Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.06 | 42.54 | 42.50 | 48,231 | +0.17(+0.41%) | |
Jan 28, 2022 | 41.82 | 42.33 | 41.43 | 42.33 | 58,108 | +0.26(+0.62%) |
Jan 27, 2022 | 42.42 | 42.81 | 41.95 | 42.07 | 370,086 | +0.11(+0.25%) |
Jan 26, 2022 | 42.34 | 42.62 | 41.71 | 41.96 | 116,092 | -0.21(-0.50%) |
Jan 25, 2022 | 42.40 | 42.52 | 41.72 | 42.17 | 185,308 | -0.49(-1.15%) |
Jan 24, 2022 | 42.39 | 42.79 | 41.84 | 42.66 | 82,012 | +0.10(+0.23%) |
Jan 21, 2022 | 42.67 | 43.24 | 42.56 | 42.57 | 103,203 | -0.16(-0.38%) |
Jan 20, 2022 | 43.48 | 43.52 | 42.68 | 42.73 | 552,626 | -0.55(-1.27%) |
Jan 19, 2022 | 43.64 | 43.69 | 43.23 | 43.28 | 19,312 | -0.26(-0.59%) |
Jan 18, 2022 | 43.96 | 43.96 | 43.38 | 43.54 | 138,801 | -0.70(-1.59%) |
Jan 14, 2022 | 44.24 | 0 | +0.23(+0.52%) | |||
Jan 13, 2022 | 43.87 | 44.15 | 43.81 | 44.01 | 19,623 | +0.43(+0.99%) |
Jan 12, 2022 | 43.89 | 43.89 | 43.47 | 43.58 | 75,437 | -0.11(-0.24%) |
Jan 11, 2022 | 43.93 | 43.93 | 43.12 | 43.68 | 34,129 | -0.03(-0.07%) |
Jan 10, 2022 | 43.90 | 43.95 | 43.56 | 43.71 | 40,290 | -0.20(-0.46%) |
Jan 07, 2022 | 43.87 | 44.03 | 43.83 | 43.91 | 24,165 | +0.10(+0.22%) |
Jan 06, 2022 | 43.74 | 44.14 | 43.74 | 43.82 | 136,837 | +0.08(+0.18%) |
Jan 05, 2022 | 43.87 | 44.26 | 43.73 | 43.74 | 73,745 | +0.00(+0.00%) |
Jan 04, 2022 | 43.59 | 43.96 | 43.59 | 43.74 | 28,725 | +0.18(+0.42%) |
Jan 03, 2022 | 43.43 | 43.56 | 43.07 | 43.56 | 34,222 | +0.17(+0.40%) |
Dec 31, 2021 | 43.27 | 43.47 | 43.14 | 43.38 | 37,385 | +0.13(+0.31%) |
Dec 30, 2021 | 43.47 | 43.49 | 43.24 | 43.25 | 107,279 | -0.08(-0.18%) |
Dec 29, 2021 | 43.20 | 43.39 | 43.17 | 43.33 | 13,804 | +0.13(+0.29%) |
Dec 28, 2021 | 42.82 | 43.20 | 42.81 | 43.20 | 31,499 | +0.38(+0.89%) |
Dec 27, 2021 | 42.53 | 42.82 | 42.47 | 42.82 | 47,715 | +0.35(+0.82%) |
Dec 23, 2021 | 42.47 | 42.53 | 42.41 | 42.47 | 11,945 | +0.15(+0.36%) |
Dec 22, 2021 | 42.02 | 42.32 | 41.87 | 42.32 | 84,251 | +0.25(+0.60%) |
Dec 21, 2021 | 42.25 | 42.25 | 41.99 | 42.07 | 25,022 | -0.14(-0.34%) |
Dec 20, 2021 | 41.98 | 42.24 | 41.77 | 42.21 | 25,903 | -0.10(-0.23%) |
Dec 17, 2021 | 42.56 | 42.72 | 42.27 | 42.31 | 71,225 | -0.25(-0.59%) |
Dec 16, 2021 | 42.52 | 42.79 | 42.42 | 42.56 | 78,054 | +0.11(+0.26%) |
