Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 45.85 | 46.45 | 45.48 | 46.14 | 9,674,916 | +0.13(+0.28%) |
Oct 28, 2021 | 45.99 | 46.26 | 45.44 | 46.01 | 7,373,588 | +0.19(+0.41%) |
Oct 27, 2021 | 47.12 | 47.43 | 45.79 | 45.82 | 7,889,247 | -0.97(-2.07%) |
Oct 26, 2021 | 47.10 | 46.79 | 9,336,167 | +0.14(+0.30%) | ||
Oct 25, 2021 | 46.54 | 46.65 | 7,491,316 | -0.08(-0.17%) | ||
Oct 22, 2021 | 46.12 | 47.38 | 46.73 | 8,565,759 | +0.01(+0.02%) | |
Oct 21, 2021 | 46.18 | 47.18 | 45.98 | 46.72 | 13,241,506 | +0.77(+1.68%) |
Oct 20, 2021 | 46.90 | 46.90 | 45.58 | 45.95 | 19,743,470 | -0.27(-0.58%) |
Oct 19, 2021 | 47.20 | 47.25 | 46.08 | 46.22 | 14,593,977 | -0.95(-2.01%) |
Oct 18, 2021 | 47.70 | 48.13 | 47.15 | 47.17 | 9,121,655 | -0.83(-1.73%) |
Oct 15, 2021 | 48.63 | 49.29 | 47.94 | 48.00 | 8,527,988 | +0.09(+0.19%) |
Oct 14, 2021 | 48.33 | 48.65 | 47.83 | 47.91 | 7,429,773 | +0.03(+0.06%) |
Oct 13, 2021 | 49.37 | 49.41 | 47.46 | 47.88 | 13,264,457 | -1.79(-3.60%) |
Oct 12, 2021 | 49.08 | 50.14 | 48.67 | 49.67 | 7,398,469 | +0.49(+1.00%) |
Oct 11, 2021 | 48.75 | 49.98 | 48.23 | 49.18 | 8,142,509 | +0.02(+0.04%) |
Oct 08, 2021 | 49.50 | 49.65 | 48.65 | 49.16 | 7,349,321 | -0.37(-0.75%) |
Oct 07, 2021 | 50.87 | 50.90 | 49.21 | 49.53 | 10,787,975 | -0.69(-1.37%) |
Oct 06, 2021 | 49.85 | 50.28 | 49.06 | 50.22 | 9,992,102 | -0.66(-1.30%) |
Oct 05, 2021 | 51.36 | 51.86 | 50.37 | 50.88 | 9,823,021 | -0.45(-0.88%) |
Oct 04, 2021 | 51.76 | 52.43 | 50.98 | 51.33 | 13,982,442 | -0.01(-0.02%) |
Oct 01, 2021 | 48.90 | 51.48 | 48.88 | 51.34 | 21,464,914 | +3.77(+7.93%) |
Sep 30, 2021 | 48.38 | 48.40 | 47.18 | 47.57 | 12,002,987 | -1.14(-2.34%) |
Sep 29, 2021 | 48.88 | 49.41 | 47.78 | 48.71 | 9,789,152 | +0.03(+0.06%) |
Sep 28, 2021 | 49.02 | 49.67 | 48.34 | 48.68 | 9,815,151 | -0.40(-0.81%) |
Sep 27, 2021 | 49.51 | 50.56 | 48.98 | 49.08 | 14,086,331 | +0.29(+0.59%) |
Sep 24, 2021 | 47.38 | 48.95 | 47.38 | 48.79 | 12,236,358 | +1.32(+2.78%) |
Sep 23, 2021 | 46.18 | 47.83 | 46.10 | 47.47 | 13,690,759 | +1.79(+3.92%) |
Sep 22, 2021 | 44.85 | 46.29 | 44.84 | 45.68 | 13,774,600 | +1.23(+2.77%) |
Sep 21, 2021 | 45.50 | 46.26 | 44.28 | 44.45 | 12,209,369 | -0.82(-1.81%) |
Sep 20, 2021 | 44.76 | 45.34 | 43.59 | 45.27 | 14,691,867 | +0.73(+1.64%) |
Sep 17, 2021 | 44.78 | 45.50 | 44.11 | 44.54 | 11,743,870 | +0.07(+0.16%) |
