Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.56 | 41.80 | 41.16 | 41.65 | 3,752,152 | +0.59(+1.43%) |
Nov 29, 2021 | 41.19 | 41.52 | 40.68 | 41.06 | 2,502,562 | +0.40(+0.99%) |
Nov 26, 2021 | 41.24 | 41.24 | 40.14 | 40.66 | 3,270,561 | -1.65(-3.91%) |
Nov 24, 2021 | 42.08 | 42.44 | 41.83 | 42.31 | 2,834,664 | -0.57(-1.33%) |
Nov 23, 2021 | 42.82 | 43.04 | 42.50 | 42.88 | 3,376,924 | -0.01(-0.02%) |
Nov 22, 2021 | 43.39 | 43.45 | 42.84 | 42.89 | 1,972,978 | -0.56(-1.29%) |
Nov 19, 2021 | 43.74 | 43.76 | 43.36 | 43.45 | 1,444,873 | -0.25(-0.57%) |
Nov 18, 2021 | 43.75 | 43.77 | 43.41 | 43.70 | 2,261,787 | -0.43(-0.98%) |
Nov 17, 2021 | 44.20 | 44.22 | 43.74 | 44.13 | 1,980,115 | +0.00(+0.00%) |
Nov 16, 2021 | 44.47 | 44.59 | 43.94 | 44.13 | 2,488,887 | -0.46(-1.03%) |
Nov 15, 2021 | 44.85 | 44.91 | 44.52 | 44.59 | 1,629,934 | -0.25(-0.55%) |
Nov 12, 2021 | 44.97 | 45.23 | 44.79 | 44.84 | 1,637,666 | +0.10(+0.23%) |
Nov 11, 2021 | 45.24 | 45.28 | 44.46 | 44.74 | 4,187,485 | -0.07(-0.16%) |
Nov 10, 2021 | 45.61 | 44.79 | 44.81 | 1,979,234 | -1.00(-2.19%) | |
Nov 09, 2021 | 45.88 | 46.08 | 45.57 | 45.81 | 1,332,456 | -0.06(-0.14%) |
Nov 08, 2021 | 45.89 | 46.18 | 45.72 | 45.88 | 1,253,919 | +0.22(+0.48%) |
Nov 05, 2021 | 45.45 | 45.86 | 45.18 | 45.66 | 2,057,697 | +0.61(+1.35%) |
Nov 04, 2021 | 44.92 | 45.09 | 44.40 | 45.05 | 1,460,563 | +0.17(+0.37%) |
Nov 03, 2021 | 44.17 | 44.91 | 43.92 | 44.89 | 3,303,732 | +0.74(+1.67%) |
Nov 02, 2021 | 44.26 | 44.61 | 43.99 | 44.15 | 1,848,235 | -0.15(-0.33%) |
Nov 01, 2021 | 44.27 | 44.51 | 44.09 | 44.30 | 1,359,684 | -0.15(-0.33%) |
Oct 29, 2021 | 44.43 | 44.67 | 44.16 | 44.44 | 2,151,077 | -0.40(-0.90%) |
Oct 28, 2021 | 45.08 | 45.32 | 44.77 | 44.85 | 1,318,685 | -0.32(-0.71%) |
Oct 27, 2021 | 45.73 | 45.75 | 45.10 | 45.17 | 1,476,358 | -0.56(-1.23%) |
Oct 26, 2021 | 45.66 | 45.73 | 1,357,811 | +0.17(+0.36%) | ||
Oct 25, 2021 | 45.71 | 45.81 | 45.34 | 45.57 | 1,316,036 | +0.04(+0.08%) |
Oct 22, 2021 | 45.66 | 46.08 | 45.40 | 45.53 | 2,930,035 | +0.10(+0.22%) |
Oct 21, 2021 | 45.80 | 45.82 | 45.18 | 45.43 | 1,423,267 | -0.61(-1.32%) |
Oct 20, 2021 | 45.88 | 46.30 | 45.72 | 46.03 | 1,046,188 | +0.17(+0.38%) |
Oct 19, 2021 | 46.14 | 46.22 | 45.66 | 45.86 | 1,550,367 | +0.06(+0.14%) |
Oct 18, 2021 | 45.72 | 45.96 | 45.64 | 45.80 | 1,175,460 | -0.24(-0.52%) |
