Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.03 | 37.26 | 37.22 | 2,696,634 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.65 | 36.75 | 35.21 | 36.21 | 2,387,452 | -0.70(-1.91%) |
Jan 27, 2022 | 37.95 | 38.36 | 36.39 | 36.91 | 1,741,976 | -0.62(-1.65%) |
Jan 26, 2022 | 38.02 | 38.41 | 37.09 | 37.53 | 1,959,296 | +0.05(+0.14%) |
Jan 25, 2022 | 36.79 | 37.95 | 35.89 | 37.48 | 2,497,545 | -0.01(-0.02%) |
Jan 24, 2022 | 36.24 | 37.62 | 35.68 | 37.49 | 2,545,415 | +0.21(+0.57%) |
Jan 21, 2022 | 37.61 | 38.11 | 36.97 | 37.28 | 2,097,849 | -0.48(-1.26%) |
Jan 20, 2022 | 38.95 | 39.13 | 37.69 | 37.75 | 2,867,696 | -1.70(-4.30%) |
Jan 19, 2022 | 41.74 | 41.83 | 39.42 | 39.45 | 2,098,809 | -2.10(-5.07%) |
Jan 18, 2022 | 42.02 | 42.14 | 41.26 | 41.55 | 2,512,041 | -0.68(-1.61%) |
Jan 14, 2022 | 42.23 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 40.88 | 42.51 | 40.82 | 42.34 | 2,935,517 | +1.73(+4.26%) |
Jan 12, 2022 | 41.42 | 41.56 | 39.93 | 40.60 | 1,939,276 | -0.63(-1.52%) |
Jan 11, 2022 | 40.78 | 41.25 | 40.35 | 41.23 | 1,410,366 | +0.45(+1.10%) |
Jan 10, 2022 | 41.33 | 41.44 | 40.40 | 40.78 | 1,808,601 | -0.48(-1.17%) |
Jan 07, 2022 | 41.49 | 41.74 | 41.06 | 41.27 | 1,352,621 | -0.07(-0.16%) |
Jan 06, 2022 | 40.74 | 41.66 | 40.42 | 41.33 | 2,366,032 | +0.62(+1.52%) |
Jan 05, 2022 | 41.16 | 41.91 | 40.62 | 40.71 | 3,241,085 | +0.03(+0.08%) |
Jan 04, 2022 | 38.73 | 40.96 | 38.73 | 40.68 | 2,383,153 | +2.33(+6.09%) |
Jan 03, 2022 | 38.59 | 38.95 | 38.05 | 38.35 | 2,487,871 | +0.09(+0.24%) |
Dec 31, 2021 | 38.07 | 38.41 | 38.04 | 38.25 | 758,559 | +0.21(+0.56%) |
Dec 30, 2021 | 38.08 | 38.41 | 37.99 | 38.04 | 1,053,514 | -0.04(-0.11%) |
Dec 29, 2021 | 38.13 | 38.51 | 38.02 | 38.08 | 877,344 | -0.03(-0.09%) |
Dec 28, 2021 | 37.51 | 38.23 | 37.51 | 38.12 | 1,132,335 | +0.48(+1.29%) |
Dec 27, 2021 | 37.01 | 37.68 | 36.79 | 37.63 | 1,246,734 | +0.61(+1.65%) |
Dec 23, 2021 | 36.73 | 37.14 | 36.61 | 37.02 | 1,388,995 | +0.49(+1.35%) |
Dec 22, 2021 | 36.37 | 36.74 | 36.16 | 36.53 | 1,387,799 | +0.14(+0.40%) |
Dec 21, 2021 | 35.99 | 36.41 | 35.88 | 36.39 | 2,228,029 | +0.77(+2.17%) |
Dec 20, 2021 | 36.18 | 36.57 | 35.13 | 35.61 | 2,921,721 | -1.42(-3.83%) |
Dec 17, 2021 | 37.22 | 37.71 | 36.75 | 37.03 | 4,362,505 | -0.50(-1.33%) |
Dec 16, 2021 | 38.40 | 38.77 | 37.51 | 37.53 | 1,434,791 | -0.37(-0.99%) |
