Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 70.88 | 73.88 | 68.72 | 68.93 | 2,667,573 | -0.80(-1.15%) |
Oct 28, 2021 | 68.84 | 69.79 | 68.84 | 69.73 | 1,862,951 | +0.92(+1.33%) |
Oct 27, 2021 | 69.55 | 69.87 | 68.73 | 68.81 | 1,530,219 | -0.12(-0.18%) |
Oct 26, 2021 | 69.97 | 68.94 | 1,205,867 | -0.81(-1.17%) | ||
Oct 25, 2021 | 70.41 | 70.41 | 69.21 | 69.75 | 1,862,280 | -0.28(-0.40%) |
Oct 22, 2021 | 69.26 | 70.29 | 69.00 | 70.03 | 2,156,483 | +1.07(+1.55%) |
Oct 21, 2021 | 68.94 | 69.40 | 68.68 | 68.96 | 1,234,499 | -0.12(-0.18%) |
Oct 20, 2021 | 68.17 | 69.18 | 68.12 | 69.09 | 1,316,750 | +0.72(+1.05%) |
Oct 19, 2021 | 68.42 | 68.60 | 67.94 | 68.37 | 1,341,261 | +0.58(+0.85%) |
Oct 18, 2021 | 67.99 | 68.78 | 67.72 | 67.79 | 1,915,111 | -0.37(-0.54%) |
Oct 15, 2021 | 68.95 | 69.09 | 67.76 | 68.16 | 1,585,566 | -0.27(-0.40%) |
Oct 14, 2021 | 68.22 | 68.71 | 67.50 | 68.44 | 2,100,618 | +0.78(+1.15%) |
Oct 13, 2021 | 67.56 | 68.05 | 66.67 | 67.66 | 1,720,923 | -0.35(-0.51%) |
Oct 12, 2021 | 68.43 | 68.98 | 67.76 | 68.01 | 1,372,759 | -0.61(-0.90%) |
Oct 11, 2021 | 69.44 | 69.89 | 68.58 | 68.62 | 1,287,446 | -0.38(-0.55%) |
Oct 08, 2021 | 67.97 | 69.11 | 67.50 | 69.00 | 2,317,740 | +0.56(+0.81%) |
Oct 07, 2021 | 69.12 | 69.92 | 68.42 | 68.44 | 2,249,113 | -0.01(-0.01%) |
Oct 06, 2021 | 67.37 | 68.54 | 66.86 | 68.45 | 1,907,065 | +0.67(+0.99%) |
Oct 05, 2021 | 66.22 | 68.19 | 66.08 | 67.78 | 1,935,116 | +1.46(+2.21%) |
Oct 04, 2021 | 66.96 | 67.81 | 66.14 | 66.32 | 1,563,701 | -0.79(-1.18%) |
Oct 01, 2021 | 66.58 | 67.76 | 66.13 | 67.11 | 1,598,981 | +0.72(+1.08%) |
Sep 30, 2021 | 68.05 | 68.24 | 66.33 | 66.39 | 2,646,897 | -1.35(-1.99%) |
Sep 29, 2021 | 67.04 | 67.83 | 66.81 | 67.75 | 2,197,934 | +0.89(+1.33%) |
Sep 28, 2021 | 67.04 | 67.36 | 66.52 | 66.86 | 2,537,295 | -0.13(-0.20%) |
Sep 27, 2021 | 65.91 | 67.07 | 65.62 | 66.99 | 1,939,528 | +1.40(+2.13%) |
Sep 24, 2021 | 65.73 | 66.15 | 65.49 | 65.59 | 1,971,295 | +0.02(+0.03%) |
Sep 23, 2021 | 65.76 | 66.45 | 65.39 | 65.57 | 2,308,493 | +0.43(+0.65%) |
Sep 22, 2021 | 65.01 | 65.38 | 64.62 | 65.15 | 2,207,725 | +1.05(+1.64%) |
Sep 21, 2021 | 65.02 | 65.36 | 64.06 | 64.10 | 1,707,580 | -0.63(-0.98%) |
Sep 20, 2021 | 64.50 | 65.17 | 63.59 | 64.73 | 2,837,566 | -1.01(-1.54%) |
Sep 17, 2021 | 66.67 | 67.39 | 65.57 | 65.74 | 6,818,829 | -0.94(-1.40%) |