Oct 15, 2021 | 45.21 | 46.14 | 45.11 | 46.03 | 2,508,178 | +1.03(+2.29%) |
Oct 14, 2021 | 45.07 | 45.21 | 44.76 | 45.00 | 1,336,979 | +0.15(+0.33%) |
Oct 13, 2021 | 44.59 | 44.90 | 44.30 | 44.86 | 2,323,712 | +0.44(+0.99%) |
Oct 12, 2021 | 44.29 | 44.76 | 44.14 | 44.42 | 1,391,606 | +0.38(+0.86%) |
Oct 11, 2021 | 44.09 | 44.43 | 44.04 | 44.04 | 968,471 | -0.13(-0.29%) |
Oct 08, 2021 | 44.21 | 44.28 | 43.86 | 44.17 | 1,110,515 | +0.18(+0.42%) |
Oct 07, 2021 | 44.32 | 44.54 | 43.93 | 43.98 | 1,912,578 | -0.17(-0.37%) |
Oct 06, 2021 | 43.43 | 44.23 | 43.34 | 44.15 | 2,229,868 | -0.09(-0.21%) |
Oct 05, 2021 | 44.24 | 44.43 | 44.07 | 44.24 | 1,485,436 | +0.03(+0.06%) |
Oct 04, 2021 | 44.32 | 44.53 | 43.99 | 44.21 | 1,747,397 | -0.40(-0.89%) |
Oct 01, 2021 | 44.82 | 44.82 | 44.23 | 44.61 | 2,095,528 | +0.25(+0.56%) |
Sep 30, 2021 | 44.55 | 44.69 | 44.08 | 44.36 | 2,249,783 | +0.08(+0.19%) |
Sep 29, 2021 | 44.47 | 44.74 | 44.05 | 44.28 | 2,310,205 | -0.36(-0.80%) |
Sep 28, 2021 | 45.29 | 45.35 | 44.55 | 44.64 | 2,314,727 | -1.08(-2.35%) |
Sep 27, 2021 | 45.14 | 45.77 | 45.14 | 45.71 | 1,348,003 | +0.42(+0.93%) |
Sep 24, 2021 | 45.41 | 45.64 | 45.27 | 45.29 | 2,076,246 | -0.47(-1.02%) |
Sep 23, 2021 | 45.85 | 46.00 | 45.65 | 45.76 | 1,586,574 | +0.19(+0.42%) |
Sep 22, 2021 | 45.19 | 46.10 | 45.19 | 45.57 | 2,664,104 | +0.63(+1.41%) |
Sep 21, 2021 | 44.99 | 45.21 | 44.66 | 44.93 | 2,095,345 | +0.08(+0.18%) |
Sep 20, 2021 | 44.92 | 45.07 | 44.53 | 44.85 | 2,466,286 | -0.84(-1.83%) |
Sep 17, 2021 | 46.65 | 46.75 | 45.65 | 45.68 | 2,952,439 | -1.03(-2.20%) |
Sep 16, 2021 | 46.44 | 46.80 | 46.25 | 46.71 | 3,118,118 | -0.17(-0.35%) |
Sep 15, 2021 | 46.29 | 46.88 | 46.25 | 46.88 | 1,931,072 | +0.53(+1.15%) |
Sep 14, 2021 | 46.19 | 46.56 | 45.77 | 46.35 | 2,114,984 | +0.23(+0.50%) |
Sep 13, 2021 | 46.26 | 46.92 | 46.03 | 46.12 | 2,272,300 | +0.15(+0.32%) |
Sep 10, 2021 | 46.14 | 46.39 | 45.95 | 45.97 | 3,427,512 | +0.13(+0.28%) |
Sep 09, 2021 | 45.74 | 45.98 | 45.66 | 45.84 | 1,574,841 | +0.01(+0.02%) |
Sep 08, 2021 | 46.36 | 46.45 | 45.82 | 45.83 | 2,097,828 | -0.52(-1.13%) |
Sep 07, 2021 | 46.27 | 46.73 | 46.27 | 46.36 | 1,662,878 | +0.10(+0.22%) |
Sep 03, 2021 | 46.62 | 46.71 | 46.19 | 46.25 | 1,669,634 | -0.16(-0.34%) |
Sep 02, 2021 | 46.31 | 46.55 | 46.19 | 46.41 | 1,592,081 | +0.14(+0.30%) |
Sep 01, 2021 | 47.29 | 46.98 | 46.25 | 46.27 | 2,170,846 | -0.71(-1.51%) |