Sep 16, 2021 | 43.86 | 45.41 | 43.85 | 44.47 | 12,196,733 | +0.61(+1.39%) |
Sep 15, 2021 | 43.65 | 43.91 | 43.02 | 43.86 | 10,318,888 | -0.01(-0.02%) |
Sep 14, 2021 | 44.63 | 44.93 | 43.58 | 43.87 | 10,757,888 | -0.97(-2.16%) |
Sep 13, 2021 | 44.73 | 45.17 | 43.57 | 44.84 | 14,169,583 | +0.49(+1.10%) |
Sep 10, 2021 | 46.82 | 46.82 | 44.18 | 44.35 | 17,500,706 | -2.23(-4.79%) |
Sep 09, 2021 | 45.24 | 47.74 | 45.11 | 46.58 | 12,870,837 | +1.05(+2.31%) |
Sep 08, 2021 | 46.70 | 47.19 | 45.42 | 45.53 | 9,049,683 | -1.04(-2.23%) |
Sep 07, 2021 | 46.02 | 46.78 | 45.68 | 46.57 | 7,804,202 | +0.35(+0.76%) |
Sep 03, 2021 | 46.60 | 47.35 | 45.92 | 46.22 | 7,710,173 | -0.54(-1.15%) |
Sep 02, 2021 | 46.28 | 47.49 | 45.87 | 46.76 | 9,782,459 | +0.57(+1.23%) |
Sep 01, 2021 | 46.75 | 46.93 | 45.95 | 46.19 | 8,599,710 | -0.32(-0.69%) |
Aug 31, 2021 | 45.73 | 46.83 | 45.61 | 46.51 | 8,883,239 | +0.60(+1.31%) |
Aug 30, 2021 | 48.01 | 48.01 | 45.71 | 45.91 | 11,425,163 | -1.80(-3.77%) |
Aug 27, 2021 | 47.17 | 48.22 | 47.03 | 47.71 | 6,824,283 | +0.70(+1.49%) |
Aug 26, 2021 | 47.30 | 48.02 | 46.40 | 47.01 | 8,600,315 | -0.58(-1.22%) |
Aug 25, 2021 | 47.30 | 47.94 | 46.54 | 47.59 | 9,767,353 | +0.47(+1.00%) |
Aug 24, 2021 | 46.34 | 47.55 | 46.28 | 47.12 | 10,041,052 | +1.59(+3.49%) |
Aug 23, 2021 | 44.64 | 45.62 | 44.32 | 45.53 | 8,261,504 | +1.50(+3.41%) |
Aug 20, 2021 | 43.79 | 44.32 | 43.48 | 44.03 | 9,866,976 | +0.10(+0.23%) |
Aug 19, 2021 | 44.77 | 44.90 | 43.17 | 43.93 | 12,402,988 | -1.11(-2.46%) |
Aug 18, 2021 | 45.12 | 45.99 | 44.71 | 45.04 | 9,453,013 | -0.25(-0.55%) |
Aug 17, 2021 | 45.44 | 45.80 | 44.52 | 45.29 | 9,741,115 | -1.01(-2.18%) |
Aug 16, 2021 | 45.62 | 46.55 | 45.16 | 46.30 | 8,403,951 | -0.19(-0.41%) |
Aug 13, 2021 | 47.08 | 47.38 | 46.27 | 46.49 | 7,572,365 | -0.75(-1.59%) |
Aug 12, 2021 | 47.91 | 48.01 | 46.55 | 47.24 | 9,320,544 | -0.97(-2.01%) |
Aug 11, 2021 | 47.14 | 48.41 | 46.46 | 48.21 | 12,774,158 | +0.53(+1.11%) |
Aug 10, 2021 | 46.37 | 48.24 | 46.17 | 47.68 | 12,537,676 | +1.23(+2.65%) |
Aug 09, 2021 | 46.99 | 47.00 | 45.53 | 46.45 | 13,058,445 | -1.17(-2.46%) |
Aug 06, 2021 | 47.72 | 48.13 | 46.58 | 47.62 | 9,919,257 | +0.39(+0.83%) |
Aug 05, 2021 | 45.52 | 47.66 | 45.38 | 47.23 | 12,639,113 | +1.95(+4.31%) |
Aug 04, 2021 | 45.52 | 46.65 | 44.90 | 45.28 | 12,202,161 | -1.26(-2.71%) |
Aug 03, 2021 | 46.12 | 46.57 | 44.61 | 46.54 | 12,593,049 | +0.47(+1.02%) |