Dec 15, 2021 | 41.91 | 42.54 | 41.88 | 42.45 | 13,968 | +0.55(+1.32%) |
Dec 14, 2021 | 41.82 | 42.06 | 41.62 | 41.90 | 66,719 | +0.02(+0.05%) |
Dec 13, 2021 | 41.78 | 42.06 | 41.54 | 41.88 | 21,048 | +0.33(+0.79%) |
Dec 10, 2021 | 41.31 | 41.55 | 41.30 | 41.55 | 14,016 | +0.43(+1.05%) |
Dec 09, 2021 | 41.10 | 41.25 | 41.03 | 41.12 | 12,466 | -0.20(-0.49%) |
Dec 08, 2021 | 41.61 | 41.62 | 41.04 | 41.32 | 94,086 | -0.27(-0.65%) |
Dec 07, 2021 | 41.44 | 41.72 | 41.37 | 41.59 | 25,453 | +0.33(+0.79%) |
Dec 06, 2021 | 41.05 | 41.53 | 41.05 | 41.26 | 21,872 | +0.56(+1.38%) |
Dec 03, 2021 | 40.67 | 40.79 | 40.54 | 40.70 | 10,613 | +0.11(+0.28%) |
Dec 02, 2021 | 39.97 | 40.72 | 39.97 | 40.59 | 36,551 | +0.82(+2.05%) |
Dec 01, 2021 | 40.45 | 40.74 | 39.77 | 39.77 | 91,414 | -0.33(-0.81%) |
Nov 30, 2021 | 40.66 | 40.79 | 40.09 | 40.10 | 20,208 | -1.06(-2.58%) |
Nov 29, 2021 | 41.37 | 41.37 | 41.03 | 41.16 | 9,626 | +0.02(+0.04%) |
Nov 26, 2021 | 41.53 | 41.56 | 41.02 | 41.15 | 11,017 | -0.78(-1.86%) |
Nov 24, 2021 | 41.89 | 41.95 | 41.68 | 41.92 | 17,167 | -0.15(-0.35%) |
Nov 23, 2021 | 42.08 | 42.10 | 41.89 | 42.07 | 23,108 | +0.12(+0.28%) |
Nov 22, 2021 | 41.43 | 42.09 | 41.43 | 41.95 | 7,196 | +0.65(+1.58%) |
Nov 19, 2021 | 41.69 | 41.69 | 41.26 | 41.30 | 7,985 | -0.55(-1.31%) |
Nov 18, 2021 | 41.80 | 41.87 | 41.84 | 41.85 | 8,298 | -0.08(-0.19%) |
Nov 17, 2021 | 42.06 | 42.12 | 41.82 | 41.92 | 17,368 | -0.19(-0.46%) |
Nov 16, 2021 | 42.46 | 42.46 | 42.11 | 42.12 | 13,486 | -0.26(-0.61%) |
Nov 15, 2021 | 42.26 | 42.39 | 42.14 | 42.38 | 30,694 | +0.32(+0.75%) |
Nov 12, 2021 | 42.09 | 42.23 | 42.04 | 42.06 | 4,900 | +0.06(+0.14%) |
Nov 11, 2021 | 42.09 | 42.14 | 41.92 | 42.00 | 4,135 | -0.08(-0.19%) |
Nov 10, 2021 | 41.88 | 42.08 | 6,817 | +0.10(+0.23%) | ||
Nov 09, 2021 | 41.78 | 42.01 | 41.77 | 41.98 | 29,507 | +0.20(+0.49%) |
Nov 08, 2021 | 42.36 | 42.36 | 41.75 | 41.78 | 7,961 | -0.45(-1.06%) |
Nov 05, 2021 | 41.87 | 42.32 | 41.87 | 42.22 | 16,477 | +0.50(+1.20%) |
Nov 04, 2021 | 41.95 | 42.00 | 41.63 | 41.72 | 17,432 | -0.23(-0.56%) |
Nov 03, 2021 | 41.39 | 41.99 | 41.39 | 41.96 | 12,188 | +0.57(+1.38%) |
Nov 02, 2021 | 41.61 | 41.61 | 41.29 | 41.39 | 19,340 | -0.05(-0.12%) |
Nov 01, 2021 | 41.04 | 41.46 | 40.94 | 41.43 | 29,199 | +0.49(+1.20%) |
