Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 48.84 | 49.29 | 48.43 | 48.70 | 6,775,026 | -0.52(-1.06%) |
Oct 28, 2021 | 48.94 | 49.46 | 48.91 | 49.22 | 6,865,544 | +0.50(+1.02%) |
Oct 27, 2021 | 50.97 | 50.97 | 48.64 | 48.73 | 13,226,771 | -2.36(-4.62%) |
Oct 26, 2021 | 51.08 | 51.08 | 7,902,737 | +0.00(+0.00%) | ||
Oct 25, 2021 | 51.54 | 51.80 | 51.00 | 51.08 | 7,232,677 | +0.27(+0.53%) |
Oct 22, 2021 | 51.89 | 52.37 | 50.80 | 50.81 | 6,768,898 | -0.75(-1.45%) |
Oct 21, 2021 | 52.27 | 53.22 | 50.43 | 51.56 | 10,247,198 | -0.55(-1.05%) |
Oct 20, 2021 | 51.47 | 52.73 | 51.28 | 52.11 | 6,750,023 | +0.61(+1.18%) |
Oct 19, 2021 | 51.41 | 51.57 | 50.94 | 51.50 | 4,195,787 | +0.21(+0.41%) |
Oct 18, 2021 | 50.20 | 51.67 | 50.12 | 51.29 | 5,356,258 | -0.01(-0.02%) |
Oct 15, 2021 | 51.74 | 51.97 | 51.20 | 51.30 | 4,928,399 | +0.19(+0.37%) |
Oct 14, 2021 | 49.97 | 51.14 | 49.72 | 51.11 | 7,391,910 | +1.59(+3.22%) |
Oct 13, 2021 | 50.40 | 50.51 | 49.29 | 49.52 | 8,896,522 | -0.72(-1.44%) |
Oct 12, 2021 | 50.48 | 50.79 | 50.03 | 50.24 | 6,256,420 | -0.43(-0.84%) |
Oct 11, 2021 | 51.55 | 52.01 | 50.65 | 50.67 | 4,756,895 | -0.42(-0.82%) |
Oct 08, 2021 | 51.17 | 51.59 | 50.81 | 51.08 | 4,896,245 | +0.17(+0.34%) |
Oct 07, 2021 | 50.37 | 51.74 | 50.28 | 50.91 | 8,316,110 | +1.17(+2.36%) |
Oct 06, 2021 | 50.78 | 50.96 | 48.99 | 49.73 | 9,996,576 | -1.69(-3.28%) |
Oct 05, 2021 | 50.69 | 51.72 | 50.55 | 51.42 | 6,489,360 | +0.75(+1.48%) |
Oct 04, 2021 | 50.97 | 51.34 | 50.19 | 50.67 | 6,496,967 | -0.30(-0.58%) |
Oct 01, 2021 | 50.18 | 51.34 | 49.81 | 50.97 | 7,959,221 | +0.89(+1.77%) |
Sep 30, 2021 | 51.27 | 51.48 | 50.07 | 50.08 | 5,682,879 | -1.10(-2.14%) |
Sep 29, 2021 | 51.74 | 51.86 | 51.14 | 51.18 | 5,266,723 | -0.56(-1.08%) |
Sep 28, 2021 | 52.34 | 52.77 | 51.48 | 51.74 | 7,678,907 | -0.20(-0.39%) |
Sep 27, 2021 | 49.49 | 52.54 | 49.49 | 51.94 | 14,221,413 | +2.51(+5.07%) |
Sep 24, 2021 | 49.77 | 49.89 | 49.37 | 49.43 | 9,154,189 | -0.54(-1.08%) |
Sep 23, 2021 | 49.40 | 50.50 | 49.25 | 49.97 | 8,979,993 | +0.98(+2.01%) |
Sep 22, 2021 | 48.95 | 49.58 | 48.95 | 48.99 | 7,842,180 | +0.67(+1.39%) |
Sep 21, 2021 | 49.24 | 49.47 | 48.04 | 48.32 | 7,074,918 | -0.57(-1.16%) |
Sep 20, 2021 | 48.95 | 49.58 | 48.12 | 48.88 | 8,833,359 | -1.37(-2.72%) |
Sep 17, 2021 | 51.16 | 51.48 | 50.00 | 50.25 | 11,062,616 | -1.50(-2.89%) |
