Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.15 | 35.34 | 34.45 | 34.89 | 1,697,228 | -0.65(-1.82%) |
Nov 29, 2021 | 35.82 | 35.92 | 34.97 | 35.54 | 1,641,405 | +0.03(+0.07%) |
Nov 26, 2021 | 36.09 | 36.10 | 35.17 | 35.52 | 833,278 | -1.05(-2.88%) |
Nov 24, 2021 | 37.01 | 37.01 | 36.30 | 36.57 | 741,461 | -0.61(-1.65%) |
Nov 23, 2021 | 36.99 | 37.25 | 36.80 | 37.18 | 796,410 | +0.24(+0.65%) |
Nov 22, 2021 | 36.29 | 37.33 | 36.12 | 36.94 | 984,159 | +0.67(+1.83%) |
Nov 19, 2021 | 36.61 | 36.82 | 36.25 | 36.28 | 1,151,529 | -0.55(-1.50%) |
Nov 18, 2021 | 37.95 | 36.84 | 36.62 | 36.83 | 1,161,442 | -0.95(-2.52%) |
Nov 17, 2021 | 38.45 | 38.60 | 37.63 | 37.78 | 712,005 | -0.82(-2.13%) |
Nov 16, 2021 | 38.77 | 38.77 | 38.38 | 38.60 | 723,791 | +0.10(+0.27%) |
Nov 15, 2021 | 38.70 | 38.88 | 38.42 | 38.50 | 759,587 | +0.01(+0.02%) |
Nov 12, 2021 | 38.16 | 38.54 | 38.11 | 38.49 | 829,271 | +0.60(+1.60%) |
Nov 11, 2021 | 37.81 | 38.13 | 37.34 | 37.88 | 878,750 | +0.08(+0.21%) |
Nov 10, 2021 | 37.50 | 37.81 | 1,337,482 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.26 | 38.49 | 37.50 | 37.55 | 1,599,715 | -0.70(-1.83%) |
Nov 08, 2021 | 38.34 | 38.44 | 37.81 | 38.25 | 1,102,448 | +0.10(+0.27%) |
Nov 05, 2021 | 38.33 | 38.67 | 37.94 | 38.14 | 991,150 | +0.37(+0.98%) |
Nov 04, 2021 | 37.94 | 38.49 | 37.44 | 37.77 | 1,262,573 | +0.10(+0.25%) |
Nov 03, 2021 | 37.37 | 38.42 | 36.96 | 37.68 | 1,476,928 | +0.06(+0.16%) |
Nov 02, 2021 | 40.46 | 40.56 | 37.58 | 37.62 | 2,922,198 | -3.94(-9.48%) |
Nov 01, 2021 | 40.61 | 41.58 | 40.92 | 41.56 | 911,620 | +1.08(+2.67%) |
Oct 29, 2021 | 41.31 | 41.52 | 40.26 | 40.48 | 2,747,133 | -0.95(-2.29%) |
Oct 28, 2021 | 40.46 | 41.44 | 40.46 | 41.43 | 1,417,777 | +1.31(+3.27%) |
Oct 27, 2021 | 40.92 | 41.26 | 40.10 | 40.11 | 753,403 | -0.77(-1.88%) |
Oct 26, 2021 | 41.43 | 40.86 | 40.88 | 750,730 | -0.37(-0.90%) | |
Oct 25, 2021 | 40.94 | 41.36 | 40.73 | 41.25 | 811,018 | +0.31(+0.76%) |
Oct 22, 2021 | 41.23 | 41.79 | 40.92 | 40.94 | 720,057 | -0.13(-0.32%) |
Oct 21, 2021 | 40.74 | 41.09 | 40.40 | 41.07 | 812,449 | +0.33(+0.81%) |
Oct 20, 2021 | 39.89 | 40.94 | 39.75 | 40.74 | 782,206 | +0.86(+2.14%) |
Oct 19, 2021 | 40.16 | 40.16 | 39.73 | 39.89 | 588,407 | -0.01(-0.02%) |