Aug 31, 2021 | 46.46 | 47.15 | 46.32 | 46.98 | 3,049,533 | +0.74(+1.61%) |
Aug 30, 2021 | 45.96 | 46.34 | 45.63 | 46.24 | 1,587,832 | +0.30(+0.66%) |
Aug 27, 2021 | 45.57 | 45.95 | 45.28 | 45.93 | 1,964,157 | +0.61(+1.34%) |
Aug 26, 2021 | 45.41 | 45.45 | 45.01 | 45.33 | 2,616,173 | -0.24(-0.52%) |
Aug 25, 2021 | 45.35 | 45.60 | 45.01 | 45.57 | 1,229,960 | +0.17(+0.36%) |
Aug 24, 2021 | 45.41 | 45.74 | 45.12 | 45.40 | 2,691,157 | +0.13(+0.28%) |
Aug 23, 2021 | 44.88 | 45.37 | 44.59 | 45.27 | 1,126,389 | +0.64(+1.44%) |
Aug 20, 2021 | 44.30 | 44.86 | 44.30 | 44.63 | 1,575,637 | -0.25(-0.55%) |
Aug 19, 2021 | 45.18 | 45.47 | 44.53 | 44.88 | 2,665,735 | -1.00(-2.18%) |
Aug 18, 2021 | 45.49 | 46.13 | 45.35 | 45.88 | 3,401,769 | +0.38(+0.83%) |
Aug 17, 2021 | 44.82 | 45.53 | 44.78 | 45.50 | 1,973,595 | -0.04(-0.08%) |
Aug 16, 2021 | 45.27 | 45.77 | 45.18 | 45.54 | 1,429,052 | -0.07(-0.16%) |
Aug 13, 2021 | 45.38 | 45.61 | 45.22 | 45.61 | 1,563,800 | +0.50(+1.10%) |
Aug 12, 2021 | 45.18 | 45.38 | 45.02 | 45.11 | 1,271,643 | -0.21(-0.47%) |
Aug 11, 2021 | 45.24 | 45.36 | 44.85 | 45.33 | 967,812 | +0.51(+1.13%) |
Aug 10, 2021 | 44.46 | 44.90 | 44.26 | 44.82 | 995,707 | +0.30(+0.68%) |
Aug 09, 2021 | 44.99 | 44.99 | 44.45 | 44.52 | 1,504,966 | -0.38(-0.84%) |
Aug 06, 2021 | 45.26 | 45.28 | 44.80 | 44.89 | 1,230,624 | -0.32(-0.71%) |
Aug 05, 2021 | 45.21 | 45.47 | 45.13 | 45.22 | 1,177,503 | +0.13(+0.29%) |
Aug 04, 2021 | 45.84 | 45.84 | 44.89 | 45.09 | 1,643,845 | -0.73(-1.59%) |
Aug 03, 2021 | 45.13 | 45.83 | 44.91 | 45.81 | 2,862,001 | +0.88(+1.96%) |
Aug 02, 2021 | 45.44 | 45.58 | 44.89 | 44.93 | 2,505,444 | -0.13(-0.29%) |
Jul 30, 2021 | 45.50 | 45.80 | 45.02 | 45.06 | 2,161,499 | -0.66(-1.45%) |
Jul 29, 2021 | 45.59 | 45.88 | 45.40 | 45.72 | 1,967,659 | +0.40(+0.87%) |
Jul 28, 2021 | 44.94 | 45.38 | 44.63 | 45.33 | 1,616,719 | +0.36(+0.80%) |
Jul 27, 2021 | 44.59 | 44.99 | 44.51 | 44.97 | 2,851,923 | +0.17(+0.37%) |
Jul 26, 2021 | 43.63 | 44.96 | 43.31 | 44.80 | 2,185,763 | +0.69(+1.56%) |
Jul 23, 2021 | 44.23 | 44.25 | 43.90 | 44.11 | 1,376,745 | +0.17(+0.38%) |
Jul 22, 2021 | 43.70 | 44.09 | 43.44 | 43.95 | 1,126,804 | +0.36(+0.82%) |
Jul 21, 2021 | 42.92 | 43.74 | 42.92 | 43.59 | 2,053,547 | +0.51(+1.17%) |
Jul 20, 2021 | 42.94 | 43.45 | 42.88 | 43.08 | 1,808,505 | -0.06(-0.13%) |
