Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 43.30 | 43.82 | 43.11 | 43.49 | 3,315,771 | +0.05(+0.13%) |
Oct 28, 2021 | 42.99 | 43.75 | 42.83 | 43.44 | 3,790,217 | +0.57(+1.33%) |
Oct 27, 2021 | 45.32 | 45.46 | 42.81 | 42.87 | 8,907,588 | -2.77(-6.08%) |
Oct 26, 2021 | 46.67 | 45.56 | 45.64 | 4,128,476 | -0.91(-1.95%) | |
Oct 25, 2021 | 46.27 | 47.42 | 46.00 | 46.55 | 3,762,431 | +0.60(+1.30%) |
Oct 22, 2021 | 47.95 | 48.32 | 45.84 | 45.95 | 6,592,933 | -2.06(-4.29%) |
Oct 21, 2021 | 50.22 | 51.01 | 47.62 | 48.01 | 6,280,706 | -2.57(-5.09%) |
Oct 20, 2021 | 49.45 | 50.68 | 49.26 | 50.58 | 2,573,799 | +1.04(+2.10%) |
Oct 19, 2021 | 49.79 | 50.06 | 49.29 | 49.54 | 1,996,644 | -0.18(-0.36%) |
Oct 18, 2021 | 49.68 | 50.48 | 49.48 | 49.72 | 2,142,518 | -0.04(-0.07%) |
Oct 15, 2021 | 48.82 | 50.27 | 48.74 | 49.76 | 3,243,990 | +1.52(+3.16%) |
Oct 14, 2021 | 48.13 | 48.32 | 47.39 | 48.23 | 3,520,761 | +0.73(+1.53%) |
Oct 13, 2021 | 48.24 | 48.27 | 47.26 | 47.51 | 3,260,767 | -0.45(-0.94%) |
Oct 12, 2021 | 47.55 | 48.11 | 47.33 | 47.96 | 2,208,705 | +0.44(+0.92%) |
Oct 11, 2021 | 48.29 | 49.24 | 47.43 | 47.53 | 2,325,316 | -0.51(-1.06%) |
Oct 08, 2021 | 48.16 | 48.82 | 47.75 | 48.03 | 1,990,795 | +0.04(+0.08%) |
Oct 07, 2021 | 48.46 | 49.34 | 47.83 | 48.00 | 3,367,250 | -0.66(-1.36%) |
Oct 06, 2021 | 48.03 | 48.90 | 47.57 | 48.66 | 2,493,220 | +0.08(+0.17%) |
Oct 05, 2021 | 48.69 | 48.89 | 48.03 | 48.58 | 2,065,350 | +0.40(+0.83%) |
Oct 04, 2021 | 47.19 | 48.27 | 47.11 | 48.18 | 2,999,360 | +1.12(+2.39%) |
Oct 01, 2021 | 46.59 | 47.27 | 46.05 | 47.06 | 2,498,139 | +0.79(+1.70%) |
Sep 30, 2021 | 46.91 | 47.10 | 46.19 | 46.27 | 2,784,528 | -0.52(-1.10%) |
Sep 29, 2021 | 47.44 | 47.44 | 46.36 | 46.78 | 2,416,814 | -0.36(-0.77%) |
Sep 28, 2021 | 48.59 | 49.35 | 47.01 | 47.15 | 3,048,927 | -1.45(-2.98%) |
Sep 27, 2021 | 47.82 | 48.60 | 47.52 | 48.60 | 2,971,597 | +1.13(+2.39%) |
Sep 24, 2021 | 47.78 | 48.28 | 47.40 | 47.46 | 4,273,900 | -0.62(-1.28%) |
Sep 23, 2021 | 47.79 | 48.59 | 47.79 | 48.08 | 1,997,657 | +0.79(+1.67%) |
Sep 22, 2021 | 47.36 | 48.03 | 47.20 | 47.29 | 2,517,672 | +0.58(+1.24%) |
Sep 21, 2021 | 46.76 | 47.12 | 46.13 | 46.71 | 2,473,852 | +0.17(+0.37%) |
Sep 20, 2021 | 46.08 | 46.61 | 45.57 | 46.54 | 3,590,694 | -1.02(-2.13%) |
Sep 17, 2021 | 48.02 | 48.29 | 47.17 | 47.55 | 6,171,011 | -0.08(-0.17%) |
