Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.82 | 54.29 | 53.31 | 53.57 | 2,141,204 | -0.57(-1.05%) |
Oct 28, 2021 | 53.07 | 54.15 | 52.72 | 54.14 | 1,567,287 | +1.11(+2.09%) |
Oct 27, 2021 | 53.68 | 54.26 | 52.99 | 53.04 | 1,516,405 | -0.72(-1.33%) |
Oct 26, 2021 | 54.58 | 53.71 | 53.75 | 1,353,842 | -0.61(-1.12%) | |
Oct 25, 2021 | 53.85 | 54.85 | 53.66 | 54.36 | 1,631,565 | +0.35(+0.65%) |
Oct 22, 2021 | 54.15 | 54.46 | 53.54 | 54.01 | 1,053,761 | +0.09(+0.17%) |
Oct 21, 2021 | 52.88 | 54.15 | 52.88 | 53.92 | 2,418,450 | +0.55(+1.03%) |
Oct 20, 2021 | 53.57 | 53.88 | 53.29 | 53.37 | 1,417,846 | -0.01(-0.02%) |
Oct 19, 2021 | 53.17 | 53.71 | 53.12 | 53.38 | 1,697,676 | +0.65(+1.23%) |
Oct 18, 2021 | 51.88 | 52.90 | 51.72 | 52.74 | 1,645,974 | +0.41(+0.78%) |
Oct 15, 2021 | 52.49 | 52.90 | 52.29 | 52.33 | 1,234,131 | +0.24(+0.46%) |
Oct 14, 2021 | 51.01 | 52.12 | 50.72 | 52.09 | 1,762,946 | +1.52(+3.02%) |
Oct 13, 2021 | 49.95 | 50.67 | 49.58 | 50.56 | 1,657,326 | +0.85(+1.70%) |
Oct 12, 2021 | 50.01 | 50.40 | 49.54 | 49.72 | 1,568,737 | -0.18(-0.36%) |
Oct 11, 2021 | 50.65 | 50.99 | 49.89 | 49.90 | 1,384,123 | -0.92(-1.80%) |
Oct 08, 2021 | 51.23 | 51.59 | 50.52 | 50.81 | 1,347,361 | -0.71(-1.37%) |
Oct 07, 2021 | 51.62 | 52.27 | 51.49 | 51.52 | 2,252,727 | +0.53(+1.04%) |
Oct 06, 2021 | 50.27 | 51.13 | 49.88 | 50.99 | 3,178,470 | -0.04(-0.08%) |
Oct 05, 2021 | 50.68 | 51.58 | 50.33 | 51.03 | 1,618,864 | +0.47(+0.93%) |
Oct 04, 2021 | 50.79 | 51.18 | 50.36 | 50.56 | 1,626,215 | -0.13(-0.26%) |
Oct 01, 2021 | 50.45 | 50.99 | 49.85 | 50.69 | 1,213,555 | +0.46(+0.91%) |
Sep 30, 2021 | 51.39 | 51.46 | 50.21 | 50.24 | 2,902,747 | -1.00(-1.95%) |
Sep 29, 2021 | 51.57 | 51.82 | 51.06 | 51.23 | 1,979,278 | -0.15(-0.29%) |
Sep 28, 2021 | 52.66 | 52.99 | 51.14 | 51.38 | 2,345,041 | -1.81(-3.41%) |
Sep 27, 2021 | 53.44 | 54.55 | 53.15 | 53.19 | 2,828,778 | -0.13(-0.24%) |
Sep 24, 2021 | 53.41 | 53.78 | 53.03 | 53.32 | 1,521,317 | -0.13(-0.24%) |
Sep 23, 2021 | 52.98 | 53.59 | 52.85 | 53.45 | 2,469,614 | +0.74(+1.40%) |
Sep 22, 2021 | 53.26 | 53.54 | 52.66 | 52.72 | 2,322,664 | -0.02(-0.04%) |
Sep 21, 2021 | 53.15 | 53.23 | 51.98 | 52.74 | 2,097,003 | -0.07(-0.13%) |
Sep 20, 2021 | 52.95 | 53.34 | 52.17 | 52.81 | 2,804,809 | -1.31(-2.41%) |
Sep 17, 2021 | 53.77 | 54.52 | 53.62 | 54.11 | 8,837,916 | -0.27(-0.49%) |
