Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 55.08 | 55.15 | 55.02 | 55.05 | 3,899,094 | -0.05(-0.09%) |
Oct 28, 2021 | 55.10 | 55.16 | 55.03 | 55.10 | 3,515,457 | +0.05(+0.09%) |
Oct 27, 2021 | 54.92 | 55.10 | 54.95 | 55.05 | 1,889,215 | +0.04(+0.07%) |
Oct 26, 2021 | 55.14 | 54.97 | 55.01 | 1,933,992 | -0.03(-0.05%) | |
Oct 25, 2021 | 55.16 | 55.17 | 55.02 | 55.04 | 3,259,549 | -0.07(-0.13%) |
Oct 22, 2021 | 55.12 | 55.17 | 55.08 | 55.11 | 2,835,605 | -0.02(-0.04%) |
Oct 21, 2021 | 55.06 | 55.19 | 55.06 | 55.13 | 638,971 | +0.03(+0.05%) |
Oct 20, 2021 | 55.20 | 55.26 | 55.02 | 55.10 | 3,307,125 | -0.19(-0.34%) |
Oct 19, 2021 | 55.25 | 55.33 | 55.24 | 55.29 | 704,817 | +0.01(+0.02%) |
Oct 18, 2021 | 55.20 | 55.29 | 55.20 | 55.28 | 1,416,947 | +0.11(+0.20%) |
Oct 15, 2021 | 55.24 | 55.24 | 55.12 | 55.17 | 1,978,032 | -0.02(-0.04%) |
Oct 14, 2021 | 55.18 | 55.27 | 55.13 | 55.19 | 3,087,999 | +0.03(+0.05%) |
Oct 13, 2021 | 55.13 | 55.18 | 55.07 | 55.16 | 860,016 | +0.08(+0.15%) |
Oct 12, 2021 | 55.18 | 55.20 | 55.08 | 55.08 | 2,541,065 | -0.03(-0.05%) |
Oct 11, 2021 | 55.19 | 55.25 | 55.10 | 55.11 | 1,367,486 | -0.10(-0.18%) |
Oct 08, 2021 | 55.30 | 55.33 | 55.09 | 55.21 | 2,460,266 | -0.11(-0.20%) |
Oct 07, 2021 | 55.11 | 55.33 | 55.11 | 55.32 | 4,099,095 | +0.32(+0.58%) |
Oct 06, 2021 | 55.20 | 55.25 | 54.96 | 55.00 | 6,634,623 | -0.29(-0.52%) |
Oct 05, 2021 | 55.16 | 55.30 | 55.11 | 55.29 | 3,585,437 | +0.15(+0.27%) |
Oct 04, 2021 | 55.17 | 55.18 | 55.05 | 55.14 | 1,947,963 | -0.03(-0.05%) |
Oct 01, 2021 | 55.12 | 55.21 | 55.09 | 55.17 | 2,954,487 | +0.13(+0.24%) |
Sep 30, 2021 | 55.00 | 55.15 | 55.00 | 55.04 | 3,718,752 | +0.04(+0.07%) |
Sep 29, 2021 | 55.00 | 55.06 | 54.90 | 55.00 | 4,632,949 | +0.00(+0.00%) |
Sep 28, 2021 | 55.10 | 55.15 | 54.99 | 55.00 | 2,629,726 | -0.12(-0.22%) |
Sep 27, 2021 | 55.20 | 55.21 | 55.09 | 55.12 | 2,670,770 | -0.10(-0.18%) |
Sep 24, 2021 | 55.15 | 55.24 | 55.15 | 55.22 | 1,662,800 | +0.03(+0.05%) |
Sep 23, 2021 | 55.19 | 55.24 | 55.12 | 55.19 | 1,679,642 | +0.01(+0.02%) |
Sep 22, 2021 | 55.10 | 55.20 | 55.06 | 55.18 | 3,076,486 | +0.05(+0.09%) |
Sep 21, 2021 | 55.20 | 55.21 | 55.06 | 55.13 | 4,948,606 | -0.05(-0.09%) |
Sep 20, 2021 | 55.10 | 55.22 | 55.03 | 55.18 | 3,918,991 | +0.08(+0.15%) |
Sep 17, 2021 | 55.22 | 55.26 | 55.01 | 55.10 | 6,157,706 | -0.15(-0.27%) |