Sep 16, 2021 | 47.86 | 48.34 | 47.63 | 47.64 | 2,649,730 | +0.08(+0.17%) |
Sep 15, 2021 | 47.06 | 47.76 | 46.88 | 47.55 | 2,895,873 | +0.66(+1.41%) |
Sep 14, 2021 | 47.87 | 48.58 | 46.76 | 46.89 | 3,116,213 | -0.99(-2.06%) |
Sep 13, 2021 | 47.26 | 47.98 | 47.19 | 47.88 | 4,654,866 | +1.63(+3.53%) |
Sep 10, 2021 | 46.42 | 46.80 | 46.18 | 46.25 | 2,597,154 | +0.26(+0.57%) |
Sep 09, 2021 | 45.31 | 46.72 | 45.16 | 45.99 | 3,405,473 | +0.82(+1.81%) |
Sep 08, 2021 | 45.39 | 45.44 | 44.50 | 45.17 | 2,947,556 | -0.30(-0.66%) |
Sep 07, 2021 | 46.09 | 46.49 | 45.44 | 45.47 | 3,071,676 | -0.81(-1.74%) |
Sep 03, 2021 | 46.80 | 46.80 | 45.81 | 46.28 | 4,074,757 | -0.75(-1.60%) |
Sep 02, 2021 | 47.73 | 47.77 | 46.83 | 47.03 | 2,945,705 | -0.54(-1.14%) |
Sep 01, 2021 | 47.87 | 48.13 | 47.26 | 47.57 | 3,201,662 | -0.37(-0.78%) |
Aug 31, 2021 | 46.91 | 48.13 | 46.87 | 47.94 | 4,072,244 | +0.91(+1.93%) |
Aug 30, 2021 | 48.79 | 48.92 | 47.00 | 47.04 | 2,997,236 | -1.49(-3.06%) |
Aug 27, 2021 | 47.46 | 48.54 | 47.35 | 48.52 | 2,332,780 | +1.17(+2.47%) |
Aug 26, 2021 | 48.73 | 48.86 | 47.11 | 47.35 | 3,894,683 | -1.19(-2.45%) |
Aug 25, 2021 | 47.40 | 48.77 | 47.30 | 48.54 | 2,909,118 | +1.27(+2.68%) |
Aug 24, 2021 | 46.97 | 47.58 | 46.74 | 47.27 | 3,186,104 | +0.55(+1.18%) |
Aug 23, 2021 | 46.83 | 47.58 | 46.67 | 46.72 | 3,368,948 | +0.26(+0.57%) |
Aug 20, 2021 | 46.59 | 46.77 | 45.57 | 46.46 | 3,755,464 | +0.05(+0.10%) |
Aug 19, 2021 | 46.60 | 47.28 | 45.70 | 46.41 | 3,641,252 | -1.00(-2.10%) |
Aug 18, 2021 | 47.28 | 48.54 | 47.06 | 47.41 | 2,934,630 | -0.07(-0.15%) |
Aug 17, 2021 | 48.21 | 48.49 | 47.17 | 47.48 | 3,549,397 | -1.22(-2.51%) |
Aug 16, 2021 | 48.90 | 49.12 | 48.40 | 48.71 | 1,945,820 | -0.68(-1.38%) |
Aug 13, 2021 | 49.28 | 49.68 | 49.10 | 49.38 | 2,231,100 | +0.18(+0.37%) |
Aug 12, 2021 | 49.22 | 49.46 | 48.74 | 49.20 | 2,000,269 | +0.07(+0.15%) |
Aug 11, 2021 | 48.74 | 49.23 | 48.10 | 49.13 | 2,568,275 | +0.50(+1.03%) |
Aug 10, 2021 | 47.06 | 48.81 | 46.94 | 48.63 | 3,939,117 | +1.69(+3.61%) |
Aug 09, 2021 | 46.87 | 47.30 | 46.44 | 46.94 | 2,837,867 | -0.25(-0.54%) |
Aug 06, 2021 | 47.01 | 47.57 | 46.68 | 47.19 | 2,518,334 | +0.83(+1.80%) |
Aug 05, 2021 | 45.98 | 46.64 | 45.91 | 46.36 | 2,504,047 | +0.70(+1.53%) |
Aug 04, 2021 | 45.67 | 46.35 | 45.42 | 45.66 | 3,086,248 | -0.53(-1.16%) |