Oct 29, 2021 | 40.89 | 41.01 | 40.89 | 40.94 | 27,121 | -0.13(-0.33%) |
Oct 28, 2021 | 40.66 | 41.08 | 40.66 | 41.08 | 8,371 | +0.44(+1.09%) |
Oct 27, 2021 | 41.01 | 41.07 | 40.64 | 40.64 | 11,699 | -0.37(-0.91%) |
Oct 26, 2021 | 41.09 | 40.99 | 41.01 | 4,868 | -0.09(-0.21%) | |
Oct 25, 2021 | 41.36 | 41.36 | 41.07 | 41.10 | 20,253 | -0.11(-0.26%) |
Oct 22, 2021 | 41.09 | 41.27 | 41.04 | 41.20 | 12,505 | +0.36(+0.87%) |
Oct 21, 2021 | 40.84 | 40.95 | 40.68 | 40.85 | 110,645 | -0.04(-0.10%) |
Oct 20, 2021 | 40.72 | 41.09 | 40.72 | 40.89 | 14,330 | +0.17(+0.42%) |
Oct 19, 2021 | 40.66 | 40.71 | 40.32 | 40.71 | 10,965 | +0.05(+0.12%) |
Oct 18, 2021 | 40.63 | 40.81 | 40.45 | 40.67 | 2,416 | -0.08(-0.19%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 40.74 | 12,199 | -0.26(-0.63%) |
Oct 14, 2021 | 40.91 | 41.07 | 40.91 | 41.00 | 9,646 | +0.25(+0.61%) |
Oct 13, 2021 | 40.78 | 40.80 | 40.50 | 40.75 | 30,162 | -0.10(-0.24%) |
Oct 12, 2021 | 41.08 | 41.08 | 40.76 | 40.85 | 59,204 | -0.02(-0.05%) |
Oct 11, 2021 | 41.11 | 41.18 | 40.87 | 40.87 | 6,262 | -0.01(-0.02%) |
Oct 08, 2021 | 41.05 | 41.14 | 40.88 | 40.88 | 4,030 | -0.22(-0.54%) |
Oct 07, 2021 | 41.24 | 41.41 | 41.05 | 41.10 | 14,886 | +0.19(+0.47%) |
Oct 06, 2021 | 40.57 | 40.91 | 40.42 | 40.91 | 16,313 | +0.09(+0.21%) |
Oct 05, 2021 | 40.53 | 40.88 | 40.48 | 40.82 | 50,915 | +0.36(+0.89%) |
Oct 04, 2021 | 40.61 | 40.81 | 40.40 | 40.46 | 13,472 | -0.12(-0.29%) |
Oct 01, 2021 | 40.72 | 40.82 | 40.24 | 40.58 | 24,635 | +0.11(+0.28%) |
Sep 30, 2021 | 41.11 | 41.55 | 40.46 | 40.46 | 12,876 | -0.49(-1.19%) |
Sep 29, 2021 | 40.39 | 41.10 | 40.39 | 40.95 | 4,789 | +0.64(+1.59%) |
Sep 28, 2021 | 40.28 | 40.48 | 40.27 | 40.31 | 11,479 | +0.05(+0.12%) |
Sep 27, 2021 | 40.56 | 40.56 | 40.26 | 40.26 | 3,031 | +0.18(+0.45%) |
Sep 24, 2021 | 40.12 | 40.34 | 40.08 | 40.08 | 10,373 | -0.09(-0.23%) |
Sep 23, 2021 | 40.01 | 40.36 | 40.01 | 40.17 | 5,119 | +0.38(+0.95%) |
Sep 22, 2021 | 39.78 | 40.09 | 39.78 | 39.79 | 5,997 | +0.10(+0.26%) |
Sep 21, 2021 | 39.69 | 39.78 | 39.62 | 39.69 | 3,482 | +0.12(+0.30%) |
Sep 20, 2021 | 39.54 | 39.71 | 39.27 | 39.57 | 7,534 | -0.51(-1.28%) |
Sep 17, 2021 | 40.03 | 40.14 | 40.02 | 40.08 | 2,550 | -0.05(-0.13%) |
Sep 16, 2021 | 40.16 | 40.30 | 40.05 | 40.13 | 1,352 | +0.01(+0.02%) |