Sep 16, 2021 | 54.56 | 54.99 | 54.01 | 54.38 | 2,971,590 | -0.41(-0.75%) |
Sep 15, 2021 | 53.25 | 54.83 | 53.05 | 54.79 | 3,069,552 | +1.43(+2.67%) |
Sep 14, 2021 | 54.12 | 54.13 | 52.69 | 53.36 | 2,807,343 | -0.45(-0.83%) |
Sep 13, 2021 | 55.12 | 55.43 | 53.22 | 53.81 | 3,982,890 | -0.73(-1.33%) |
Sep 10, 2021 | 54.26 | 55.05 | 53.93 | 54.54 | 3,711,405 | +0.84(+1.56%) |
Sep 09, 2021 | 52.54 | 53.96 | 52.54 | 53.70 | 3,877,607 | +1.17(+2.22%) |
Sep 08, 2021 | 51.38 | 52.68 | 51.23 | 52.54 | 2,787,596 | +0.96(+1.85%) |
Sep 07, 2021 | 52.56 | 52.90 | 51.30 | 51.58 | 2,511,007 | -1.18(-2.23%) |
Sep 03, 2021 | 53.69 | 54.02 | 52.45 | 52.76 | 3,773,419 | -0.85(-1.58%) |
Sep 02, 2021 | 53.24 | 54.27 | 53.24 | 53.60 | 3,870,516 | +1.05(+1.99%) |
Sep 01, 2021 | 53.13 | 53.13 | 52.20 | 52.56 | 1,996,984 | -0.28(-0.53%) |
Aug 31, 2021 | 53.04 | 53.23 | 52.47 | 52.84 | 2,166,584 | -0.23(-0.43%) |
Aug 30, 2021 | 52.71 | 53.35 | 52.27 | 53.07 | 2,050,450 | +0.40(+0.76%) |
Aug 27, 2021 | 51.90 | 53.20 | 51.58 | 52.67 | 3,412,603 | +1.03(+1.99%) |
Aug 26, 2021 | 51.81 | 52.02 | 51.15 | 51.64 | 2,162,291 | -0.27(-0.52%) |
Aug 25, 2021 | 51.81 | 52.22 | 51.48 | 51.91 | 2,120,275 | +0.29(+0.56%) |
Aug 24, 2021 | 50.91 | 51.82 | 50.91 | 51.62 | 1,545,885 | +0.85(+1.67%) |
Aug 23, 2021 | 50.40 | 51.09 | 50.31 | 50.77 | 1,643,302 | +0.87(+1.74%) |
Aug 20, 2021 | 49.58 | 49.97 | 49.28 | 49.91 | 1,494,465 | +0.34(+0.68%) |
Aug 19, 2021 | 49.83 | 50.04 | 49.14 | 49.57 | 2,239,329 | -0.74(-1.47%) |
Aug 18, 2021 | 50.54 | 50.91 | 50.24 | 50.30 | 1,549,921 | -0.37(-0.73%) |
Aug 17, 2021 | 51.79 | 51.91 | 50.49 | 50.67 | 2,787,808 | -1.45(-2.77%) |
Aug 16, 2021 | 52.06 | 52.29 | 51.49 | 52.12 | 1,683,179 | -0.13(-0.25%) |
Aug 13, 2021 | 51.82 | 52.47 | 51.67 | 52.25 | 2,808,867 | +0.42(+0.81%) |
Aug 12, 2021 | 51.42 | 51.89 | 51.27 | 51.83 | 2,293,951 | +0.48(+0.93%) |
Aug 11, 2021 | 51.02 | 51.35 | 50.49 | 51.35 | 2,303,851 | +0.47(+0.92%) |
Aug 10, 2021 | 49.39 | 50.93 | 49.30 | 50.88 | 2,685,426 | +1.53(+3.11%) |
Aug 09, 2021 | 49.43 | 49.62 | 48.87 | 49.35 | 2,143,991 | -0.30(-0.60%) |
Aug 06, 2021 | 50.24 | 50.71 | 49.61 | 49.65 | 4,614,801 | -0.28(-0.56%) |
Aug 05, 2021 | 50.54 | 51.21 | 49.72 | 49.93 | 6,847,328 | -0.22(-0.44%) |
Aug 04, 2021 | 49.55 | 50.84 | 49.20 | 50.15 | 10,446,648 | +0.65(+1.31%) |