Sep 16, 2021 | 52.33 | 52.48 | 51.40 | 51.74 | 5,345,074 | -0.64(-1.21%) |
Sep 15, 2021 | 51.99 | 52.79 | 51.92 | 52.38 | 5,939,711 | +0.48(+0.92%) |
Sep 14, 2021 | 53.28 | 53.34 | 51.79 | 51.90 | 5,163,549 | -0.93(-1.76%) |
Sep 13, 2021 | 53.31 | 53.59 | 52.39 | 52.83 | 5,229,950 | +0.27(+0.51%) |
Sep 10, 2021 | 52.95 | 53.46 | 52.50 | 52.56 | 4,710,002 | +0.11(+0.22%) |
Sep 09, 2021 | 52.42 | 53.24 | 52.27 | 52.45 | 5,101,859 | -0.36(-0.68%) |
Sep 08, 2021 | 53.80 | 54.04 | 52.65 | 52.81 | 5,320,035 | -1.03(-1.91%) |
Sep 07, 2021 | 53.93 | 54.21 | 53.63 | 53.83 | 2,890,179 | -0.22(-0.40%) |
Sep 03, 2021 | 54.34 | 54.66 | 53.66 | 54.05 | 4,241,612 | -0.44(-0.80%) |
Sep 02, 2021 | 54.61 | 55.13 | 54.31 | 54.49 | 3,924,450 | +0.07(+0.13%) |
Sep 01, 2021 | 54.67 | 54.82 | 53.78 | 54.42 | 4,538,854 | -0.31(-0.57%) |
Aug 31, 2021 | 55.42 | 55.58 | 54.56 | 54.73 | 6,263,018 | -0.94(-1.69%) |
Aug 30, 2021 | 56.56 | 56.84 | 55.64 | 55.67 | 4,511,183 | -0.61(-1.08%) |
Aug 27, 2021 | 55.25 | 56.69 | 55.19 | 56.28 | 6,213,776 | +1.49(+2.72%) |
Aug 26, 2021 | 54.95 | 55.57 | 54.63 | 54.79 | 4,203,622 | -0.19(-0.34%) |
Aug 25, 2021 | 54.49 | 55.24 | 54.07 | 54.98 | 3,772,120 | +0.52(+0.96%) |
Aug 24, 2021 | 53.76 | 54.69 | 53.76 | 54.45 | 3,364,544 | +1.03(+1.93%) |
Aug 23, 2021 | 52.94 | 53.73 | 52.94 | 53.42 | 3,996,353 | +1.01(+1.92%) |
Aug 20, 2021 | 52.00 | 52.60 | 51.92 | 52.41 | 3,721,844 | +0.29(+0.56%) |
Aug 19, 2021 | 52.54 | 52.84 | 51.78 | 52.12 | 4,624,726 | -1.14(-2.15%) |
Aug 18, 2021 | 53.29 | 54.08 | 53.12 | 53.26 | 5,312,607 | -0.37(-0.69%) |
Aug 17, 2021 | 53.96 | 54.12 | 52.63 | 53.63 | 4,617,932 | -0.87(-1.60%) |
Aug 16, 2021 | 54.40 | 54.74 | 53.49 | 54.50 | 3,675,042 | -0.32(-0.58%) |
Aug 13, 2021 | 55.06 | 55.18 | 54.53 | 54.82 | 2,771,412 | -0.28(-0.50%) |
Aug 12, 2021 | 55.40 | 55.62 | 54.49 | 55.10 | 4,160,696 | -0.20(-0.36%) |
Aug 11, 2021 | 54.59 | 55.35 | 54.42 | 55.30 | 4,162,964 | +0.96(+1.77%) |
Aug 10, 2021 | 53.39 | 54.72 | 53.32 | 54.33 | 4,134,052 | +1.12(+2.10%) |
Aug 09, 2021 | 53.13 | 53.56 | 52.82 | 53.21 | 3,692,233 | -0.16(-0.29%) |
Aug 06, 2021 | 53.03 | 53.69 | 52.98 | 53.37 | 3,652,611 | +0.86(+1.64%) |
Aug 05, 2021 | 52.76 | 53.20 | 52.42 | 52.51 | 3,528,550 | +0.01(+0.02%) |
Aug 04, 2021 | 53.14 | 53.54 | 52.51 | 52.50 | 3,880,289 | -1.07(-1.99%) |