Dec 15, 2021 | 37.69 | 37.96 | 36.89 | 37.90 | 1,883,265 | +0.05(+0.13%) |
Dec 14, 2021 | 37.77 | 38.38 | 37.75 | 37.85 | 1,789,052 | -0.18(-0.47%) |
Dec 13, 2021 | 39.04 | 39.16 | 38.01 | 38.03 | 1,620,939 | -1.07(-2.73%) |
Dec 10, 2021 | 39.62 | 39.71 | 38.78 | 39.10 | 1,740,473 | -0.04(-0.11%) |
Dec 09, 2021 | 39.03 | 39.34 | 38.79 | 39.14 | 1,467,795 | -0.07(-0.17%) |
Dec 08, 2021 | 38.77 | 39.45 | 38.69 | 39.21 | 1,413,913 | +0.55(+1.43%) |
Dec 07, 2021 | 38.63 | 39.08 | 38.53 | 38.66 | 1,512,549 | +0.65(+1.70%) |
Dec 06, 2021 | 37.62 | 38.63 | 37.34 | 38.02 | 1,757,978 | +0.77(+2.07%) |
Dec 03, 2021 | 37.43 | 37.72 | 36.75 | 37.24 | 1,536,160 | -0.33(-0.88%) |
Dec 02, 2021 | 36.81 | 37.78 | 36.61 | 37.57 | 2,071,471 | +1.21(+3.34%) |
Dec 01, 2021 | 37.72 | 38.40 | 36.35 | 36.36 | 3,029,222 | -0.37(-1.02%) |
Nov 30, 2021 | 37.51 | 37.86 | 36.67 | 36.73 | 3,537,754 | -1.15(-3.05%) |
Nov 29, 2021 | 39.09 | 39.20 | 37.56 | 37.89 | 2,306,870 | -0.36(-0.93%) |
Nov 26, 2021 | 38.34 | 38.47 | 37.22 | 38.24 | 2,020,282 | -1.50(-3.77%) |
Nov 24, 2021 | 39.91 | 40.26 | 39.65 | 39.74 | 1,416,663 | -0.63(-1.55%) |
Nov 23, 2021 | 40.07 | 40.97 | 39.77 | 40.37 | 2,232,179 | +0.30(+0.76%) |
Nov 22, 2021 | 38.89 | 40.55 | 38.56 | 40.06 | 2,732,208 | +1.29(+3.31%) |
Nov 19, 2021 | 39.25 | 39.57 | 38.53 | 38.78 | 3,907,822 | -0.79(-1.99%) |
Nov 18, 2021 | 40.66 | 39.78 | 39.52 | 39.56 | 3,583,372 | -1.00(-2.46%) |
Nov 17, 2021 | 40.91 | 41.12 | 40.09 | 40.56 | 1,740,964 | -0.36(-0.89%) |
Nov 16, 2021 | 41.43 | 41.53 | 40.91 | 40.92 | 2,154,912 | -0.13(-0.31%) |
Nov 15, 2021 | 41.13 | 41.19 | 40.61 | 41.05 | 1,664,049 | +0.25(+0.62%) |
Nov 12, 2021 | 40.20 | 40.93 | 40.01 | 40.80 | 2,025,761 | +0.85(+2.14%) |
Nov 11, 2021 | 39.92 | 40.21 | 39.71 | 39.94 | 1,807,836 | +0.19(+0.49%) |
Nov 10, 2021 | 39.16 | 39.75 | 1,820,842 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.55 | 39.90 | 39.11 | 39.32 | 1,542,322 | -0.23(-0.58%) |
Nov 08, 2021 | 39.75 | 40.11 | 39.29 | 39.55 | 2,212,112 | -0.11(-0.28%) |
Nov 05, 2021 | 39.87 | 40.29 | 39.41 | 39.65 | 2,523,608 | +0.28(+0.71%) |
Nov 04, 2021 | 40.42 | 40.92 | 39.24 | 39.38 | 3,101,952 | -0.37(-0.94%) |
Nov 03, 2021 | 38.89 | 40.17 | 38.05 | 39.75 | 4,200,721 | -0.03(-0.09%) |
Nov 02, 2021 | 39.46 | 40.02 | 38.96 | 39.78 | 3,548,495 | +0.39(+0.99%) |
Nov 01, 2021 | 38.40 | 39.40 | 38.96 | 39.39 | 1,550,325 | +1.29(+3.37%) |