Aug 03, 2021 | 46.36 | 46.50 | 44.82 | 46.19 | 3,033,634 | -0.14(-0.29%) |
Aug 02, 2021 | 46.96 | 47.54 | 46.11 | 46.33 | 2,562,750 | -0.22(-0.47%) |
Jul 30, 2021 | 46.74 | 47.65 | 46.30 | 46.55 | 2,654,151 | -0.53(-1.12%) |
Jul 29, 2021 | 46.66 | 47.46 | 46.55 | 47.07 | 2,599,823 | +1.02(+2.21%) |
Jul 28, 2021 | 46.51 | 46.65 | 45.46 | 46.05 | 2,781,513 | -0.26(-0.56%) |
Jul 27, 2021 | 46.24 | 46.88 | 46.05 | 46.32 | 2,544,394 | -0.51(-1.10%) |
Jul 26, 2021 | 46.86 | 47.71 | 46.64 | 46.83 | 3,567,395 | +0.12(+0.25%) |
Jul 23, 2021 | 47.39 | 47.85 | 46.59 | 46.71 | 2,375,164 | -0.29(-0.61%) |
Jul 22, 2021 | 47.29 | 47.41 | 46.60 | 47.00 | 3,253,574 | -0.37(-0.78%) |
Jul 21, 2021 | 46.65 | 47.77 | 46.41 | 47.37 | 3,981,335 | +1.46(+3.18%) |
Jul 20, 2021 | 42.57 | 46.10 | 42.45 | 45.91 | 8,101,667 | +2.63(+6.09%) |
Jul 19, 2021 | 43.68 | 43.76 | 42.31 | 43.28 | 7,795,604 | -1.90(-4.21%) |
Jul 16, 2021 | 46.42 | 46.44 | 45.08 | 45.18 | 2,809,377 | -0.84(-1.82%) |
Jul 15, 2021 | 45.55 | 46.25 | 45.29 | 46.02 | 4,953,922 | -0.10(-0.22%) |
Jul 14, 2021 | 47.25 | 47.53 | 46.03 | 46.12 | 4,362,872 | -0.25(-0.54%) |
Jul 13, 2021 | 46.67 | 46.88 | 46.26 | 46.37 | 3,187,092 | -0.41(-0.87%) |
Jul 12, 2021 | 45.90 | 47.34 | 45.52 | 46.78 | 3,120,400 | +0.52(+1.13%) |
Jul 09, 2021 | 45.15 | 46.33 | 45.12 | 46.25 | 2,996,934 | +2.11(+4.78%) |
Jul 08, 2021 | 44.16 | 44.78 | 43.20 | 44.14 | 4,229,386 | -1.00(-2.22%) |
Jul 07, 2021 | 44.45 | 45.31 | 44.36 | 45.14 | 2,675,430 | +0.41(+0.91%) |
Jul 06, 2021 | 45.73 | 45.77 | 44.39 | 44.74 | 3,970,931 | -0.86(-1.88%) |
Jul 02, 2021 | 45.82 | 45.98 | 45.51 | 45.59 | 2,173,595 | +0.16(+0.36%) |
Jul 01, 2021 | 45.10 | 45.68 | 44.91 | 45.43 | 2,461,807 | +0.48(+1.06%) |
Jun 30, 2021 | 44.50 | 45.27 | 44.39 | 44.95 | 1,951,790 | +0.32(+0.73%) |
Jun 29, 2021 | 45.58 | 45.83 | 44.57 | 44.63 | 3,840,604 | -0.67(-1.47%) |
Jun 28, 2021 | 45.68 | 45.68 | 44.96 | 45.30 | 2,925,376 | -0.48(-1.04%) |
Jun 25, 2021 | 45.93 | 46.33 | 45.68 | 45.77 | 6,368,567 | -0.01(-0.02%) |
Jun 24, 2021 | 45.66 | 45.94 | 45.12 | 45.78 | 2,589,998 | +0.51(+1.14%) |
Jun 23, 2021 | 44.63 | 45.50 | 44.56 | 45.27 | 3,012,593 | +0.76(+1.70%) |
Jun 22, 2021 | 45.07 | 45.20 | 44.39 | 44.51 | 4,837,634 | -0.79(-1.75%) |
Jun 21, 2021 | 45.08 | 45.41 | 44.75 | 45.31 | 3,702,531 | +0.65(+1.45%) |
Jun 18, 2021 | 44.49 | 44.95 | 43.95 | 44.66 | 9,489,369 | -0.70(-1.55%) |