Jul 19, 2021 | 43.89 | 43.98 | 42.79 | 43.14 | 3,026,744 | -1.40(-3.14%) |
Jul 16, 2021 | 44.78 | 44.83 | 44.28 | 44.54 | 1,980,986 | +0.05(+0.10%) |
Jul 15, 2021 | 43.84 | 44.55 | 43.83 | 44.49 | 1,294,476 | +0.48(+1.09%) |
Jul 14, 2021 | 43.68 | 44.10 | 43.50 | 44.01 | 1,875,628 | +0.85(+1.96%) |
Jul 13, 2021 | 43.68 | 43.85 | 43.14 | 43.17 | 1,524,290 | -0.82(-1.86%) |
Jul 12, 2021 | 43.80 | 44.10 | 43.58 | 43.98 | 956,375 | +0.00(+0.00%) |
Jul 09, 2021 | 43.88 | 44.15 | 43.69 | 43.98 | 994,570 | +0.58(+1.33%) |
Jul 08, 2021 | 43.20 | 43.73 | 43.17 | 43.41 | 2,033,361 | -0.59(-1.34%) |
Jul 07, 2021 | 43.97 | 44.16 | 43.29 | 43.99 | 2,289,442 | +0.19(+0.44%) |
Jul 06, 2021 | 44.48 | 44.48 | 43.40 | 43.80 | 2,073,466 | -0.69(-1.55%) |
Jul 02, 2021 | 44.31 | 44.56 | 44.09 | 44.49 | 1,335,700 | +0.40(+0.90%) |
Jul 01, 2021 | 44.24 | 44.32 | 43.64 | 44.09 | 2,140,553 | -0.02(-0.04%) |
Jun 30, 2021 | 44.08 | 44.38 | 43.83 | 44.11 | 1,577,125 | -0.27(-0.60%) |
Jun 29, 2021 | 44.26 | 44.51 | 44.14 | 44.38 | 1,299,232 | +0.01(+0.02%) |
Jun 28, 2021 | 44.58 | 44.62 | 44.14 | 44.37 | 1,613,909 | -0.27(-0.60%) |
Jun 25, 2021 | 44.88 | 44.89 | 44.35 | 44.64 | 1,950,318 | +0.22(+0.50%) |
Jun 24, 2021 | 43.94 | 44.93 | 43.77 | 44.42 | 3,064,390 | +0.80(+1.83%) |
Jun 23, 2021 | 43.86 | 43.97 | 43.41 | 43.62 | 1,816,545 | +0.29(+0.68%) |
Jun 22, 2021 | 42.99 | 43.43 | 42.63 | 43.32 | 1,595,544 | -0.03(-0.06%) |
Jun 21, 2021 | 43.21 | 43.52 | 42.92 | 43.35 | 2,302,531 | +0.31(+0.73%) |
Jun 18, 2021 | 42.95 | 43.26 | 42.46 | 43.04 | 3,852,927 | -0.40(-0.93%) |
Jun 17, 2021 | 43.60 | 44.00 | 43.26 | 43.44 | 3,122,781 | -0.40(-0.90%) |
Jun 16, 2021 | 44.71 | 44.76 | 43.63 | 43.84 | 3,530,614 | -0.91(-2.03%) |
Jun 15, 2021 | 44.83 | 45.07 | 44.27 | 44.75 | 2,093,567 | -0.27(-0.59%) |
Jun 14, 2021 | 45.32 | 45.36 | 44.91 | 45.01 | 1,386,068 | -0.34(-0.75%) |
Jun 11, 2021 | 45.34 | 45.68 | 45.01 | 45.35 | 2,142,831 | -0.05(-0.10%) |
Jun 10, 2021 | 45.17 | 45.74 | 45.17 | 45.40 | 1,759,180 | +0.22(+0.48%) |
Jun 09, 2021 | 45.71 | 45.71 | 45.10 | 45.18 | 2,596,988 | -0.16(-0.34%) |
Jun 08, 2021 | 45.69 | 45.69 | 45.03 | 45.34 | 2,968,475 | -0.21(-0.46%) |
Jun 07, 2021 | 44.56 | 45.79 | 44.56 | 45.55 | 3,985,827 | +1.35(+3.05%) |
Jun 04, 2021 | 44.32 | 44.34 | 43.97 | 44.20 | 1,813,968 | +0.35(+0.79%) |