Oct 29, 2021 | 38.26 | 38.77 | 37.93 | 38.11 | 2,139,379 | -0.22(-0.57%) |
Oct 28, 2021 | 38.12 | 38.37 | 37.93 | 38.33 | 1,140,940 | +0.52(+1.39%) |
Oct 27, 2021 | 37.18 | 38.26 | 36.64 | 37.80 | 1,769,587 | +0.57(+1.52%) |
Oct 26, 2021 | 38.55 | 37.04 | 37.24 | 2,087,712 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.39 | 38.63 | 38.02 | 38.46 | 1,579,115 | +0.35(+0.91%) |
Oct 22, 2021 | 39.08 | 39.29 | 38.10 | 38.12 | 1,395,791 | -0.76(-1.96%) |
Oct 21, 2021 | 38.68 | 38.97 | 38.34 | 38.88 | 1,446,386 | +0.17(+0.44%) |
Oct 20, 2021 | 37.89 | 39.13 | 37.72 | 38.71 | 3,074,774 | -0.03(-0.09%) |
Oct 19, 2021 | 38.89 | 39.25 | 38.64 | 38.74 | 2,163,453 | -0.07(-0.17%) |
Oct 18, 2021 | 39.54 | 39.54 | 38.44 | 38.81 | 3,474,341 | -0.96(-2.40%) |
Oct 15, 2021 | 41.08 | 41.09 | 39.66 | 39.76 | 2,831,984 | -0.81(-2.00%) |
Oct 14, 2021 | 40.08 | 40.59 | 39.87 | 40.58 | 1,597,578 | +0.74(+1.85%) |
Oct 13, 2021 | 39.86 | 40.06 | 39.05 | 39.84 | 2,013,880 | -0.17(-0.42%) |
Oct 12, 2021 | 39.74 | 40.21 | 39.55 | 40.01 | 1,984,818 | +0.34(+0.85%) |
Oct 11, 2021 | 39.34 | 40.41 | 39.24 | 39.67 | 1,891,952 | +0.23(+0.58%) |
Oct 08, 2021 | 39.00 | 40.15 | 38.89 | 39.44 | 2,253,535 | +0.74(+1.90%) |
Oct 07, 2021 | 37.79 | 39.13 | 37.69 | 38.71 | 2,323,484 | +1.63(+4.40%) |
Oct 06, 2021 | 37.79 | 38.04 | 36.25 | 37.08 | 2,923,330 | -1.25(-3.27%) |
Oct 05, 2021 | 37.70 | 38.60 | 37.30 | 38.33 | 2,402,679 | +0.66(+1.75%) |
Oct 04, 2021 | 37.27 | 37.85 | 37.19 | 37.67 | 2,251,673 | +0.61(+1.64%) |
Oct 01, 2021 | 36.90 | 37.41 | 36.39 | 37.06 | 1,293,684 | +0.52(+1.43%) |
Sep 30, 2021 | 37.47 | 37.60 | 36.53 | 36.53 | 2,030,215 | -0.87(-2.33%) |
Sep 29, 2021 | 37.82 | 38.13 | 37.09 | 37.41 | 1,260,515 | -0.41(-1.10%) |
Sep 28, 2021 | 37.80 | 38.10 | 37.16 | 37.82 | 2,853,796 | +0.38(+1.02%) |
Sep 27, 2021 | 37.02 | 37.90 | 37.02 | 37.44 | 2,372,775 | +0.38(+1.03%) |
Sep 24, 2021 | 37.07 | 37.77 | 36.83 | 37.06 | 2,268,124 | +0.06(+0.16%) |
Sep 23, 2021 | 36.65 | 37.79 | 36.37 | 37.00 | 3,483,013 | +0.90(+2.48%) |
Sep 22, 2021 | 35.67 | 36.49 | 35.60 | 36.10 | 2,106,076 | +0.96(+2.74%) |
Sep 21, 2021 | 35.11 | 35.44 | 34.64 | 35.14 | 3,045,527 | +0.17(+0.48%) |
Sep 20, 2021 | 34.36 | 34.99 | 34.06 | 34.97 | 2,889,901 | -1.32(-3.63%) |
Sep 17, 2021 | 36.27 | 36.54 | 35.70 | 36.29 | 4,267,081 | -0.26(-0.72%) |