Oct 18, 2021 | 39.38 | 40.08 | 39.18 | 39.90 | 609,270 | +0.40(+1.01%) |
Oct 15, 2021 | 39.84 | 40.24 | 39.47 | 39.50 | 807,351 | -0.09(-0.22%) |
Oct 14, 2021 | 38.62 | 39.67 | 38.62 | 39.59 | 868,935 | +1.16(+3.01%) |
Oct 13, 2021 | 39.15 | 39.49 | 38.37 | 38.43 | 812,772 | -0.73(-1.88%) |
Oct 12, 2021 | 39.27 | 39.40 | 38.85 | 39.16 | 601,750 | +0.05(+0.13%) |
Oct 11, 2021 | 39.27 | 39.58 | 38.97 | 39.11 | 660,478 | +0.02(+0.04%) |
Oct 08, 2021 | 39.24 | 39.56 | 39.03 | 39.09 | 398,725 | -0.28(-0.70%) |
Oct 07, 2021 | 38.99 | 39.72 | 38.99 | 39.37 | 804,858 | +0.59(+1.51%) |
Oct 06, 2021 | 38.88 | 39.11 | 38.02 | 38.78 | 726,323 | -0.48(-1.23%) |
Oct 05, 2021 | 39.84 | 40.00 | 39.06 | 39.27 | 1,004,316 | -0.52(-1.30%) |
Oct 04, 2021 | 39.16 | 40.10 | 39.14 | 39.78 | 944,696 | +0.47(+1.19%) |
Oct 01, 2021 | 38.96 | 39.66 | 38.54 | 39.32 | 970,664 | +0.58(+1.49%) |
Sep 30, 2021 | 40.61 | 40.61 | 38.73 | 38.74 | 957,288 | -1.75(-4.31%) |
Sep 29, 2021 | 40.22 | 40.78 | 39.91 | 40.48 | 720,108 | +0.48(+1.21%) |
Sep 28, 2021 | 40.58 | 40.94 | 39.95 | 40.00 | 953,578 | -0.63(-1.55%) |
Sep 27, 2021 | 40.54 | 41.35 | 40.47 | 40.63 | 977,030 | +0.38(+0.94%) |
Sep 24, 2021 | 39.74 | 40.57 | 39.57 | 40.25 | 802,363 | +0.34(+0.84%) |
Sep 23, 2021 | 39.93 | 40.47 | 39.91 | 39.91 | 499,493 | +0.27(+0.68%) |
Sep 22, 2021 | 39.65 | 40.09 | 39.62 | 39.65 | 731,209 | +0.38(+0.97%) |
Sep 21, 2021 | 39.74 | 40.02 | 39.22 | 39.27 | 634,630 | -0.17(-0.44%) |
Sep 20, 2021 | 39.07 | 39.49 | 38.71 | 39.44 | 788,307 | -0.44(-1.10%) |
Sep 17, 2021 | 39.90 | 40.21 | 39.72 | 39.88 | 2,224,836 | -0.38(-0.94%) |
Sep 16, 2021 | 40.70 | 40.97 | 40.19 | 40.26 | 564,256 | -0.49(-1.21%) |
Sep 15, 2021 | 40.04 | 40.81 | 39.91 | 40.75 | 656,248 | +0.57(+1.42%) |
Sep 14, 2021 | 40.97 | 41.15 | 40.17 | 40.18 | 841,109 | -0.73(-1.79%) |
Sep 13, 2021 | 40.45 | 41.00 | 40.35 | 40.92 | 1,146,512 | +0.94(+2.36%) |
Sep 10, 2021 | 40.51 | 40.85 | 39.97 | 39.97 | 834,001 | -0.39(-0.98%) |
Sep 09, 2021 | 39.56 | 40.66 | 39.56 | 40.37 | 947,438 | +0.73(+1.84%) |
Sep 08, 2021 | 40.14 | 40.28 | 39.56 | 39.64 | 580,081 | -0.67(-1.66%) |
Sep 07, 2021 | 40.80 | 40.80 | 40.06 | 40.31 | 768,662 | -0.51(-1.26%) |