Sep 16, 2021 | 55.35 | 55.35 | 55.21 | 55.25 | 2,422,517 | -0.06(-0.11%) |
Sep 15, 2021 | 55.22 | 55.33 | 55.18 | 55.31 | 3,231,315 | +0.07(+0.13%) |
Sep 14, 2021 | 55.15 | 55.31 | 55.09 | 55.24 | 3,962,153 | +0.03(+0.05%) |
Sep 13, 2021 | 55.22 | 55.24 | 55.19 | 55.21 | 1,849,135 | +0.00(+0.00%) |
Sep 10, 2021 | 55.19 | 55.25 | 55.19 | 55.21 | 1,364,872 | -0.01(-0.02%) |
Sep 09, 2021 | 55.19 | 55.24 | 55.19 | 55.22 | 3,565,641 | +0.05(+0.09%) |
Sep 08, 2021 | 55.16 | 55.22 | 55.16 | 55.17 | 1,839,733 | -0.03(-0.05%) |
Sep 07, 2021 | 55.16 | 55.27 | 55.13 | 55.20 | 2,696,525 | -0.01(-0.02%) |
Sep 03, 2021 | 55.15 | 55.24 | 55.11 | 55.21 | 1,946,910 | +0.03(+0.05%) |
Sep 02, 2021 | 55.10 | 55.20 | 55.06 | 55.18 | 3,858,197 | +0.13(+0.24%) |
Sep 01, 2021 | 55.08 | 55.17 | 55.05 | 55.05 | 2,464,304 | +0.00(+0.00%) |
Aug 31, 2021 | 55.06 | 55.10 | 54.96 | 55.05 | 2,189,025 | -0.03(-0.05%) |
Aug 30, 2021 | 55.05 | 55.10 | 55.00 | 55.08 | 2,029,063 | +0.03(+0.05%) |
Aug 27, 2021 | 55.03 | 55.05 | 54.95 | 55.05 | 2,928,490 | +0.04(+0.07%) |
Aug 26, 2021 | 55.03 | 55.09 | 54.99 | 55.01 | 3,269,822 | -0.03(-0.05%) |
Aug 25, 2021 | 55.09 | 55.14 | 55.00 | 55.04 | 2,079,042 | -0.02(-0.04%) |
Aug 24, 2021 | 55.02 | 55.15 | 55.01 | 55.06 | 2,472,186 | +0.01(+0.02%) |
Aug 23, 2021 | 55.05 | 55.10 | 55.03 | 55.05 | 1,366,893 | +0.01(+0.02%) |
Aug 20, 2021 | 54.98 | 55.05 | 54.90 | 55.04 | 2,674,097 | +0.01(+0.02%) |
Aug 19, 2021 | 54.81 | 55.03 | 54.80 | 55.03 | 3,631,644 | +0.18(+0.33%) |
Aug 18, 2021 | 54.85 | 54.94 | 54.85 | 54.85 | 2,415,891 | -0.06(-0.11%) |
Aug 17, 2021 | 54.75 | 54.92 | 54.65 | 54.91 | 2,331,874 | +0.15(+0.27%) |
Aug 16, 2021 | 54.75 | 54.80 | 54.72 | 54.76 | 2,464,217 | -0.02(-0.04%) |
Aug 13, 2021 | 54.73 | 54.85 | 54.73 | 54.78 | 1,118,582 | -0.02(-0.04%) |
Aug 12, 2021 | 54.84 | 54.93 | 54.78 | 54.80 | 1,303,478 | -0.04(-0.07%) |
Aug 11, 2021 | 54.80 | 54.93 | 54.77 | 54.84 | 2,797,566 | +0.00(+0.00%) |
Aug 10, 2021 | 54.92 | 54.92 | 54.76 | 54.84 | 2,063,188 | +0.04(+0.07%) |
Aug 09, 2021 | 54.72 | 54.87 | 54.71 | 54.80 | 2,338,095 | +0.10(+0.18%) |
Aug 06, 2021 | 54.85 | 54.93 | 54.68 | 54.70 | 1,919,107 | -0.20(-0.36%) |
Aug 05, 2021 | 54.60 | 54.94 | 54.52 | 54.90 | 2,993,426 | +0.38(+0.70%) |
Aug 04, 2021 | 54.71 | 54.82 | 53.83 | 54.52 | 8,716,501 | -0.24(-0.44%) |