Jun 17, 2021 | 47.89 | 48.02 | 44.90 | 45.36 | 5,487,928 | -2.40(-5.02%) |
Jun 16, 2021 | 48.19 | 48.25 | 47.29 | 47.76 | 3,856,170 | -0.79(-1.63%) |
Jun 15, 2021 | 48.18 | 48.69 | 47.86 | 48.55 | 3,982,791 | +0.38(+0.79%) |
Jun 14, 2021 | 49.18 | 49.38 | 48.04 | 48.17 | 4,509,055 | -1.24(-2.52%) |
Jun 11, 2021 | 49.09 | 49.45 | 48.98 | 49.42 | 3,897,788 | +0.74(+1.52%) |
Jun 10, 2021 | 49.94 | 50.15 | 48.58 | 48.68 | 3,887,730 | -0.65(-1.32%) |
Jun 09, 2021 | 49.58 | 49.81 | 48.98 | 49.33 | 3,128,746 | -0.51(-1.03%) |
Jun 08, 2021 | 49.34 | 50.03 | 48.97 | 49.84 | 3,577,626 | +0.21(+0.42%) |
Jun 07, 2021 | 50.01 | 50.16 | 49.45 | 49.64 | 2,246,003 | -0.23(-0.47%) |
Jun 04, 2021 | 49.83 | 50.03 | 49.32 | 49.87 | 2,254,628 | +0.14(+0.27%) |
Jun 03, 2021 | 50.05 | 50.07 | 49.35 | 49.73 | 5,780,469 | -0.47(-0.93%) |
Jun 02, 2021 | 50.86 | 51.06 | 49.55 | 50.20 | 4,606,091 | -0.44(-0.87%) |
Jun 01, 2021 | 49.87 | 50.72 | 49.77 | 50.65 | 4,229,787 | +1.30(+2.63%) |
May 28, 2021 | 49.39 | 49.61 | 48.64 | 49.35 | 4,054,893 | -0.05(-0.11%) |
May 27, 2021 | 49.05 | 49.50 | 48.68 | 49.40 | 7,837,958 | +1.19(+2.47%) |
May 26, 2021 | 47.80 | 48.37 | 47.80 | 48.21 | 4,201,665 | +0.33(+0.70%) |
May 25, 2021 | 48.32 | 49.08 | 47.83 | 47.88 | 4,198,452 | -0.39(-0.80%) |
May 24, 2021 | 48.17 | 48.64 | 47.80 | 48.26 | 3,474,964 | +0.34(+0.72%) |
May 21, 2021 | 47.84 | 48.62 | 47.66 | 47.92 | 3,790,860 | +0.37(+0.78%) |
May 20, 2021 | 48.08 | 48.35 | 47.19 | 47.55 | 4,736,191 | -0.58(-1.20%) |
May 19, 2021 | 47.12 | 48.13 | 46.42 | 48.13 | 3,282,173 | -0.32(-0.65%) |
May 18, 2021 | 49.17 | 49.58 | 48.39 | 48.44 | 2,836,179 | -0.42(-0.87%) |
May 17, 2021 | 48.47 | 48.98 | 48.26 | 48.87 | 3,012,737 | +0.16(+0.33%) |
May 14, 2021 | 47.89 | 48.79 | 47.81 | 48.71 | 1,918,444 | +1.13(+2.37%) |
May 13, 2021 | 46.14 | 47.89 | 46.14 | 47.58 | 4,072,948 | +1.38(+2.99%) |
May 12, 2021 | 47.48 | 47.96 | 46.02 | 46.20 | 4,363,331 | -1.11(-2.35%) |
May 11, 2021 | 47.46 | 48.08 | 46.86 | 47.31 | 3,764,739 | -1.10(-2.27%) |
May 10, 2021 | 49.16 | 49.73 | 48.40 | 48.41 | 2,948,127 | -0.39(-0.79%) |
May 07, 2021 | 47.25 | 48.83 | 47.08 | 48.80 | 3,634,651 | +1.06(+2.21%) |
May 06, 2021 | 47.69 | 47.91 | 46.90 | 47.74 | 3,647,024 | +0.29(+0.61%) |
May 05, 2021 | 47.11 | 47.71 | 46.44 | 47.45 | 5,378,318 | +1.12(+2.41%) |