Sep 15, 2021 | 39.80 | 40.18 | 39.80 | 40.13 | 2,511 | +0.29(+0.72%) |
Sep 14, 2021 | 40.41 | 40.41 | 39.79 | 39.84 | 18,512 | -0.54(-1.34%) |
Sep 13, 2021 | 40.40 | 40.56 | 40.33 | 40.38 | 6,927 | +0.26(+0.64%) |
Sep 10, 2021 | 40.52 | 40.52 | 40.08 | 40.12 | 3,845 | -0.30(-0.73%) |
Sep 09, 2021 | 40.65 | 40.65 | 40.40 | 40.42 | 6,727 | -0.28(-0.68%) |
Sep 08, 2021 | 40.47 | 40.78 | 40.47 | 40.69 | 26,801 | +0.28(+0.70%) |
Sep 07, 2021 | 40.84 | 41.17 | 40.41 | 40.41 | 11,988 | -0.54(-1.31%) |
Sep 03, 2021 | 41.09 | 41.09 | 40.92 | 40.95 | 7,799 | -0.22(-0.54%) |
Sep 02, 2021 | 41.01 | 41.27 | 41.01 | 41.17 | 4,740 | +0.28(+0.68%) |
Sep 01, 2021 | 40.79 | 40.97 | 40.74 | 40.89 | 3,440 | +0.08(+0.20%) |
Aug 31, 2021 | 40.57 | 40.81 | 40.57 | 40.81 | 10,620 | +0.31(+0.77%) |
Aug 30, 2021 | 40.50 | 40.67 | 40.50 | 40.50 | 7,099 | -0.10(-0.24%) |
Aug 27, 2021 | 40.09 | 40.65 | 40.09 | 40.60 | 8,944 | +0.52(+1.30%) |
Aug 26, 2021 | 40.43 | 40.43 | 40.07 | 40.08 | 7,942 | -0.35(-0.88%) |
Aug 25, 2021 | 40.36 | 40.57 | 40.28 | 40.43 | 140,864 | -0.01(-0.02%) |
Aug 24, 2021 | 40.30 | 40.49 | 40.30 | 40.44 | 18,593 | +0.05(+0.12%) |
Aug 23, 2021 | 40.28 | 40.56 | 40.25 | 40.39 | 18,029 | +0.14(+0.36%) |
Aug 20, 2021 | 40.19 | 40.37 | 40.19 | 40.25 | 19,880 | +0.08(+0.21%) |
Aug 19, 2021 | 40.17 | 40.50 | 40.03 | 40.17 | 11,366 | -0.23(-0.56%) |
Aug 18, 2021 | 40.93 | 41.02 | 40.39 | 40.39 | 8,280 | -0.63(-1.54%) |
Aug 17, 2021 | 41.03 | 41.19 | 40.89 | 41.03 | 17,882 | -0.14(-0.35%) |
Aug 16, 2021 | 41.16 | 41.21 | 40.99 | 41.17 | 6,703 | +0.00(+0.00%) |
Aug 13, 2021 | 40.98 | 41.23 | 40.98 | 41.17 | 20,707 | +0.38(+0.94%) |
Aug 12, 2021 | 40.76 | 40.83 | 40.64 | 40.79 | 6,616 | +0.06(+0.14%) |
Aug 11, 2021 | 40.63 | 40.77 | 40.38 | 40.73 | 14,608 | +0.10(+0.24%) |
Aug 10, 2021 | 40.11 | 40.63 | 40.11 | 40.63 | 34,945 | +0.78(+1.95%) |
Aug 09, 2021 | 39.65 | 39.89 | 39.64 | 39.86 | 5,640 | +0.43(+1.09%) |
Aug 06, 2021 | 39.15 | 39.52 | 39.15 | 39.43 | 11,661 | +0.41(+1.05%) |
Aug 05, 2021 | 38.91 | 39.11 | 38.83 | 39.02 | 12,543 | +0.36(+0.92%) |
Aug 04, 2021 | 39.35 | 39.35 | 38.62 | 38.66 | 69,041 | -0.80(-2.02%) |
Aug 03, 2021 | 39.40 | 39.52 | 39.17 | 39.45 | 17,089 | +0.03(+0.07%) |