Aug 03, 2021 | 55.04 | 55.04 | 54.75 | 54.76 | 3,918,729 | -0.22(-0.40%) |
Aug 02, 2021 | 54.93 | 55.08 | 54.93 | 54.98 | 2,707,476 | +0.08(+0.15%) |
Jul 30, 2021 | 54.96 | 55.02 | 54.85 | 54.90 | 2,345,883 | -0.04(-0.07%) |
Jul 29, 2021 | 55.02 | 55.04 | 54.86 | 54.94 | 4,654,076 | -0.06(-0.11%) |
Jul 28, 2021 | 55.06 | 55.09 | 54.98 | 55.00 | 2,053,754 | -0.05(-0.09%) |
Jul 27, 2021 | 55.10 | 55.15 | 54.98 | 55.05 | 4,947,325 | -0.09(-0.16%) |
Jul 26, 2021 | 55.12 | 55.19 | 55.06 | 55.14 | 2,870,087 | -0.01(-0.02%) |
Jul 23, 2021 | 55.10 | 55.16 | 55.02 | 55.15 | 3,787,623 | +0.11(+0.20%) |
Jul 22, 2021 | 55.01 | 55.13 | 55.01 | 55.04 | 3,058,480 | +0.03(+0.05%) |
Jul 21, 2021 | 55.05 | 55.13 | 54.99 | 55.01 | 5,492,609 | -0.04(-0.07%) |
Jul 20, 2021 | 54.95 | 55.12 | 54.94 | 55.05 | 4,057,214 | +0.13(+0.24%) |
Jul 19, 2021 | 55.09 | 55.12 | 54.89 | 54.92 | 6,370,333 | -0.08(-0.15%) |
Jul 16, 2021 | 54.84 | 55.05 | 54.84 | 55.00 | 3,583,366 | +0.14(+0.26%) |
Jul 15, 2021 | 54.79 | 54.94 | 54.80 | 54.86 | 4,879,558 | -0.04(-0.07%) |
Jul 14, 2021 | 54.66 | 54.95 | 54.63 | 54.90 | 4,579,589 | +0.28(+0.51%) |
Jul 13, 2021 | 54.67 | 54.68 | 54.56 | 54.62 | 2,049,101 | -0.05(-0.09%) |
Jul 12, 2021 | 54.54 | 54.77 | 54.51 | 54.67 | 2,897,456 | +0.12(+0.22%) |
Jul 09, 2021 | 54.52 | 54.61 | 54.46 | 54.55 | 4,662,956 | +0.00(+0.00%) |
Jul 08, 2021 | 54.46 | 54.75 | 54.46 | 54.55 | 5,077,199 | -0.09(-0.16%) |
Jul 07, 2021 | 54.63 | 54.93 | 54.62 | 54.64 | 3,573,622 | -0.06(-0.11%) |
Jul 06, 2021 | 54.75 | 54.83 | 54.65 | 54.70 | 4,100,802 | +0.02(+0.04%) |
Jul 02, 2021 | 54.59 | 54.70 | 54.58 | 54.68 | 2,325,035 | +0.12(+0.22%) |
Jul 01, 2021 | 54.48 | 54.65 | 54.46 | 54.56 | 2,795,656 | +0.12(+0.22%) |
Jun 30, 2021 | 54.55 | 54.56 | 54.32 | 54.44 | 8,120,361 | -0.11(-0.20%) |
Jun 29, 2021 | 54.41 | 54.56 | 54.41 | 54.55 | 4,275,350 | +0.13(+0.24%) |
Jun 28, 2021 | 54.52 | 54.62 | 54.41 | 54.42 | 4,505,482 | -0.10(-0.18%) |
Jun 25, 2021 | 54.50 | 54.60 | 54.49 | 54.52 | 5,285,657 | +0.04(+0.07%) |
Jun 24, 2021 | 54.55 | 54.56 | 54.40 | 54.48 | 4,737,259 | +0.02(+0.04%) |
Jun 23, 2021 | 54.53 | 54.55 | 54.44 | 54.46 | 4,441,343 | -0.01(-0.02%) |
Jun 22, 2021 | 54.60 | 54.66 | 54.47 | 54.47 | 3,908,583 | -0.11(-0.20%) |
Jun 21, 2021 | 54.60 | 54.65 | 54.48 | 54.58 | 3,004,029 | +0.12(+0.22%) |
Jun 18, 2021 | 54.65 | 54.68 | 54.36 | 54.46 | 7,383,610 | -0.18(-0.33%) |