Aug 02, 2021 | 46.85 | 48.23 | 45.95 | 46.07 | 10,982,353 | -0.65(-1.39%) |
Jul 30, 2021 | 47.69 | 48.23 | 46.49 | 46.72 | 12,123,471 | -1.77(-3.65%) |
Jul 29, 2021 | 49.58 | 49.60 | 48.46 | 48.49 | 7,639,226 | -0.66(-1.34%) |
Jul 28, 2021 | 49.08 | 49.51 | 48.04 | 49.15 | 9,766,359 | +0.50(+1.03%) |
Jul 27, 2021 | 49.10 | 49.57 | 48.09 | 48.65 | 10,552,931 | -0.81(-1.64%) |
Jul 26, 2021 | 47.50 | 49.52 | 47.40 | 49.46 | 10,763,417 | +1.93(+4.06%) |
Jul 23, 2021 | 48.14 | 48.48 | 47.16 | 47.53 | 9,491,350 | -0.42(-0.88%) |
Jul 22, 2021 | 47.69 | 48.70 | 46.80 | 47.95 | 12,914,762 | -0.15(-0.31%) |
Jul 21, 2021 | 47.12 | 48.94 | 46.99 | 48.10 | 23,035,512 | +1.78(+3.84%) |
Jul 20, 2021 | 43.55 | 46.46 | 43.07 | 46.32 | 21,873,764 | +2.86(+6.58%) |
Jul 19, 2021 | 43.70 | 44.65 | 42.56 | 43.46 | 26,403,880 | -2.55(-5.54%) |
Jul 16, 2021 | 48.45 | 48.48 | 45.83 | 46.01 | 13,760,750 | -1.70(-3.56%) |
Jul 15, 2021 | 47.90 | 48.63 | 46.96 | 47.71 | 12,322,944 | -0.45(-0.93%) |
Jul 14, 2021 | 49.04 | 49.96 | 47.87 | 48.16 | 14,936,898 | -0.34(-0.70%) |
Jul 13, 2021 | 49.76 | 50.04 | 48.38 | 48.50 | 14,277,718 | -2.12(-4.19%) |
Jul 12, 2021 | 50.33 | 51.02 | 49.44 | 50.62 | 11,554,983 | -0.48(-0.94%) |
Jul 09, 2021 | 50.33 | 51.32 | 49.97 | 51.10 | 9,914,707 | +1.44(+2.90%) |
Jul 08, 2021 | 48.89 | 50.52 | 48.57 | 49.66 | 13,198,892 | -0.64(-1.27%) |
Jul 07, 2021 | 51.04 | 51.87 | 49.78 | 50.30 | 12,708,046 | -1.14(-2.22%) |
Jul 06, 2021 | 52.68 | 53.21 | 51.02 | 51.44 | 10,634,074 | -1.33(-2.52%) |
Jul 02, 2021 | 53.17 | 53.17 | 52.10 | 52.77 | 9,219,858 | -0.31(-0.58%) |
Jul 01, 2021 | 52.79 | 53.76 | 52.69 | 53.08 | 8,572,431 | +0.79(+1.51%) |
Jun 30, 2021 | 52.26 | 52.96 | 51.87 | 52.29 | 9,232,410 | +0.14(+0.27%) |
Jun 29, 2021 | 52.66 | 53.08 | 52.03 | 52.15 | 12,587,312 | -0.34(-0.65%) |
Jun 28, 2021 | 53.50 | 53.51 | 51.67 | 52.49 | 19,090,228 | -1.39(-2.58%) |
Jun 25, 2021 | 54.52 | 54.57 | 53.72 | 53.88 | 12,256,368 | -0.46(-0.85%) |
Jun 24, 2021 | 55.11 | 55.39 | 53.96 | 54.34 | 11,470,625 | -0.78(-1.42%) |
Jun 23, 2021 | 55.13 | 55.49 | 54.90 | 55.12 | 9,953,697 | -0.05(-0.09%) |
Jun 22, 2021 | 55.49 | 55.57 | 54.10 | 55.17 | 9,812,853 | -0.52(-0.93%) |
Jun 21, 2021 | 55.24 | 55.88 | 54.55 | 55.69 | 10,886,318 | +0.77(+1.40%) |
Jun 18, 2021 | 53.87 | 55.38 | 53.54 | 54.92 | 12,490,746 | +0.68(+1.25%) |