Sep 03, 2021 | 41.66 | 41.73 | 40.80 | 40.82 | 549,196 | -0.81(-1.95%) |
Sep 02, 2021 | 41.38 | 41.64 | 41.14 | 41.64 | 516,615 | +0.31(+0.75%) |
Sep 01, 2021 | 41.65 | 41.79 | 41.10 | 41.33 | 529,596 | -0.11(-0.27%) |
Aug 31, 2021 | 42.15 | 42.15 | 41.23 | 41.44 | 888,254 | -0.62(-1.47%) |
Aug 30, 2021 | 42.45 | 42.61 | 42.04 | 42.06 | 553,289 | -0.28(-0.67%) |
Aug 27, 2021 | 41.69 | 42.59 | 41.69 | 42.34 | 514,746 | +0.75(+1.79%) |
Aug 26, 2021 | 42.13 | 42.13 | 41.37 | 41.59 | 478,856 | -0.56(-1.32%) |
Aug 25, 2021 | 41.66 | 42.75 | 41.59 | 42.15 | 547,765 | +0.57(+1.38%) |
Aug 24, 2021 | 41.44 | 41.89 | 41.43 | 41.58 | 409,102 | +0.34(+0.83%) |
Aug 23, 2021 | 41.52 | 41.52 | 40.97 | 41.23 | 517,552 | +0.30(+0.73%) |
Aug 20, 2021 | 40.05 | 41.11 | 40.01 | 40.93 | 1,135,908 | +0.78(+1.94%) |
Aug 19, 2021 | 40.47 | 40.80 | 39.85 | 40.15 | 513,134 | -0.77(-1.88%) |
Aug 18, 2021 | 41.10 | 41.64 | 40.87 | 40.92 | 682,153 | -0.37(-0.89%) |
Aug 17, 2021 | 42.02 | 42.19 | 40.80 | 41.29 | 596,216 | -1.12(-2.64%) |
Aug 16, 2021 | 42.36 | 42.65 | 41.77 | 42.41 | 544,476 | -0.19(-0.44%) |
Aug 13, 2021 | 42.47 | 42.74 | 42.11 | 42.60 | 482,021 | +0.12(+0.28%) |
Aug 12, 2021 | 42.59 | 42.77 | 42.19 | 42.48 | 452,607 | -0.09(-0.20%) |
Aug 11, 2021 | 41.62 | 42.59 | 41.29 | 42.57 | 646,572 | +1.12(+2.71%) |
Aug 10, 2021 | 40.68 | 41.57 | 40.35 | 41.45 | 546,112 | +0.65(+1.60%) |
Aug 09, 2021 | 41.10 | 41.28 | 40.60 | 40.80 | 455,271 | -0.46(-1.12%) |
Aug 06, 2021 | 41.87 | 41.96 | 41.13 | 41.26 | 502,072 | -0.18(-0.43%) |
Aug 05, 2021 | 41.45 | 41.88 | 41.24 | 41.44 | 565,219 | +0.26(+0.62%) |
Aug 04, 2021 | 41.82 | 42.35 | 41.13 | 41.18 | 989,133 | -0.62(-1.48%) |
Aug 03, 2021 | 41.10 | 41.88 | 39.83 | 41.80 | 1,672,464 | +0.65(+1.58%) |
Aug 02, 2021 | 41.49 | 42.51 | 41.13 | 41.15 | 1,458,770 | +0.02(+0.04%) |
Jul 30, 2021 | 41.51 | 42.10 | 41.03 | 41.13 | 2,933,945 | -0.50(-1.19%) |
Jul 29, 2021 | 41.29 | 42.00 | 41.10 | 41.63 | 938,768 | +0.87(+2.14%) |
Jul 28, 2021 | 41.08 | 41.29 | 40.30 | 40.75 | 775,578 | -0.17(-0.42%) |
Jul 27, 2021 | 40.92 | 41.11 | 40.55 | 40.92 | 864,593 | -0.32(-0.77%) |
Jul 26, 2021 | 41.52 | 41.75 | 41.04 | 41.24 | 913,908 | -0.26(-0.62%) |