Jun 17, 2021 | 54.68 | 54.78 | 54.63 | 54.64 | 2,763,033 | -0.02(-0.04%) |
Jun 16, 2021 | 54.65 | 54.83 | 54.60 | 54.66 | 6,530,208 | +0.06(+0.11%) |
Jun 15, 2021 | 54.75 | 54.88 | 54.60 | 54.60 | 5,018,976 | -0.08(-0.15%) |
Jun 14, 2021 | 54.90 | 54.92 | 54.68 | 54.68 | 10,052,928 | -0.25(-0.46%) |
Jun 11, 2021 | 54.98 | 55.05 | 54.76 | 54.93 | 13,945,278 | -0.03(-0.05%) |
Jun 10, 2021 | 54.93 | 54.99 | 54.85 | 54.96 | 9,678,409 | +0.06(+0.11%) |
Jun 09, 2021 | 54.92 | 54.98 | 54.83 | 54.90 | 4,260,730 | +0.00(+0.00%) |
Jun 08, 2021 | 54.93 | 55.06 | 54.88 | 54.90 | 5,822,716 | -0.02(-0.04%) |
Jun 07, 2021 | 54.95 | 55.10 | 54.90 | 54.92 | 8,034,301 | +0.04(+0.07%) |
Jun 04, 2021 | 54.88 | 55.04 | 54.83 | 54.88 | 22,715,744 | +1.33(+2.48%) |
Jun 03, 2021 | 53.05 | 53.65 | 53.02 | 53.55 | 4,941,206 | +0.43(+0.81%) |
Jun 02, 2021 | 53.06 | 53.31 | 53.02 | 53.12 | 4,749,567 | +0.03(+0.06%) |
Jun 01, 2021 | 52.93 | 53.11 | 52.92 | 53.09 | 3,777,973 | +0.19(+0.36%) |
May 28, 2021 | 52.75 | 53.02 | 52.59 | 52.90 | 7,656,549 | +0.14(+0.27%) |
May 27, 2021 | 52.72 | 52.98 | 52.66 | 52.76 | 4,855,285 | +0.12(+0.23%) |
May 26, 2021 | 52.93 | 52.94 | 52.60 | 52.64 | 7,245,791 | -0.29(-0.55%) |
May 25, 2021 | 52.98 | 53.08 | 52.80 | 52.93 | 4,096,401 | +0.04(+0.08%) |
May 24, 2021 | 52.99 | 53.08 | 52.88 | 52.89 | 4,067,394 | +0.04(+0.08%) |
May 21, 2021 | 53.10 | 53.14 | 52.85 | 52.85 | 3,411,688 | -0.13(-0.25%) |
May 20, 2021 | 52.93 | 53.16 | 52.80 | 52.98 | 3,981,198 | +0.11(+0.21%) |
May 19, 2021 | 52.62 | 52.87 | 52.54 | 52.87 | 4,773,587 | -0.04(-0.08%) |
May 18, 2021 | 52.63 | 52.98 | 52.60 | 52.91 | 7,533,602 | +0.39(+0.74%) |
May 17, 2021 | 52.64 | 52.70 | 52.45 | 52.52 | 3,659,142 | -0.04(-0.08%) |
May 14, 2021 | 52.85 | 52.89 | 52.48 | 52.56 | 6,506,702 | -0.20(-0.38%) |
May 13, 2021 | 52.65 | 52.80 | 52.47 | 52.76 | 4,571,763 | +0.31(+0.59%) |
May 12, 2021 | 52.52 | 52.64 | 52.31 | 52.45 | 7,712,789 | -0.15(-0.29%) |
May 11, 2021 | 52.52 | 52.85 | 52.49 | 52.60 | 8,518,590 | -0.13(-0.25%) |
May 10, 2021 | 52.90 | 52.90 | 52.66 | 52.73 | 6,742,482 | -0.08(-0.15%) |
May 07, 2021 | 53.15 | 53.18 | 52.77 | 52.81 | 10,519,718 | -0.27(-0.51%) |
May 06, 2021 | 53.06 | 53.15 | 52.80 | 53.08 | 6,037,163 | -0.11(-0.21%) |
May 05, 2021 | 53.19 | 53.30 | 53.00 | 53.19 | 8,444,391 | +0.29(+0.55%) |