May 04, 2021 | 46.01 | 46.71 | 45.75 | 46.33 | 4,430,845 | -0.02(-0.04%) |
May 03, 2021 | 46.93 | 47.07 | 46.10 | 46.35 | 3,706,894 | -0.05(-0.12%) |
Apr 30, 2021 | 46.35 | 46.65 | 46.02 | 46.41 | 3,924,406 | -0.22(-0.46%) |
Apr 29, 2021 | 46.23 | 46.78 | 45.96 | 46.62 | 4,305,494 | +1.16(+2.56%) |
Apr 28, 2021 | 45.03 | 45.75 | 45.03 | 45.46 | 4,750,237 | +0.33(+0.74%) |
Apr 27, 2021 | 44.58 | 45.23 | 44.51 | 45.13 | 3,719,249 | +0.58(+1.31%) |
Apr 26, 2021 | 44.27 | 44.99 | 44.24 | 44.54 | 3,820,053 | +0.60(+1.37%) |
Apr 23, 2021 | 42.94 | 44.06 | 42.38 | 43.94 | 2,678,215 | +1.03(+2.41%) |
Apr 22, 2021 | 43.32 | 43.76 | 42.55 | 42.91 | 4,571,771 | -0.61(-1.40%) |
Apr 21, 2021 | 41.78 | 43.55 | 41.50 | 43.52 | 4,468,779 | +1.47(+3.51%) |
Apr 20, 2021 | 42.95 | 42.95 | 41.59 | 42.04 | 5,671,018 | -1.17(-2.70%) |
Apr 19, 2021 | 42.66 | 43.24 | 42.11 | 43.21 | 5,957,056 | +0.34(+0.80%) |
Apr 16, 2021 | 42.81 | 44.47 | 42.13 | 42.87 | 7,027,061 | +0.06(+0.15%) |
Apr 15, 2021 | 43.13 | 43.21 | 42.26 | 42.81 | 4,352,132 | -0.10(-0.23%) |
Apr 14, 2021 | 42.08 | 43.43 | 42.00 | 42.91 | 5,184,103 | +0.71(+1.68%) |
Apr 13, 2021 | 43.06 | 43.06 | 42.17 | 42.20 | 4,098,628 | -0.98(-2.27%) |
Apr 12, 2021 | 42.57 | 43.44 | 42.52 | 43.18 | 6,158,422 | +0.81(+1.91%) |
Apr 09, 2021 | 42.59 | 42.63 | 42.04 | 42.37 | 2,793,063 | +0.07(+0.17%) |
Apr 08, 2021 | 42.06 | 42.51 | 41.38 | 42.30 | 3,777,584 | +0.04(+0.11%) |
Apr 07, 2021 | 42.22 | 42.51 | 41.81 | 42.25 | 3,021,346 | +0.22(+0.51%) |
Apr 06, 2021 | 42.13 | 42.33 | 41.56 | 42.04 | 3,083,774 | -0.13(-0.30%) |
Apr 05, 2021 | 42.56 | 42.78 | 41.97 | 42.16 | 4,252,168 | +0.17(+0.41%) |
Apr 01, 2021 | 40.98 | 42.10 | 40.89 | 41.99 | 5,360,772 | +1.37(+3.36%) |
Mar 31, 2021 | 41.33 | 41.65 | 40.62 | 40.62 | 5,722,559 | -0.71(-1.72%) |
Mar 30, 2021 | 40.54 | 41.45 | 40.41 | 41.33 | 4,997,265 | +1.11(+2.77%) |
Mar 29, 2021 | 40.51 | 40.83 | 39.81 | 40.22 | 4,463,495 | -0.95(-2.31%) |
Mar 26, 2021 | 41.35 | 41.88 | 40.38 | 41.17 | 5,887,490 | +0.31(+0.77%) |
Mar 25, 2021 | 38.85 | 40.98 | 38.39 | 40.86 | 5,503,281 | +1.80(+4.60%) |
Mar 24, 2021 | 39.71 | 40.02 | 39.06 | 39.06 | 3,421,984 | -0.14(-0.37%) |
Mar 23, 2021 | 40.03 | 40.56 | 38.85 | 39.21 | 3,265,306 | -1.14(-2.83%) |
Mar 22, 2021 | 40.22 | 40.49 | 39.76 | 40.35 | 4,929,982 | -0.28(-0.69%) |