Sep 16, 2021 | 36.77 | 36.81 | 35.67 | 36.55 | 2,662,833 | -0.42(-1.14%) |
Sep 15, 2021 | 36.49 | 37.07 | 36.22 | 36.97 | 1,820,255 | +0.66(+1.82%) |
Sep 14, 2021 | 37.15 | 37.25 | 36.11 | 36.32 | 1,755,108 | -0.69(-1.87%) |
Sep 13, 2021 | 36.67 | 37.22 | 36.42 | 37.01 | 1,769,688 | +0.77(+2.12%) |
Sep 10, 2021 | 36.27 | 36.53 | 35.97 | 36.24 | 1,720,033 | +0.22(+0.61%) |
Sep 09, 2021 | 35.47 | 36.31 | 35.42 | 36.02 | 1,874,392 | +0.30(+0.85%) |
Sep 08, 2021 | 36.18 | 36.32 | 35.38 | 35.71 | 1,272,683 | -0.69(-1.90%) |
Sep 07, 2021 | 36.35 | 36.85 | 36.19 | 36.41 | 1,328,721 | -0.07(-0.19%) |
Sep 03, 2021 | 36.76 | 36.78 | 36.37 | 36.48 | 1,126,355 | -0.21(-0.58%) |
Sep 02, 2021 | 36.09 | 36.70 | 35.71 | 36.69 | 1,997,656 | +0.70(+1.95%) |
Sep 01, 2021 | 36.04 | 36.16 | 35.39 | 35.99 | 2,008,207 | -0.10(-0.28%) |
Aug 31, 2021 | 36.27 | 36.51 | 35.97 | 36.09 | 2,815,965 | -0.09(-0.26%) |
Aug 30, 2021 | 36.78 | 36.81 | 36.18 | 36.18 | 1,322,154 | -0.45(-1.22%) |
Aug 27, 2021 | 35.97 | 36.77 | 35.82 | 36.63 | 1,715,661 | +0.81(+2.26%) |
Aug 26, 2021 | 36.20 | 36.36 | 35.62 | 35.82 | 1,857,148 | -0.51(-1.41%) |
Aug 25, 2021 | 36.73 | 37.00 | 36.09 | 36.33 | 2,113,494 | -0.21(-0.58%) |
Aug 24, 2021 | 35.95 | 36.65 | 35.82 | 36.54 | 2,146,423 | +0.83(+2.34%) |
Aug 23, 2021 | 36.01 | 36.01 | 35.67 | 35.71 | 3,072,966 | -0.07(-0.19%) |
Aug 20, 2021 | 35.42 | 35.87 | 35.19 | 35.78 | 1,843,496 | -0.03(-0.09%) |
Aug 19, 2021 | 36.75 | 36.80 | 35.56 | 35.81 | 2,021,659 | -1.47(-3.93%) |
Aug 18, 2021 | 37.48 | 37.93 | 37.25 | 37.27 | 1,339,646 | -0.36(-0.96%) |
Aug 17, 2021 | 37.82 | 38.04 | 36.89 | 37.64 | 2,343,655 | -0.77(-2.00%) |
Aug 16, 2021 | 38.01 | 38.50 | 37.59 | 38.40 | 1,635,272 | -0.01(-0.02%) |
Aug 13, 2021 | 39.03 | 39.25 | 38.33 | 38.41 | 1,231,585 | -0.56(-1.43%) |
Aug 12, 2021 | 39.41 | 39.81 | 38.76 | 38.97 | 1,650,612 | -0.45(-1.13%) |
Aug 11, 2021 | 38.64 | 39.52 | 38.24 | 39.41 | 1,787,819 | +0.79(+2.05%) |
Aug 10, 2021 | 38.27 | 38.66 | 37.93 | 38.62 | 1,577,812 | +0.24(+0.61%) |
Aug 09, 2021 | 38.21 | 38.75 | 37.79 | 38.39 | 2,128,375 | +0.03(+0.09%) |
Aug 06, 2021 | 39.16 | 39.50 | 38.29 | 38.35 | 3,383,411 | -0.83(-2.11%) |
Aug 05, 2021 | 39.72 | 40.15 | 39.06 | 39.18 | 1,923,690 | -0.20(-0.51%) |
Aug 04, 2021 | 41.57 | 41.72 | 39.27 | 39.38 | 3,514,101 | -2.19(-5.27%) |
Aug 03, 2021 | 41.20 | 41.77 | 40.61 | 41.57 | 2,400,379 | +0.48(+1.17%) |
