Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.51 | 55.04 | 54.38 | 54.54 | 5,059,079 | +0.09(+0.17%) |
Oct 28, 2021 | 53.58 | 54.52 | 53.58 | 54.45 | 4,205,806 | +0.91(+1.69%) |
Oct 27, 2021 | 53.85 | 54.49 | 53.47 | 53.54 | 4,815,145 | -0.60(-1.10%) |
Oct 26, 2021 | 54.53 | 54.13 | 4,255,255 | -0.27(-0.51%) | ||
Oct 25, 2021 | 54.79 | 54.87 | 54.25 | 54.41 | 3,730,375 | -0.28(-0.52%) |
Oct 22, 2021 | 54.95 | 55.44 | 54.52 | 54.69 | 5,435,229 | -0.03(-0.05%) |
Oct 21, 2021 | 54.48 | 55.00 | 54.16 | 54.72 | 4,561,389 | +0.39(+0.73%) |
Oct 20, 2021 | 52.81 | 54.64 | 52.64 | 54.33 | 6,852,107 | +1.52(+2.88%) |
Oct 19, 2021 | 51.29 | 52.85 | 50.84 | 52.81 | 6,294,084 | +0.22(+0.42%) |
Oct 18, 2021 | 52.27 | 53.12 | 52.21 | 52.59 | 5,697,630 | +0.23(+0.44%) |
Oct 15, 2021 | 52.25 | 52.85 | 51.96 | 52.36 | 6,002,765 | +0.54(+1.04%) |
Oct 14, 2021 | 51.20 | 51.87 | 50.84 | 51.82 | 6,855,827 | +1.17(+2.31%) |
Oct 13, 2021 | 50.84 | 50.97 | 49.88 | 50.64 | 5,920,925 | -0.20(-0.40%) |
Oct 12, 2021 | 50.85 | 51.35 | 50.64 | 50.85 | 5,128,843 | -0.01(-0.02%) |
Oct 11, 2021 | 51.19 | 51.89 | 50.82 | 50.86 | 5,398,952 | -0.29(-0.57%) |
Oct 08, 2021 | 50.08 | 51.42 | 50.02 | 51.15 | 5,144,616 | +1.20(+2.40%) |
Oct 07, 2021 | 50.51 | 50.76 | 49.83 | 49.95 | 6,206,300 | -0.01(-0.02%) |
Oct 06, 2021 | 49.32 | 50.18 | 49.04 | 49.96 | 5,702,651 | +0.11(+0.22%) |
Oct 05, 2021 | 48.72 | 50.14 | 48.59 | 49.85 | 5,339,720 | +1.44(+2.97%) |
Oct 04, 2021 | 48.32 | 49.36 | 48.24 | 48.41 | 5,699,096 | -0.06(-0.13%) |
Oct 01, 2021 | 47.48 | 48.88 | 47.48 | 48.47 | 5,349,148 | +0.99(+2.08%) |
Sep 30, 2021 | 48.52 | 48.70 | 47.49 | 47.48 | 4,803,743 | -0.72(-1.50%) |
Sep 29, 2021 | 48.37 | 48.53 | 47.96 | 48.21 | 3,088,599 | -0.26(-0.53%) |
Sep 28, 2021 | 49.03 | 49.73 | 48.36 | 48.46 | 5,937,944 | -0.45(-0.92%) |
Sep 27, 2021 | 47.67 | 49.27 | 47.60 | 48.91 | 5,230,229 | +1.69(+3.59%) |
Sep 24, 2021 | 47.00 | 47.76 | 47.00 | 47.22 | 2,974,729 | +0.05(+0.10%) |
Sep 23, 2021 | 46.33 | 47.63 | 46.23 | 47.17 | 5,127,035 | +1.44(+3.14%) |
Sep 22, 2021 | 45.79 | 46.16 | 45.60 | 45.73 | 4,575,085 | +0.58(+1.28%) |
Sep 21, 2021 | 45.63 | 45.79 | 45.00 | 45.16 | 4,457,623 | -0.27(-0.58%) |
Sep 20, 2021 | 45.65 | 45.74 | 44.64 | 45.42 | 6,719,036 | -1.43(-3.05%) |
Sep 17, 2021 | 46.88 | 47.16 | 46.22 | 46.85 | 12,597,498 | -0.20(-0.43%) |