May 04, 2021 | 53.08 | 53.15 | 52.76 | 52.90 | 9,897,924 | -0.19(-0.36%) |
May 03, 2021 | 53.17 | 53.21 | 52.98 | 53.09 | 6,258,539 | -0.08(-0.15%) |
Apr 30, 2021 | 53.10 | 53.25 | 53.03 | 53.17 | 8,077,200 | -0.04(-0.08%) |
Apr 29, 2021 | 53.13 | 53.24 | 53.05 | 53.21 | 5,465,981 | +0.11(+0.21%) |
Apr 28, 2021 | 53.20 | 53.25 | 53.07 | 53.10 | 7,427,853 | -0.07(-0.13%) |
Apr 27, 2021 | 53.16 | 53.25 | 53.11 | 53.17 | 6,259,347 | -0.07(-0.13%) |
Apr 26, 2021 | 53.15 | 53.26 | 53.10 | 53.24 | 5,711,413 | +0.15(+0.28%) |
Apr 23, 2021 | 53.18 | 53.29 | 53.04 | 53.09 | 7,486,900 | -0.01(-0.02%) |
Apr 22, 2021 | 53.18 | 53.25 | 53.03 | 53.10 | 10,626,435 | -0.12(-0.23%) |
Apr 21, 2021 | 53.05 | 53.27 | 53.02 | 53.22 | 6,514,590 | +0.13(+0.24%) |
Apr 20, 2021 | 53.23 | 53.23 | 52.95 | 53.09 | 13,864,038 | -0.11(-0.21%) |
Apr 19, 2021 | 53.15 | 53.32 | 53.00 | 53.20 | 16,783,942 | -0.14(-0.26%) |
Apr 16, 2021 | 53.00 | 53.51 | 52.92 | 53.34 | 18,108,300 | +0.36(+0.68%) |
Apr 15, 2021 | 53.00 | 53.16 | 52.83 | 52.98 | 36,173,400 | +0.19(+0.36%) |
Apr 14, 2021 | 52.25 | 53.09 | 52.25 | 52.79 | 20,702,234 | +0.55(+1.05%) |
Apr 13, 2021 | 52.82 | 53.03 | 51.90 | 52.24 | 45,356,960 | -0.61(-1.15%) |
Apr 12, 2021 | 53.75 | 53.93 | 52.74 | 52.85 | 108,012,912 | +7.27(+15.95%) |
Apr 09, 2021 | 45.20 | 45.61 | 44.57 | 45.58 | 1,597,200 | +0.36(+0.80%) |
Apr 08, 2021 | 45.90 | 46.51 | 44.83 | 45.22 | 4,412,356 | -0.03(-0.07%) |
Apr 07, 2021 | 44.47 | 45.76 | 44.10 | 45.25 | 5,232,968 | +1.02(+2.31%) |
Apr 06, 2021 | 44.24 | 44.79 | 44.00 | 44.23 | 1,931,215 | -0.02(-0.05%) |
Apr 05, 2021 | 45.56 | 45.69 | 43.99 | 44.25 | 2,694,213 | -0.66(-1.47%) |
Apr 01, 2021 | 44.29 | 45.43 | 44.07 | 44.91 | 1,908,800 | +1.27(+2.91%) |
Mar 31, 2021 | 42.58 | 44.32 | 42.31 | 43.64 | 3,052,351 | +1.56(+3.71%) |
Mar 30, 2021 | 41.63 | 42.51 | 40.75 | 42.08 | 4,830,634 | +0.11(+0.26%) |
Mar 29, 2021 | 42.84 | 43.05 | 41.44 | 41.97 | 4,233,274 | -1.15(-2.67%) |
Mar 26, 2021 | 41.95 | 43.14 | 41.60 | 43.12 | 3,581,600 | +1.28(+3.06%) |
Mar 25, 2021 | 41.51 | 42.30 | 41.27 | 41.84 | 4,695,917 | -0.63(-1.48%) |
Mar 24, 2021 | 44.15 | 44.24 | 42.23 | 42.47 | 3,295,913 | -1.60(-3.63%) |
Mar 23, 2021 | 45.20 | 46.00 | 43.63 | 44.07 | 3,175,466 | -1.13(-2.50%) |
Mar 22, 2021 | 45.21 | 45.88 | 44.40 | 45.20 | 4,522,736 | +0.19(+0.42%) |