Aug 02, 2021 | 41.55 | 42.09 | 40.90 | 41.09 | 1,716,452 | -0.16(-0.39%) |
Jul 30, 2021 | 40.84 | 41.65 | 40.70 | 41.25 | 2,186,627 | +0.07(+0.16%) |
Jul 29, 2021 | 40.70 | 41.44 | 40.43 | 41.18 | 1,593,745 | +1.01(+2.52%) |
Jul 28, 2021 | 39.95 | 40.44 | 39.67 | 40.17 | 1,044,127 | +0.28(+0.70%) |
Jul 27, 2021 | 39.94 | 40.44 | 39.66 | 39.89 | 1,733,223 | -0.32(-0.80%) |
Jul 26, 2021 | 39.72 | 40.28 | 39.68 | 40.21 | 1,464,382 | +0.63(+1.60%) |
Jul 23, 2021 | 39.56 | 39.70 | 39.11 | 39.58 | 1,530,813 | +0.45(+1.14%) |
Jul 22, 2021 | 39.74 | 39.74 | 38.97 | 39.14 | 1,855,657 | -0.85(-2.13%) |
Jul 21, 2021 | 40.06 | 40.69 | 39.82 | 39.99 | 1,695,120 | +0.38(+0.96%) |
Jul 20, 2021 | 38.06 | 39.71 | 38.06 | 39.61 | 2,144,287 | +1.55(+4.07%) |
Jul 19, 2021 | 37.77 | 38.33 | 37.38 | 38.06 | 2,735,431 | -0.66(-1.70%) |
Jul 16, 2021 | 40.03 | 40.09 | 38.66 | 38.71 | 2,053,699 | -1.15(-2.87%) |
Jul 15, 2021 | 39.58 | 40.10 | 39.44 | 39.86 | 2,169,753 | -0.09(-0.23%) |
Jul 14, 2021 | 40.15 | 40.59 | 39.70 | 39.95 | 2,085,626 | -0.10(-0.25%) |
Jul 13, 2021 | 40.52 | 40.63 | 39.91 | 40.05 | 2,129,744 | -0.47(-1.16%) |
Jul 12, 2021 | 39.97 | 40.70 | 39.58 | 40.53 | 2,002,452 | +0.27(+0.67%) |
Jul 09, 2021 | 40.15 | 40.59 | 39.85 | 40.26 | 1,873,997 | +0.99(+2.53%) |
Jul 08, 2021 | 38.83 | 39.93 | 38.51 | 39.26 | 2,054,920 | -0.38(-0.96%) |
Jul 07, 2021 | 39.97 | 40.30 | 38.74 | 39.64 | 1,886,626 | -0.63(-1.57%) |
Jul 06, 2021 | 41.08 | 41.16 | 39.59 | 40.27 | 2,508,236 | -1.10(-2.67%) |
Jul 02, 2021 | 41.40 | 41.40 | 40.76 | 41.38 | 1,364,163 | +0.00(+0.00%) |
Jul 01, 2021 | 41.33 | 41.71 | 40.74 | 41.38 | 1,557,137 | +0.50(+1.22%) |
Jun 30, 2021 | 40.55 | 41.06 | 40.42 | 40.88 | 1,539,771 | +0.15(+0.37%) |
Jun 29, 2021 | 40.68 | 41.15 | 40.31 | 40.73 | 1,405,358 | +0.37(+0.92%) |
Jun 28, 2021 | 41.17 | 41.22 | 40.03 | 40.36 | 1,579,852 | -0.87(-2.10%) |
Jun 25, 2021 | 41.37 | 41.62 | 40.87 | 41.22 | 2,995,969 | +0.15(+0.37%) |
Jun 24, 2021 | 41.38 | 41.52 | 40.60 | 41.07 | 1,774,137 | +0.28(+0.68%) |
Jun 23, 2021 | 41.01 | 41.18 | 40.60 | 40.79 | 1,681,127 | -0.04(-0.10%) |
Jun 22, 2021 | 40.85 | 41.20 | 40.51 | 40.84 | 2,563,903 | -0.01(-0.02%) |
Jun 21, 2021 | 40.42 | 41.13 | 40.35 | 40.85 | 2,238,352 | +0.77(+1.93%) |
Jun 18, 2021 | 41.13 | 41.14 | 39.87 | 40.07 | 3,921,697 | -1.57(-3.78%) |