Jul 23, 2021 | 41.39 | 41.57 | 40.73 | 41.50 | 671,040 | +0.57(+1.40%) |
Jul 22, 2021 | 41.62 | 41.62 | 40.71 | 40.92 | 706,479 | -0.71(-1.71%) |
Jul 21, 2021 | 41.77 | 42.41 | 41.32 | 41.64 | 749,293 | +0.09(+0.23%) |
Jul 20, 2021 | 40.38 | 41.63 | 40.38 | 41.54 | 668,150 | +1.30(+3.23%) |
Jul 19, 2021 | 40.47 | 40.72 | 39.62 | 40.24 | 1,173,129 | -1.08(-2.61%) |
Jul 16, 2021 | 42.06 | 42.23 | 41.30 | 41.32 | 841,641 | -0.60(-1.43%) |
Jul 15, 2021 | 42.14 | 42.35 | 41.55 | 41.92 | 551,626 | -0.47(-1.11%) |
Jul 14, 2021 | 42.74 | 43.11 | 42.26 | 42.39 | 544,266 | -0.17(-0.40%) |
Jul 13, 2021 | 43.24 | 43.24 | 42.45 | 42.56 | 833,775 | -0.94(-2.17%) |
Jul 12, 2021 | 43.20 | 43.71 | 42.88 | 43.50 | 430,890 | -0.07(-0.16%) |
Jul 09, 2021 | 43.48 | 43.93 | 43.20 | 43.57 | 601,007 | +0.92(+2.15%) |
Jul 08, 2021 | 42.57 | 43.09 | 41.88 | 42.65 | 658,409 | -0.76(-1.76%) |
Jul 07, 2021 | 43.08 | 43.58 | 42.86 | 43.42 | 687,485 | +0.20(+0.46%) |
Jul 06, 2021 | 44.05 | 44.05 | 42.55 | 43.22 | 611,752 | -0.80(-1.81%) |
Jul 02, 2021 | 44.26 | 44.26 | 43.49 | 44.02 | 600,937 | -0.29(-0.66%) |
Jul 01, 2021 | 44.62 | 44.91 | 44.20 | 44.31 | 1,261,770 | -0.06(-0.14%) |
Jun 30, 2021 | 43.60 | 44.49 | 43.59 | 44.37 | 1,337,697 | +0.48(+1.09%) |
Jun 29, 2021 | 43.85 | 44.38 | 43.85 | 43.89 | 678,819 | +0.20(+0.45%) |
Jun 28, 2021 | 44.50 | 44.70 | 43.50 | 43.69 | 981,182 | -0.80(-1.81%) |
Jun 25, 2021 | 43.70 | 44.62 | 43.64 | 44.50 | 1,451,535 | +0.80(+1.82%) |
Jun 24, 2021 | 43.49 | 43.78 | 43.05 | 43.70 | 853,071 | +0.39(+0.91%) |
Jun 23, 2021 | 43.61 | 43.83 | 43.15 | 43.31 | 1,021,494 | -0.03(-0.06%) |
Jun 22, 2021 | 43.33 | 43.67 | 42.75 | 43.33 | 888,967 | +0.12(+0.28%) |
Jun 21, 2021 | 42.45 | 43.45 | 42.32 | 43.21 | 1,006,355 | +1.28(+3.06%) |
Jun 18, 2021 | 41.66 | 42.22 | 41.24 | 41.93 | 1,731,541 | -0.51(-1.19%) |
Jun 17, 2021 | 43.70 | 43.74 | 41.65 | 42.43 | 1,009,300 | -1.28(-2.94%) |
Jun 16, 2021 | 44.53 | 44.54 | 43.66 | 43.72 | 788,927 | -1.04(-2.32%) |
Jun 15, 2021 | 44.79 | 44.82 | 44.11 | 44.75 | 739,010 | +0.11(+0.25%) |
Jun 14, 2021 | 45.81 | 45.89 | 44.25 | 44.64 | 774,527 | -1.24(-2.71%) |
Jun 11, 2021 | 45.60 | 45.90 | 45.36 | 45.88 | 629,312 | +0.48(+1.07%) |