Sep 16, 2021 | 66.49 | 66.96 | 65.91 | 66.68 | 2,151,472 | +0.12(+0.18%) |
Sep 15, 2021 | 66.20 | 66.97 | 65.82 | 66.55 | 2,806,370 | +0.28(+0.43%) |
Sep 14, 2021 | 66.40 | 66.53 | 65.55 | 66.27 | 3,046,114 | -0.19(-0.28%) |
Sep 13, 2021 | 65.88 | 66.61 | 65.43 | 66.46 | 2,167,850 | +1.30(+2.00%) |
Sep 10, 2021 | 65.29 | 65.64 | 64.63 | 65.16 | 1,964,302 | +0.30(+0.47%) |
Sep 09, 2021 | 65.52 | 66.57 | 64.80 | 64.85 | 4,325,180 | +0.03(+0.04%) |
Sep 08, 2021 | 63.64 | 64.85 | 63.39 | 64.82 | 2,312,793 | +0.97(+1.52%) |
Sep 07, 2021 | 64.36 | 64.93 | 63.82 | 63.85 | 1,435,621 | -0.50(-0.78%) |
Sep 03, 2021 | 64.66 | 64.84 | 64.09 | 64.35 | 2,310,567 | -0.36(-0.55%) |
Sep 02, 2021 | 64.26 | 64.83 | 64.03 | 64.71 | 2,004,136 | +0.61(+0.96%) |
Sep 01, 2021 | 63.78 | 66.99 | 63.11 | 64.10 | 3,827,501 | +0.57(+0.89%) |
Aug 31, 2021 | 62.86 | 63.82 | 62.86 | 63.53 | 1,919,149 | +0.53(+0.84%) |
Aug 30, 2021 | 64.31 | 64.40 | 62.98 | 63.00 | 1,101,286 | -1.10(-1.72%) |
Aug 27, 2021 | 63.36 | 64.25 | 63.11 | 64.10 | 1,464,627 | +0.86(+1.35%) |
Aug 26, 2021 | 63.83 | 63.90 | 63.02 | 63.25 | 1,302,801 | -0.55(-0.87%) |
Aug 25, 2021 | 63.23 | 64.10 | 62.87 | 63.80 | 950,015 | +0.64(+1.01%) |
Aug 24, 2021 | 62.86 | 63.32 | 62.58 | 63.16 | 1,060,291 | +0.30(+0.48%) |
Aug 23, 2021 | 62.83 | 63.40 | 62.53 | 62.86 | 1,431,990 | +0.58(+0.94%) |
Aug 20, 2021 | 61.92 | 62.54 | 61.65 | 62.28 | 3,131,278 | +0.29(+0.47%) |
Aug 19, 2021 | 62.07 | 62.95 | 61.59 | 61.99 | 1,706,605 | -0.73(-1.17%) |
Aug 18, 2021 | 63.20 | 63.91 | 62.65 | 62.72 | 2,889,425 | -0.74(-1.17%) |
Aug 17, 2021 | 63.18 | 64.14 | 63.09 | 63.46 | 1,241,319 | -0.26(-0.41%) |
Aug 16, 2021 | 63.78 | 64.33 | 63.46 | 63.72 | 1,596,456 | -0.24(-0.38%) |
Aug 13, 2021 | 63.96 | 64.26 | 63.59 | 63.97 | 1,166,050 | +0.05(+0.07%) |
Aug 12, 2021 | 63.82 | 64.15 | 63.44 | 63.92 | 3,316,408 | +0.43(+0.68%) |
Aug 11, 2021 | 62.88 | 63.87 | 62.53 | 63.49 | 1,519,788 | +0.65(+1.03%) |
Aug 10, 2021 | 62.51 | 63.65 | 62.46 | 62.84 | 2,087,290 | +0.10(+0.16%) |
Aug 09, 2021 | 62.27 | 63.13 | 62.04 | 62.74 | 1,549,297 | +0.31(+0.50%) |
Aug 06, 2021 | 62.25 | 62.93 | 61.93 | 62.43 | 1,277,430 | +0.93(+1.51%) |
Aug 05, 2021 | 61.22 | 61.75 | 60.68 | 61.50 | 1,473,713 | +0.86(+1.43%) |
Aug 04, 2021 | 60.80 | 61.58 | 60.59 | 60.63 | 1,777,407 | -0.68(-1.10%) |