Mar 19, 2021 | 40.45 | 41.02 | 39.54 | 40.62 | 7,615,766 | -0.10(-0.24%) |
Mar 18, 2021 | 42.32 | 42.50 | 40.45 | 40.72 | 6,867,178 | -1.30(-3.10%) |
Mar 17, 2021 | 41.61 | 42.06 | 40.95 | 42.03 | 4,724,119 | +0.64(+1.54%) |
Mar 16, 2021 | 41.81 | 41.94 | 40.95 | 41.39 | 2,930,269 | -0.50(-1.20%) |
Mar 15, 2021 | 41.08 | 41.96 | 40.85 | 41.89 | 7,322,751 | +0.93(+2.26%) |
Mar 12, 2021 | 41.25 | 41.69 | 40.82 | 40.97 | 3,131,485 | -0.04(-0.11%) |
Mar 11, 2021 | 40.91 | 41.25 | 40.71 | 41.01 | 4,388,236 | +0.15(+0.37%) |
Mar 10, 2021 | 40.11 | 41.26 | 40.04 | 40.86 | 6,550,835 | +1.06(+2.66%) |
Mar 09, 2021 | 39.09 | 40.31 | 38.35 | 39.80 | 5,248,719 | +0.40(+1.00%) |
Mar 08, 2021 | 39.71 | 40.62 | 39.22 | 39.40 | 5,019,232 | -0.12(-0.30%) |
Mar 05, 2021 | 39.26 | 39.64 | 37.49 | 39.52 | 3,834,035 | +0.81(+2.09%) |
Mar 04, 2021 | 38.55 | 39.49 | 37.59 | 38.71 | 4,671,988 | -0.10(-0.25%) |
Mar 03, 2021 | 39.21 | 39.74 | 38.81 | 38.81 | 5,029,311 | -0.27(-0.69%) |
Mar 02, 2021 | 38.56 | 39.44 | 38.56 | 39.08 | 3,458,867 | +0.52(+1.35%) |
Mar 01, 2021 | 38.28 | 39.12 | 38.16 | 38.56 | 4,522,903 | +1.27(+3.40%) |
Feb 26, 2021 | 36.76 | 37.81 | 36.59 | 37.29 | 6,124,418 | +0.47(+1.27%) |
Feb 25, 2021 | 38.59 | 38.64 | 36.52 | 36.82 | 5,038,744 | -1.54(-4.01%) |
Feb 24, 2021 | 38.23 | 38.79 | 37.61 | 38.36 | 4,485,312 | +0.36(+0.95%) |
Feb 23, 2021 | 38.31 | 38.34 | 36.65 | 38.00 | 4,378,448 | -0.31(-0.80%) |
Feb 22, 2021 | 38.32 | 39.10 | 38.21 | 38.31 | 3,903,962 | -0.15(-0.40%) |
Feb 19, 2021 | 37.72 | 38.56 | 37.56 | 38.46 | 3,315,441 | +1.31(+3.53%) |
Feb 18, 2021 | 37.25 | 37.64 | 36.64 | 37.15 | 3,066,477 | -0.36(-0.96%) |
Feb 17, 2021 | 38.10 | 38.34 | 37.42 | 37.51 | 3,206,361 | -0.76(-2.00%) |
Feb 16, 2021 | 38.19 | 38.80 | 37.90 | 38.27 | 5,214,950 | +0.52(+1.38%) |
Feb 12, 2021 | 36.79 | 37.77 | 36.75 | 37.75 | 3,534,786 | +0.85(+2.31%) |
Feb 11, 2021 | 37.19 | 37.55 | 36.29 | 36.90 | 3,427,731 | -0.20(-0.53%) |
Feb 10, 2021 | 37.08 | 37.36 | 36.37 | 37.09 | 3,558,435 | +0.33(+0.90%) |
Feb 09, 2021 | 37.38 | 37.42 | 36.67 | 36.76 | 2,926,024 | -0.77(-2.06%) |
Feb 08, 2021 | 37.44 | 37.81 | 37.00 | 37.53 | 2,683,923 | +0.12(+0.31%) |
Feb 05, 2021 | 37.86 | 38.05 | 37.21 | 37.42 | 4,855,309 | -0.24(-0.64%) |
Feb 04, 2021 | 36.50 | 37.78 | 36.47 | 37.66 | 5,467,674 | +1.16(+3.18%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.59 | 36.50 | 3,684,732 | +0.78(+2.19%) |