Mar 19, 2021 | 43.24 | 45.16 | 43.01 | 45.01 | 3,006,300 | +1.77(+4.09%) |
Mar 18, 2021 | 44.18 | 44.35 | 43.05 | 43.24 | 1,870,424 | -1.74(-3.87%) |
Mar 17, 2021 | 44.57 | 45.38 | 43.91 | 44.98 | 1,553,765 | -0.30(-0.66%) |
Mar 16, 2021 | 45.28 | 46.14 | 44.78 | 45.28 | 2,685,453 | +0.30(+0.67%) |
Mar 15, 2021 | 44.40 | 45.06 | 44.08 | 44.98 | 2,207,076 | +0.73(+1.65%) |
Mar 12, 2021 | 43.56 | 44.43 | 43.37 | 44.25 | 1,221,900 | -0.16(-0.36%) |
Mar 11, 2021 | 43.65 | 44.77 | 43.09 | 44.41 | 2,112,239 | +1.92(+4.52%) |
Mar 10, 2021 | 43.07 | 44.23 | 42.45 | 42.49 | 2,783,710 | +0.14(+0.33%) |
Mar 09, 2021 | 41.65 | 43.15 | 41.41 | 42.35 | 4,419,150 | +2.00(+4.96%) |
Mar 08, 2021 | 42.50 | 42.97 | 39.93 | 40.35 | 3,605,426 | -2.23(-5.24%) |
Mar 05, 2021 | 42.54 | 43.82 | 39.90 | 42.58 | 2,677,300 | +0.50(+1.19%) |
Mar 04, 2021 | 42.91 | 43.48 | 40.51 | 42.08 | 4,487,579 | -1.06(-2.46%) |
Mar 03, 2021 | 44.22 | 44.61 | 42.58 | 43.14 | 2,463,725 | -1.37(-3.08%) |
Mar 02, 2021 | 46.06 | 46.17 | 44.47 | 44.51 | 2,210,993 | -1.45(-3.15%) |
Mar 01, 2021 | 45.05 | 46.16 | 44.63 | 45.96 | 2,653,034 | +1.36(+3.05%) |
Feb 26, 2021 | 43.39 | 44.92 | 42.88 | 44.60 | 3,164,600 | +1.58(+3.67%) |
Feb 25, 2021 | 44.62 | 44.91 | 42.74 | 43.02 | 3,673,357 | -1.78(-3.98%) |
Feb 24, 2021 | 44.89 | 45.19 | 43.42 | 44.80 | 2,501,337 | -0.12(-0.26%) |
Feb 23, 2021 | 44.00 | 45.28 | 42.61 | 44.92 | 4,012,725 | -0.28(-0.62%) |
Feb 22, 2021 | 47.41 | 47.60 | 45.03 | 45.20 | 3,063,218 | -2.96(-6.15%) |
Feb 19, 2021 | 48.78 | 48.94 | 47.73 | 48.16 | 2,781,000 | -0.21(-0.43%) |
Feb 18, 2021 | 47.76 | 48.77 | 47.19 | 48.37 | 1,638,279 | -0.23(-0.47%) |
Feb 17, 2021 | 48.00 | 49.00 | 47.75 | 48.60 | 1,860,264 | -0.40(-0.82%) |
Feb 16, 2021 | 49.90 | 49.91 | 48.53 | 49.00 | 2,457,282 | -0.64(-1.29%) |
Feb 12, 2021 | 49.09 | 49.85 | 48.62 | 49.64 | 2,689,800 | +0.37(+0.75%) |
Feb 11, 2021 | 49.85 | 49.85 | 48.43 | 49.27 | 1,383,377 | +0.02(+0.04%) |
Feb 10, 2021 | 49.49 | 50.07 | 48.81 | 49.25 | 3,542,117 | +0.15(+0.31%) |
Feb 09, 2021 | 49.21 | 49.74 | 47.67 | 49.10 | 4,274,574 | -1.41(-2.79%) |
Feb 08, 2021 | 50.84 | 51.62 | 48.82 | 50.51 | 3,534,348 | +0.13(+0.26%) |
Feb 05, 2021 | 49.80 | 50.58 | 49.06 | 50.38 | 3,226,400 | +0.83(+1.68%) |
Feb 04, 2021 | 48.32 | 49.75 | 48.10 | 49.55 | 3,130,326 | +1.50(+3.12%) |