Jun 17, 2021 | 55.77 | 56.41 | 53.48 | 54.24 | 12,498,084 | -1.36(-2.45%) |
Jun 16, 2021 | 55.18 | 56.09 | 54.98 | 55.60 | 9,947,515 | +0.31(+0.56%) |
Jun 15, 2021 | 55.74 | 56.02 | 54.92 | 55.29 | 7,536,123 | -0.45(-0.81%) |
Jun 14, 2021 | 56.63 | 57.00 | 55.54 | 55.74 | 8,223,764 | -0.78(-1.38%) |
Jun 11, 2021 | 56.16 | 56.83 | 56.09 | 56.52 | 9,780,474 | +0.26(+0.46%) |
Jun 10, 2021 | 57.60 | 58.07 | 55.92 | 56.26 | 11,656,179 | -0.97(-1.69%) |
Jun 09, 2021 | 57.99 | 58.00 | 57.17 | 57.23 | 8,142,257 | -0.50(-0.87%) |
Jun 08, 2021 | 57.90 | 58.12 | 56.83 | 57.73 | 10,763,220 | +0.43(+0.75%) |
Jun 07, 2021 | 57.34 | 57.97 | 57.02 | 57.30 | 8,911,912 | +0.37(+0.65%) |
Jun 04, 2021 | 58.30 | 58.40 | 56.72 | 56.93 | 13,622,793 | -0.80(-1.39%) |
Jun 03, 2021 | 59.60 | 59.60 | 57.68 | 57.73 | 13,732,770 | -2.56(-4.25%) |
Jun 02, 2021 | 60.15 | 60.59 | 59.61 | 60.29 | 12,078,923 | +0.62(+1.04%) |
Jun 01, 2021 | 59.12 | 60.41 | 58.96 | 59.67 | 14,301,521 | +1.32(+2.26%) |
May 28, 2021 | 58.95 | 59.20 | 57.95 | 58.35 | 14,357,297 | -0.78(-1.32%) |
May 27, 2021 | 58.59 | 59.23 | 57.87 | 59.13 | 12,296,215 | +1.12(+1.93%) |
May 26, 2021 | 57.75 | 58.43 | 57.23 | 58.01 | 11,683,581 | +1.03(+1.81%) |
May 25, 2021 | 57.65 | 59.29 | 56.78 | 56.98 | 23,597,028 | +0.84(+1.50%) |
May 24, 2021 | 56.00 | 56.34 | 54.92 | 56.14 | 9,463,576 | +0.84(+1.52%) |
May 21, 2021 | 55.45 | 55.97 | 55.12 | 55.30 | 10,527,394 | +0.21(+0.38%) |
May 20, 2021 | 56.00 | 56.00 | 54.21 | 55.09 | 12,004,747 | -0.70(-1.25%) |
May 19, 2021 | 55.08 | 56.27 | 54.48 | 55.79 | 15,117,742 | -0.58(-1.03%) |
May 18, 2021 | 57.08 | 57.75 | 55.95 | 56.37 | 13,685,473 | -0.20(-0.35%) |
May 17, 2021 | 55.01 | 56.73 | 54.26 | 56.57 | 17,522,780 | +1.29(+2.33%) |
May 14, 2021 | 53.40 | 55.51 | 53.29 | 55.28 | 14,499,196 | +2.85(+5.44%) |
May 13, 2021 | 51.42 | 52.73 | 51.07 | 52.43 | 13,367,463 | +1.42(+2.78%) |
May 12, 2021 | 52.12 | 53.08 | 50.90 | 51.01 | 12,722,984 | -1.69(-3.21%) |
May 11, 2021 | 52.04 | 53.17 | 51.20 | 52.70 | 15,062,516 | -1.33(-2.46%) |
May 10, 2021 | 54.95 | 55.61 | 54.00 | 54.03 | 10,849,976 | -0.70(-1.28%) |
May 07, 2021 | 52.93 | 54.96 | 52.69 | 54.73 | 11,819,918 | +1.68(+3.17%) |
May 06, 2021 | 53.43 | 53.77 | 52.10 | 53.05 | 10,518,961 | -0.22(-0.41%) |
May 05, 2021 | 52.75 | 53.96 | 52.44 | 53.27 | 11,149,026 | +0.47(+0.89%) |