Aug 03, 2021 | 48.53 | 49.63 | 47.75 | 49.50 | 2,556,726 | +1.30(+2.69%) |
Aug 02, 2021 | 48.79 | 49.69 | 48.14 | 48.20 | 1,883,452 | -0.50(-1.02%) |
Jul 30, 2021 | 48.07 | 48.75 | 47.83 | 48.70 | 2,354,077 | +0.69(+1.43%) |
Jul 29, 2021 | 47.09 | 48.45 | 47.09 | 48.01 | 2,544,536 | +0.71(+1.50%) |
Jul 28, 2021 | 47.95 | 48.16 | 47.19 | 47.31 | 2,349,993 | -0.74(-1.54%) |
Jul 27, 2021 | 48.12 | 48.77 | 47.91 | 48.04 | 1,469,946 | -0.64(-1.31%) |
Jul 26, 2021 | 48.58 | 48.89 | 48.39 | 48.68 | 964,792 | +0.24(+0.49%) |
Jul 23, 2021 | 48.69 | 48.89 | 47.95 | 48.44 | 1,909,053 | +0.11(+0.23%) |
Jul 22, 2021 | 48.62 | 48.80 | 48.17 | 48.33 | 1,933,921 | -0.13(-0.27%) |
Jul 21, 2021 | 48.28 | 48.80 | 48.17 | 48.46 | 1,475,942 | +0.48(+1.00%) |
Jul 20, 2021 | 46.34 | 48.07 | 46.18 | 47.98 | 2,051,493 | +1.89(+4.11%) |
Jul 19, 2021 | 46.45 | 46.89 | 45.69 | 46.09 | 2,879,387 | -1.90(-3.97%) |
Jul 16, 2021 | 48.15 | 48.73 | 47.93 | 47.99 | 1,994,426 | +0.03(+0.06%) |
Jul 15, 2021 | 47.68 | 48.50 | 47.48 | 47.96 | 2,140,675 | +0.06(+0.12%) |
Jul 14, 2021 | 48.45 | 48.84 | 47.74 | 47.90 | 1,622,074 | -0.51(-1.05%) |
Jul 13, 2021 | 49.05 | 49.13 | 48.28 | 48.41 | 1,362,991 | -0.80(-1.62%) |
Jul 12, 2021 | 49.33 | 49.53 | 48.98 | 49.21 | 1,387,725 | +0.00(+0.00%) |
Jul 09, 2021 | 48.83 | 49.40 | 48.68 | 49.21 | 2,396,147 | +1.12(+2.32%) |
Jul 08, 2021 | 48.44 | 48.68 | 47.91 | 48.09 | 3,443,909 | -1.09(-2.21%) |
Jul 07, 2021 | 47.91 | 49.26 | 47.85 | 49.18 | 5,230,966 | +1.09(+2.26%) |
Jul 06, 2021 | 49.01 | 49.05 | 47.66 | 48.09 | 1,680,626 | -0.33(-0.68%) |
Jul 02, 2021 | 48.51 | 48.66 | 48.23 | 48.42 | 1,456,382 | -0.02(-0.04%) |
Jul 01, 2021 | 48.97 | 49.22 | 48.36 | 48.44 | 2,480,477 | -0.20(-0.41%) |
Jun 30, 2021 | 48.25 | 48.86 | 48.25 | 48.64 | 1,640,951 | +0.27(+0.56%) |
Jun 29, 2021 | 48.86 | 49.14 | 48.34 | 48.37 | 1,448,083 | -0.30(-0.61%) |
Jun 28, 2021 | 48.93 | 48.97 | 47.94 | 48.67 | 1,947,930 | -0.14(-0.29%) |
Jun 25, 2021 | 47.81 | 48.96 | 47.72 | 48.81 | 4,399,656 | +1.34(+2.81%) |
Jun 24, 2021 | 46.99 | 47.74 | 46.60 | 47.47 | 2,697,943 | +0.83(+1.77%) |
Jun 23, 2021 | 46.47 | 46.88 | 46.16 | 46.65 | 1,675,768 | +0.21(+0.45%) |
Jun 22, 2021 | 46.89 | 46.89 | 46.06 | 46.44 | 1,347,527 | -0.32(-0.68%) |
Jun 21, 2021 | 45.79 | 46.84 | 45.79 | 46.76 | 2,257,968 | +1.41(+3.12%) |