Sep 16, 2021 | 48.02 | 48.14 | 46.70 | 47.05 | 6,756,651 | -0.64(-1.34%) |
Sep 15, 2021 | 46.90 | 47.80 | 46.76 | 47.70 | 6,317,727 | +0.85(+1.82%) |
Sep 14, 2021 | 47.93 | 48.09 | 46.61 | 46.84 | 4,811,417 | -1.01(-2.11%) |
Sep 13, 2021 | 47.90 | 48.18 | 47.47 | 47.85 | 4,383,893 | +0.30(+0.64%) |
Sep 10, 2021 | 48.76 | 48.78 | 47.50 | 47.55 | 7,524,701 | -0.89(-1.83%) |
Sep 09, 2021 | 48.42 | 49.15 | 48.42 | 48.44 | 4,520,220 | -0.09(-0.19%) |
Sep 08, 2021 | 48.56 | 48.63 | 48.11 | 48.53 | 4,523,150 | -0.13(-0.26%) |
Sep 07, 2021 | 49.36 | 49.46 | 48.55 | 48.66 | 4,359,334 | -0.74(-1.50%) |
Sep 03, 2021 | 49.84 | 49.91 | 49.20 | 49.40 | 3,329,685 | -0.35(-0.70%) |
Sep 02, 2021 | 49.92 | 50.08 | 49.53 | 49.75 | 4,037,535 | -0.08(-0.17%) |
Sep 01, 2021 | 50.60 | 50.87 | 49.64 | 49.83 | 5,231,795 | -0.75(-1.48%) |
Aug 31, 2021 | 50.64 | 50.93 | 50.27 | 50.58 | 4,327,620 | +0.04(+0.07%) |
Aug 30, 2021 | 51.84 | 51.88 | 50.52 | 50.54 | 2,699,595 | -1.13(-2.18%) |
Aug 27, 2021 | 50.83 | 51.75 | 50.75 | 51.67 | 4,712,156 | +0.85(+1.68%) |
Aug 26, 2021 | 50.89 | 51.19 | 50.75 | 50.82 | 4,706,211 | -0.08(-0.16%) |
Aug 25, 2021 | 50.10 | 51.27 | 49.95 | 50.90 | 5,083,467 | +0.95(+1.91%) |
Aug 24, 2021 | 49.67 | 50.26 | 49.50 | 49.95 | 3,824,407 | +0.43(+0.87%) |
Aug 23, 2021 | 49.12 | 49.82 | 49.12 | 49.52 | 3,928,912 | +0.68(+1.39%) |
Aug 20, 2021 | 48.33 | 49.02 | 48.03 | 48.84 | 4,652,713 | +0.50(+1.04%) |
Aug 19, 2021 | 48.48 | 48.84 | 48.13 | 48.34 | 5,886,665 | -0.70(-1.42%) |
Aug 18, 2021 | 49.10 | 49.96 | 48.79 | 49.03 | 5,005,240 | -0.25(-0.50%) |
Aug 17, 2021 | 49.36 | 49.77 | 48.91 | 49.28 | 4,867,019 | -0.43(-0.87%) |
Aug 16, 2021 | 49.01 | 49.80 | 48.70 | 49.71 | 4,736,324 | +0.37(+0.74%) |
Aug 13, 2021 | 50.12 | 50.37 | 49.25 | 49.34 | 7,409,289 | -0.93(-1.86%) |
Aug 12, 2021 | 50.17 | 50.40 | 49.86 | 50.28 | 4,227,536 | +0.11(+0.22%) |
Aug 11, 2021 | 49.48 | 50.25 | 49.27 | 50.17 | 5,487,025 | +0.86(+1.75%) |
Aug 10, 2021 | 48.75 | 49.50 | 48.69 | 49.31 | 5,017,499 | +0.41(+0.84%) |
Aug 09, 2021 | 48.55 | 49.21 | 48.30 | 48.90 | 5,079,675 | +0.20(+0.41%) |
Aug 06, 2021 | 48.00 | 49.02 | 48.00 | 48.69 | 6,116,059 | +1.25(+2.63%) |
Aug 05, 2021 | 47.46 | 47.86 | 47.26 | 47.45 | 5,236,194 | +0.28(+0.60%) |
Aug 04, 2021 | 47.26 | 47.69 | 46.92 | 47.16 | 4,700,283 | -0.47(-0.98%) |