Aug 03, 2021 | 61.02 | 61.36 | 60.12 | 61.31 | 1,573,199 | +0.74(+1.23%) |
Aug 02, 2021 | 60.30 | 61.39 | 59.99 | 60.57 | 1,766,028 | +0.75(+1.26%) |
Jul 30, 2021 | 59.70 | 61.15 | 59.48 | 59.81 | 2,409,397 | +0.39(+0.65%) |
Jul 29, 2021 | 58.17 | 59.73 | 57.49 | 59.43 | 2,704,228 | +2.21(+3.86%) |
Jul 28, 2021 | 58.53 | 58.81 | 56.70 | 57.22 | 1,572,864 | -0.98(-1.68%) |
Jul 27, 2021 | 57.52 | 58.54 | 57.27 | 58.20 | 1,082,762 | -0.03(-0.05%) |
Jul 26, 2021 | 57.75 | 58.38 | 57.56 | 58.22 | 1,402,273 | +0.50(+0.86%) |
Jul 23, 2021 | 58.01 | 58.54 | 57.55 | 57.73 | 1,483,905 | -0.17(-0.29%) |
Jul 22, 2021 | 58.67 | 58.86 | 57.87 | 57.90 | 1,665,545 | -0.97(-1.64%) |
Jul 21, 2021 | 59.21 | 59.79 | 58.71 | 58.86 | 1,117,871 | +0.26(+0.45%) |
Jul 20, 2021 | 57.83 | 59.39 | 57.55 | 58.60 | 1,719,088 | +0.89(+1.55%) |
Jul 19, 2021 | 58.13 | 58.62 | 57.18 | 57.71 | 1,697,135 | -1.82(-3.06%) |
Jul 16, 2021 | 59.82 | 59.88 | 59.21 | 59.53 | 1,344,248 | +0.05(+0.08%) |
Jul 15, 2021 | 58.22 | 59.68 | 58.22 | 59.48 | 1,456,176 | +0.47(+0.80%) |
Jul 14, 2021 | 58.74 | 59.42 | 58.45 | 59.01 | 1,180,450 | +0.16(+0.27%) |
Jul 13, 2021 | 59.48 | 59.51 | 58.79 | 58.85 | 1,641,069 | -0.67(-1.12%) |
Jul 12, 2021 | 57.72 | 59.94 | 57.32 | 59.52 | 2,351,164 | +1.63(+2.81%) |
Jul 09, 2021 | 57.57 | 58.09 | 57.21 | 57.90 | 1,440,072 | +1.40(+2.48%) |
Jul 08, 2021 | 57.47 | 57.61 | 56.28 | 56.49 | 2,622,475 | -1.66(-2.86%) |
Jul 07, 2021 | 57.10 | 58.19 | 56.96 | 58.16 | 1,362,162 | +0.59(+1.03%) |
Jul 06, 2021 | 58.05 | 58.06 | 56.82 | 57.57 | 1,491,593 | -0.87(-1.50%) |
Jul 02, 2021 | 58.97 | 59.16 | 58.27 | 58.44 | 1,562,460 | -0.50(-0.85%) |
Jul 01, 2021 | 58.68 | 59.40 | 58.45 | 58.94 | 1,054,668 | +0.68(+1.16%) |
Jun 30, 2021 | 58.02 | 58.61 | 57.76 | 58.26 | 2,218,875 | -0.10(-0.18%) |
Jun 29, 2021 | 58.92 | 59.34 | 57.96 | 58.37 | 2,617,225 | -0.15(-0.26%) |
Jun 28, 2021 | 59.51 | 59.51 | 57.97 | 58.52 | 2,869,539 | -1.11(-1.86%) |
Jun 25, 2021 | 58.85 | 59.80 | 58.54 | 59.63 | 1,673,908 | +1.14(+1.95%) |
Jun 24, 2021 | 58.22 | 58.61 | 57.78 | 58.49 | 1,285,196 | +0.37(+0.63%) |
Jun 23, 2021 | 58.20 | 58.73 | 57.76 | 58.12 | 1,951,365 | -0.05(-0.08%) |
Jun 22, 2021 | 58.47 | 58.55 | 57.76 | 58.17 | 2,318,692 | -0.26(-0.45%) |
Jun 21, 2021 | 57.62 | 58.45 | 57.23 | 58.43 | 2,673,765 | +1.22(+2.14%) |
Jun 18, 2021 | 58.16 | 58.65 | 57.14 | 57.21 | 3,510,462 | -1.89(-3.20%) |