Aug 03, 2021 | 52.64 | 53.60 | 51.78 | 53.57 | 5,599,155 | +0.87(+1.65%) |
Aug 02, 2021 | 53.63 | 54.74 | 52.67 | 52.70 | 4,314,581 | -0.81(-1.51%) |
Jul 30, 2021 | 53.79 | 54.42 | 53.08 | 53.51 | 5,398,603 | -0.38(-0.70%) |
Jul 29, 2021 | 53.75 | 54.14 | 53.38 | 53.88 | 4,308,326 | +0.63(+1.18%) |
Jul 28, 2021 | 53.22 | 53.63 | 52.56 | 53.26 | 4,778,975 | -0.07(-0.13%) |
Jul 27, 2021 | 52.95 | 53.73 | 52.39 | 53.33 | 4,145,352 | -0.05(-0.10%) |
Jul 26, 2021 | 51.82 | 53.40 | 51.82 | 53.38 | 7,591,163 | +1.64(+3.16%) |
Jul 23, 2021 | 52.37 | 52.75 | 51.47 | 51.74 | 5,449,190 | -0.32(-0.61%) |
Jul 22, 2021 | 50.41 | 52.41 | 49.93 | 52.06 | 8,260,891 | +0.65(+1.26%) |
Jul 21, 2021 | 51.23 | 51.69 | 50.83 | 51.41 | 8,626,922 | +0.96(+1.89%) |
Jul 20, 2021 | 50.05 | 50.95 | 49.60 | 50.46 | 7,866,801 | +0.71(+1.44%) |
Jul 19, 2021 | 49.96 | 50.34 | 49.11 | 49.74 | 9,079,092 | -1.91(-3.70%) |
Jul 16, 2021 | 52.77 | 53.13 | 51.47 | 51.66 | 8,087,259 | -1.64(-3.07%) |
Jul 15, 2021 | 53.20 | 53.99 | 53.10 | 53.29 | 3,189,945 | -0.35(-0.66%) |
Jul 14, 2021 | 54.18 | 54.78 | 53.51 | 53.64 | 2,987,680 | -0.33(-0.61%) |
Jul 13, 2021 | 54.59 | 54.82 | 53.64 | 53.97 | 3,572,382 | -0.45(-0.82%) |
Jul 12, 2021 | 53.85 | 54.75 | 53.35 | 54.42 | 3,601,470 | +0.12(+0.22%) |
Jul 09, 2021 | 53.57 | 54.78 | 53.45 | 54.30 | 5,882,294 | +1.44(+2.72%) |
Jul 08, 2021 | 52.51 | 53.39 | 52.21 | 52.86 | 4,935,321 | -0.72(-1.35%) |
Jul 07, 2021 | 53.11 | 53.79 | 52.59 | 53.58 | 3,978,172 | +0.28(+0.52%) |
Jul 06, 2021 | 54.57 | 54.62 | 52.86 | 53.31 | 4,329,549 | -1.36(-2.49%) |
Jul 02, 2021 | 54.51 | 54.89 | 54.06 | 54.67 | 3,686,446 | +0.01(+0.02%) |
Jul 01, 2021 | 55.28 | 55.45 | 54.59 | 54.66 | 3,862,695 | +0.19(+0.35%) |
Jun 30, 2021 | 54.10 | 54.76 | 54.01 | 54.47 | 3,899,155 | +0.26(+0.48%) |
Jun 29, 2021 | 54.47 | 54.93 | 53.87 | 54.21 | 3,082,000 | +0.07(+0.13%) |
Jun 28, 2021 | 54.49 | 54.49 | 53.51 | 54.14 | 3,168,101 | -0.34(-0.62%) |
Jun 25, 2021 | 54.44 | 54.98 | 54.32 | 54.48 | 4,948,702 | +0.15(+0.29%) |
Jun 24, 2021 | 54.90 | 54.94 | 54.02 | 54.32 | 4,941,836 | -0.03(-0.06%) |
Jun 23, 2021 | 55.09 | 55.32 | 54.31 | 54.36 | 3,780,851 | -0.30(-0.55%) |
Jun 22, 2021 | 54.62 | 54.93 | 53.95 | 54.66 | 4,668,898 | +0.34(+0.62%) |
Jun 21, 2021 | 54.35 | 55.05 | 54.05 | 54.32 | 6,110,795 | +0.97(+1.82%) |