Feb 03, 2021 | 47.47 | 48.06 | 46.31 | 48.05 | 2,316,699 | +0.77(+1.63%) |
Feb 02, 2021 | 47.34 | 47.93 | 46.17 | 47.28 | 3,213,761 | +0.85(+1.83%) |
Feb 01, 2021 | 46.48 | 46.97 | 45.59 | 46.43 | 3,781,027 | +0.89(+1.95%) |
Jan 29, 2021 | 45.85 | 46.28 | 44.41 | 45.54 | 4,704,100 | -0.46(-1.00%) |
Jan 28, 2021 | 43.44 | 46.44 | 43.43 | 46.00 | 7,384,013 | +3.10(+7.23%) |
Jan 27, 2021 | 46.82 | 46.89 | 42.19 | 42.90 | 7,700,389 | -4.89(-10.23%) |
Jan 26, 2021 | 48.42 | 48.73 | 46.75 | 47.79 | 7,546,775 | -0.52(-1.08%) |
Jan 25, 2021 | 49.55 | 49.87 | 47.79 | 48.31 | 3,266,977 | -0.49(-1.00%) |
Jan 22, 2021 | 50.00 | 50.23 | 48.29 | 48.80 | 4,137,900 | -1.17(-2.34%) |
Jan 21, 2021 | 50.66 | 50.87 | 49.58 | 49.97 | 2,339,434 | +0.12(+0.24%) |
Jan 20, 2021 | 50.03 | 50.97 | 49.70 | 49.85 | 2,585,873 | -0.14(-0.28%) |
Jan 19, 2021 | 49.71 | 50.00 | 49.04 | 49.99 | 3,251,510 | +1.19(+2.44%) |
Jan 15, 2021 | 50.27 | 50.95 | 48.32 | 48.80 | 2,496,700 | -1.41(-2.81%) |
Jan 14, 2021 | 48.58 | 50.59 | 48.45 | 50.21 | 2,753,896 | +1.64(+3.38%) |
Jan 13, 2021 | 49.72 | 49.75 | 48.47 | 48.57 | 3,131,788 | +0.62(+1.29%) |
Jan 12, 2021 | 48.00 | 48.72 | 47.57 | 47.95 | 3,437,738 | -0.15(-0.31%) |
Jan 11, 2021 | 46.87 | 48.15 | 46.32 | 48.10 | 3,127,559 | +0.69(+1.46%) |
Jan 08, 2021 | 46.14 | 47.54 | 46.14 | 47.41 | 3,798,600 | +1.36(+2.95%) |
Jan 07, 2021 | 44.91 | 46.48 | 44.88 | 46.05 | 4,440,961 | +1.79(+4.04%) |
Jan 06, 2021 | 42.84 | 45.48 | 42.70 | 44.26 | 2,722,583 | +0.79(+1.82%) |
Jan 05, 2021 | 43.70 | 44.08 | 43.17 | 43.47 | 1,057,813 | -0.23(-0.53%) |
Jan 04, 2021 | 44.10 | 44.45 | 42.42 | 43.70 | 3,376,312 | -0.39(-0.88%) |
Dec 31, 2020 | 44.09 | 44.09 | 44.09 | 2,275,902 | +0.12(+0.27%) | |
Dec 30, 2020 | 44.11 | 44.36 | 43.51 | 43.97 | 2,275,902 | +0.31(+0.71%) |
Dec 29, 2020 | 43.96 | 44.11 | 43.03 | 43.66 | 1,519,858 | -0.21(-0.48%) |
Dec 28, 2020 | 44.39 | 44.40 | 43.39 | 43.87 | 1,777,112 | +0.13(+0.30%) |
Dec 24, 2020 | 43.72 | 44.17 | 43.56 | 43.74 | 410,400 | +0.21(+0.48%) |
Dec 23, 2020 | 43.93 | 44.50 | 43.30 | 43.53 | 1,444,191 | -0.46(-1.05%) |
Dec 22, 2020 | 44.86 | 44.93 | 43.94 | 43.99 | 1,907,404 | -0.40(-0.90%) |
Dec 21, 2020 | 43.06 | 44.51 | 42.77 | 44.39 | 2,814,471 | +1.08(+2.49%) |
Dec 18, 2020 | 43.45 | 43.89 | 43.00 | 43.31 | 3,103,200 | +0.08(+0.19%) |
Dec 17, 2020 | 43.56 | 43.85 | 43.07 | 43.23 | 1,875,830 | +0.02(+0.05%) |