Jun 17, 2021 | 43.39 | 44.23 | 41.01 | 41.65 | 2,718,047 | -1.63(-3.76%) |
Jun 16, 2021 | 43.69 | 43.81 | 42.86 | 43.27 | 1,811,002 | -0.60(-1.36%) |
Jun 15, 2021 | 43.78 | 43.92 | 43.25 | 43.87 | 1,406,356 | +0.10(+0.23%) |
Jun 14, 2021 | 44.44 | 44.63 | 43.61 | 43.77 | 1,509,485 | -0.79(-1.78%) |
Jun 11, 2021 | 44.26 | 44.61 | 44.08 | 44.56 | 1,321,837 | +0.56(+1.26%) |
Jun 10, 2021 | 45.11 | 45.16 | 43.80 | 44.00 | 1,647,879 | -0.73(-1.64%) |
Jun 09, 2021 | 45.04 | 45.21 | 44.59 | 44.74 | 1,623,445 | -0.40(-0.88%) |
Jun 08, 2021 | 44.39 | 45.22 | 44.05 | 45.13 | 1,798,149 | +0.40(+0.90%) |
Jun 07, 2021 | 45.81 | 45.89 | 44.43 | 44.73 | 2,346,776 | -1.13(-2.46%) |
Jun 04, 2021 | 45.73 | 46.19 | 45.57 | 45.86 | 2,318,856 | +0.13(+0.28%) |
Jun 03, 2021 | 44.90 | 46.78 | 44.64 | 45.73 | 3,501,219 | +0.75(+1.67%) |
Jun 02, 2021 | 46.53 | 46.68 | 44.26 | 44.98 | 2,616,592 | +0.38(+0.85%) |
Jun 01, 2021 | 43.63 | 44.76 | 43.28 | 44.60 | 1,803,532 | +1.41(+3.26%) |
May 28, 2021 | 43.42 | 43.47 | 42.54 | 43.20 | 1,526,680 | +0.03(+0.08%) |
May 27, 2021 | 43.00 | 43.61 | 42.92 | 43.16 | 4,598,648 | +0.76(+1.78%) |
May 26, 2021 | 41.70 | 42.43 | 41.27 | 42.41 | 1,975,806 | +0.60(+1.45%) |
May 25, 2021 | 42.15 | 42.62 | 41.52 | 41.80 | 1,683,279 | -0.29(-0.70%) |
May 24, 2021 | 42.63 | 42.64 | 41.98 | 42.10 | 1,292,558 | -0.30(-0.71%) |
May 21, 2021 | 42.07 | 42.75 | 41.98 | 42.40 | 1,833,543 | +0.65(+1.55%) |
May 20, 2021 | 41.97 | 42.07 | 41.19 | 41.75 | 2,432,902 | -0.23(-0.56%) |
May 19, 2021 | 41.97 | 42.22 | 41.32 | 41.99 | 2,400,697 | -0.93(-2.17%) |
May 18, 2021 | 43.20 | 43.45 | 42.87 | 42.92 | 1,568,560 | -0.44(-1.01%) |
May 17, 2021 | 43.18 | 43.49 | 42.81 | 43.35 | 1,422,641 | +0.18(+0.43%) |
May 14, 2021 | 43.14 | 43.25 | 42.46 | 43.17 | 1,488,704 | +0.57(+1.34%) |
May 13, 2021 | 41.57 | 42.80 | 41.46 | 42.60 | 1,765,199 | +0.84(+2.01%) |
May 12, 2021 | 43.16 | 43.33 | 41.55 | 41.76 | 2,026,507 | -1.59(-3.68%) |
May 11, 2021 | 43.74 | 44.12 | 42.52 | 43.35 | 2,080,072 | -1.07(-2.42%) |
May 10, 2021 | 45.28 | 45.50 | 44.40 | 44.43 | 2,417,612 | -0.73(-1.62%) |
May 07, 2021 | 43.57 | 45.27 | 42.83 | 45.16 | 2,774,510 | +1.32(+3.01%) |
May 06, 2021 | 43.01 | 44.05 | 42.82 | 43.84 | 2,460,752 | +0.93(+2.17%) |
May 05, 2021 | 42.16 | 42.96 | 41.39 | 42.91 | 3,187,462 | +2.20(+5.40%) |
May 04, 2021 | 40.95 | 41.10 | 39.94 | 40.71 | 2,445,115 | -0.64(-1.54%) |
