 39.41 | 3,468,478 | -0.19(-0.48%) |
Feb 10, 2021 | 39.47 | 39.73 | 39.01 | 39.60 | 2,970,561 | +0.25(+0.62%) |
Feb 09, 2021 | 39.12 | 39.43 | 39.01 | 39.35 | 3,089,789 | +0.21(+0.54%) |
Feb 08, 2021 | 38.78 | 39.15 | 38.45 | 39.14 | 3,663,552 | +0.66(+1.72%) |
Feb 05, 2021 | 38.45 | 38.86 | 38.09 | 38.48 | 5,988,096 | +0.23(+0.60%) |
Feb 04, 2021 | 39.48 | 40.10 | 38.03 | 38.25 | 7,782,757 | -3.17(-7.65%) |
Feb 03, 2021 | 40.99 | 41.71 | 40.70 | 41.42 | 4,081,854 | +0.24(+0.58%) |
Feb 02, 2021 | 41.12 | 41.66 | 40.74 | 41.18 | 3,923,813 | +0.44(+1.08%) |
Feb 01, 2021 | 41.68 | 41.87 | 39.96 | 40.74 | 5,712,140 | -0.43(-1.03%) |
Jan 29, 2021 | 40.87 | 41.70 | 40.02 | 41.16 | 7,165,598 | +0.13(+0.32%) |
Jan 28, 2021 | 41.54 | 41.91 | 40.94 | 41.03 | 4,165,602 | -0.22(-0.54%) |
Jan 27, 2021 | 41.59 | 42.14 | 40.93 | 41.25 | 3,891,638 | -1.01(-2.38%) |
Jan 26, 2021 | 42.68 | 43.13 | 42.23 | 42.26 | 2,450,608 | -0.15(-0.35%) |
Jan 25, 2021 | 42.55 | 43.34 | 41.45 | 42.41 | 4,233,204 | +0.16(+0.39%) |
Jan 22, 2021 | 41.96 | 42.50 | 41.43 | 42.24 | 1,924,164 | -0.02(-0.06%) |
Jan 21, 2021 | 41.33 | 42.69 | 41.26 | 42.27 | 3,619,232 | +0.55(+1.31%) |
Jan 20, 2021 | 41.59 | 41.81 | 41.17 | 41.72 | 4,075,705 | +0.50(+1.21%) |
Jan 19, 2021 | 41.60 | 41.91 | 41.20 | 41.22 | 3,681,488 | +0.11(+0.26%) |
Jan 15, 2021 | 40.59 | 41.33 | 39.99 | 41.11 | 4,314,245 | +0.22(+0.54%) |
Jan 14, 2021 | 41.58 | 41.70 | 40.85 | 40.89 | 2,954,224 | -0.67(-1.61%) |
Jan 13, 2021 | 42.19 | 42.46 | 41.16 | 41.56 | 3,839,899 | -1.50(-3.48%) |
Jan 12, 2021 | 42.67 | 43.31 | 42.37 | 43.06 | 2,673,894 | +0.43(+1.02%) |
Jan 11, 2021 | 41.65 | 43.06 | 41.58 | 42.63 | 2,910,150 | +0.51(+1.20%) |
Jan 08, 2021 | 42.75 | 42.88 | 41.44 | 42.12 | 2,480,893 | -0.48(-1.13%) |
Jan 07, 2021 | 43.27 | 43.43 | 42.56 | 42.60 | 3,179,289 | -0.63(-1.46%) |
Jan 06, 2021 | 41.65 | 43.68 | 41.32 | 43.23 | 4,322,447 | +2.54(+6.23%) |
Jan 05, 2021 | 39.89 | 41.12 | 39.89 | 40.70 | 2,706,245 | +1.02(+2.58%) |