Jun 17, 2021 | 60.87 | 60.87 | 58.98 | 59.10 | 2,665,170 | -1.64(-2.69%) |
Jun 16, 2021 | 60.58 | 61.20 | 60.38 | 60.73 | 1,531,663 | -0.16(-0.26%) |
Jun 15, 2021 | 60.88 | 61.51 | 60.61 | 60.89 | 1,779,871 | +0.06(+0.09%) |
Jun 14, 2021 | 61.11 | 61.34 | 60.67 | 60.84 | 1,746,076 | -0.39(-0.63%) |
Jun 11, 2021 | 61.14 | 61.52 | 61.00 | 61.22 | 1,284,439 | +0.23(+0.37%) |
Jun 10, 2021 | 62.76 | 62.91 | 60.98 | 61.00 | 1,821,714 | -1.05(-1.70%) |
Jun 09, 2021 | 61.74 | 62.35 | 61.18 | 62.05 | 2,827,621 | +0.10(+0.17%) |
Jun 08, 2021 | 61.02 | 62.16 | 60.89 | 61.95 | 1,964,272 | +0.68(+1.10%) |
Jun 07, 2021 | 61.94 | 62.01 | 61.09 | 61.27 | 1,299,705 | -0.58(-0.94%) |
Jun 04, 2021 | 61.71 | 61.90 | 61.08 | 61.85 | 1,654,457 | +0.16(+0.26%) |
Jun 03, 2021 | 61.35 | 61.93 | 61.09 | 61.69 | 1,075,316 | +0.10(+0.17%) |
Jun 02, 2021 | 61.72 | 61.91 | 61.40 | 61.59 | 1,243,089 | +0.02(+0.03%) |
Jun 01, 2021 | 62.05 | 62.43 | 61.30 | 61.57 | 1,706,689 | +0.13(+0.21%) |
May 28, 2021 | 61.56 | 61.85 | 60.99 | 61.44 | 2,528,512 | -0.06(-0.09%) |
May 27, 2021 | 61.36 | 61.70 | 60.94 | 61.50 | 4,102,779 | +0.77(+1.26%) |
May 26, 2021 | 60.80 | 61.17 | 60.36 | 60.73 | 2,075,186 | +0.34(+0.56%) |
May 25, 2021 | 61.00 | 61.52 | 60.35 | 60.39 | 3,211,395 | -0.62(-1.01%) |
May 24, 2021 | 61.40 | 61.93 | 60.89 | 61.01 | 3,182,393 | -0.16(-0.26%) |
May 21, 2021 | 61.69 | 62.41 | 60.98 | 61.17 | 3,273,537 | -0.25(-0.41%) |
May 20, 2021 | 61.80 | 61.93 | 61.21 | 61.42 | 1,816,787 | -0.23(-0.38%) |
May 19, 2021 | 60.54 | 61.77 | 60.00 | 61.66 | 2,691,040 | +0.47(+0.76%) |
May 18, 2021 | 61.88 | 62.34 | 61.18 | 61.19 | 3,127,180 | -0.67(-1.09%) |
May 17, 2021 | 61.78 | 62.61 | 61.37 | 61.86 | 3,595,100 | +0.07(+0.12%) |
May 14, 2021 | 60.79 | 62.00 | 60.76 | 61.79 | 1,794,883 | +1.17(+1.93%) |
May 13, 2021 | 59.29 | 60.86 | 59.12 | 60.62 | 2,527,873 | +1.35(+2.27%) |
May 12, 2021 | 60.47 | 60.47 | 59.13 | 59.27 | 2,286,116 | -0.57(-0.95%) |
May 11, 2021 | 61.23 | 61.31 | 59.64 | 59.84 | 3,561,960 | -1.78(-2.88%) |
May 10, 2021 | 62.53 | 62.89 | 61.54 | 61.62 | 2,118,223 | -0.71(-1.14%) |
May 07, 2021 | 61.60 | 62.68 | 61.46 | 62.33 | 3,543,625 | -0.22(-0.36%) |
May 06, 2021 | 62.33 | 62.79 | 62.07 | 62.55 | 2,408,087 | +0.18(+0.28%) |
May 05, 2021 | 62.36 | 62.62 | 61.20 | 62.38 | 3,051,387 | -0.10(-0.16%) |