May 04, 2021 | 54.09 | 54.47 | 51.73 | 52.80 | 13,666,398 | -1.66(-3.05%) |
May 03, 2021 | 54.67 | 54.87 | 53.61 | 54.46 | 9,909,409 | +0.06(+0.11%) |
Apr 30, 2021 | 53.22 | 54.91 | 53.13 | 54.40 | 11,143,900 | +0.71(+1.32%) |
Apr 29, 2021 | 54.10 | 54.32 | 53.12 | 53.69 | 9,796,811 | +0.14(+0.26%) |
Apr 28, 2021 | 53.25 | 54.04 | 52.97 | 53.55 | 11,530,214 | +0.07(+0.13%) |
Apr 27, 2021 | 53.78 | 54.12 | 53.19 | 53.48 | 10,329,047 | -0.30(-0.56%) |
Apr 26, 2021 | 54.05 | 54.47 | 53.22 | 53.78 | 12,345,352 | +0.67(+1.26%) |
Apr 23, 2021 | 51.21 | 53.35 | 50.64 | 53.11 | 13,862,400 | +2.08(+4.08%) |
Apr 22, 2021 | 52.34 | 53.09 | 50.88 | 51.03 | 20,517,060 | -0.83(-1.60%) |
Apr 21, 2021 | 49.88 | 51.89 | 48.90 | 51.86 | 21,073,028 | +1.56(+3.10%) |
Apr 20, 2021 | 53.47 | 53.79 | 49.47 | 50.30 | 44,349,316 | -4.69(-8.53%) |
Apr 19, 2021 | 55.79 | 55.97 | 54.74 | 54.99 | 13,943,269 | -0.88(-1.58%) |
Apr 16, 2021 | 56.47 | 57.15 | 55.71 | 55.87 | 10,620,300 | -0.25(-0.45%) |
Apr 15, 2021 | 57.79 | 57.85 | 55.57 | 56.12 | 12,121,324 | -0.80(-1.41%) |
Apr 14, 2021 | 57.46 | 58.52 | 56.54 | 56.92 | 12,959,172 | +0.26(+0.46%) |
Apr 13, 2021 | 54.41 | 56.86 | 53.90 | 56.66 | 15,341,587 | +0.50(+0.89%) |
Apr 12, 2021 | 57.57 | 57.71 | 55.29 | 56.16 | 18,703,332 | -2.27(-3.88%) |
Apr 09, 2021 | 59.02 | 59.36 | 57.78 | 58.43 | 10,896,000 | -1.00(-1.68%) |
Apr 08, 2021 | 59.14 | 59.47 | 57.75 | 59.43 | 13,652,480 | -0.14(-0.24%) |
Apr 07, 2021 | 59.79 | 61.34 | 59.19 | 59.57 | 13,747,319 | +0.09(+0.15%) |
Apr 06, 2021 | 59.88 | 60.42 | 58.87 | 59.48 | 11,904,416 | +0.19(+0.32%) |
Apr 05, 2021 | 59.34 | 60.89 | 58.94 | 59.29 | 17,159,848 | +1.47(+2.54%) |
Apr 01, 2021 | 57.66 | 58.55 | 57.28 | 57.82 | 10,932,200 | +0.28(+0.49%) |
Mar 31, 2021 | 58.00 | 58.01 | 57.06 | 57.54 | 11,019,309 | -0.67(-1.15%) |
Mar 30, 2021 | 56.78 | 58.50 | 56.48 | 58.21 | 12,668,017 | +2.01(+3.58%) |
Mar 29, 2021 | 56.80 | 57.31 | 55.41 | 56.20 | 12,073,945 | -0.63(-1.11%) |
Mar 26, 2021 | 57.09 | 57.37 | 55.22 | 56.83 | 15,432,400 | +0.78(+1.39%) |
Mar 25, 2021 | 52.90 | 56.29 | 52.03 | 56.05 | 21,482,860 | +2.22(+4.12%) |
Mar 24, 2021 | 55.66 | 56.96 | 53.78 | 53.83 | 17,998,984 | -0.53(-0.97%) |
Mar 23, 2021 | 57.11 | 58.08 | 53.85 | 54.36 | 21,677,328 | -3.97(-6.81%) |
Mar 22, 2021 | 59.75 | 60.20 | 58.21 | 58.33 | 12,915,187 | -2.44(-4.02%) |