Aug 02, 2021 | 39.73 | 39.91 | 39.38 | 39.43 | 17,626 | -0.21(-0.53%) |
Jul 30, 2021 | 39.73 | 40.07 | 39.67 | 39.64 | 6,688 | -0.15(-0.39%) |
Jul 29, 2021 | 39.63 | 40.11 | 39.63 | 39.79 | 9,331 | +0.30(+0.75%) |
Jul 28, 2021 | 39.63 | 39.64 | 39.31 | 39.49 | 16,327 | -0.07(-0.17%) |
Jul 27, 2021 | 39.62 | 39.71 | 39.44 | 39.56 | 7,244 | -0.08(-0.19%) |
Jul 26, 2021 | 39.51 | 39.73 | 39.51 | 39.64 | 8,130 | +0.15(+0.39%) |
Jul 23, 2021 | 39.11 | 39.58 | 39.07 | 39.48 | 8,685 | +0.42(+1.08%) |
Jul 22, 2021 | 39.40 | 39.40 | 38.98 | 39.06 | 5,871 | -0.38(-0.97%) |
Jul 21, 2021 | 39.71 | 39.84 | 39.44 | 39.44 | 7,499 | -0.08(-0.19%) |
Jul 20, 2021 | 39.15 | 39.75 | 39.14 | 39.52 | 8,791 | +0.49(+1.25%) |
Jul 19, 2021 | 39.04 | 39.10 | 38.80 | 39.03 | 15,282 | -0.32(-0.80%) |
Jul 16, 2021 | 39.75 | 39.97 | 39.35 | 39.35 | 7,768 | -0.31(-0.77%) |
Jul 15, 2021 | 39.28 | 39.66 | 39.28 | 39.66 | 11,321 | +0.20(+0.51%) |
Jul 14, 2021 | 39.53 | 39.54 | 39.32 | 39.45 | 14,816 | +0.06(+0.15%) |
Jul 13, 2021 | 39.68 | 39.79 | 39.37 | 39.40 | 10,747 | -0.40(-1.01%) |
Jul 12, 2021 | 39.84 | 39.84 | 39.73 | 39.80 | 11,285 | -0.13(-0.34%) |
Jul 09, 2021 | 39.77 | 40.01 | 39.49 | 39.93 | 35,898 | +0.44(+1.12%) |
Jul 08, 2021 | 39.30 | 39.65 | 38.87 | 39.49 | 30,969 | -0.17(-0.43%) |
Jul 07, 2021 | 39.71 | 39.75 | 39.57 | 39.67 | 28,480 | -0.03(-0.07%) |
Jul 06, 2021 | 39.97 | 39.97 | 39.52 | 39.69 | 17,498 | -0.36(-0.91%) |
Jul 02, 2021 | 40.37 | 40.37 | 40.05 | 40.06 | 14,779 | -0.15(-0.38%) |
Jul 01, 2021 | 40.29 | 40.42 | 40.21 | 40.21 | 47,931 | +0.00(+0.00%) |
Jun 30, 2021 | 39.96 | 40.30 | 39.96 | 40.21 | 30,614 | +0.16(+0.41%) |
Jun 29, 2021 | 40.33 | 40.33 | 40.01 | 40.05 | 70,844 | -0.19(-0.48%) |
Jun 28, 2021 | 40.63 | 40.63 | 40.13 | 40.24 | 32,734 | -0.39(-0.97%) |
Jun 25, 2021 | 40.43 | 40.63 | 40.20 | 40.63 | 13,240 | +0.30(+0.74%) |
Jun 24, 2021 | 40.29 | 40.43 | 40.12 | 40.34 | 10,166 | +0.17(+0.43%) |
Jun 23, 2021 | 40.41 | 40.41 | 40.16 | 40.16 | 12,251 | -0.13(-0.33%) |
Jun 22, 2021 | 40.21 | 40.35 | 40.16 | 40.30 | 7,265 | +0.19(+0.48%) |
Jun 21, 2021 | 39.66 | 40.13 | 39.66 | 40.11 | 47,168 | +0.61(+1.54%) |
Jun 18, 2021 | 40.02 | 40.24 | 39.50 | 39.50 | 25,482 | -0.74(-1.83%) |
Jun 17, 2021 | 40.68 | 40.68 | 40.01 | 40.23 | 31,497 | -0.37(-0.92%) |