Jun 18, 2021 | 53.72 | 54.27 | 53.26 | 53.35 | 10,159,804 | -1.34(-2.46%) |
Jun 17, 2021 | 56.61 | 56.61 | 53.65 | 54.69 | 6,616,751 | -1.76(-3.13%) |
Jun 16, 2021 | 57.68 | 57.78 | 56.12 | 56.46 | 6,306,391 | -1.40(-2.42%) |
Jun 15, 2021 | 57.59 | 58.04 | 57.19 | 57.86 | 3,781,644 | +0.22(+0.39%) |
Jun 14, 2021 | 58.39 | 58.69 | 57.35 | 57.64 | 4,312,945 | -0.90(-1.53%) |
Jun 11, 2021 | 58.94 | 59.41 | 58.40 | 58.53 | 3,167,040 | +0.01(+0.01%) |
Jun 10, 2021 | 60.25 | 60.40 | 58.49 | 58.52 | 4,672,131 | -0.73(-1.23%) |
Jun 09, 2021 | 59.45 | 59.83 | 58.94 | 59.26 | 3,925,867 | -0.46(-0.78%) |
Jun 08, 2021 | 59.41 | 60.01 | 58.80 | 59.72 | 4,030,643 | +0.12(+0.20%) |
Jun 07, 2021 | 60.56 | 60.66 | 59.30 | 59.60 | 3,257,643 | -0.97(-1.61%) |
Jun 04, 2021 | 61.12 | 61.24 | 60.15 | 60.57 | 3,533,949 | -0.21(-0.34%) |
Jun 03, 2021 | 59.69 | 60.86 | 58.91 | 60.78 | 5,020,836 | +1.43(+2.41%) |
Jun 02, 2021 | 60.53 | 60.53 | 59.27 | 59.35 | 5,573,098 | -1.26(-2.07%) |
Jun 01, 2021 | 59.54 | 60.71 | 59.26 | 60.61 | 4,808,555 | +1.71(+2.91%) |
May 28, 2021 | 59.46 | 59.54 | 58.28 | 58.89 | 4,432,249 | -0.21(-0.35%) |
May 27, 2021 | 59.67 | 60.22 | 58.74 | 59.10 | 7,268,248 | -0.18(-0.30%) |
May 26, 2021 | 58.65 | 59.34 | 58.12 | 59.28 | 7,109,361 | +0.45(+0.77%) |
May 25, 2021 | 59.19 | 60.03 | 58.76 | 58.83 | 5,185,962 | -0.43(-0.73%) |
May 24, 2021 | 59.30 | 59.66 | 58.88 | 59.26 | 4,012,763 | +0.61(+1.05%) |
May 21, 2021 | 58.52 | 59.31 | 58.41 | 58.65 | 4,524,876 | +0.49(+0.84%) |
May 20, 2021 | 58.34 | 58.56 | 57.82 | 58.17 | 3,668,845 | -0.25(-0.42%) |
May 19, 2021 | 58.37 | 58.72 | 57.32 | 58.41 | 5,164,542 | -0.84(-1.41%) |
May 18, 2021 | 60.50 | 60.82 | 59.23 | 59.25 | 4,135,249 | -1.18(-1.95%) |
May 17, 2021 | 59.29 | 60.57 | 59.20 | 60.42 | 4,233,440 | +0.92(+1.55%) |
May 14, 2021 | 58.37 | 59.68 | 58.26 | 59.50 | 5,653,198 | +1.49(+2.57%) |
May 13, 2021 | 57.48 | 58.46 | 57.36 | 58.01 | 3,600,827 | +0.41(+0.71%) |
May 12, 2021 | 58.58 | 58.88 | 57.43 | 57.60 | 5,732,367 | -0.83(-1.41%) |
May 11, 2021 | 57.53 | 58.71 | 57.26 | 58.43 | 6,680,863 | -0.14(-0.23%) |
May 10, 2021 | 59.44 | 60.16 | 58.51 | 58.57 | 5,910,735 | -0.26(-0.45%) |
May 07, 2021 | 58.24 | 59.07 | 57.76 | 58.83 | 6,073,039 | +0.00(+0.00%) |
May 06, 2021 | 57.96 | 58.87 | 57.24 | 58.83 | 5,480,304 | +0.83(+1.42%) |
May 05, 2021 | 57.59 | 58.14 | 56.36 | 58.00 | 8,773,384 | +1.58(+2.79%) |