Aug 03, 2021 | 47.13 | 47.91 | 46.54 | 47.63 | 4,938,026 | +0.66(+1.40%) |
Aug 02, 2021 | 47.38 | 48.14 | 46.91 | 46.97 | 5,927,301 | -0.05(-0.10%) |
Jul 30, 2021 | 46.76 | 47.34 | 46.68 | 47.02 | 4,943,037 | +0.03(+0.06%) |
Jul 29, 2021 | 46.63 | 47.41 | 46.33 | 46.99 | 4,858,574 | +0.87(+1.89%) |
Jul 28, 2021 | 46.17 | 46.60 | 45.72 | 46.12 | 7,222,859 | +0.15(+0.32%) |
Jul 27, 2021 | 45.47 | 46.57 | 45.28 | 45.97 | 6,569,606 | -0.05(-0.12%) |
Jul 26, 2021 | 45.34 | 46.23 | 45.31 | 46.03 | 4,975,244 | +0.57(+1.25%) |
Jul 23, 2021 | 45.68 | 45.98 | 45.21 | 45.46 | 4,849,564 | +0.13(+0.28%) |
Jul 22, 2021 | 45.48 | 45.54 | 45.04 | 45.33 | 5,247,778 | -0.21(-0.46%) |
Jul 21, 2021 | 45.31 | 45.93 | 45.12 | 45.54 | 5,653,399 | +0.56(+1.25%) |
Jul 20, 2021 | 43.29 | 45.45 | 43.06 | 44.98 | 7,047,343 | +1.69(+3.91%) |
Jul 19, 2021 | 44.00 | 44.18 | 43.05 | 43.29 | 8,106,289 | -1.64(-3.65%) |
Jul 16, 2021 | 44.54 | 45.11 | 44.13 | 44.92 | 8,976,492 | +0.64(+1.44%) |
Jul 15, 2021 | 43.93 | 45.19 | 43.28 | 44.29 | 7,527,831 | -0.55(-1.22%) |
Jul 14, 2021 | 45.39 | 45.84 | 44.57 | 44.83 | 5,341,321 | -0.62(-1.36%) |
Jul 13, 2021 | 45.76 | 45.92 | 45.16 | 45.45 | 2,992,513 | -0.29(-0.64%) |
Jul 12, 2021 | 45.09 | 45.98 | 44.81 | 45.74 | 3,286,668 | +0.32(+0.70%) |
Jul 09, 2021 | 44.87 | 45.57 | 44.66 | 45.42 | 3,923,480 | +1.45(+3.29%) |
Jul 08, 2021 | 44.33 | 44.55 | 43.70 | 43.98 | 4,958,359 | -1.04(-2.30%) |
Jul 07, 2021 | 44.77 | 45.21 | 44.50 | 45.01 | 3,307,756 | -0.01(-0.02%) |
Jul 06, 2021 | 46.39 | 46.49 | 44.76 | 45.02 | 6,791,820 | -1.59(-3.42%) |
Jul 02, 2021 | 46.76 | 46.88 | 46.39 | 46.62 | 3,372,378 | -0.17(-0.37%) |
Jul 01, 2021 | 46.91 | 47.07 | 46.54 | 46.79 | 3,151,700 | +0.18(+0.39%) |
Jun 30, 2021 | 46.14 | 46.74 | 45.99 | 46.61 | 6,048,136 | +0.19(+0.41%) |
Jun 29, 2021 | 46.62 | 47.02 | 46.28 | 46.42 | 4,306,005 | +0.15(+0.31%) |
Jun 28, 2021 | 46.22 | 46.31 | 45.63 | 46.27 | 3,069,358 | -0.12(-0.25%) |
Jun 25, 2021 | 45.86 | 46.52 | 45.74 | 46.39 | 4,581,860 | +0.67(+1.47%) |
Jun 24, 2021 | 45.13 | 45.90 | 44.92 | 45.71 | 4,046,084 | +0.80(+1.78%) |
Jun 23, 2021 | 45.10 | 45.37 | 44.90 | 44.91 | 5,052,002 | -0.06(-0.14%) |
Jun 22, 2021 | 45.21 | 45.25 | 44.61 | 44.98 | 4,274,390 | -0.20(-0.44%) |
Jun 21, 2021 | 44.22 | 45.24 | 44.13 | 45.18 | 4,586,208 | +1.31(+2.99%) |
Jun 18, 2021 | 44.46 | 44.53 | 43.70 | 43.87 | 12,659,581 | -1.15(-2.55%) |