Jun 16, 2021 | 41.13 | 41.13 | 40.56 | 40.61 | 29,008 | -0.43(-1.04%) |
Jun 15, 2021 | 41.47 | 41.47 | 41.01 | 41.04 | 47,166 | -0.33(-0.79%) |
Jun 14, 2021 | 41.80 | 41.80 | 41.13 | 41.36 | 22,138 | -0.29(-0.69%) |
Jun 11, 2021 | 41.81 | 41.81 | 41.39 | 41.65 | 12,177 | +0.15(+0.37%) |
Jun 10, 2021 | 41.66 | 41.74 | 41.45 | 41.49 | 26,562 | -0.11(-0.25%) |
Jun 09, 2021 | 42.01 | 42.01 | 41.55 | 41.60 | 40,090 | -0.50(-1.18%) |
Jun 08, 2021 | 42.18 | 42.39 | 41.91 | 42.10 | 31,836 | -0.03(-0.07%) |
Jun 07, 2021 | 41.91 | 42.15 | 41.87 | 42.12 | 25,571 | +0.15(+0.36%) |
Jun 04, 2021 | 42.07 | 42.07 | 41.83 | 41.97 | 21,088 | +0.07(+0.16%) |
Jun 03, 2021 | 41.84 | 41.91 | 41.61 | 41.91 | 26,669 | -0.03(-0.07%) |
Jun 02, 2021 | 41.36 | 41.94 | 41.16 | 41.93 | 23,361 | +0.68(+1.64%) |
Jun 01, 2021 | 41.13 | 41.26 | 41.00 | 41.26 | 101,606 | +0.39(+0.96%) |
May 28, 2021 | 40.75 | 40.97 | 40.75 | 40.86 | 30,171 | +0.20(+0.49%) |
May 27, 2021 | 40.68 | 41.04 | 40.66 | 40.66 | 6,869 | +0.06(+0.14%) |
May 26, 2021 | 40.69 | 40.72 | 40.47 | 40.60 | 15,636 | +0.10(+0.24%) |
May 25, 2021 | 40.73 | 40.73 | 40.49 | 40.51 | 14,403 | -0.08(-0.19%) |
May 24, 2021 | 40.44 | 40.77 | 40.44 | 40.59 | 18,296 | +0.26(+0.64%) |
May 21, 2021 | 40.35 | 40.49 | 40.21 | 40.33 | 21,563 | +0.21(+0.52%) |
May 20, 2021 | 39.88 | 40.19 | 39.85 | 40.12 | 17,095 | +0.35(+0.89%) |
May 19, 2021 | 39.85 | 39.85 | 39.47 | 39.76 | 10,205 | -0.41(-1.01%) |
May 18, 2021 | 40.47 | 40.47 | 40.17 | 40.17 | 46,522 | -0.23(-0.58%) |
May 17, 2021 | 40.51 | 40.71 | 40.29 | 40.40 | 19,278 | -0.03(-0.08%) |
May 14, 2021 | 40.15 | 40.49 | 40.15 | 40.44 | 32,861 | +0.46(+1.15%) |
May 13, 2021 | 39.48 | 40.09 | 39.25 | 39.97 | 25,151 | +0.73(+1.85%) |
May 12, 2021 | 39.83 | 39.83 | 39.20 | 39.25 | 73,455 | -0.54(-1.37%) |
May 11, 2021 | 39.88 | 39.88 | 39.60 | 39.79 | 29,541 | -0.29(-0.71%) |
May 10, 2021 | 40.13 | 40.38 | 40.05 | 40.08 | 20,751 | -0.02(-0.05%) |
May 07, 2021 | 39.86 | 40.10 | 39.81 | 40.10 | 12,331 | +0.05(+0.12%) |
May 06, 2021 | 39.83 | 40.08 | 39.64 | 40.05 | 20,448 | +0.38(+0.96%) |
May 05, 2021 | 39.37 | 39.68 | 39.37 | 39.67 | 14,602 | +0.29(+0.73%) |
May 04, 2021 | 39.76 | 39.78 | 39.29 | 39.38 | 21,641 | -0.59(-1.49%) |