Jun 10, 2021 | 46.15 | 46.36 | 45.29 | 45.40 | 455,441 | -0.48(-1.06%) |
Jun 09, 2021 | 46.55 | 46.55 | 45.78 | 45.88 | 475,092 | -0.75(-1.60%) |
Jun 08, 2021 | 46.45 | 46.69 | 46.15 | 46.63 | 485,267 | +0.18(+0.38%) |
Jun 07, 2021 | 46.58 | 46.75 | 46.23 | 46.45 | 478,515 | +0.02(+0.04%) |
Jun 04, 2021 | 46.92 | 47.25 | 46.29 | 46.44 | 1,004,020 | -0.25(-0.55%) |
Jun 03, 2021 | 46.31 | 46.72 | 45.81 | 46.69 | 779,529 | +0.18(+0.38%) |
Jun 02, 2021 | 47.40 | 47.41 | 46.43 | 46.51 | 534,604 | -0.82(-1.72%) |
Jun 01, 2021 | 47.06 | 47.47 | 46.68 | 47.33 | 831,340 | +0.57(+1.22%) |
May 28, 2021 | 47.14 | 47.19 | 46.15 | 46.76 | 486,494 | -0.14(-0.31%) |
May 27, 2021 | 46.89 | 47.49 | 46.82 | 46.90 | 1,123,150 | +0.55(+1.19%) |
May 26, 2021 | 46.29 | 46.64 | 46.12 | 46.35 | 571,725 | +0.31(+0.66%) |
May 25, 2021 | 46.44 | 46.71 | 45.89 | 46.04 | 621,085 | -0.26(-0.57%) |
May 24, 2021 | 46.33 | 46.44 | 45.71 | 46.31 | 608,066 | +0.33(+0.72%) |
May 21, 2021 | 46.29 | 46.76 | 45.77 | 45.98 | 896,011 | -0.29(-0.62%) |
May 20, 2021 | 45.99 | 46.48 | 45.61 | 46.27 | 534,275 | +0.15(+0.33%) |
May 19, 2021 | 45.99 | 46.21 | 45.16 | 46.11 | 758,548 | -0.59(-1.26%) |
May 18, 2021 | 47.43 | 47.72 | 46.68 | 46.70 | 840,541 | -0.90(-1.89%) |
May 17, 2021 | 48.11 | 48.11 | 47.18 | 47.60 | 824,964 | -0.30(-0.62%) |
May 14, 2021 | 48.19 | 48.34 | 47.42 | 47.90 | 657,885 | +0.14(+0.28%) |
May 13, 2021 | 46.32 | 48.01 | 46.12 | 47.76 | 904,928 | +1.45(+3.14%) |
May 12, 2021 | 48.39 | 48.39 | 46.20 | 46.31 | 1,086,479 | -1.86(-3.86%) |
May 11, 2021 | 48.44 | 48.99 | 47.63 | 48.17 | 1,393,954 | -1.07(-2.17%) |
May 10, 2021 | 49.27 | 50.27 | 49.12 | 49.24 | 1,092,993 | +0.36(+0.73%) |
May 07, 2021 | 48.20 | 49.19 | 47.69 | 48.88 | 1,105,788 | +0.49(+1.02%) |
May 06, 2021 | 47.77 | 48.44 | 47.61 | 48.39 | 1,337,169 | +0.83(+1.75%) |
May 05, 2021 | 46.81 | 47.94 | 45.40 | 47.56 | 1,683,701 | +1.76(+3.84%) |
May 04, 2021 | 43.97 | 45.91 | 43.75 | 45.80 | 1,999,658 | +2.55(+5.89%) |
May 03, 2021 | 42.59 | 43.59 | 42.59 | 43.25 | 1,113,888 | +1.05(+2.48%) |
Apr 30, 2021 | 42.98 | 43.03 | 41.82 | 42.20 | 1,417,462 | -0.74(-1.72%) |
Apr 29, 2021 | 43.66 | 43.81 | 42.76 | 42.94 | 844,425 | -0.33(-0.77%) |
Apr 28, 2021 | 43.42 | 43.64 | 43.06 | 43.27 | 518,578 | +0.02(+0.04%) |