Feb 02, 2021 | 35.38 | 36.36 | 35.19 | 35.72 | 5,073,203 | +1.03(+2.98%) |
Feb 01, 2021 | 34.34 | 34.76 | 33.77 | 34.69 | 3,125,745 | +0.68(+2.01%) |
Jan 29, 2021 | 34.22 | 34.70 | 33.62 | 34.00 | 4,439,655 | -0.48(-1.38%) |
Jan 28, 2021 | 33.17 | 34.75 | 33.09 | 34.48 | 5,601,421 | +1.89(+5.79%) |
Jan 27, 2021 | 33.93 | 34.21 | 32.48 | 32.59 | 8,349,299 | -1.99(-5.77%) |
Jan 26, 2021 | 35.41 | 35.67 | 34.51 | 34.59 | 7,388,784 | -0.61(-1.73%) |
Jan 25, 2021 | 36.12 | 36.12 | 34.32 | 35.19 | 7,000,612 | -1.12(-3.08%) |
Jan 22, 2021 | 35.47 | 37.22 | 35.46 | 36.31 | 8,740,089 | +0.60(+1.68%) |
Jan 21, 2021 | 36.96 | 37.23 | 35.63 | 35.71 | 7,195,598 | -1.26(-3.41%) |
Jan 20, 2021 | 37.07 | 37.47 | 36.81 | 36.97 | 4,010,657 | +0.06(+0.17%) |
Jan 19, 2021 | 36.88 | 37.30 | 36.71 | 36.91 | 5,120,150 | +0.36(+0.98%) |
Jan 15, 2021 | 36.13 | 36.79 | 35.77 | 36.55 | 6,579,391 | +0.00(+0.00%) |
Jan 14, 2021 | 35.52 | 36.71 | 35.35 | 36.55 | 7,081,197 | +1.18(+3.34%) |
Jan 13, 2021 | 37.55 | 37.55 | 35.25 | 35.37 | 12,749,253 | +1.06(+3.10%) |
Jan 12, 2021 | 33.68 | 34.46 | 33.47 | 34.31 | 3,742,796 | +0.80(+2.37%) |
Jan 11, 2021 | 32.94 | 33.55 | 32.77 | 33.51 | 2,215,682 | +0.10(+0.29%) |
Jan 08, 2021 | 33.49 | 33.49 | 32.74 | 33.41 | 3,148,333 | +0.14(+0.43%) |
Jan 07, 2021 | 33.51 | 34.12 | 32.94 | 33.27 | 6,722,397 | +0.21(+0.65%) |
Jan 06, 2021 | 32.90 | 33.60 | 32.62 | 33.06 | 6,266,189 | +1.04(+3.24%) |
Jan 05, 2021 | 31.83 | 32.26 | 31.72 | 32.02 | 3,088,050 | +0.34(+1.07%) |
Jan 04, 2021 | 32.55 | 32.81 | 31.56 | 31.68 | 6,054,537 | -0.21(-0.65%) |
Dec 31, 2020 | 31.89 | 31.89 | 31.89 | 2,097,311 | +0.37(+1.16%) | |
Dec 30, 2020 | 31.03 | 31.68 | 31.03 | 31.52 | 2,097,311 | +0.44(+1.41%) |
Dec 29, 2020 | 31.26 | 31.37 | 30.78 | 31.08 | 1,696,768 | -0.20(-0.63%) |
Dec 28, 2020 | 31.24 | 31.58 | 30.92 | 31.28 | 2,289,335 | +0.39(+1.27%) |
Dec 24, 2020 | 31.36 | 31.40 | 30.62 | 30.88 | 926,125 | -0.30(-0.98%) |
Dec 23, 2020 | 30.94 | 31.39 | 30.68 | 31.19 | 3,602,982 | +0.61(+1.99%) |
Dec 22, 2020 | 31.05 | 31.20 | 30.32 | 30.58 | 5,187,628 | -0.47(-1.53%) |
Dec 21, 2020 | 30.40 | 31.23 | 29.86 | 31.05 | 9,206,345 | +1.05(+3.49%) |
Dec 18, 2020 | 30.38 | 30.55 | 29.92 | 30.01 | 5,404,204 | -0.41(-1.35%) |
Dec 17, 2020 | 30.71 | 30.81 | 30.14 | 30.42 | 3,859,253 | -0.30(-0.96%) |