May 03, 2021 | 39.74 | 40.10 | 39.67 | 39.97 | 15,322 | +0.53(+1.34%) |
Apr 30, 2021 | 39.69 | 39.69 | 39.34 | 39.45 | 16,738 | -0.32(-0.80%) |
Apr 29, 2021 | 39.68 | 39.76 | 39.51 | 39.76 | 16,393 | +0.31(+0.78%) |
Apr 28, 2021 | 39.38 | 39.63 | 39.33 | 39.46 | 21,219 | -0.03(-0.07%) |
Apr 27, 2021 | 39.70 | 39.70 | 39.43 | 39.49 | 13,914 | -0.07(-0.17%) |
Apr 26, 2021 | 40.05 | 40.05 | 39.55 | 39.55 | 11,394 | -0.38(-0.94%) |
Apr 23, 2021 | 39.95 | 40.04 | 39.71 | 39.93 | 8,892 | +0.11(+0.27%) |
Apr 22, 2021 | 40.09 | 40.09 | 39.67 | 39.82 | 11,640 | -0.24(-0.59%) |
Apr 21, 2021 | 39.50 | 40.11 | 39.50 | 40.06 | 19,520 | +0.35(+0.88%) |
Apr 20, 2021 | 39.81 | 39.93 | 39.52 | 39.71 | 13,472 | -0.04(-0.11%) |
Apr 19, 2021 | 39.94 | 39.94 | 39.64 | 39.75 | 13,465 | -0.07(-0.18%) |
Apr 16, 2021 | 39.44 | 39.91 | 39.44 | 39.82 | 8,892 | +0.38(+0.95%) |
Apr 15, 2021 | 39.35 | 39.45 | 39.20 | 39.45 | 28,673 | +0.36(+0.92%) |
Apr 14, 2021 | 39.20 | 39.25 | 39.01 | 39.09 | 6,825 | -0.02(-0.05%) |
Apr 13, 2021 | 39.42 | 39.42 | 39.09 | 39.11 | 19,556 | -0.15(-0.38%) |
Apr 12, 2021 | 38.87 | 39.27 | 38.87 | 39.26 | 49,727 | +0.39(+1.01%) |
Apr 09, 2021 | 38.81 | 38.95 | 38.66 | 38.86 | 14,018 | -0.06(-0.15%) |
Apr 08, 2021 | 38.89 | 38.92 | 38.64 | 38.92 | 11,402 | +0.14(+0.36%) |
Apr 07, 2021 | 38.98 | 38.98 | 38.75 | 38.78 | 7,642 | -0.10(-0.26%) |
Apr 06, 2021 | 38.82 | 39.06 | 38.81 | 38.89 | 14,303 | +0.13(+0.33%) |
Apr 05, 2021 | 38.59 | 38.86 | 38.56 | 38.76 | 16,022 | +0.39(+1.03%) |
Apr 01, 2021 | 38.36 | 38.43 | 38.04 | 38.37 | 23,434 | +0.12(+0.32%) |
Mar 31, 2021 | 38.73 | 38.73 | 38.24 | 38.24 | 17,859 | -0.45(-1.16%) |
Mar 30, 2021 | 38.65 | 38.72 | 38.52 | 38.69 | 14,693 | -0.07(-0.19%) |
Mar 29, 2021 | 38.72 | 39.06 | 38.66 | 38.77 | 14,030 | -0.00(-0.01%) |
Mar 26, 2021 | 38.10 | 38.77 | 38.04 | 38.77 | 36,930 | +0.88(+2.32%) |
Mar 25, 2021 | 37.20 | 37.92 | 37.20 | 37.89 | 38,096 | +0.53(+1.43%) |
Mar 24, 2021 | 37.97 | 37.97 | 37.36 | 37.36 | 15,569 | -0.53(-1.39%) |
Mar 23, 2021 | 38.15 | 38.17 | 37.84 | 37.88 | 6,464 | -0.39(-1.02%) |
Mar 22, 2021 | 38.36 | 38.36 | 38.17 | 38.27 | 6,346 | -0.00(-0.00%) |
Mar 19, 2021 | 37.89 | 38.47 | 37.89 | 38.27 | 8,604 | +0.40(+1.07%) |
Mar 18, 2021 | 38.32 | 38.32 | 37.80 | 37.87 | 16,262 | -0.51(-1.34%) |