Jun 03, 2021 | 44.02 | 44.30 | 43.57 | 43.85 | 1,609,093 | -0.62(-1.39%) |
Jun 02, 2021 | 44.39 | 44.75 | 44.36 | 44.47 | 2,945,426 | +0.08(+0.18%) |
Jun 01, 2021 | 44.83 | 44.92 | 44.29 | 44.39 | 2,970,772 | +0.51(+1.16%) |
May 28, 2021 | 43.69 | 43.98 | 43.27 | 43.88 | 1,852,565 | +0.40(+0.92%) |
May 27, 2021 | 43.35 | 43.55 | 43.16 | 43.48 | 2,408,629 | +0.26(+0.61%) |
May 26, 2021 | 43.08 | 43.35 | 42.95 | 43.21 | 1,619,527 | +0.20(+0.47%) |
May 25, 2021 | 43.67 | 43.77 | 42.89 | 43.01 | 2,095,242 | -0.46(-1.05%) |
May 24, 2021 | 43.71 | 43.79 | 43.32 | 43.47 | 2,181,039 | -0.11(-0.25%) |
May 21, 2021 | 43.80 | 43.85 | 43.09 | 43.58 | 2,472,771 | -0.26(-0.60%) |
May 20, 2021 | 43.21 | 44.01 | 43.08 | 43.84 | 2,963,621 | +0.66(+1.52%) |
May 19, 2021 | 43.29 | 43.54 | 42.87 | 43.18 | 2,733,933 | -0.48(-1.11%) |
May 18, 2021 | 43.68 | 43.88 | 43.42 | 43.67 | 1,988,828 | +0.29(+0.67%) |
May 17, 2021 | 42.83 | 43.47 | 42.79 | 43.38 | 1,504,960 | +0.41(+0.96%) |
May 14, 2021 | 43.08 | 43.23 | 42.91 | 42.97 | 1,937,306 | +0.43(+1.01%) |
May 13, 2021 | 42.14 | 42.80 | 42.05 | 42.54 | 2,589,050 | +0.57(+1.37%) |
May 12, 2021 | 42.40 | 42.87 | 41.93 | 41.96 | 2,869,041 | -0.95(-2.21%) |
May 11, 2021 | 42.81 | 43.18 | 42.76 | 42.91 | 2,611,373 | -0.41(-0.95%) |
May 10, 2021 | 42.97 | 43.59 | 42.97 | 43.32 | 1,815,290 | +0.41(+0.96%) |
May 07, 2021 | 42.72 | 43.22 | 42.60 | 42.91 | 2,663,409 | +0.50(+1.18%) |
May 06, 2021 | 41.79 | 42.45 | 41.73 | 42.41 | 2,948,412 | +0.70(+1.68%) |
May 05, 2021 | 41.99 | 42.24 | 41.59 | 41.71 | 1,675,174 | -0.09(-0.22%) |
May 04, 2021 | 41.67 | 41.95 | 41.44 | 41.80 | 2,247,009 | -0.29(-0.69%) |
May 03, 2021 | 41.60 | 42.13 | 41.47 | 42.09 | 1,941,876 | +0.63(+1.52%) |
Apr 30, 2021 | 42.17 | 42.70 | 41.31 | 41.46 | 3,120,181 | -1.12(-2.63%) |
Apr 29, 2021 | 42.27 | 42.65 | 42.13 | 42.58 | 1,921,771 | +0.20(+0.47%) |
Apr 28, 2021 | 42.41 | 42.61 | 42.14 | 42.38 | 2,622,631 | +0.09(+0.22%) |
Apr 27, 2021 | 42.59 | 42.99 | 42.23 | 42.29 | 3,604,607 | -0.56(-1.30%) |
Apr 26, 2021 | 43.12 | 43.15 | 42.70 | 42.85 | 1,748,862 | -0.27(-0.63%) |
Apr 23, 2021 | 43.13 | 43.22 | 42.67 | 43.12 | 1,685,251 | +0.30(+0.70%) |
Apr 22, 2021 | 42.71 | 42.94 | 42.48 | 42.82 | 2,096,108 | +0.07(+0.17%) |
Apr 21, 2021 | 42.19 | 42.83 | 42.19 | 42.75 | 1,478,544 | +0.57(+1.36%) |
Apr 20, 2021 | 42.02 | 42.29 | 41.79 | 42.17 | 2,487,203 | -0.04(-0.09%) |