May 04, 2021 | 54.75 | 56.47 | 54.37 | 56.43 | 8,644,064 | +1.42(+2.59%) |
May 03, 2021 | 53.84 | 55.42 | 53.79 | 55.00 | 7,426,298 | +1.75(+3.28%) |
Apr 30, 2021 | 54.07 | 54.29 | 53.09 | 53.26 | 5,788,294 | -1.33(-2.44%) |
Apr 29, 2021 | 54.38 | 55.12 | 54.05 | 54.59 | 5,123,709 | +0.64(+1.18%) |
Apr 28, 2021 | 53.71 | 54.59 | 53.43 | 53.95 | 6,553,512 | +0.56(+1.05%) |
Apr 27, 2021 | 53.06 | 53.56 | 52.59 | 53.39 | 4,435,832 | +0.38(+0.72%) |
Apr 26, 2021 | 53.14 | 53.53 | 52.77 | 53.00 | 5,716,856 | +0.08(+0.14%) |
Apr 23, 2021 | 52.06 | 53.25 | 51.51 | 52.92 | 6,669,746 | +1.01(+1.94%) |
Apr 22, 2021 | 54.54 | 54.58 | 51.74 | 51.92 | 14,110,683 | -3.31(-6.00%) |
Apr 21, 2021 | 53.22 | 55.40 | 53.16 | 55.23 | 5,025,920 | +1.99(+3.75%) |
Apr 20, 2021 | 54.54 | 54.58 | 53.07 | 53.24 | 5,319,005 | -1.76(-3.21%) |
Apr 19, 2021 | 55.22 | 55.42 | 54.48 | 55.00 | 3,011,060 | -0.11(-0.20%) |
Apr 16, 2021 | 55.62 | 55.82 | 54.76 | 55.11 | 4,340,722 | +0.09(+0.17%) |
Apr 15, 2021 | 55.29 | 55.32 | 54.37 | 55.02 | 3,089,579 | +0.28(+0.51%) |
Apr 14, 2021 | 54.19 | 55.20 | 53.99 | 54.74 | 4,969,342 | +0.79(+1.47%) |
Apr 13, 2021 | 54.19 | 54.26 | 53.21 | 53.95 | 5,247,834 | -0.41(-0.75%) |
Apr 12, 2021 | 54.19 | 54.66 | 53.94 | 54.36 | 3,689,279 | +0.55(+1.03%) |
Apr 09, 2021 | 53.85 | 54.16 | 53.29 | 53.80 | 4,366,657 | -0.04(-0.08%) |
Apr 08, 2021 | 54.42 | 54.56 | 53.36 | 53.85 | 4,270,492 | -0.68(-1.25%) |
Apr 07, 2021 | 54.95 | 55.36 | 54.25 | 54.53 | 2,785,980 | -0.52(-0.94%) |
Apr 06, 2021 | 54.74 | 55.72 | 54.65 | 55.05 | 4,013,543 | +0.01(+0.02%) |
Apr 05, 2021 | 55.39 | 55.58 | 54.75 | 55.04 | 4,785,486 | -0.01(-0.02%) |
Apr 01, 2021 | 54.49 | 55.15 | 54.09 | 55.05 | 4,340,839 | +0.56(+1.03%) |
Mar 31, 2021 | 54.77 | 55.35 | 54.12 | 54.48 | 4,275,656 | -0.57(-1.04%) |
Mar 30, 2021 | 54.30 | 55.21 | 54.09 | 55.06 | 3,057,176 | +0.60(+1.11%) |
Mar 29, 2021 | 54.21 | 55.49 | 54.11 | 54.45 | 3,748,084 | -0.08(-0.14%) |
Mar 26, 2021 | 54.02 | 54.65 | 53.76 | 54.53 | 4,994,975 | +0.64(+1.19%) |
Mar 25, 2021 | 52.38 | 53.95 | 52.19 | 53.89 | 4,599,501 | +1.02(+1.93%) |
Mar 24, 2021 | 52.49 | 54.04 | 52.32 | 52.87 | 5,071,638 | +1.10(+2.12%) |
Mar 23, 2021 | 53.40 | 53.42 | 51.47 | 51.77 | 6,480,273 | -2.35(-4.35%) |
Mar 22, 2021 | 54.37 | 54.37 | 53.17 | 54.12 | 5,434,781 | -0.34(-0.63%) |