Mar 17, 2021 | 38.21 | 38.40 | 38.16 | 38.39 | 14,592 | +0.03(+0.07%) |
Mar 16, 2021 | 38.53 | 38.57 | 38.34 | 38.36 | 10,102 | -0.11(-0.30%) |
Mar 15, 2021 | 38.45 | 38.53 | 38.26 | 38.47 | 7,006 | +0.20(+0.51%) |
Mar 12, 2021 | 38.22 | 38.35 | 38.22 | 38.27 | 11,542 | -0.07(-0.18%) |
Mar 11, 2021 | 38.33 | 38.59 | 38.03 | 38.35 | 41,302 | -0.09(-0.23%) |
Mar 10, 2021 | 38.00 | 38.49 | 38.00 | 38.43 | 50,554 | +0.70(+1.87%) |
Mar 09, 2021 | 37.52 | 38.01 | 37.52 | 37.73 | 32,824 | +0.31(+0.82%) |
Mar 08, 2021 | 37.23 | 37.73 | 37.19 | 37.42 | 29,723 | +0.38(+1.03%) |
Mar 05, 2021 | 36.23 | 37.11 | 36.12 | 37.04 | 50,473 | +1.13(+3.16%) |
Mar 04, 2021 | 36.11 | 36.57 | 35.60 | 35.91 | 24,016 | -0.10(-0.26%) |
Mar 03, 2021 | 36.17 | 36.46 | 35.86 | 36.00 | 51,056 | -0.09(-0.24%) |
Mar 02, 2021 | 36.19 | 36.44 | 36.08 | 36.09 | 14,082 | -0.09(-0.24%) |
Mar 01, 2021 | 35.94 | 36.40 | 35.90 | 36.17 | 5,476 | +0.71(+1.99%) |
Feb 26, 2021 | 35.88 | 35.88 | 35.34 | 35.47 | 11,227 | -0.18(-0.50%) |
Feb 25, 2021 | 36.60 | 36.60 | 35.65 | 35.65 | 4,261 | -0.67(-1.84%) |
Feb 24, 2021 | 35.95 | 36.32 | 35.93 | 36.31 | 8,957 | +0.26(+0.73%) |
Feb 23, 2021 | 35.83 | 36.23 | 35.60 | 36.05 | 9,156 | -0.18(-0.50%) |
Feb 22, 2021 | 36.38 | 36.41 | 36.03 | 36.23 | 7,988 | -0.06(-0.17%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.29 | 36.29 | 131,377 | -0.27(-0.74%) |
Feb 18, 2021 | 36.44 | 36.67 | 36.40 | 36.56 | 7,926 | -0.17(-0.47%) |
Feb 17, 2021 | 36.78 | 36.78 | 36.39 | 36.74 | 8,501 | +0.03(+0.08%) |
Feb 16, 2021 | 36.98 | 36.98 | 36.59 | 36.71 | 12,293 | -0.20(-0.54%) |
Feb 12, 2021 | 36.96 | 36.96 | 36.70 | 36.91 | 36,622 | +0.01(+0.03%) |
Feb 11, 2021 | 37.00 | 37.04 | 36.70 | 36.90 | 6,022 | -0.02(-0.05%) |
Feb 10, 2021 | 37.06 | 37.33 | 36.79 | 36.92 | 10,302 | -0.02(-0.05%) |
Feb 09, 2021 | 36.78 | 37.04 | 36.69 | 36.94 | 8,745 | +0.04(+0.10%) |
Feb 08, 2021 | 36.80 | 36.90 | 36.61 | 36.90 | 26,874 | +0.52(+1.44%) |
Feb 05, 2021 | 36.36 | 36.56 | 36.27 | 36.38 | 48,479 | +0.36(+1.01%) |
Feb 04, 2021 | 35.95 | 36.08 | 35.79 | 36.01 | 17,582 | +0.03(+0.07%) |
Feb 03, 2021 | 35.45 | 36.10 | 35.25 | 35.99 | 29,407 | +0.27(+0.75%) |
Feb 02, 2021 | 36.05 | 36.05 | 35.39 | 35.72 | 16,362 | +0.06(+0.16%) |