May 04, 2021 | 61.93 | 62.71 | 61.42 | 62.48 | 2,435,594 | +0.71(+1.15%) |
May 03, 2021 | 62.16 | 62.41 | 61.32 | 61.77 | 2,385,197 | +0.08(+0.14%) |
Apr 30, 2021 | 62.31 | 62.60 | 61.19 | 61.68 | 4,393,452 | -0.65(-1.04%) |
Apr 29, 2021 | 63.56 | 64.04 | 61.59 | 62.33 | 4,464,299 | -0.89(-1.41%) |
Apr 28, 2021 | 63.14 | 63.71 | 61.53 | 63.22 | 7,832,471 | -1.78(-2.73%) |
Apr 27, 2021 | 64.10 | 65.41 | 63.92 | 64.99 | 6,053,262 | +0.76(+1.18%) |
Apr 26, 2021 | 64.06 | 64.83 | 64.00 | 64.24 | 3,919,453 | +0.34(+0.53%) |
Apr 23, 2021 | 62.88 | 64.10 | 62.65 | 63.90 | 3,914,071 | +1.56(+2.51%) |
Apr 22, 2021 | 61.49 | 63.30 | 61.44 | 62.34 | 7,194,515 | -0.74(-1.17%) |
Apr 21, 2021 | 61.65 | 63.11 | 61.48 | 63.08 | 1,680,417 | +1.61(+2.62%) |
Apr 20, 2021 | 62.15 | 62.18 | 61.21 | 61.47 | 2,752,617 | -0.94(-1.50%) |
Apr 19, 2021 | 62.05 | 62.56 | 61.45 | 62.40 | 2,419,825 | +0.45(+0.72%) |
Apr 16, 2021 | 62.98 | 63.28 | 61.80 | 61.95 | 2,407,277 | -0.60(-0.96%) |
Apr 15, 2021 | 61.82 | 62.67 | 61.48 | 62.55 | 2,509,227 | +0.73(+1.18%) |
Apr 14, 2021 | 62.19 | 62.45 | 61.73 | 61.82 | 2,868,691 | -0.47(-0.75%) |
Apr 13, 2021 | 62.03 | 62.44 | 61.65 | 62.29 | 2,373,740 | +0.08(+0.14%) |
Apr 12, 2021 | 62.73 | 62.96 | 61.84 | 62.21 | 1,767,403 | -0.25(-0.40%) |
Apr 09, 2021 | 62.87 | 62.95 | 61.56 | 62.46 | 2,556,556 | +0.22(+0.35%) |
Apr 08, 2021 | 63.16 | 63.55 | 62.24 | 62.24 | 3,663,056 | -1.49(-2.33%) |
Apr 07, 2021 | 63.41 | 63.79 | 62.90 | 63.73 | 1,809,207 | +0.33(+0.52%) |
Apr 06, 2021 | 63.66 | 63.87 | 62.97 | 63.40 | 2,410,632 | -0.47(-0.73%) |
Apr 05, 2021 | 64.49 | 64.97 | 63.63 | 63.87 | 2,667,053 | +0.02(+0.03%) |
Apr 01, 2021 | 62.07 | 63.92 | 61.47 | 63.85 | 3,361,441 | +1.39(+2.23%) |
Mar 31, 2021 | 63.59 | 63.75 | 61.96 | 62.46 | 3,785,255 | -0.86(-1.36%) |
Mar 30, 2021 | 61.67 | 63.49 | 60.87 | 63.32 | 7,010,642 | +1.64(+2.65%) |
Mar 29, 2021 | 60.88 | 62.33 | 60.62 | 61.68 | 6,407,362 | -1.63(-2.57%) |
Mar 26, 2021 | 64.74 | 64.89 | 62.87 | 63.31 | 4,219,579 | -1.37(-2.13%) |
Mar 25, 2021 | 63.24 | 64.95 | 62.10 | 64.69 | 4,408,878 | +1.98(+3.16%) |
Mar 24, 2021 | 63.59 | 65.09 | 62.63 | 62.70 | 6,407,930 | -0.23(-0.37%) |
Mar 23, 2021 | 61.50 | 63.24 | 61.44 | 62.94 | 6,319,384 | +0.01(+0.01%) |
Mar 22, 2021 | 63.00 | 63.58 | 62.28 | 62.93 | 5,065,704 | -0.36(-0.58%) |