Apr 27, 2021 | 43.07 | 43.44 | 42.74 | 43.26 | 757,507 | +0.22(+0.51%) |
Apr 26, 2021 | 43.13 | 43.29 | 42.90 | 43.04 | 801,585 | +0.13(+0.30%) |
Apr 23, 2021 | 42.40 | 43.06 | 41.96 | 42.91 | 745,921 | +0.70(+1.65%) |
Apr 22, 2021 | 42.54 | 43.16 | 42.09 | 42.21 | 1,375,916 | -0.49(-1.15%) |
Apr 21, 2021 | 41.61 | 42.84 | 41.44 | 42.71 | 1,034,621 | +1.25(+3.01%) |
Apr 20, 2021 | 41.64 | 41.91 | 41.09 | 41.46 | 924,507 | -0.28(-0.67%) |
Apr 19, 2021 | 41.52 | 41.80 | 40.95 | 41.74 | 939,819 | +0.28(+0.68%) |
Apr 16, 2021 | 41.26 | 41.87 | 41.19 | 41.46 | 814,299 | +0.35(+0.85%) |
Apr 15, 2021 | 41.10 | 41.23 | 40.68 | 41.11 | 891,810 | +0.37(+0.90%) |
Apr 14, 2021 | 39.94 | 41.04 | 39.94 | 40.74 | 720,215 | +0.71(+1.76%) |
Apr 13, 2021 | 40.40 | 40.47 | 39.68 | 40.04 | 1,108,000 | -0.37(-0.90%) |
Apr 12, 2021 | 40.27 | 40.48 | 40.02 | 40.40 | 528,853 | +0.14(+0.34%) |
Apr 09, 2021 | 39.78 | 40.28 | 39.50 | 40.27 | 674,836 | +0.76(+1.91%) |
Apr 08, 2021 | 39.47 | 39.82 | 38.58 | 39.51 | 841,644 | -0.01(-0.02%) |
Apr 07, 2021 | 39.47 | 39.83 | 39.26 | 39.52 | 914,293 | +0.14(+0.37%) |
Apr 06, 2021 | 39.84 | 40.00 | 39.09 | 39.37 | 1,064,341 | -0.43(-1.09%) |
Apr 05, 2021 | 39.88 | 39.99 | 39.37 | 39.81 | 680,448 | +0.34(+0.86%) |
Apr 01, 2021 | 39.11 | 39.51 | 38.73 | 39.47 | 650,238 | +0.68(+1.75%) |
Mar 31, 2021 | 39.26 | 39.56 | 38.75 | 38.79 | 885,374 | -0.46(-1.17%) |
Mar 30, 2021 | 38.70 | 39.37 | 38.63 | 39.25 | 926,335 | +0.58(+1.49%) |
Mar 29, 2021 | 39.27 | 39.54 | 38.40 | 38.67 | 1,178,105 | -0.84(-2.13%) |
Mar 26, 2021 | 39.57 | 39.98 | 38.69 | 39.51 | 966,002 | +0.45(+1.15%) |
Mar 25, 2021 | 37.11 | 39.18 | 36.99 | 39.06 | 1,600,104 | +1.63(+4.36%) |
Mar 24, 2021 | 37.82 | 38.44 | 37.43 | 37.43 | 1,351,735 | -0.07(-0.18%) |
Mar 23, 2021 | 38.80 | 39.20 | 37.36 | 37.50 | 1,418,706 | -1.84(-4.69%) |
Mar 22, 2021 | 40.50 | 40.50 | 39.03 | 39.34 | 1,316,529 | -0.92(-2.28%) |
Mar 19, 2021 | 40.49 | 40.69 | 40.16 | 40.26 | 3,862,242 | -0.41(-1.00%) |
Mar 18, 2021 | 41.07 | 41.79 | 40.51 | 40.67 | 975,115 | -0.41(-0.99%) |
Mar 17, 2021 | 40.63 | 41.19 | 40.35 | 41.07 | 1,069,554 | +0.56(+1.38%) |
Mar 16, 2021 | 41.77 | 41.79 | 40.12 | 40.51 | 1,362,515 | -1.22(-2.93%) |