Jun 17, 2021 | 47.15 | 47.17 | 44.72 | 45.01 | 8,231,187 | -1.59(-3.42%) |
Jun 16, 2021 | 45.80 | 47.26 | 45.16 | 46.61 | 10,751,085 | +0.71(+1.55%) |
Jun 15, 2021 | 45.30 | 46.01 | 45.17 | 45.90 | 4,053,689 | +0.74(+1.63%) |
Jun 14, 2021 | 45.62 | 45.95 | 44.42 | 45.16 | 6,592,129 | -0.70(-1.53%) |
Jun 11, 2021 | 45.45 | 45.89 | 45.40 | 45.86 | 3,923,040 | +0.49(+1.08%) |
Jun 10, 2021 | 46.43 | 46.62 | 45.34 | 45.37 | 3,505,783 | -0.68(-1.48%) |
Jun 09, 2021 | 46.47 | 46.47 | 45.99 | 46.05 | 3,199,153 | -0.73(-1.56%) |
Jun 08, 2021 | 46.77 | 46.98 | 46.26 | 46.78 | 3,081,406 | -0.36(-0.77%) |
Jun 07, 2021 | 47.61 | 47.61 | 47.10 | 47.14 | 2,512,628 | -0.35(-0.75%) |
Jun 04, 2021 | 47.47 | 47.53 | 46.97 | 47.50 | 2,423,747 | +0.01(+0.02%) |
Jun 03, 2021 | 47.35 | 47.74 | 47.06 | 47.49 | 3,065,315 | +0.07(+0.15%) |
Jun 02, 2021 | 47.52 | 47.70 | 47.07 | 47.42 | 3,629,960 | -0.16(-0.34%) |
Jun 01, 2021 | 48.04 | 48.13 | 47.34 | 47.58 | 3,497,317 | +0.20(+0.42%) |
May 28, 2021 | 47.47 | 47.50 | 46.99 | 47.38 | 3,742,168 | -0.02(-0.04%) |
May 27, 2021 | 47.50 | 47.93 | 47.14 | 47.40 | 7,225,553 | +0.49(+1.05%) |
May 26, 2021 | 46.77 | 47.04 | 46.38 | 46.91 | 4,140,028 | +0.40(+0.86%) |
May 25, 2021 | 47.10 | 47.53 | 46.40 | 46.51 | 3,336,340 | -0.56(-1.20%) |
May 24, 2021 | 46.95 | 47.18 | 46.82 | 47.07 | 2,928,242 | +0.16(+0.35%) |
May 21, 2021 | 46.22 | 47.08 | 46.14 | 46.91 | 4,033,096 | +0.86(+1.88%) |
May 20, 2021 | 46.26 | 46.39 | 45.86 | 46.04 | 3,137,823 | -0.23(-0.49%) |
May 19, 2021 | 45.68 | 46.30 | 45.31 | 46.27 | 5,485,313 | +0.10(+0.22%) |
May 18, 2021 | 47.34 | 47.58 | 46.15 | 46.17 | 6,004,945 | -1.22(-2.57%) |
May 17, 2021 | 47.12 | 47.57 | 46.78 | 47.39 | 4,308,824 | +0.28(+0.60%) |
May 14, 2021 | 47.29 | 47.57 | 46.97 | 47.11 | 4,943,419 | +0.08(+0.17%) |
May 13, 2021 | 46.18 | 47.32 | 46.05 | 47.02 | 5,192,748 | +0.60(+1.29%) |
May 12, 2021 | 47.43 | 47.62 | 46.27 | 46.42 | 4,620,741 | -0.50(-1.07%) |
May 11, 2021 | 47.30 | 47.88 | 46.72 | 46.92 | 7,147,214 | -0.63(-1.32%) |
May 10, 2021 | 47.48 | 48.05 | 47.31 | 47.55 | 5,177,576 | +0.41(+0.87%) |
May 07, 2021 | 46.55 | 47.26 | 46.02 | 47.14 | 5,099,123 | -0.06(-0.13%) |
May 06, 2021 | 46.95 | 47.24 | 46.71 | 47.21 | 5,411,650 | +0.40(+0.86%) |
May 05, 2021 | 46.39 | 46.93 | 45.61 | 46.81 | 4,616,715 | +0.87(+1.90%) |