Mar 19, 2021 | 55.15 | 55.22 | 53.39 | 54.46 | 7,564,342 | -0.69(-1.25%) |
Mar 18, 2021 | 56.29 | 57.32 | 55.07 | 55.15 | 4,936,153 | -1.10(-1.95%) |
Mar 17, 2021 | 54.09 | 56.45 | 53.84 | 56.25 | 6,028,673 | +2.41(+4.48%) |
Mar 16, 2021 | 53.42 | 54.39 | 52.71 | 53.84 | 7,579,495 | +0.24(+0.45%) |
Mar 15, 2021 | 54.60 | 54.78 | 53.21 | 53.60 | 6,290,890 | -1.23(-2.24%) |
Mar 12, 2021 | 55.11 | 55.43 | 54.43 | 54.83 | 3,157,902 | +0.02(+0.03%) |
Mar 11, 2021 | 54.82 | 55.62 | 54.72 | 54.81 | 4,284,234 | +0.20(+0.36%) |
Mar 10, 2021 | 53.36 | 54.93 | 53.15 | 54.61 | 4,973,505 | +1.56(+2.94%) |
Mar 09, 2021 | 54.25 | 54.29 | 52.75 | 53.05 | 6,833,802 | -1.01(-1.86%) |
Mar 08, 2021 | 53.83 | 54.77 | 53.27 | 54.06 | 5,205,163 | +0.45(+0.84%) |
Mar 05, 2021 | 52.93 | 53.72 | 51.77 | 53.61 | 4,557,711 | +1.46(+2.79%) |
Mar 04, 2021 | 52.88 | 53.36 | 51.20 | 52.15 | 7,079,081 | -0.89(-1.69%) |
Mar 03, 2021 | 53.26 | 54.02 | 52.84 | 53.04 | 6,324,333 | -0.41(-0.77%) |
Mar 02, 2021 | 53.01 | 54.57 | 52.66 | 53.45 | 8,584,364 | +1.01(+1.93%) |
Mar 01, 2021 | 52.11 | 53.06 | 51.61 | 52.44 | 4,792,546 | +1.90(+3.76%) |
Feb 26, 2021 | 51.85 | 52.02 | 50.10 | 50.54 | 7,510,242 | -1.74(-3.33%) |
Feb 25, 2021 | 53.24 | 53.55 | 52.09 | 52.28 | 3,823,746 | -1.40(-2.60%) |
Feb 24, 2021 | 52.25 | 53.92 | 52.20 | 53.67 | 5,538,223 | +1.32(+2.53%) |
Feb 23, 2021 | 52.87 | 53.07 | 51.84 | 52.35 | 4,921,098 | -0.30(-0.58%) |
Feb 22, 2021 | 51.09 | 52.72 | 50.73 | 52.66 | 6,729,996 | +1.76(+3.46%) |
Feb 19, 2021 | 48.67 | 51.01 | 48.67 | 50.89 | 4,790,384 | +2.39(+4.92%) |
Feb 18, 2021 | 49.13 | 49.44 | 48.12 | 48.51 | 3,691,569 | -0.83(-1.67%) |
Feb 17, 2021 | 49.37 | 49.65 | 48.55 | 49.33 | 3,889,244 | -0.18(-0.36%) |
Feb 16, 2021 | 49.64 | 50.02 | 49.33 | 49.51 | 4,832,633 | +0.51(+1.03%) |
Feb 12, 2021 | 48.51 | 49.11 | 48.41 | 49.01 | 2,343,516 | +0.40(+0.83%) |
Feb 11, 2021 | 48.72 | 48.83 | 47.78 | 48.60 | 2,760,534 | +0.00(+0.00%) |
Feb 10, 2021 | 48.04 | 49.20 | 47.60 | 48.60 | 4,095,769 | +0.90(+1.89%) |
Feb 09, 2021 | 48.46 | 48.48 | 47.51 | 47.70 | 4,994,166 | -0.63(-1.31%) |
Feb 08, 2021 | 48.67 | 49.10 | 48.21 | 48.33 | 3,017,709 | +0.09(+0.19%) |
Feb 05, 2021 | 47.82 | 48.74 | 47.56 | 48.24 | 4,428,948 | +0.76(+1.60%) |
Feb 04, 2021 | 46.75 | 47.51 | 46.20 | 47.48 | 5,116,836 | +0.83(+1.79%) |