Apr 19, 2021 | 42.65 | 42.85 | 42.15 | 42.21 | 1,719,718 | -0.28(-0.67%) |
Apr 16, 2021 | 42.42 | 42.81 | 42.11 | 42.49 | 1,454,008 | +0.16(+0.39%) |
Apr 15, 2021 | 42.30 | 42.49 | 42.00 | 42.33 | 2,271,922 | +0.38(+0.91%) |
Apr 14, 2021 | 41.46 | 42.06 | 41.34 | 41.94 | 3,574,619 | +0.66(+1.59%) |
Apr 13, 2021 | 40.95 | 41.39 | 40.64 | 41.29 | 1,583,549 | +0.28(+0.69%) |
Apr 12, 2021 | 41.15 | 41.52 | 40.88 | 41.00 | 1,822,203 | -0.16(-0.38%) |
Apr 09, 2021 | 41.39 | 41.68 | 41.11 | 41.16 | 1,482,187 | -0.63(-1.51%) |
Apr 08, 2021 | 41.62 | 42.04 | 41.42 | 41.79 | 2,269,376 | +0.55(+1.33%) |
Apr 07, 2021 | 41.39 | 41.41 | 40.90 | 41.24 | 2,436,098 | -0.13(-0.31%) |
Apr 06, 2021 | 41.30 | 41.42 | 41.08 | 41.37 | 3,314,908 | +0.12(+0.29%) |
Apr 05, 2021 | 40.89 | 41.38 | 40.54 | 41.25 | 1,577,766 | +0.60(+1.48%) |
Apr 01, 2021 | 40.64 | 40.95 | 40.35 | 40.65 | 2,270,977 | +0.67(+1.69%) |
Mar 31, 2021 | 40.55 | 40.69 | 39.91 | 39.97 | 2,966,251 | -0.39(-0.97%) |
Mar 30, 2021 | 40.28 | 40.46 | 39.78 | 40.37 | 1,519,466 | +0.06(+0.16%) |
Mar 29, 2021 | 39.78 | 40.33 | 39.59 | 40.30 | 2,169,969 | +0.15(+0.36%) |
Mar 26, 2021 | 40.03 | 40.18 | 39.37 | 40.16 | 1,916,274 | +0.59(+1.50%) |
Mar 25, 2021 | 38.89 | 39.64 | 38.78 | 39.56 | 2,384,285 | +0.69(+1.78%) |
Mar 24, 2021 | 39.26 | 39.44 | 38.85 | 38.87 | 2,163,033 | -0.25(-0.63%) |
Mar 23, 2021 | 39.41 | 39.92 | 39.10 | 39.12 | 2,726,641 | -0.85(-2.12%) |
Mar 22, 2021 | 39.69 | 40.36 | 39.52 | 39.97 | 2,150,871 | +0.00(+0.00%) |
Mar 19, 2021 | 40.71 | 40.71 | 39.93 | 39.97 | 2,780,609 | -0.47(-1.17%) |
Mar 18, 2021 | 40.22 | 40.92 | 40.13 | 40.44 | 2,051,848 | -0.27(-0.67%) |
Mar 17, 2021 | 40.59 | 40.96 | 40.22 | 40.71 | 2,852,850 | -0.06(-0.16%) |
Mar 16, 2021 | 40.48 | 40.80 | 39.97 | 40.78 | 1,936,986 | +0.36(+0.88%) |
Mar 15, 2021 | 39.97 | 40.62 | 39.83 | 40.42 | 1,867,047 | +0.45(+1.12%) |
Mar 12, 2021 | 39.58 | 40.05 | 39.45 | 39.97 | 2,647,829 | -0.18(-0.45%) |
Mar 11, 2021 | 40.04 | 40.28 | 39.73 | 40.16 | 2,669,054 | +0.52(+1.31%) |
Mar 10, 2021 | 39.06 | 39.65 | 38.81 | 39.64 | 2,652,104 | +1.02(+2.65%) |
Mar 09, 2021 | 38.85 | 38.97 | 38.33 | 38.62 | 2,325,709 | +0.44(+1.15%) |
Mar 08, 2021 | 37.55 | 38.41 | 37.41 | 38.18 | 3,570,527 | +0.24(+0.62%) |
Mar 05, 2021 | 38.27 | 38.47 | 37.72 | 37.94 | 3,389,032 | -0.09(-0.24%) |