May 04, 2021 | 45.61 | 46.08 | 45.48 | 45.93 | 6,764,246 | +0.24(+0.52%) |
May 03, 2021 | 45.71 | 45.90 | 45.21 | 45.70 | 4,282,730 | +0.32(+0.70%) |
Apr 30, 2021 | 45.46 | 45.71 | 45.22 | 45.38 | 7,562,205 | -0.18(-0.40%) |
Apr 29, 2021 | 45.03 | 45.72 | 44.97 | 45.56 | 7,648,865 | +0.82(+1.83%) |
Apr 28, 2021 | 44.22 | 44.80 | 44.22 | 44.74 | 6,527,030 | +0.57(+1.30%) |
Apr 27, 2021 | 43.55 | 44.26 | 43.29 | 44.17 | 6,118,898 | +0.68(+1.57%) |
Apr 26, 2021 | 43.24 | 43.87 | 43.16 | 43.49 | 6,146,689 | +0.46(+1.07%) |
Apr 23, 2021 | 42.08 | 43.29 | 41.80 | 43.02 | 4,981,491 | +0.95(+2.26%) |
Apr 22, 2021 | 42.37 | 42.69 | 41.92 | 42.08 | 5,938,168 | -0.58(-1.36%) |
Apr 21, 2021 | 41.86 | 42.85 | 41.75 | 42.65 | 5,525,512 | +0.55(+1.31%) |
Apr 20, 2021 | 42.16 | 42.67 | 41.83 | 42.10 | 8,062,721 | -0.21(-0.49%) |
Apr 19, 2021 | 41.82 | 42.42 | 41.70 | 42.31 | 6,985,355 | +0.67(+1.61%) |
Apr 16, 2021 | 42.53 | 42.93 | 41.40 | 41.64 | 11,014,333 | -1.75(-4.04%) |
Apr 15, 2021 | 44.05 | 44.11 | 43.34 | 43.40 | 8,571,780 | -0.57(-1.30%) |
Apr 14, 2021 | 43.66 | 44.26 | 43.47 | 43.97 | 4,667,612 | +0.27(+0.62%) |
Apr 13, 2021 | 44.12 | 44.22 | 43.62 | 43.69 | 3,576,863 | -0.68(-1.53%) |
Apr 12, 2021 | 43.95 | 44.41 | 43.87 | 44.37 | 3,145,953 | +0.42(+0.97%) |
Apr 09, 2021 | 43.66 | 44.01 | 43.54 | 43.95 | 3,509,735 | +0.56(+1.29%) |
Apr 08, 2021 | 43.05 | 43.43 | 42.84 | 43.39 | 3,451,110 | +0.14(+0.33%) |
Apr 07, 2021 | 43.41 | 43.65 | 43.02 | 43.24 | 3,708,041 | +0.05(+0.13%) |
Apr 06, 2021 | 43.42 | 43.50 | 42.85 | 43.19 | 3,452,214 | -0.32(-0.73%) |
Apr 05, 2021 | 43.37 | 43.84 | 43.10 | 43.50 | 4,044,332 | +0.60(+1.39%) |
Apr 01, 2021 | 42.70 | 42.95 | 42.35 | 42.91 | 4,476,339 | +0.16(+0.38%) |
Mar 31, 2021 | 43.05 | 43.28 | 42.68 | 42.74 | 5,362,610 | -0.52(-1.19%) |
Mar 30, 2021 | 43.21 | 43.52 | 42.93 | 43.26 | 4,924,525 | +0.31(+0.72%) |
Mar 29, 2021 | 42.15 | 43.30 | 41.99 | 42.95 | 5,342,721 | +0.03(+0.06%) |
Mar 26, 2021 | 42.32 | 42.99 | 42.27 | 42.93 | 8,099,805 | +1.05(+2.50%) |
Mar 25, 2021 | 40.98 | 41.91 | 40.40 | 41.88 | 6,927,601 | +0.98(+2.39%) |
Mar 24, 2021 | 41.12 | 41.61 | 40.90 | 40.90 | 5,821,289 | +0.80(+1.98%) |
Mar 23, 2021 | 40.62 | 40.98 | 39.95 | 40.11 | 4,124,039 | -0.76(-1.86%) |
Mar 22, 2021 | 41.01 | 41.40 | 40.57 | 40.86 | 6,931,941 | -1.03(-2.46%) |