Feb 03, 2021 | 45.77 | 46.69 | 45.54 | 46.65 | 4,727,602 | +0.62(+1.36%) |
Feb 02, 2021 | 45.14 | 46.24 | 44.56 | 46.02 | 6,204,499 | +1.57(+3.53%) |
Feb 01, 2021 | 44.15 | 44.53 | 43.26 | 44.46 | 4,898,171 | +0.72(+1.64%) |
Jan 29, 2021 | 45.51 | 46.10 | 43.62 | 43.74 | 10,555,196 | -2.09(-4.56%) |
Jan 28, 2021 | 45.57 | 46.22 | 44.67 | 45.83 | 6,901,961 | -0.01(-0.02%) |
Jan 27, 2021 | 46.05 | 46.42 | 44.38 | 45.84 | 7,454,401 | -1.14(-2.42%) |
Jan 26, 2021 | 48.79 | 49.09 | 46.94 | 46.97 | 3,628,747 | -1.26(-2.60%) |
Jan 25, 2021 | 47.92 | 48.39 | 46.91 | 48.23 | 4,369,525 | -0.23(-0.47%) |
Jan 22, 2021 | 48.03 | 48.70 | 47.93 | 48.46 | 3,110,883 | -0.05(-0.10%) |
Jan 21, 2021 | 49.31 | 49.53 | 48.30 | 48.51 | 4,083,626 | -0.85(-1.72%) |
Jan 20, 2021 | 48.77 | 49.41 | 48.23 | 49.36 | 4,417,146 | +0.86(+1.77%) |
Jan 19, 2021 | 48.68 | 49.05 | 47.47 | 48.50 | 5,836,052 | +0.20(+0.42%) |
Jan 15, 2021 | 49.40 | 49.57 | 48.15 | 48.30 | 7,941,730 | -1.97(-3.92%) |
Jan 14, 2021 | 50.74 | 50.99 | 50.08 | 50.27 | 4,245,626 | -0.32(-0.63%) |
Jan 13, 2021 | 51.20 | 51.67 | 50.28 | 50.59 | 3,839,819 | -0.85(-1.65%) |
Jan 12, 2021 | 49.99 | 51.58 | 49.72 | 51.44 | 7,398,422 | +1.84(+3.70%) |
Jan 11, 2021 | 48.63 | 49.68 | 48.25 | 49.60 | 4,097,605 | +0.55(+1.12%) |
Jan 08, 2021 | 49.19 | 49.60 | 48.67 | 49.06 | 4,821,710 | -0.25(-0.51%) |
Jan 07, 2021 | 49.72 | 50.37 | 48.96 | 49.31 | 5,264,915 | +0.07(+0.14%) |
Jan 06, 2021 | 47.99 | 49.90 | 47.66 | 49.24 | 7,363,978 | +2.22(+4.71%) |
Jan 05, 2021 | 45.63 | 47.34 | 45.51 | 47.03 | 3,685,972 | +1.48(+3.26%) |
Jan 04, 2021 | 47.04 | 47.30 | 45.21 | 45.54 | 5,758,345 | -1.23(-2.63%) |
Dec 31, 2020 | 46.77 | 46.77 | 46.77 | 4,496,924 | +0.03(+0.05%) | |
Dec 30, 2020 | 45.80 | 46.91 | 45.76 | 46.75 | 4,496,924 | +0.96(+2.10%) |
Dec 29, 2020 | 45.93 | 46.20 | 45.38 | 45.79 | 2,635,872 | +0.03(+0.07%) |
Dec 28, 2020 | 46.58 | 47.00 | 45.66 | 45.75 | 4,351,226 | -0.42(-0.91%) |
Dec 24, 2020 | 46.28 | 46.32 | 45.79 | 46.17 | 1,275,347 | +0.03(+0.07%) |
Dec 23, 2020 | 46.37 | 47.00 | 46.12 | 46.14 | 2,671,631 | +0.07(+0.15%) |
Dec 22, 2020 | 46.36 | 46.58 | 45.88 | 46.07 | 2,691,559 | -0.35(-0.74%) |
Dec 21, 2020 | 45.55 | 46.52 | 45.28 | 46.42 | 5,290,516 | -0.49(-1.04%) |
Dec 18, 2020 | 46.44 | 46.98 | 45.71 | 46.91 | 13,689,218 | +1.54(+3.40%) |
Dec 17, 2020 | 45.68 | 45.79 | 45.16 | 45.37 | 2,636,965 | +0.00(+0.00%) |