Jun 18, 2021 | 45.00 | 46.24 | 44.85 | 45.34 | 4,251,414 | -0.49(-1.07%) |
Jun 17, 2021 | 48.12 | 48.34 | 45.79 | 45.83 | 5,447,433 | -1.74(-3.67%) |
Jun 16, 2021 | 47.00 | 47.77 | 46.60 | 47.57 | 4,040,370 | +0.42(+0.89%) |
Jun 15, 2021 | 47.49 | 47.59 | 47.04 | 47.16 | 2,353,174 | -0.21(-0.44%) |
Jun 14, 2021 | 47.80 | 47.83 | 47.20 | 47.37 | 1,657,827 | -0.42(-0.88%) |
Jun 11, 2021 | 47.50 | 47.79 | 47.37 | 47.78 | 1,399,086 | +0.59(+1.25%) |
Jun 10, 2021 | 47.87 | 47.89 | 47.18 | 47.20 | 1,296,530 | -0.31(-0.65%) |
Jun 09, 2021 | 48.17 | 48.17 | 47.47 | 47.50 | 1,338,831 | -0.83(-1.71%) |
Jun 08, 2021 | 47.90 | 48.55 | 47.50 | 48.33 | 1,327,930 | +0.29(+0.60%) |
Jun 07, 2021 | 49.22 | 49.25 | 47.96 | 48.04 | 1,574,588 | -1.00(-2.03%) |
Jun 04, 2021 | 49.19 | 49.52 | 48.88 | 49.04 | 1,272,453 | +0.07(+0.14%) |
Jun 03, 2021 | 49.29 | 49.36 | 48.85 | 48.97 | 1,230,914 | -0.59(-1.19%) |
Jun 02, 2021 | 49.87 | 50.09 | 49.34 | 49.56 | 1,472,844 | -0.30(-0.60%) |
Jun 01, 2021 | 50.16 | 50.43 | 49.85 | 49.86 | 1,426,074 | +0.39(+0.79%) |
May 28, 2021 | 49.63 | 49.63 | 49.06 | 49.47 | 1,428,368 | -0.03(-0.06%) |
May 27, 2021 | 49.48 | 49.81 | 49.16 | 49.50 | 3,290,031 | +0.50(+1.02%) |
May 26, 2021 | 48.60 | 49.02 | 48.47 | 49.00 | 1,232,275 | +0.49(+1.01%) |
May 25, 2021 | 49.38 | 49.72 | 48.50 | 48.51 | 1,648,107 | -0.91(-1.84%) |
May 24, 2021 | 48.96 | 49.61 | 48.69 | 49.42 | 2,025,946 | +0.72(+1.47%) |
May 21, 2021 | 48.59 | 49.24 | 48.37 | 48.70 | 2,461,966 | +0.60(+1.24%) |
May 20, 2021 | 48.04 | 48.29 | 47.42 | 48.10 | 4,069,660 | +0.53(+1.11%) |
May 19, 2021 | 47.57 | 47.74 | 46.60 | 47.57 | 3,207,817 | -0.68(-1.40%) |
May 18, 2021 | 48.58 | 48.61 | 47.86 | 48.25 | 3,419,487 | -0.34(-0.70%) |
May 17, 2021 | 48.19 | 48.79 | 47.66 | 48.59 | 2,904,097 | +0.22(+0.45%) |
May 14, 2021 | 47.77 | 48.59 | 47.58 | 48.37 | 2,562,881 | +0.97(+2.04%) |
May 13, 2021 | 46.91 | 47.79 | 46.91 | 47.41 | 1,479,811 | +0.44(+0.93%) |
May 12, 2021 | 48.12 | 48.34 | 46.87 | 46.97 | 2,354,086 | -1.03(-2.14%) |
May 11, 2021 | 47.72 | 48.75 | 47.05 | 47.99 | 6,790,626 | -1.95(-3.91%) |
May 10, 2021 | 50.68 | 51.42 | 49.94 | 49.95 | 1,500,674 | -0.41(-0.81%) |
May 07, 2021 | 49.10 | 50.51 | 48.70 | 50.35 | 1,710,430 | +1.00(+2.02%) |
May 06, 2021 | 49.25 | 49.52 | 48.82 | 49.36 | 1,360,170 | +0.12(+0.24%) |
May 05, 2021 | 49.30 | 49.49 | 48.41 | 49.24 | 1,436,401 | +0.20(+0.41%) |