Mar 19, 2021 | 41.75 | 42.22 | 41.22 | 41.90 | 16,103,028 | -0.32(-0.75%) |
Mar 18, 2021 | 42.51 | 43.17 | 42.06 | 42.21 | 6,972,744 | +0.17(+0.41%) |
Mar 17, 2021 | 42.18 | 42.32 | 41.47 | 42.04 | 5,425,423 | +0.24(+0.58%) |
Mar 16, 2021 | 41.95 | 42.15 | 41.51 | 41.80 | 4,129,648 | -0.41(-0.96%) |
Mar 15, 2021 | 42.20 | 42.28 | 41.60 | 42.20 | 4,066,864 | +0.03(+0.06%) |
Mar 12, 2021 | 42.07 | 42.39 | 41.76 | 42.18 | 5,246,016 | +0.84(+2.03%) |
Mar 11, 2021 | 41.18 | 41.58 | 40.86 | 41.33 | 4,089,880 | -0.15(-0.37%) |
Mar 10, 2021 | 40.67 | 41.82 | 40.58 | 41.49 | 5,544,816 | +0.87(+2.14%) |
Mar 09, 2021 | 40.70 | 41.52 | 40.09 | 40.62 | 6,701,944 | -0.62(-1.51%) |
Mar 08, 2021 | 41.19 | 41.72 | 40.81 | 41.24 | 4,803,342 | +0.54(+1.33%) |
Mar 05, 2021 | 41.04 | 41.33 | 40.13 | 40.70 | 6,448,491 | +0.24(+0.60%) |
Mar 04, 2021 | 40.25 | 40.99 | 39.81 | 40.46 | 7,595,094 | +0.21(+0.52%) |
Mar 03, 2021 | 39.57 | 41.18 | 39.57 | 40.25 | 8,184,701 | +0.84(+2.13%) |
Mar 02, 2021 | 39.51 | 40.06 | 39.39 | 39.41 | 4,972,485 | -0.07(-0.18%) |
Mar 01, 2021 | 38.74 | 39.65 | 38.59 | 39.48 | 7,054,428 | +1.37(+3.61%) |
Feb 26, 2021 | 38.90 | 39.05 | 37.95 | 38.11 | 7,708,163 | -1.14(-2.90%) |
Feb 25, 2021 | 40.31 | 40.62 | 39.09 | 39.25 | 7,790,938 | -0.76(-1.90%) |
Feb 24, 2021 | 39.74 | 40.29 | 39.62 | 40.01 | 8,204,727 | +0.39(+0.98%) |
Feb 23, 2021 | 39.75 | 40.26 | 39.45 | 39.62 | 8,855,185 | +0.09(+0.23%) |
Feb 22, 2021 | 38.05 | 39.75 | 38.04 | 39.53 | 10,767,705 | +1.27(+3.33%) |
Feb 19, 2021 | 38.34 | 38.77 | 38.18 | 38.25 | 6,527,262 | +0.13(+0.33%) |
Feb 18, 2021 | 38.47 | 38.69 | 37.87 | 38.13 | 4,110,876 | -0.65(-1.68%) |
Feb 17, 2021 | 38.72 | 39.14 | 38.35 | 38.78 | 5,091,589 | +0.14(+0.35%) |
Feb 16, 2021 | 38.13 | 39.18 | 38.06 | 38.64 | 9,633,298 | +0.74(+1.96%) |
Feb 12, 2021 | 37.86 | 38.45 | 37.58 | 37.90 | 9,785,195 | -0.18(-0.47%) |
Feb 11, 2021 | 38.87 | 39.63 | 37.99 | 38.08 | 12,076,270 | +0.35(+0.93%) |
Feb 10, 2021 | 38.06 | 38.32 | 37.70 | 37.73 | 5,060,886 | -0.20(-0.52%) |
Feb 09, 2021 | 37.83 | 38.10 | 37.42 | 37.93 | 4,649,701 | +0.01(+0.02%) |
Feb 08, 2021 | 38.10 | 38.36 | 37.77 | 37.92 | 4,412,416 | -0.07(-0.19%) |
Feb 05, 2021 | 38.44 | 38.49 | 37.86 | 37.99 | 3,877,701 | -0.18(-0.47%) |
Feb 04, 2021 | 37.32 | 38.23 | 37.21 | 38.17 | 5,553,343 | +1.06(+2.85%) |