Mar 19, 2021 | 63.50 | 64.53 | 62.74 | 63.29 | 17,324,550 | -0.44(-0.69%) |
Mar 18, 2021 | 54.18 | 64.48 | 53.96 | 63.73 | 25,646,424 | +10.04(+18.71%) |
Mar 17, 2021 | 53.39 | 53.87 | 52.50 | 53.69 | 2,413,410 | +0.66(+1.25%) |
Mar 16, 2021 | 53.25 | 53.47 | 52.26 | 53.02 | 2,986,058 | -0.75(-1.39%) |
Mar 15, 2021 | 51.73 | 53.81 | 51.45 | 53.77 | 3,893,436 | +1.92(+3.70%) |
Mar 12, 2021 | 51.69 | 52.21 | 51.23 | 51.85 | 1,665,162 | +0.97(+1.91%) |
Mar 11, 2021 | 50.81 | 51.51 | 50.67 | 50.88 | 1,725,352 | -0.28(-0.55%) |
Mar 10, 2021 | 51.02 | 51.52 | 50.63 | 51.16 | 1,586,174 | +0.28(+0.55%) |
Mar 09, 2021 | 50.61 | 51.90 | 50.18 | 50.88 | 2,797,055 | -0.36(-0.69%) |
Mar 08, 2021 | 50.50 | 52.25 | 50.30 | 51.24 | 2,646,596 | +1.09(+2.18%) |
Mar 05, 2021 | 49.26 | 50.37 | 48.87 | 50.14 | 2,389,312 | +1.47(+3.02%) |
Mar 04, 2021 | 49.08 | 49.40 | 47.35 | 48.68 | 2,427,005 | -0.35(-0.71%) |
Mar 03, 2021 | 48.44 | 49.69 | 48.26 | 49.02 | 2,357,865 | +0.77(+1.59%) |
Mar 02, 2021 | 48.45 | 48.64 | 48.20 | 48.25 | 2,016,034 | -0.34(-0.69%) |
Mar 01, 2021 | 48.11 | 49.03 | 48.11 | 48.59 | 1,955,516 | +1.19(+2.51%) |
Feb 26, 2021 | 48.15 | 48.32 | 47.10 | 47.40 | 2,792,022 | -0.79(-1.65%) |
Feb 25, 2021 | 49.65 | 50.11 | 48.17 | 48.20 | 2,452,351 | -1.17(-2.37%) |
Feb 24, 2021 | 48.27 | 49.96 | 48.22 | 49.37 | 2,708,341 | +1.19(+2.47%) |
Feb 23, 2021 | 47.89 | 48.82 | 47.62 | 48.18 | 2,940,919 | +0.78(+1.65%) |
Feb 22, 2021 | 46.43 | 47.46 | 46.31 | 47.40 | 1,750,994 | +1.09(+2.35%) |
Feb 19, 2021 | 46.26 | 46.54 | 45.95 | 46.31 | 2,512,444 | +0.41(+0.89%) |
Feb 18, 2021 | 46.11 | 46.45 | 45.86 | 45.90 | 2,092,766 | -0.63(-1.36%) |
Feb 17, 2021 | 45.20 | 46.81 | 45.14 | 46.54 | 4,034,054 | +1.21(+2.66%) |
Feb 16, 2021 | 46.41 | 46.44 | 45.27 | 45.33 | 2,914,878 | -0.75(-1.63%) |
Feb 12, 2021 | 46.36 | 46.81 | 45.37 | 46.08 | 2,265,150 | -0.70(-1.49%) |
Feb 11, 2021 | 46.98 | 47.92 | 46.60 | 46.78 | 1,522,555 | -0.18(-0.38%) |
Feb 10, 2021 | 46.63 | 47.17 | 46.45 | 46.95 | 1,653,520 | +0.29(+0.62%) |
Feb 09, 2021 | 46.67 | 46.88 | 46.18 | 46.67 | 2,055,400 | -0.07(-0.14%) |
Feb 08, 2021 | 46.91 | 46.95 | 46.06 | 46.73 | 2,011,777 | -0.12(-0.26%) |
Feb 05, 2021 | 47.00 | 47.68 | 46.44 | 46.85 | 3,192,312 | -0.46(-0.98%) |
Feb 04, 2021 | 46.24 | 47.46 | 45.96 | 47.32 | 2,799,278 | +1.40(+3.05%) |