May 04, 2021 | 47.92 | 49.10 | 47.45 | 49.04 | 1,981,266 | +0.91(+1.88%) |
May 03, 2021 | 49.36 | 49.62 | 48.08 | 48.13 | 2,880,322 | -1.11(-2.25%) |
Apr 30, 2021 | 50.54 | 50.81 | 49.12 | 49.24 | 3,410,932 | -1.82(-3.57%) |
Apr 29, 2021 | 50.14 | 51.52 | 49.60 | 51.06 | 3,287,507 | -0.70(-1.35%) |
Apr 28, 2021 | 50.87 | 51.94 | 50.79 | 51.76 | 3,520,158 | +0.73(+1.43%) |
Apr 27, 2021 | 51.28 | 51.28 | 50.47 | 51.03 | 1,334,652 | -0.02(-0.04%) |
Apr 26, 2021 | 51.40 | 51.82 | 51.03 | 51.05 | 2,066,890 | -0.39(-0.76%) |
Apr 23, 2021 | 51.33 | 51.71 | 50.90 | 51.44 | 1,879,620 | +0.38(+0.74%) |
Apr 22, 2021 | 50.78 | 51.94 | 50.41 | 51.06 | 2,684,177 | +0.29(+0.57%) |
Apr 21, 2021 | 49.95 | 50.95 | 49.64 | 50.77 | 2,146,569 | +0.61(+1.21%) |
Apr 20, 2021 | 50.68 | 50.72 | 49.31 | 50.17 | 3,019,461 | -0.57(-1.12%) |
Apr 19, 2021 | 49.91 | 50.78 | 49.84 | 50.73 | 2,353,017 | +0.67(+1.33%) |
Apr 16, 2021 | 49.64 | 50.21 | 49.35 | 50.07 | 2,732,278 | +0.90(+1.82%) |
Apr 15, 2021 | 49.35 | 49.57 | 48.85 | 49.17 | 2,181,641 | -0.06(-0.12%) |
Apr 14, 2021 | 49.19 | 49.94 | 49.15 | 49.23 | 1,996,690 | +0.17(+0.35%) |
Apr 13, 2021 | 49.70 | 49.75 | 48.46 | 49.06 | 2,759,534 | -0.92(-1.83%) |
Apr 12, 2021 | 51.26 | 51.31 | 49.75 | 49.98 | 2,930,403 | -0.43(-0.85%) |
Apr 09, 2021 | 50.39 | 50.55 | 49.56 | 50.40 | 1,300,812 | +0.26(+0.52%) |
Apr 08, 2021 | 49.88 | 50.23 | 49.16 | 50.15 | 1,521,032 | +0.18(+0.36%) |
Apr 07, 2021 | 49.91 | 50.18 | 49.35 | 49.97 | 1,499,351 | -0.09(-0.18%) |
Apr 06, 2021 | 50.19 | 50.59 | 49.74 | 50.06 | 1,253,365 | +0.14(+0.28%) |
Apr 05, 2021 | 49.85 | 50.39 | 49.69 | 49.92 | 1,846,249 | +0.48(+0.97%) |
Apr 01, 2021 | 49.24 | 49.55 | 48.76 | 49.44 | 1,863,665 | +0.40(+0.81%) |
Mar 31, 2021 | 49.93 | 50.74 | 49.00 | 49.04 | 2,112,415 | -0.83(-1.66%) |
Mar 30, 2021 | 49.58 | 50.21 | 49.25 | 49.87 | 2,076,197 | +0.45(+0.91%) |
Mar 29, 2021 | 49.42 | 49.80 | 49.20 | 49.42 | 1,153,296 | -0.12(-0.24%) |
Mar 26, 2021 | 49.09 | 49.79 | 48.62 | 49.54 | 974,380 | +0.98(+2.01%) |
Mar 25, 2021 | 47.72 | 48.82 | 46.78 | 48.56 | 1,636,266 | +0.39(+0.81%) |
Mar 24, 2021 | 47.38 | 48.78 | 47.38 | 48.17 | 1,794,449 | +1.20(+2.55%) |
Mar 23, 2021 | 48.07 | 48.55 | 46.78 | 46.98 | 1,580,395 | -1.66(-3.42%) |
Mar 22, 2021 | 49.23 | 49.23 | 47.85 | 48.64 | 1,886,969 | -0.64(-1.29%) |