Mar 19, 2021 | 60.90 | 60.95 | 58.64 | 60.77 | 19,643,800 | -0.05(-0.08%) |
Mar 18, 2021 | 62.17 | 63.70 | 60.58 | 60.82 | 19,118,548 | -1.63(-2.61%) |
Mar 17, 2021 | 59.11 | 62.56 | 58.86 | 62.45 | 18,311,984 | +2.64(+4.41%) |
Mar 16, 2021 | 61.11 | 61.20 | 59.21 | 59.81 | 18,290,576 | -1.13(-1.85%) |
Mar 15, 2021 | 58.25 | 61.69 | 57.92 | 60.94 | 35,324,792 | +4.65(+8.26%) |
Mar 12, 2021 | 54.00 | 56.44 | 53.61 | 56.29 | 19,762,400 | +2.23(+4.13%) |
Mar 11, 2021 | 54.30 | 55.87 | 53.37 | 54.06 | 17,115,072 | +0.14(+0.26%) |
Mar 10, 2021 | 53.40 | 54.37 | 52.85 | 53.92 | 13,399,627 | +0.49(+0.92%) |
Mar 09, 2021 | 53.81 | 54.15 | 51.80 | 53.43 | 15,262,764 | -0.63(-1.17%) |
Mar 08, 2021 | 51.35 | 54.33 | 51.34 | 54.06 | 17,544,936 | +3.54(+7.01%) |
Mar 05, 2021 | 52.65 | 52.73 | 46.56 | 50.52 | 21,503,100 | -1.53(-2.94%) |
Mar 04, 2021 | 54.64 | 54.85 | 49.95 | 52.05 | 19,811,492 | -2.52(-4.62%) |
Mar 03, 2021 | 53.61 | 55.20 | 53.28 | 54.57 | 18,368,248 | +1.36(+2.56%) |
Mar 02, 2021 | 53.66 | 54.05 | 52.75 | 53.21 | 12,286,412 | -0.10(-0.19%) |
Mar 01, 2021 | 55.44 | 55.93 | 52.78 | 53.31 | 19,474,278 | +0.63(+1.20%) |
Feb 26, 2021 | 51.51 | 53.41 | 51.20 | 52.68 | 18,330,100 | +0.90(+1.74%) |
Feb 25, 2021 | 54.85 | 55.00 | 50.42 | 51.78 | 25,856,752 | -3.18(-5.79%) |
Feb 24, 2021 | 51.11 | 55.87 | 50.87 | 54.96 | 27,435,780 | +4.35(+8.60%) |
Feb 23, 2021 | 50.20 | 51.18 | 46.96 | 50.61 | 20,101,532 | +0.91(+1.83%) |
Feb 22, 2021 | 49.26 | 51.82 | 48.35 | 49.70 | 27,484,008 | +1.67(+3.48%) |
Feb 19, 2021 | 45.52 | 48.36 | 45.44 | 48.03 | 21,112,000 | +3.07(+6.83%) |
Feb 18, 2021 | 45.20 | 45.44 | 44.30 | 44.96 | 10,236,947 | -1.12(-2.43%) |
Feb 17, 2021 | 45.41 | 46.48 | 44.72 | 46.08 | 12,822,573 | +0.37(+0.81%) |
Feb 16, 2021 | 45.07 | 45.81 | 44.56 | 45.71 | 13,923,276 | +1.77(+4.04%) |
Feb 12, 2021 | 43.11 | 44.47 | 42.90 | 43.94 | 8,987,400 | +0.50(+1.14%) |
Feb 11, 2021 | 43.64 | 43.84 | 42.99 | 43.44 | 8,465,449 | -0.34(-0.78%) |
Feb 10, 2021 | 43.86 | 44.22 | 43.36 | 43.78 | 9,730,676 | +0.46(+1.06%) |
Feb 09, 2021 | 44.06 | 44.09 | 42.82 | 43.32 | 11,939,480 | -1.03(-2.32%) |
Feb 08, 2021 | 42.50 | 44.64 | 42.22 | 44.35 | 19,768,968 | +2.21(+5.24%) |
Feb 05, 2021 | 42.88 | 42.94 | 41.94 | 42.14 | 10,764,200 | -0.27(-0.64%) |
Feb 04, 2021 | 42.15 | 42.61 | 41.84 | 42.41 | 13,603,707 | +0.37(+0.88%) |
Feb 03, 2021 | 41.02 | 42.20 | 40.52 | 42.04 | 15,126,715 | +1.21(+2.96%) |