Dec 16, 2020 | 30.87 | 30.98 | 30.30 | 30.71 | 3,329,060 | -0.15(-0.49%) |
Dec 15, 2020 | 30.44 | 30.99 | 29.88 | 30.87 | 4,011,414 | +0.76(+2.52%) |
Dec 14, 2020 | 31.00 | 31.12 | 29.78 | 30.11 | 6,030,806 | -0.22(-0.74%) |
Dec 11, 2020 | 30.45 | 30.84 | 29.97 | 30.33 | 7,022,043 | -0.51(-1.65%) |
Dec 10, 2020 | 30.05 | 31.05 | 29.60 | 30.84 | 9,726,352 | +0.86(+2.86%) |
Dec 09, 2020 | 29.31 | 30.45 | 29.22 | 29.98 | 8,011,191 | +0.95(+3.26%) |
Dec 08, 2020 | 28.26 | 29.12 | 28.20 | 29.03 | 7,771,106 | +0.38(+1.34%) |
Dec 07, 2020 | 28.49 | 28.78 | 28.09 | 28.65 | 7,666,917 | -0.05(-0.19%) |
Dec 04, 2020 | 28.21 | 28.72 | 28.20 | 28.70 | 8,857,630 | +0.83(+2.98%) |
Dec 03, 2020 | 27.77 | 28.21 | 27.71 | 27.87 | 20,787,154 | +0.11(+0.39%) |
Dec 02, 2020 | 27.62 | 27.86 | 27.08 | 27.76 | 5,608,771 | +0.01(+0.03%) |
Dec 01, 2020 | 27.33 | 27.97 | 27.09 | 27.75 | 7,739,482 | +1.24(+4.69%) |
Nov 30, 2020 | 27.42 | 27.67 | 26.42 | 26.51 | 7,755,528 | -0.91(-3.33%) |
Nov 27, 2020 | 27.27 | 27.51 | 27.13 | 27.42 | 1,697,691 | -0.03(-0.10%) |
Nov 25, 2020 | 27.51 | 27.57 | 26.83 | 27.45 | 3,379,501 | -0.33(-1.19%) |
Nov 24, 2020 | 27.27 | 27.78 | 27.05 | 27.78 | 5,374,865 | +1.08(+4.05%) |
Nov 23, 2020 | 26.26 | 26.92 | 26.08 | 26.70 | 3,707,437 | +0.79(+3.04%) |
Nov 20, 2020 | 26.56 | 26.64 | 25.77 | 25.91 | 4,554,576 | -0.81(-3.04%) |
Nov 19, 2020 | 26.50 | 26.84 | 26.12 | 26.73 | 4,278,499 | -0.17(-0.63%) |
Nov 18, 2020 | 27.27 | 27.76 | 26.80 | 26.90 | 5,607,350 | -0.38(-1.41%) |
Nov 17, 2020 | 27.03 | 27.42 | 26.44 | 27.28 | 3,585,367 | -0.18(-0.65%) |
Nov 16, 2020 | 27.61 | 28.19 | 27.23 | 27.46 | 6,444,825 | +0.72(+2.67%) |
Nov 13, 2020 | 25.92 | 26.87 | 25.87 | 26.74 | 3,616,484 | +1.05(+4.07%) |
Nov 12, 2020 | 25.48 | 26.20 | 25.39 | 25.70 | 3,818,879 | -0.03(-0.10%) |
Nov 11, 2020 | 26.24 | 26.38 | 25.36 | 25.72 | 5,480,545 | -0.31(-1.20%) |
Nov 10, 2020 | 26.82 | 27.00 | 26.02 | 26.04 | 6,658,702 | -0.67(-2.51%) |
Nov 09, 2020 | 26.82 | 28.38 | 26.38 | 26.71 | 10,552,472 | +1.76(+7.06%) |
Nov 06, 2020 | 25.41 | 25.71 | 24.84 | 24.95 | 3,775,964 | -0.36(-1.41%) |
Nov 05, 2020 | 24.96 | 25.61 | 24.96 | 25.30 | 4,161,398 | +0.63(+2.57%) |
Nov 04, 2020 | 25.30 | 25.62 | 24.50 | 24.67 | 6,695,975 | -0.87(-3.40%) |
Nov 03, 2020 | 25.20 | 25.75 | 25.20 | 25.54 | 5,849,797 | +0.86(+3.48%) |