Mar 19, 2021 | 49.46 | 49.82 | 48.34 | 49.28 | 6,292,227 | -0.29(-0.58%) |
Mar 18, 2021 | 49.61 | 50.72 | 49.29 | 49.57 | 2,031,776 | -0.04(-0.08%) |
Mar 17, 2021 | 48.92 | 49.85 | 48.39 | 49.61 | 1,290,760 | +0.84(+1.72%) |
Mar 16, 2021 | 50.14 | 50.33 | 48.77 | 48.77 | 1,403,593 | -1.81(-3.59%) |
Mar 15, 2021 | 49.36 | 50.61 | 49.01 | 50.58 | 2,014,005 | +1.16(+2.34%) |
Mar 12, 2021 | 48.96 | 49.54 | 48.69 | 49.43 | 2,132,397 | +0.58(+1.18%) |
Mar 11, 2021 | 48.85 | 49.78 | 48.56 | 48.85 | 1,409,321 | +0.05(+0.10%) |
Mar 10, 2021 | 48.42 | 49.27 | 47.74 | 48.80 | 1,459,069 | +0.88(+1.83%) |
Mar 09, 2021 | 50.35 | 50.37 | 47.91 | 47.92 | 2,224,053 | -2.45(-4.87%) |
Mar 08, 2021 | 49.65 | 51.43 | 49.32 | 50.37 | 6,415,552 | +1.06(+2.14%) |
Mar 05, 2021 | 47.45 | 49.51 | 46.65 | 49.32 | 3,632,099 | +2.42(+5.16%) |
Mar 04, 2021 | 46.48 | 47.57 | 45.84 | 46.90 | 3,453,304 | +0.25(+0.53%) |
Mar 03, 2021 | 46.55 | 47.34 | 46.44 | 46.65 | 2,823,058 | +0.01(+0.02%) |
Mar 02, 2021 | 47.11 | 47.34 | 46.59 | 46.64 | 1,553,968 | -0.66(-1.39%) |
Mar 01, 2021 | 46.88 | 47.80 | 46.83 | 47.30 | 1,985,246 | +1.12(+2.42%) |
Feb 26, 2021 | 46.21 | 46.77 | 45.56 | 46.18 | 2,389,388 | -0.01(-0.02%) |
Feb 25, 2021 | 47.84 | 48.75 | 46.04 | 46.19 | 3,546,319 | -1.74(-3.64%) |
Feb 24, 2021 | 45.68 | 48.09 | 45.30 | 47.93 | 4,081,197 | +2.51(+5.53%) |
Feb 23, 2021 | 44.60 | 46.83 | 43.81 | 45.42 | 4,578,559 | +1.80(+4.14%) |
Feb 22, 2021 | 43.34 | 44.66 | 43.18 | 43.62 | 3,422,622 | -0.12(-0.27%) |
Feb 19, 2021 | 42.90 | 44.16 | 42.90 | 43.74 | 1,615,604 | +1.12(+2.62%) |
Feb 18, 2021 | 42.55 | 42.86 | 41.85 | 42.62 | 1,254,519 | -0.22(-0.51%) |
Feb 17, 2021 | 43.29 | 43.43 | 42.68 | 42.84 | 1,005,055 | -0.58(-1.33%) |
Feb 16, 2021 | 44.10 | 44.35 | 43.15 | 43.42 | 1,343,230 | -0.35(-0.80%) |
Feb 12, 2021 | 43.74 | 44.22 | 43.26 | 43.77 | 1,689,059 | -0.11(-0.25%) |
Feb 11, 2021 | 44.29 | 45.11 | 43.35 | 43.88 | 1,749,739 | -0.43(-0.97%) |
Feb 10, 2021 | 44.06 | 44.49 | 43.65 | 44.31 | 1,539,351 | +0.39(+0.89%) |
Feb 09, 2021 | 43.63 | 44.38 | 43.53 | 43.92 | 1,343,846 | +0.02(+0.05%) |
Feb 08, 2021 | 43.69 | 44.05 | 43.54 | 43.90 | 1,279,833 | +0.27(+0.62%) |
Feb 05, 2021 | 43.40 | 43.96 | 43.04 | 43.63 | 1,362,024 | +0.79(+1.84%) |
Feb 04, 2021 | 43.63 | 43.89 | 42.70 | 42.84 | 4,603,683 | -0.57(-1.31%) |