May 03, 2021 | 41.06 | 41.52 | 40.74 | 41.35 | 2,471,849 | +0.57(+1.40%) |
Apr 30, 2021 | 41.16 | 41.58 | 40.57 | 40.78 | 2,238,409 | -0.65(-1.58%) |
Apr 29, 2021 | 42.47 | 42.47 | 40.86 | 41.43 | 2,523,180 | -0.92(-2.18%) |
Apr 28, 2021 | 42.02 | 42.73 | 41.99 | 42.36 | 1,472,281 | +0.29(+0.70%) |
Apr 27, 2021 | 42.21 | 42.50 | 41.99 | 42.06 | 1,944,939 | -0.32(-0.75%) |
Apr 26, 2021 | 43.02 | 43.55 | 42.29 | 42.38 | 1,986,854 | -0.40(-0.94%) |
Apr 23, 2021 | 41.86 | 42.99 | 41.76 | 42.78 | 2,101,048 | +1.20(+2.89%) |
Apr 22, 2021 | 42.34 | 42.41 | 41.05 | 41.58 | 2,280,145 | -0.50(-1.20%) |
Apr 21, 2021 | 40.09 | 42.20 | 39.97 | 42.09 | 2,819,488 | +1.86(+4.61%) |
Apr 20, 2021 | 41.26 | 41.42 | 39.80 | 40.23 | 2,275,279 | -1.17(-2.82%) |
Apr 19, 2021 | 40.84 | 41.62 | 40.43 | 41.40 | 2,513,772 | +0.30(+0.74%) |
Apr 16, 2021 | 40.46 | 41.38 | 40.43 | 41.10 | 2,992,647 | +0.91(+2.26%) |
Apr 15, 2021 | 40.02 | 40.32 | 39.60 | 40.19 | 2,169,928 | +0.35(+0.88%) |
Apr 14, 2021 | 39.49 | 40.55 | 39.49 | 39.84 | 2,012,056 | +0.24(+0.59%) |
Apr 13, 2021 | 40.11 | 40.32 | 39.05 | 39.60 | 2,481,879 | -0.34(-0.84%) |
Apr 12, 2021 | 40.27 | 40.28 | 39.25 | 39.94 | 2,960,734 | +0.92(+2.37%) |
Apr 09, 2021 | 38.91 | 39.19 | 38.55 | 39.01 | 1,683,245 | +0.40(+1.04%) |
Apr 08, 2021 | 38.03 | 38.75 | 37.45 | 38.61 | 2,361,356 | +0.42(+1.10%) |
Apr 07, 2021 | 39.10 | 39.36 | 37.99 | 38.19 | 2,970,444 | -0.98(-2.51%) |
Apr 06, 2021 | 39.28 | 39.68 | 39.02 | 39.17 | 2,153,818 | -0.10(-0.26%) |
Apr 05, 2021 | 39.12 | 39.54 | 38.72 | 39.28 | 1,995,613 | +0.41(+1.06%) |
Apr 01, 2021 | 39.12 | 39.26 | 37.91 | 38.86 | 2,197,189 | -0.05(-0.13%) |
Mar 31, 2021 | 39.12 | 39.28 | 38.49 | 38.91 | 1,920,947 | -0.14(-0.37%) |
Mar 30, 2021 | 38.16 | 39.15 | 37.86 | 39.06 | 2,242,865 | +1.03(+2.72%) |
Mar 29, 2021 | 38.65 | 39.28 | 37.93 | 38.02 | 3,172,241 | -0.37(-0.96%) |
Mar 26, 2021 | 37.68 | 38.46 | 37.11 | 38.39 | 4,096,543 | +1.71(+4.67%) |
Mar 25, 2021 | 35.87 | 36.93 | 35.70 | 36.68 | 3,326,930 | +0.17(+0.46%) |
Mar 24, 2021 | 37.46 | 37.88 | 36.49 | 36.51 | 3,893,508 | -0.67(-1.81%) |
Mar 23, 2021 | 39.64 | 39.64 | 37.04 | 37.19 | 4,186,204 | -3.21(-7.96%) |
Mar 22, 2021 | 40.78 | 41.04 | 39.83 | 40.40 | 2,547,154 | -0.75(-1.82%) |
Mar 19, 2021 | 40.40 | 41.30 | 40.00 | 41.15 | 5,560,105 | +0.72(+1.79%) |