Feb 03, 2021 | 45.59 | 46.12 | 45.50 | 45.91 | 1,643,978 | +0.15(+0.32%) |
Feb 02, 2021 | 45.35 | 46.01 | 45.18 | 45.76 | 2,225,221 | +0.86(+1.92%) |
Feb 01, 2021 | 44.93 | 45.24 | 44.49 | 44.90 | 1,485,512 | +0.30(+0.67%) |
Jan 29, 2021 | 44.79 | 45.40 | 44.09 | 44.60 | 1,692,941 | -0.90(-1.98%) |
Jan 28, 2021 | 45.08 | 45.92 | 44.92 | 45.50 | 1,459,860 | +0.91(+2.04%) |
Jan 27, 2021 | 45.73 | 46.11 | 44.32 | 44.59 | 1,883,026 | -1.76(-3.81%) |
Jan 26, 2021 | 47.37 | 47.49 | 46.34 | 46.36 | 1,203,063 | -0.73(-1.56%) |
Jan 25, 2021 | 46.15 | 47.19 | 46.00 | 47.09 | 1,704,054 | +0.31(+0.66%) |
Jan 22, 2021 | 47.22 | 47.22 | 45.91 | 46.79 | 1,971,779 | -0.60(-1.27%) |
Jan 21, 2021 | 48.60 | 49.16 | 47.33 | 47.39 | 2,825,392 | -1.37(-2.80%) |
Jan 20, 2021 | 48.65 | 49.27 | 48.39 | 48.76 | 1,591,653 | -0.16(-0.32%) |
Jan 19, 2021 | 48.71 | 49.19 | 47.95 | 48.91 | 2,043,051 | +0.92(+1.92%) |
Jan 15, 2021 | 48.11 | 48.38 | 47.51 | 47.99 | 1,942,818 | -0.65(-1.34%) |
Jan 14, 2021 | 48.38 | 49.19 | 48.09 | 48.64 | 1,797,061 | +0.44(+0.91%) |
Jan 13, 2021 | 47.92 | 48.75 | 47.72 | 48.21 | 2,563,868 | +0.04(+0.08%) |
Jan 12, 2021 | 47.09 | 48.25 | 46.96 | 48.17 | 3,092,711 | +1.50(+3.20%) |
Jan 11, 2021 | 45.93 | 47.07 | 45.86 | 46.67 | 1,943,061 | +0.33(+0.72%) |
Jan 08, 2021 | 46.82 | 46.94 | 45.50 | 46.34 | 2,187,743 | -0.47(-1.01%) |
Jan 07, 2021 | 47.14 | 47.53 | 46.52 | 46.81 | 2,751,990 | -0.43(-0.90%) |
Jan 06, 2021 | 45.52 | 47.43 | 45.43 | 47.24 | 2,729,512 | +2.68(+6.02%) |
Jan 05, 2021 | 44.96 | 45.14 | 44.27 | 44.56 | 2,812,641 | -0.30(-0.66%) |
Jan 04, 2021 | 46.10 | 46.26 | 44.60 | 44.85 | 3,190,525 | -0.64(-1.41%) |
Dec 31, 2020 | 45.50 | 45.50 | 45.50 | 1,448,554 | +0.97(+2.17%) | |
Dec 30, 2020 | 44.24 | 44.94 | 44.24 | 44.53 | 1,448,554 | +0.38(+0.86%) |
Dec 29, 2020 | 44.89 | 44.98 | 43.99 | 44.15 | 1,882,642 | -0.62(-1.39%) |
Dec 28, 2020 | 45.14 | 45.33 | 44.68 | 44.77 | 2,009,655 | -0.20(-0.43%) |
Dec 24, 2020 | 44.74 | 44.98 | 44.33 | 44.97 | 528,283 | +0.13(+0.29%) |
Dec 23, 2020 | 44.54 | 45.28 | 44.54 | 44.84 | 1,682,406 | +0.59(+1.32%) |
Dec 22, 2020 | 44.15 | 44.38 | 43.99 | 44.25 | 2,665,509 | +0.13(+0.29%) |
Dec 21, 2020 | 44.06 | 44.23 | 43.20 | 44.12 | 3,760,733 | -0.14(-0.31%) |
Dec 18, 2020 | 43.37 | 44.35 | 43.33 | 44.26 | 6,588,961 | +0.81(+1.86%) |
Dec 17, 2020 | 42.96 | 43.58 | 42.70 | 43.45 | 2,375,455 | +0.46(+1.06%) |