Feb 03, 2021 | 42.97 | 43.59 | 42.69 | 43.41 | 1,260,264 | +0.18(+0.41%) |
Feb 02, 2021 | 42.98 | 43.52 | 42.47 | 43.23 | 1,261,575 | +0.78(+1.83%) |
Feb 01, 2021 | 42.24 | 42.56 | 41.54 | 42.45 | 3,129,754 | +0.76(+1.82%) |
Jan 29, 2021 | 42.07 | 42.50 | 41.26 | 41.69 | 3,176,218 | -0.80(-1.88%) |
Jan 28, 2021 | 41.42 | 42.84 | 41.07 | 42.49 | 2,182,183 | +1.82(+4.48%) |
Jan 27, 2021 | 42.41 | 42.45 | 40.50 | 40.67 | 2,186,021 | -2.77(-6.38%) |
Jan 26, 2021 | 44.74 | 45.09 | 43.43 | 43.44 | 1,490,799 | -0.92(-2.07%) |
Jan 25, 2021 | 44.84 | 45.06 | 44.01 | 44.36 | 1,832,498 | -0.72(-1.59%) |
Jan 22, 2021 | 45.27 | 45.56 | 44.85 | 45.07 | 1,324,193 | -0.53(-1.16%) |
Jan 21, 2021 | 45.77 | 46.07 | 45.55 | 45.60 | 1,106,080 | -0.23(-0.50%) |
Jan 20, 2021 | 46.29 | 46.55 | 45.66 | 45.83 | 1,371,791 | -0.30(-0.65%) |
Jan 19, 2021 | 46.20 | 46.43 | 45.77 | 46.13 | 1,648,642 | +0.38(+0.83%) |
Jan 15, 2021 | 47.01 | 47.14 | 45.38 | 45.75 | 4,593,836 | -0.43(-0.93%) |
Jan 14, 2021 | 46.23 | 46.62 | 45.77 | 46.18 | 1,805,366 | +0.26(+0.56%) |
Jan 13, 2021 | 46.71 | 47.01 | 45.92 | 45.92 | 1,582,606 | -0.98(-2.08%) |
Jan 12, 2021 | 46.83 | 47.61 | 46.38 | 46.90 | 1,249,573 | +0.57(+1.23%) |
Jan 11, 2021 | 45.75 | 46.52 | 45.43 | 46.33 | 742,334 | +0.09(+0.19%) |
Jan 08, 2021 | 46.97 | 47.30 | 45.67 | 46.24 | 1,664,674 | -0.62(-1.32%) |
Jan 07, 2021 | 46.85 | 47.25 | 46.42 | 46.86 | 994,198 | +0.34(+0.73%) |
Jan 06, 2021 | 45.70 | 47.48 | 45.63 | 46.52 | 1,975,176 | +1.47(+3.27%) |
Jan 05, 2021 | 44.22 | 45.26 | 44.22 | 45.04 | 1,803,727 | +0.89(+2.01%) |
Jan 04, 2021 | 45.52 | 45.60 | 43.69 | 44.16 | 2,239,893 | -1.25(-2.74%) |
Dec 31, 2020 | 45.40 | 45.40 | 45.40 | 1,444,815 | +0.32(+0.71%) | |
Dec 30, 2020 | 44.35 | 45.22 | 44.35 | 45.08 | 1,444,815 | +0.76(+1.71%) |
Dec 29, 2020 | 45.03 | 45.27 | 44.00 | 44.33 | 1,013,836 | -0.62(-1.37%) |
Dec 28, 2020 | 46.13 | 46.66 | 44.89 | 44.94 | 1,109,898 | -0.93(-2.02%) |
Dec 24, 2020 | 45.62 | 45.88 | 45.03 | 45.87 | 611,822 | +0.27(+0.59%) |
Dec 23, 2020 | 45.62 | 45.83 | 45.17 | 45.60 | 862,580 | +0.20(+0.44%) |
Dec 22, 2020 | 45.65 | 45.82 | 45.34 | 45.40 | 1,528,734 | -0.10(-0.22%) |
Dec 21, 2020 | 44.13 | 45.54 | 43.86 | 45.50 | 1,584,758 | +0.44(+0.97%) |
Dec 18, 2020 | 45.38 | 45.73 | 44.74 | 45.06 | 5,257,137 | -0.22(-0.48%) |
Dec 17, 2020 | 44.41 | 45.42 | 43.81 | 45.28 | 2,320,201 | +1.12(+2.53%) |