Dec 16, 2020 | 45.53 | 45.60 | 44.87 | 45.37 | 2,312,395 | -0.25(-0.55%) |
Dec 15, 2020 | 45.38 | 45.63 | 44.79 | 45.62 | 2,771,248 | +0.90(+2.02%) |
Dec 14, 2020 | 46.01 | 46.15 | 44.69 | 44.72 | 3,703,896 | -0.79(-1.74%) |
Dec 11, 2020 | 45.75 | 45.89 | 45.15 | 45.51 | 3,173,773 | -0.36(-0.79%) |
Dec 10, 2020 | 46.06 | 46.44 | 45.54 | 45.87 | 4,036,494 | -0.19(-0.42%) |
Dec 09, 2020 | 46.30 | 46.98 | 45.80 | 46.06 | 3,819,718 | +0.09(+0.20%) |
Dec 08, 2020 | 44.58 | 46.07 | 44.50 | 45.97 | 3,751,426 | +1.13(+2.52%) |
Dec 07, 2020 | 46.29 | 46.30 | 44.68 | 44.84 | 4,273,505 | -1.55(-3.34%) |
Dec 04, 2020 | 45.35 | 46.44 | 45.34 | 46.39 | 3,909,103 | +1.22(+2.71%) |
Dec 03, 2020 | 44.66 | 45.41 | 44.50 | 45.17 | 3,813,460 | +0.34(+0.75%) |
Dec 02, 2020 | 44.94 | 45.14 | 44.40 | 44.83 | 4,416,441 | -0.28(-0.62%) |
Dec 01, 2020 | 45.87 | 45.87 | 44.58 | 45.11 | 5,136,375 | +0.44(+0.98%) |
Nov 30, 2020 | 46.26 | 46.35 | 44.50 | 44.67 | 10,394,976 | -2.01(-4.31%) |
Nov 27, 2020 | 47.12 | 47.24 | 46.36 | 46.69 | 3,378,578 | -0.28(-0.59%) |
Nov 25, 2020 | 47.82 | 47.82 | 46.75 | 46.97 | 4,996,295 | -1.08(-2.25%) |
Nov 24, 2020 | 47.44 | 48.42 | 47.12 | 48.05 | 5,336,492 | +1.49(+3.20%) |
Nov 23, 2020 | 46.01 | 46.85 | 46.01 | 46.56 | 5,480,286 | +1.01(+2.21%) |
Nov 20, 2020 | 45.83 | 46.13 | 45.18 | 45.55 | 3,450,452 | -0.51(-1.10%) |
Nov 19, 2020 | 45.70 | 46.18 | 44.88 | 46.06 | 4,221,443 | +0.03(+0.07%) |
Nov 18, 2020 | 45.48 | 46.84 | 45.39 | 46.03 | 7,092,196 | +0.68(+1.51%) |
Nov 17, 2020 | 44.24 | 45.41 | 43.97 | 45.34 | 5,748,749 | +0.46(+1.02%) |
Nov 16, 2020 | 44.57 | 44.89 | 43.40 | 44.89 | 4,894,752 | +1.63(+3.77%) |
Nov 13, 2020 | 41.84 | 43.39 | 41.78 | 43.25 | 4,184,925 | +0.77(+1.82%) |
Nov 12, 2020 | 43.06 | 43.34 | 42.06 | 42.48 | 4,166,350 | -0.97(-2.24%) |
Nov 11, 2020 | 44.53 | 44.61 | 43.30 | 43.45 | 4,947,816 | -1.04(-2.34%) |
Nov 10, 2020 | 43.55 | 44.69 | 43.34 | 44.49 | 7,385,190 | +1.12(+2.57%) |
Nov 09, 2020 | 43.28 | 45.09 | 42.90 | 43.38 | 11,059,570 | +3.24(+8.07%) |
Nov 06, 2020 | 40.97 | 41.47 | 39.98 | 40.14 | 3,678,375 | -0.62(-1.51%) |
Nov 05, 2020 | 39.03 | 41.16 | 39.02 | 40.76 | 5,108,349 | +2.10(+5.43%) |
Nov 04, 2020 | 39.91 | 40.23 | 38.49 | 38.66 | 5,454,015 | -1.90(-4.68%) |
Nov 03, 2020 | 40.16 | 40.81 | 39.67 | 40.56 | 3,952,181 | +0.76(+1.90%) |