Mar 04, 2021 | 38.65 | 39.16 | 37.89 | 38.03 | 3,360,635 | -0.36(-0.93%) |
Mar 03, 2021 | 38.50 | 38.55 | 38.18 | 38.39 | 1,896,837 | -0.10(-0.26%) |
Mar 02, 2021 | 37.73 | 38.66 | 37.73 | 38.49 | 2,364,547 | +0.67(+1.76%) |
Mar 01, 2021 | 37.87 | 38.30 | 37.63 | 37.82 | 3,187,912 | +0.74(+1.99%) |
Feb 26, 2021 | 37.02 | 37.37 | 36.66 | 37.08 | 3,933,532 | +0.22(+0.59%) |
Feb 25, 2021 | 38.14 | 38.43 | 36.80 | 36.86 | 4,004,661 | -1.66(-4.31%) |
Feb 24, 2021 | 38.07 | 38.66 | 37.95 | 38.52 | 3,429,443 | +0.30(+0.79%) |
Feb 23, 2021 | 37.30 | 38.46 | 37.10 | 38.22 | 3,323,104 | +0.84(+2.24%) |
Feb 22, 2021 | 37.39 | 37.96 | 37.31 | 37.38 | 3,408,436 | -0.66(-1.73%) |
Feb 19, 2021 | 38.10 | 38.57 | 38.03 | 38.04 | 1,841,167 | -0.18(-0.48%) |
Feb 18, 2021 | 38.49 | 38.72 | 38.10 | 38.22 | 2,148,735 | -0.80(-2.06%) |
Feb 17, 2021 | 38.37 | 39.03 | 38.05 | 39.03 | 3,510,144 | +0.34(+0.87%) |
Feb 16, 2021 | 38.43 | 38.85 | 38.43 | 38.69 | 1,485,613 | -0.08(-0.21%) |
Feb 12, 2021 | 38.22 | 38.85 | 38.13 | 38.77 | 1,259,388 | +0.26(+0.66%) |
Feb 11, 2021 | 39.20 | 39.55 | 38.44 | 38.52 | 3,163,626 | -0.43(-1.10%) |
Feb 10, 2021 | 39.41 | 39.54 | 38.88 | 38.94 | 1,629,841 | -0.20(-0.51%) |
Feb 09, 2021 | 38.44 | 39.24 | 38.44 | 39.14 | 2,504,508 | +0.70(+1.83%) |
Feb 08, 2021 | 38.28 | 38.64 | 38.08 | 38.44 | 1,533,271 | +0.05(+0.12%) |
Feb 05, 2021 | 38.21 | 38.84 | 38.14 | 38.40 | 2,429,963 | +0.54(+1.42%) |
Feb 04, 2021 | 37.76 | 37.98 | 37.40 | 37.86 | 2,739,648 | +0.05(+0.14%) |
Feb 03, 2021 | 38.26 | 38.29 | 37.47 | 37.80 | 4,941,049 | -0.15(-0.38%) |
Feb 02, 2021 | 38.38 | 38.47 | 37.57 | 37.95 | 5,612,157 | -0.15(-0.38%) |
Feb 01, 2021 | 37.39 | 38.26 | 36.86 | 38.10 | 3,982,543 | +1.44(+3.93%) |
Jan 29, 2021 | 38.07 | 38.16 | 36.56 | 36.65 | 6,975,317 | -1.62(-4.24%) |
Jan 28, 2021 | 38.07 | 38.41 | 37.76 | 38.28 | 4,434,584 | +0.22(+0.58%) |
Jan 27, 2021 | 38.39 | 38.62 | 37.72 | 38.06 | 5,950,041 | -1.33(-3.38%) |
Jan 26, 2021 | 39.37 | 39.46 | 38.71 | 39.39 | 3,173,343 | +0.05(+0.14%) |
Jan 25, 2021 | 39.11 | 39.37 | 38.13 | 39.34 | 3,427,245 | +0.16(+0.40%) |
Jan 22, 2021 | 39.14 | 39.34 | 38.65 | 39.18 | 2,929,727 | -0.58(-1.47%) |
Jan 21, 2021 | 40.16 | 40.28 | 39.50 | 39.76 | 1,805,529 | -0.51(-1.27%) |
Jan 20, 2021 | 40.55 | 40.63 | 39.98 | 40.28 | 2,164,623 | +0.00(+0.00%) |
Jan 19, 2021 | 41.34 | 41.36 | 40.20 | 40.28 | 2,360,771 | -0.29(-0.72%) |