Feb 03, 2021 | 36.81 | 37.34 | 36.66 | 37.11 | 5,977,737 | +0.19(+0.51%) |
Feb 02, 2021 | 36.83 | 37.62 | 36.63 | 36.92 | 9,164,098 | +0.34(+0.94%) |
Feb 01, 2021 | 36.27 | 37.12 | 36.17 | 36.58 | 7,759,438 | +0.58(+1.61%) |
Jan 29, 2021 | 36.35 | 36.69 | 35.66 | 36.00 | 8,178,687 | -0.50(-1.36%) |
Jan 28, 2021 | 35.95 | 36.83 | 35.92 | 36.50 | 8,154,918 | +0.78(+2.18%) |
Jan 27, 2021 | 36.56 | 36.63 | 35.50 | 35.72 | 9,448,165 | -1.36(-3.68%) |
Jan 26, 2021 | 37.21 | 37.37 | 36.67 | 37.08 | 6,618,446 | +0.04(+0.10%) |
Jan 25, 2021 | 37.23 | 37.40 | 36.88 | 37.05 | 9,185,393 | -0.57(-1.50%) |
Jan 22, 2021 | 37.50 | 37.92 | 37.20 | 37.61 | 6,141,697 | -0.30(-0.78%) |
Jan 21, 2021 | 38.15 | 38.38 | 37.40 | 37.91 | 9,665,260 | -0.21(-0.54%) |
Jan 20, 2021 | 39.22 | 39.47 | 37.91 | 38.11 | 11,685,427 | -2.99(-7.27%) |
Jan 19, 2021 | 41.04 | 41.56 | 40.57 | 41.10 | 7,164,752 | +0.22(+0.55%) |
Jan 15, 2021 | 41.23 | 41.38 | 40.65 | 40.88 | 4,828,096 | -0.86(-2.06%) |
Jan 14, 2021 | 41.58 | 42.01 | 41.09 | 41.74 | 3,748,434 | +0.19(+0.45%) |
Jan 13, 2021 | 41.73 | 42.01 | 41.43 | 41.55 | 4,842,015 | -0.22(-0.52%) |
Jan 12, 2021 | 41.18 | 41.86 | 41.13 | 41.76 | 5,500,200 | +0.90(+2.19%) |
Jan 11, 2021 | 39.85 | 40.88 | 39.56 | 40.87 | 5,117,334 | +0.68(+1.70%) |
Jan 08, 2021 | 40.68 | 40.78 | 39.85 | 40.19 | 4,036,791 | -0.43(-1.06%) |
Jan 07, 2021 | 40.89 | 41.30 | 40.58 | 40.62 | 5,661,676 | +0.24(+0.60%) |
Jan 06, 2021 | 39.04 | 40.74 | 38.96 | 40.37 | 9,439,426 | +2.56(+6.76%) |
Jan 05, 2021 | 37.40 | 38.05 | 37.08 | 37.82 | 5,119,708 | +0.42(+1.13%) |
Jan 04, 2021 | 38.12 | 38.25 | 36.98 | 37.40 | 6,365,449 | -0.67(-1.77%) |
Dec 31, 2020 | 38.07 | 38.07 | 38.07 | 3,149,311 | +0.67(+1.80%) | |
Dec 30, 2020 | 37.21 | 37.56 | 37.13 | 37.40 | 3,149,311 | +0.22(+0.60%) |
Dec 29, 2020 | 37.30 | 37.38 | 36.97 | 37.17 | 3,617,301 | +0.00(+0.00%) |
Dec 28, 2020 | 37.08 | 37.58 | 36.84 | 37.17 | 3,672,729 | +0.36(+0.97%) |
Dec 24, 2020 | 36.91 | 36.96 | 36.44 | 36.81 | 1,398,774 | +0.05(+0.15%) |
Dec 23, 2020 | 36.36 | 37.06 | 36.27 | 36.76 | 4,274,125 | +0.63(+1.74%) |
Dec 22, 2020 | 37.09 | 37.10 | 36.10 | 36.13 | 4,651,838 | -1.02(-2.75%) |
Dec 21, 2020 | 37.25 | 37.80 | 36.24 | 37.15 | 8,207,288 | +0.57(+1.54%) |
Dec 18, 2020 | 36.18 | 36.70 | 36.09 | 36.59 | 11,531,332 | +0.34(+0.94%) |
Dec 17, 2020 | 36.31 | 36.50 | 36.02 | 36.25 | 5,458,774 | -0.04(-0.10%) |