Dec 16, 2020 | 44.67 | 44.70 | 43.68 | 44.17 | 1,531,791 | -0.44(-0.98%) |
Dec 15, 2020 | 44.35 | 44.77 | 43.71 | 44.60 | 1,722,602 | +0.90(+2.05%) |
Dec 14, 2020 | 45.09 | 45.30 | 43.60 | 43.71 | 2,277,717 | -0.46(-1.04%) |
Dec 11, 2020 | 44.15 | 44.48 | 43.93 | 44.17 | 2,640,660 | -0.47(-1.05%) |
Dec 10, 2020 | 44.55 | 44.77 | 44.28 | 44.63 | 2,215,855 | -0.20(-0.44%) |
Dec 09, 2020 | 44.64 | 44.92 | 44.52 | 44.83 | 2,169,446 | +0.45(+1.01%) |
Dec 08, 2020 | 43.88 | 44.43 | 43.86 | 44.39 | 2,156,245 | +0.21(+0.47%) |
Dec 07, 2020 | 44.94 | 45.09 | 44.02 | 44.18 | 1,999,659 | -0.86(-1.90%) |
Dec 04, 2020 | 44.64 | 45.29 | 44.64 | 45.03 | 1,584,195 | +0.73(+1.64%) |
Dec 03, 2020 | 44.06 | 44.82 | 43.86 | 44.31 | 1,726,578 | +0.13(+0.29%) |
Dec 02, 2020 | 44.29 | 44.74 | 43.87 | 44.18 | 1,766,636 | -0.47(-1.05%) |
Dec 01, 2020 | 44.87 | 45.48 | 44.60 | 44.64 | 2,919,476 | +0.53(+1.20%) |
Nov 30, 2020 | 44.43 | 44.73 | 43.88 | 44.12 | 2,526,090 | -0.53(-1.18%) |
Nov 27, 2020 | 45.03 | 45.03 | 44.48 | 44.64 | 596,970 | -0.01(-0.02%) |
Nov 25, 2020 | 45.17 | 45.17 | 44.57 | 44.65 | 1,009,903 | -0.66(-1.45%) |
Nov 24, 2020 | 45.13 | 45.42 | 44.78 | 45.31 | 2,083,570 | +0.99(+2.23%) |
Nov 23, 2020 | 44.63 | 44.92 | 44.31 | 44.33 | 1,784,220 | +0.22(+0.50%) |
Nov 20, 2020 | 44.12 | 44.30 | 43.76 | 44.11 | 1,438,389 | +0.06(+0.14%) |
Nov 19, 2020 | 43.56 | 44.16 | 43.28 | 44.05 | 1,531,143 | +0.29(+0.66%) |
Nov 18, 2020 | 44.81 | 44.83 | 43.74 | 43.76 | 1,463,768 | -0.73(-1.64%) |
Nov 17, 2020 | 44.41 | 44.81 | 43.60 | 44.49 | 1,731,168 | -0.35(-0.78%) |
Nov 16, 2020 | 43.46 | 44.84 | 43.08 | 44.83 | 3,268,835 | +2.22(+5.21%) |
Nov 13, 2020 | 42.83 | 43.62 | 42.37 | 42.61 | 2,832,827 | +0.26(+0.61%) |
Nov 12, 2020 | 42.00 | 42.72 | 41.87 | 42.35 | 1,615,309 | -0.11(-0.26%) |
Nov 11, 2020 | 43.00 | 43.02 | 42.05 | 42.46 | 1,445,612 | -0.14(-0.33%) |
Nov 10, 2020 | 42.35 | 43.70 | 42.32 | 42.60 | 3,279,778 | -0.03(-0.07%) |
Nov 09, 2020 | 42.95 | 45.37 | 41.86 | 42.63 | 5,002,265 | +2.52(+6.29%) |
Nov 06, 2020 | 39.53 | 40.32 | 39.51 | 40.11 | 1,905,610 | +0.45(+1.13%) |
Nov 05, 2020 | 38.44 | 40.07 | 38.03 | 39.66 | 2,441,112 | +1.72(+4.54%) |
Nov 04, 2020 | 38.56 | 38.59 | 36.87 | 37.94 | 3,723,866 | -0.68(-1.75%) |
Nov 03, 2020 | 36.19 | 38.85 | 35.91 | 38.62 | 3,734,960 | +2.76(+7.70%) |