Jan 15, 2021 | 40.18 | 40.68 | 40.18 | 40.57 | 2,150,367 | -0.32(-0.78%) |
Jan 14, 2021 | 40.28 | 41.03 | 40.20 | 40.89 | 2,622,302 | +0.65(+1.61%) |
Jan 13, 2021 | 40.71 | 40.71 | 40.22 | 40.24 | 2,276,481 | -0.44(-1.08%) |
Jan 12, 2021 | 40.81 | 41.04 | 40.50 | 40.68 | 2,211,699 | +0.06(+0.16%) |
Jan 11, 2021 | 40.25 | 40.84 | 40.07 | 40.61 | 2,063,971 | -0.51(-1.24%) |
Jan 08, 2021 | 41.25 | 41.42 | 40.72 | 41.12 | 3,565,342 | +0.48(+1.19%) |
Jan 07, 2021 | 40.95 | 40.98 | 40.38 | 40.64 | 3,324,428 | -0.33(-0.80%) |
Jan 06, 2021 | 39.67 | 41.47 | 39.67 | 40.97 | 7,176,917 | +1.23(+3.10%) |
Jan 05, 2021 | 39.49 | 39.87 | 39.36 | 39.74 | 2,058,222 | +0.22(+0.55%) |
Jan 04, 2021 | 39.67 | 40.58 | 39.45 | 39.52 | 3,515,052 | +0.31(+0.79%) |
Dec 31, 2020 | 39.21 | 39.21 | 39.21 | 2,892,140 | -0.47(-1.19%) | |
Dec 30, 2020 | 39.96 | 40.10 | 39.45 | 39.68 | 2,892,140 | +0.06(+0.15%) |
Dec 29, 2020 | 39.11 | 39.65 | 38.95 | 39.62 | 2,576,486 | +0.97(+2.52%) |
Dec 28, 2020 | 38.55 | 38.68 | 38.22 | 38.65 | 1,688,080 | +0.13(+0.33%) |
Dec 24, 2020 | 38.56 | 38.83 | 38.33 | 38.52 | 1,041,007 | +0.15(+0.40%) |
Dec 23, 2020 | 37.37 | 38.43 | 37.37 | 38.37 | 2,384,434 | +1.12(+3.00%) |
Dec 22, 2020 | 38.02 | 38.02 | 37.17 | 37.25 | 2,425,953 | -0.82(-2.15%) |
Dec 21, 2020 | 37.68 | 38.38 | 37.54 | 38.07 | 2,503,950 | -0.65(-1.67%) |
Dec 18, 2020 | 39.54 | 39.80 | 38.34 | 38.72 | 3,761,511 | -0.82(-2.07%) |
Dec 17, 2020 | 39.09 | 39.74 | 38.84 | 39.53 | 2,907,171 | +0.67(+1.73%) |
Dec 16, 2020 | 38.60 | 38.95 | 38.48 | 38.86 | 2,757,925 | +0.30(+0.78%) |
Dec 15, 2020 | 38.24 | 38.95 | 38.02 | 38.56 | 2,620,098 | +0.53(+1.39%) |
Dec 14, 2020 | 38.54 | 38.74 | 37.92 | 38.03 | 2,653,657 | -0.10(-0.27%) |
Dec 11, 2020 | 38.14 | 38.51 | 37.87 | 38.14 | 3,304,041 | -0.31(-0.80%) |
Dec 10, 2020 | 37.56 | 38.71 | 37.51 | 38.44 | 2,998,174 | +0.52(+1.38%) |
Dec 09, 2020 | 38.62 | 38.62 | 37.61 | 37.92 | 2,705,530 | -0.61(-1.59%) |
Dec 08, 2020 | 38.56 | 38.94 | 38.28 | 38.53 | 3,973,228 | +0.19(+0.49%) |
Dec 07, 2020 | 38.86 | 38.94 | 38.17 | 38.34 | 2,485,653 | -0.51(-1.32%) |
Dec 04, 2020 | 39.03 | 39.64 | 38.79 | 38.86 | 2,955,091 | +0.09(+0.23%) |
Dec 03, 2020 | 38.69 | 38.95 | 38.64 | 38.77 | 4,446,112 | +0.34(+0.89%) |
Dec 02, 2020 | 37.82 | 38.51 | 37.75 | 38.42 | 2,896,490 | +0.51(+1.36%) |