Mar 18, 2021 | 41.40 | 41.83 | 40.24 | 40.42 | 2,463,299 | -1.26(-3.02%) |
Mar 17, 2021 | 40.94 | 41.68 | 40.63 | 41.68 | 3,017,575 | +0.75(+1.82%) |
Mar 16, 2021 | 42.24 | 42.36 | 40.82 | 40.94 | 1,791,047 | -1.49(-3.52%) |
Mar 15, 2021 | 42.33 | 42.47 | 41.72 | 42.43 | 2,131,863 | +0.18(+0.44%) |
Mar 12, 2021 | 41.38 | 42.34 | 41.09 | 42.25 | 2,006,336 | +0.99(+2.40%) |
Mar 11, 2021 | 41.86 | 41.97 | 40.44 | 41.26 | 3,034,584 | -0.63(-1.50%) |
Mar 10, 2021 | 40.97 | 42.25 | 40.97 | 41.89 | 2,812,564 | +0.83(+2.02%) |
Mar 09, 2021 | 41.64 | 42.28 | 41.05 | 41.05 | 3,659,227 | -0.67(-1.61%) |
Mar 08, 2021 | 41.40 | 42.41 | 41.21 | 41.73 | 3,903,721 | +0.73(+1.78%) |
Mar 05, 2021 | 39.38 | 41.11 | 39.20 | 41.00 | 4,385,920 | +1.96(+5.01%) |
Mar 04, 2021 | 39.64 | 39.84 | 38.11 | 39.04 | 2,562,401 | -0.68(-1.71%) |
Mar 03, 2021 | 39.05 | 40.62 | 38.88 | 39.72 | 3,814,847 | +0.92(+2.38%) |
Mar 02, 2021 | 38.07 | 39.34 | 37.81 | 38.80 | 2,383,639 | +0.83(+2.19%) |
Mar 01, 2021 | 38.10 | 38.39 | 37.48 | 37.97 | 2,196,839 | +0.19(+0.51%) |
Feb 26, 2021 | 37.90 | 38.21 | 36.83 | 37.77 | 3,832,185 | +0.05(+0.13%) |
Feb 25, 2021 | 38.66 | 38.73 | 37.35 | 37.72 | 2,264,616 | -0.74(-1.93%) |
Feb 24, 2021 | 37.71 | 38.63 | 37.60 | 38.47 | 3,288,308 | +0.94(+2.50%) |
Feb 23, 2021 | 36.96 | 37.57 | 35.97 | 37.53 | 3,547,430 | +0.20(+0.54%) |
Feb 22, 2021 | 36.17 | 37.38 | 36.12 | 37.33 | 2,283,870 | +0.90(+2.48%) |
Feb 19, 2021 | 36.54 | 36.93 | 35.90 | 36.43 | 2,961,635 | +0.42(+1.16%) |
Feb 18, 2021 | 36.97 | 37.21 | 35.93 | 36.01 | 3,133,834 | -1.26(-3.39%) |
Feb 17, 2021 | 36.64 | 37.59 | 36.20 | 37.27 | 5,834,782 | +0.66(+1.80%) |
Feb 16, 2021 | 36.79 | 37.11 | 35.67 | 36.61 | 4,632,772 | +1.50(+4.26%) |
Feb 12, 2021 | 35.61 | 35.83 | 34.40 | 35.11 | 3,216,829 | -0.71(-1.98%) |
Feb 11, 2021 | 38.05 | 38.26 | 34.86 | 35.82 | 4,737,384 | -0.71(-1.95%) |
Feb 10, 2021 | 36.23 | 37.09 | 35.93 | 36.53 | 3,353,573 | +0.65(+1.82%) |
Feb 09, 2021 | 36.11 | 36.23 | 35.63 | 35.88 | 1,757,767 | -0.44(-1.22%) |
Feb 08, 2021 | 36.18 | 36.52 | 35.76 | 36.33 | 2,917,878 | +0.28(+0.79%) |
Feb 05, 2021 | 36.13 | 36.23 | 35.45 | 36.04 | 2,225,591 | +0.33(+0.91%) |
Feb 04, 2021 | 35.99 | 36.21 | 35.38 | 35.72 | 2,434,104 | +0.01(+0.02%) |
Feb 03, 2021 | 34.64 | 35.78 | 34.30 | 35.71 | 2,804,057 | +1.14(+3.29%) |
Feb 02, 2021 | 35.51 | 35.57 | 34.54 | 34.57 | 2,396,048 | -0.62(-1.76%) |