Feb 02, 2021 | 40.63 | 40.90 | 39.94 | 40.83 | 13,090,324 | +0.89(+2.23%) |
Feb 01, 2021 | 40.35 | 40.41 | 39.17 | 39.94 | 13,109,241 | -0.05(-0.13%) |
Jan 29, 2021 | 42.21 | 42.50 | 39.77 | 39.99 | 24,192,500 | -2.56(-6.02%) |
Jan 28, 2021 | 42.83 | 44.20 | 41.62 | 42.55 | 22,141,652 | +1.64(+4.01%) |
Jan 27, 2021 | 40.74 | 41.65 | 40.31 | 40.91 | 15,244,358 | -0.34(-0.82%) |
Jan 26, 2021 | 40.80 | 41.39 | 40.56 | 41.25 | 13,371,645 | +0.87(+2.15%) |
Jan 25, 2021 | 41.54 | 41.73 | 39.90 | 40.38 | 20,251,692 | -1.76(-4.18%) |
Jan 22, 2021 | 41.95 | 42.29 | 41.61 | 42.14 | 13,544,900 | -0.45(-1.06%) |
Jan 21, 2021 | 43.80 | 43.98 | 41.72 | 42.59 | 32,156,112 | -2.59(-5.73%) |
Jan 20, 2021 | 45.04 | 45.65 | 44.41 | 45.18 | 11,332,436 | +0.43(+0.96%) |
Jan 19, 2021 | 44.60 | 44.90 | 43.77 | 44.75 | 9,682,163 | +0.86(+1.96%) |
Jan 15, 2021 | 45.85 | 45.98 | 43.88 | 43.89 | 13,211,500 | -2.40(-5.18%) |
Jan 14, 2021 | 45.32 | 46.80 | 45.32 | 46.29 | 16,252,330 | +1.86(+4.19%) |
Jan 13, 2021 | 44.17 | 44.64 | 43.44 | 44.43 | 11,349,358 | +0.35(+0.79%) |
Jan 12, 2021 | 42.81 | 44.17 | 42.46 | 44.08 | 9,040,858 | +1.38(+3.23%) |
Jan 11, 2021 | 42.67 | 43.26 | 42.25 | 42.70 | 8,973,228 | -0.59(-1.36%) |
Jan 08, 2021 | 43.58 | 44.00 | 43.02 | 43.29 | 9,215,300 | -0.33(-0.76%) |
Jan 07, 2021 | 43.80 | 44.84 | 43.61 | 43.62 | 9,581,845 | +0.08(+0.18%) |
Jan 06, 2021 | 43.60 | 44.28 | 42.86 | 43.54 | 12,277,017 | +0.14(+0.32%) |
Jan 05, 2021 | 41.58 | 43.60 | 41.50 | 43.40 | 12,243,185 | +1.77(+4.25%) |
Jan 04, 2021 | 43.68 | 43.70 | 41.43 | 41.63 | 14,691,601 | -1.62(-3.75%) |
Dec 31, 2020 | 43.25 | 43.25 | 43.25 | 9,454,209 | -1.40(-3.14%) | |
Dec 30, 2020 | 43.63 | 44.76 | 43.46 | 44.65 | 9,454,209 | +0.91(+2.08%) |
Dec 29, 2020 | 44.45 | 44.65 | 43.55 | 43.74 | 9,911,113 | -0.18(-0.41%) |
Dec 28, 2020 | 44.03 | 44.63 | 43.75 | 43.92 | 13,662,283 | +0.66(+1.53%) |
Dec 24, 2020 | 44.40 | 44.42 | 43.01 | 43.26 | 7,230,600 | -0.85(-1.93%) |
Dec 23, 2020 | 43.10 | 44.69 | 43.08 | 44.11 | 15,267,772 | +1.14(+2.65%) |
Dec 22, 2020 | 44.65 | 44.79 | 42.43 | 42.97 | 16,519,694 | -1.09(-2.47%) |
Dec 21, 2020 | 43.35 | 44.42 | 42.63 | 44.06 | 21,849,798 | -0.68(-1.52%) |
Dec 18, 2020 | 45.75 | 45.95 | 44.56 | 44.74 | 16,333,200 | -1.14(-2.48%) |
Dec 17, 2020 | 46.30 | 46.40 | 45.46 | 45.88 | 13,750,228 | -0.12(-0.26%) |