Dec 16, 2020 | 42.72 | 43.23 | 42.37 | 43.00 | 2,716,291 | +0.50(+1.18%) |
Dec 15, 2020 | 42.77 | 42.87 | 41.77 | 42.50 | 3,418,041 | +0.20(+0.46%) |
Dec 14, 2020 | 43.39 | 43.61 | 42.28 | 42.30 | 1,775,248 | -0.65(-1.51%) |
Dec 11, 2020 | 43.51 | 43.90 | 42.94 | 42.95 | 1,432,944 | -1.08(-2.45%) |
Dec 10, 2020 | 43.74 | 44.43 | 43.24 | 44.03 | 1,991,513 | -0.16(-0.36%) |
Dec 09, 2020 | 43.34 | 44.38 | 43.04 | 44.19 | 4,216,995 | +1.27(+2.97%) |
Dec 08, 2020 | 41.64 | 43.02 | 41.58 | 42.91 | 2,055,355 | +0.61(+1.45%) |
Dec 07, 2020 | 42.87 | 43.05 | 42.19 | 42.30 | 1,610,235 | -0.88(-2.04%) |
Dec 04, 2020 | 42.87 | 43.52 | 42.87 | 43.18 | 2,957,830 | +0.60(+1.42%) |
Dec 03, 2020 | 42.17 | 42.98 | 41.90 | 42.58 | 1,598,695 | +0.35(+0.84%) |
Dec 02, 2020 | 41.86 | 42.31 | 41.54 | 42.23 | 2,860,250 | +0.03(+0.07%) |
Dec 01, 2020 | 42.10 | 42.40 | 41.65 | 42.20 | 3,069,592 | +1.14(+2.78%) |
Nov 30, 2020 | 41.80 | 42.19 | 40.80 | 41.06 | 8,282,944 | -1.21(-2.87%) |
Nov 27, 2020 | 42.90 | 42.95 | 42.18 | 42.27 | 1,233,587 | -0.69(-1.61%) |
Nov 25, 2020 | 43.61 | 43.61 | 42.73 | 42.96 | 2,477,474 | -0.88(-2.00%) |
Nov 24, 2020 | 43.58 | 44.25 | 42.76 | 43.84 | 2,411,920 | +1.10(+2.57%) |
Nov 23, 2020 | 42.89 | 42.99 | 42.22 | 42.74 | 1,460,282 | +0.53(+1.25%) |
Nov 20, 2020 | 42.21 | 42.72 | 41.82 | 42.21 | 1,577,412 | -0.43(-1.02%) |
Nov 19, 2020 | 41.86 | 42.75 | 41.23 | 42.65 | 2,198,440 | +0.33(+0.78%) |
Nov 18, 2020 | 42.82 | 43.53 | 42.30 | 42.31 | 1,380,386 | -0.51(-1.18%) |
Nov 17, 2020 | 42.25 | 43.19 | 41.70 | 42.82 | 1,606,968 | +0.08(+0.19%) |
Nov 16, 2020 | 43.30 | 43.39 | 42.28 | 42.74 | 2,063,524 | +1.04(+2.50%) |
Nov 13, 2020 | 41.68 | 42.31 | 41.28 | 41.70 | 2,050,701 | +0.44(+1.07%) |
Nov 12, 2020 | 41.00 | 41.78 | 40.68 | 41.25 | 1,820,108 | -0.44(-1.06%) |
Nov 11, 2020 | 42.37 | 42.37 | 41.13 | 41.70 | 1,503,705 | -0.56(-1.33%) |
Nov 10, 2020 | 41.65 | 42.67 | 41.33 | 42.26 | 2,602,450 | +0.88(+2.12%) |
Nov 09, 2020 | 39.93 | 42.74 | 39.93 | 41.38 | 4,820,004 | +5.04(+13.88%) |
Nov 06, 2020 | 37.05 | 37.40 | 36.25 | 36.34 | 2,902,838 | -0.50(-1.35%) |
Nov 05, 2020 | 35.77 | 37.31 | 35.65 | 36.84 | 3,127,516 | +1.60(+4.53%) |
Nov 04, 2020 | 35.75 | 36.26 | 34.93 | 35.24 | 3,169,481 | -1.21(-3.31%) |
Nov 03, 2020 | 36.84 | 37.26 | 36.40 | 36.45 | 2,863,445 | +0.17(+0.46%) |