Dec 16, 2020 | 42.95 | 43.55 | 42.64 | 43.21 | 2,795,085 | +0.31(+0.72%) |
Dec 15, 2020 | 42.41 | 42.97 | 42.00 | 42.90 | 2,787,272 | +0.70(+1.66%) |
Dec 14, 2020 | 43.57 | 43.97 | 41.99 | 42.20 | 3,883,284 | -1.45(-3.31%) |
Dec 11, 2020 | 42.44 | 43.75 | 42.15 | 43.65 | 3,058,400 | +0.95(+2.21%) |
Dec 10, 2020 | 42.46 | 43.03 | 41.93 | 42.70 | 1,793,324 | -0.10(-0.23%) |
Dec 09, 2020 | 42.24 | 42.88 | 42.22 | 42.80 | 4,387,999 | +0.40(+0.94%) |
Dec 08, 2020 | 41.29 | 42.43 | 41.18 | 42.40 | 3,314,052 | +0.92(+2.23%) |
Dec 07, 2020 | 42.21 | 42.48 | 41.38 | 41.48 | 2,682,097 | -0.59(-1.39%) |
Dec 04, 2020 | 42.39 | 42.40 | 41.37 | 42.06 | 2,700,000 | +0.07(+0.17%) |
Dec 03, 2020 | 42.00 | 42.99 | 41.85 | 41.99 | 4,928,937 | -0.20(-0.49%) |
Dec 02, 2020 | 41.08 | 42.53 | 41.01 | 42.20 | 2,801,705 | -0.08(-0.18%) |
Dec 01, 2020 | 43.25 | 43.50 | 41.61 | 42.27 | 2,561,882 | -0.86(-1.99%) |
Nov 30, 2020 | 43.50 | 43.95 | 42.14 | 43.13 | 6,280,461 | +0.41(+0.96%) |
Nov 27, 2020 | 42.96 | 43.17 | 42.29 | 42.72 | 2,029,900 | -0.15(-0.35%) |
Nov 25, 2020 | 41.50 | 42.98 | 40.71 | 42.87 | 3,214,300 | +1.24(+2.98%) |
Nov 24, 2020 | 42.50 | 42.60 | 41.26 | 41.63 | 5,268,971 | -0.79(-1.86%) |
Nov 23, 2020 | 41.38 | 42.45 | 41.20 | 42.42 | 4,460,799 | +1.09(+2.64%) |
Nov 20, 2020 | 39.04 | 41.58 | 38.61 | 41.33 | 9,890,700 | +1.62(+4.08%) |
Nov 19, 2020 | 37.57 | 40.08 | 36.55 | 39.71 | 17,408,378 | +5.77(+17.00%) |
Nov 18, 2020 | 34.41 | 34.85 | 33.71 | 33.94 | 4,763,492 | -0.50(-1.45%) |
Nov 17, 2020 | 34.79 | 35.00 | 34.19 | 34.44 | 2,820,610 | -0.24(-0.69%) |
Nov 16, 2020 | 34.97 | 34.97 | 34.14 | 34.68 | 2,793,107 | +0.04(+0.12%) |
Nov 13, 2020 | 34.94 | 35.48 | 34.51 | 34.64 | 1,932,400 | +0.04(+0.12%) |
Nov 12, 2020 | 34.83 | 36.35 | 34.07 | 34.60 | 7,327,005 | -0.15(-0.43%) |
Nov 11, 2020 | 33.77 | 34.96 | 33.67 | 34.75 | 2,163,652 | +1.30(+3.89%) |
Nov 10, 2020 | 33.57 | 33.65 | 32.06 | 33.45 | 2,775,426 | -0.54(-1.59%) |
Nov 09, 2020 | 34.50 | 35.00 | 33.38 | 33.99 | 2,866,589 | -0.48(-1.39%) |
Nov 06, 2020 | 34.15 | 34.69 | 34.01 | 34.47 | 1,836,700 | +0.16(+0.47%) |
Nov 05, 2020 | 34.30 | 34.90 | 34.20 | 34.31 | 1,935,538 | +0.51(+1.51%) |
Nov 04, 2020 | 33.55 | 34.32 | 33.03 | 33.80 | 1,984,133 | +1.23(+3.78%) |
Nov 03, 2020 | 31.68 | 32.67 | 31.52 | 32.57 | 2,549,492 | +1.07(+3.40%) |