Dec 16, 2020 | 36.14 | 36.48 | 35.97 | 36.28 | 5,318,816 | +0.23(+0.65%) |
Dec 15, 2020 | 36.21 | 36.34 | 35.63 | 36.05 | 5,285,797 | +0.32(+0.90%) |
Dec 14, 2020 | 36.62 | 36.76 | 35.69 | 35.73 | 4,967,893 | -0.37(-1.02%) |
Dec 11, 2020 | 36.53 | 36.69 | 36.00 | 36.10 | 7,021,854 | -1.00(-2.71%) |
Dec 10, 2020 | 36.18 | 37.23 | 36.13 | 37.10 | 7,356,045 | +0.51(+1.40%) |
Dec 09, 2020 | 36.81 | 37.23 | 36.50 | 36.59 | 6,503,057 | +0.01(+0.02%) |
Dec 08, 2020 | 35.91 | 36.64 | 35.89 | 36.58 | 5,192,776 | +0.39(+1.09%) |
Dec 07, 2020 | 36.13 | 36.39 | 35.76 | 36.19 | 5,175,947 | -0.28(-0.76%) |
Dec 04, 2020 | 36.10 | 36.60 | 36.10 | 36.46 | 5,824,083 | +0.48(+1.32%) |
Dec 03, 2020 | 35.90 | 36.14 | 35.53 | 35.99 | 6,269,253 | +0.12(+0.33%) |
Dec 02, 2020 | 35.39 | 36.01 | 35.24 | 35.87 | 5,327,561 | +0.48(+1.34%) |
Dec 01, 2020 | 35.70 | 35.97 | 35.29 | 35.40 | 6,720,576 | +0.30(+0.87%) |
Nov 30, 2020 | 35.90 | 35.93 | 34.93 | 35.09 | 6,912,720 | -0.74(-2.08%) |
Nov 27, 2020 | 36.60 | 36.60 | 35.75 | 35.84 | 2,518,507 | -0.38(-1.04%) |
Nov 25, 2020 | 36.28 | 36.46 | 35.73 | 36.21 | 6,396,212 | -0.29(-0.79%) |
Nov 24, 2020 | 35.16 | 36.62 | 35.12 | 36.50 | 6,899,537 | +1.92(+5.55%) |
Nov 23, 2020 | 34.38 | 34.83 | 34.19 | 34.58 | 4,563,599 | +0.60(+1.77%) |
Nov 20, 2020 | 33.84 | 34.17 | 33.66 | 33.98 | 6,807,472 | -0.55(-1.58%) |
Nov 19, 2020 | 33.96 | 34.63 | 33.87 | 34.53 | 4,652,296 | -0.22(-0.65%) |
Nov 18, 2020 | 35.57 | 36.07 | 34.73 | 34.75 | 8,033,474 | -0.63(-1.77%) |
Nov 17, 2020 | 35.01 | 35.60 | 34.84 | 35.38 | 4,315,335 | -0.24(-0.68%) |
Nov 16, 2020 | 35.67 | 35.83 | 35.18 | 35.62 | 5,200,499 | +0.90(+2.58%) |
Nov 13, 2020 | 34.27 | 34.95 | 34.12 | 34.72 | 4,317,170 | +0.88(+2.60%) |
Nov 12, 2020 | 34.20 | 34.44 | 33.48 | 33.84 | 4,973,267 | -0.78(-2.25%) |
Nov 11, 2020 | 35.61 | 35.61 | 34.29 | 34.62 | 6,877,969 | -0.56(-1.58%) |
Nov 10, 2020 | 35.14 | 35.45 | 34.47 | 35.18 | 7,388,690 | +0.05(+0.15%) |
Nov 09, 2020 | 34.58 | 35.93 | 34.45 | 35.13 | 10,754,954 | +3.67(+11.66%) |
Nov 06, 2020 | 32.07 | 32.16 | 31.32 | 31.46 | 4,834,562 | -0.48(-1.49%) |
Nov 05, 2020 | 31.30 | 32.23 | 31.27 | 31.93 | 6,894,480 | +0.81(+2.59%) |
Nov 04, 2020 | 31.51 | 31.98 | 30.85 | 31.13 | 8,506,458 | -1.16(-3.58%) |
Nov 03, 2020 | 32.14 | 32.59 | 31.94 | 32.28 | 6,307,259 | +0.80(+2.54%) |