Dec 16, 2020 | 46.50 | 46.91 | 45.55 | 46.00 | 17,338,448 | -1.46(-3.08%) |
Dec 15, 2020 | 47.19 | 47.56 | 45.80 | 47.46 | 16,803,736 | +0.74(+1.58%) |
Dec 14, 2020 | 49.60 | 49.65 | 46.70 | 46.72 | 15,686,419 | -1.64(-3.39%) |
Dec 11, 2020 | 49.15 | 49.89 | 47.64 | 48.36 | 14,770,600 | -1.28(-2.58%) |
Dec 10, 2020 | 46.74 | 49.71 | 46.60 | 49.64 | 18,846,044 | +1.62(+3.37%) |
Dec 09, 2020 | 49.84 | 50.09 | 46.73 | 48.02 | 23,276,176 | -1.02(-2.08%) |
Dec 08, 2020 | 49.02 | 50.40 | 48.72 | 49.04 | 17,731,932 | -0.16(-0.33%) |
Dec 07, 2020 | 49.28 | 50.35 | 48.71 | 49.20 | 22,310,618 | -0.04(-0.08%) |
Dec 04, 2020 | 50.49 | 51.31 | 48.77 | 49.24 | 26,300,600 | -0.67(-1.34%) |
Dec 03, 2020 | 47.67 | 50.97 | 47.66 | 49.91 | 32,499,726 | +3.18(+6.81%) |
Dec 02, 2020 | 45.10 | 46.73 | 44.52 | 46.73 | 17,669,122 | +1.41(+3.11%) |
Dec 01, 2020 | 45.83 | 46.57 | 45.23 | 45.32 | 18,812,002 | +0.27(+0.60%) |
Nov 30, 2020 | 46.47 | 46.50 | 44.20 | 45.05 | 23,348,780 | -0.25(-0.55%) |
Nov 27, 2020 | 46.20 | 46.76 | 45.14 | 45.30 | 14,103,800 | -0.34(-0.74%) |
Nov 25, 2020 | 44.49 | 45.91 | 43.65 | 45.64 | 24,250,700 | +0.68(+1.51%) |
Nov 24, 2020 | 42.71 | 45.00 | 42.45 | 44.96 | 29,663,656 | +4.03(+9.85%) |
Nov 23, 2020 | 40.17 | 41.18 | 40.05 | 40.93 | 21,545,676 | +1.03(+2.58%) |
Nov 20, 2020 | 40.71 | 40.97 | 39.67 | 39.90 | 15,604,600 | -1.04(-2.54%) |
Nov 19, 2020 | 41.00 | 41.44 | 40.19 | 40.94 | 18,432,712 | -0.11(-0.27%) |
Nov 18, 2020 | 41.49 | 42.89 | 41.05 | 41.05 | 22,432,012 | +0.45(+1.11%) |
Nov 17, 2020 | 40.00 | 41.10 | 39.58 | 40.60 | 19,634,124 | -0.40(-0.98%) |
Nov 16, 2020 | 42.18 | 42.78 | 40.05 | 41.00 | 28,624,928 | +2.01(+5.16%) |
Nov 13, 2020 | 37.24 | 39.10 | 37.08 | 38.99 | 20,034,600 | +2.14(+5.81%) |
Nov 12, 2020 | 37.45 | 38.71 | 36.56 | 36.85 | 23,506,456 | -1.66(-4.31%) |
Nov 11, 2020 | 40.07 | 40.16 | 38.19 | 38.51 | 20,030,330 | -1.54(-3.85%) |
Nov 10, 2020 | 40.45 | 41.63 | 39.48 | 40.05 | 26,549,214 | -1.27(-3.07%) |
Nov 09, 2020 | 41.90 | 44.06 | 39.13 | 41.32 | 60,838,864 | +6.64(+19.15%) |
Nov 06, 2020 | 34.90 | 35.15 | 34.20 | 34.68 | 13,194,100 | -0.67(-1.90%) |
Nov 05, 2020 | 33.70 | 35.46 | 33.57 | 35.35 | 16,119,409 | +2.01(+6.03%) |
Nov 04, 2020 | 34.00 | 34.25 | 32.96 | 33.34 | 14,783,514 | -0.68(-2.00%) |
Nov 03, 2020 | 34.32 | 34.68 | 33.76 | 34.02 | 16,264,234 | +0.24(+0.71%) |