Mar 15, 2021 | 41.85 | 41.96 | 40.68 | 41.74 | 1,083,404 | -0.06(-0.14%) |
Mar 12, 2021 | 40.97 | 41.94 | 40.96 | 41.80 | 1,123,824 | +1.03(+2.52%) |
Mar 11, 2021 | 41.46 | 41.96 | 40.77 | 40.77 | 1,235,587 | -0.79(-1.91%) |
Mar 10, 2021 | 39.98 | 41.80 | 39.90 | 41.56 | 1,113,157 | +1.42(+3.55%) |
Mar 09, 2021 | 41.11 | 41.34 | 40.12 | 40.14 | 1,527,428 | -0.96(-2.34%) |
Mar 08, 2021 | 40.20 | 42.13 | 40.07 | 41.10 | 2,057,407 | +1.21(+3.02%) |
Mar 05, 2021 | 37.61 | 40.07 | 37.15 | 39.89 | 1,385,845 | +2.65(+7.10%) |
Mar 04, 2021 | 38.76 | 38.86 | 36.34 | 37.25 | 1,706,370 | -1.43(-3.70%) |
Mar 03, 2021 | 37.92 | 39.62 | 37.75 | 38.68 | 1,463,377 | +0.83(+2.18%) |
Mar 02, 2021 | 37.20 | 38.05 | 37.13 | 37.85 | 1,210,076 | +0.73(+1.97%) |
Mar 01, 2021 | 36.89 | 37.62 | 36.79 | 37.12 | 1,139,915 | +0.66(+1.80%) |
Feb 26, 2021 | 36.23 | 36.88 | 35.56 | 36.46 | 1,404,595 | +0.31(+0.86%) |
Feb 25, 2021 | 37.62 | 37.62 | 36.03 | 36.15 | 1,014,844 | -1.32(-3.53%) |
Feb 24, 2021 | 36.48 | 37.51 | 36.31 | 37.47 | 876,330 | +0.93(+2.54%) |
Feb 23, 2021 | 36.61 | 36.61 | 35.70 | 36.55 | 1,004,689 | +0.13(+0.37%) |
Feb 22, 2021 | 35.86 | 36.82 | 35.79 | 36.41 | 729,697 | +0.21(+0.58%) |
Feb 19, 2021 | 35.43 | 36.24 | 35.33 | 36.20 | 810,644 | +0.94(+2.65%) |
Feb 18, 2021 | 35.18 | 35.38 | 34.73 | 35.27 | 605,727 | +0.08(+0.24%) |
Feb 17, 2021 | 35.30 | 35.75 | 35.02 | 35.18 | 784,639 | -0.35(-1.00%) |
Feb 16, 2021 | 35.83 | 35.87 | 35.31 | 35.54 | 930,398 | -0.15(-0.43%) |
Feb 12, 2021 | 35.96 | 36.39 | 35.37 | 35.69 | 623,262 | -0.45(-1.24%) |
Feb 11, 2021 | 36.05 | 36.53 | 35.70 | 36.13 | 1,052,068 | +0.51(+1.42%) |
Feb 10, 2021 | 35.18 | 35.91 | 34.62 | 35.63 | 1,492,661 | -0.63(-1.74%) |
Feb 09, 2021 | 36.32 | 36.92 | 35.50 | 36.26 | 1,623,288 | -0.53(-1.44%) |
Feb 08, 2021 | 36.63 | 37.31 | 36.61 | 36.79 | 1,717,361 | +0.54(+1.49%) |
Feb 05, 2021 | 36.10 | 36.35 | 35.74 | 36.25 | 1,201,904 | +0.35(+0.99%) |
Feb 04, 2021 | 35.77 | 36.44 | 35.54 | 35.90 | 1,239,088 | +0.13(+0.35%) |
Feb 03, 2021 | 35.59 | 36.07 | 35.13 | 35.77 | 950,000 | +0.11(+0.31%) |
Feb 02, 2021 | 35.24 | 35.82 | 34.73 | 35.66 | 865,774 | +0.70(+2.00%) |
Feb 01, 2021 | 34.73 | 35.10 | 34.34 | 34.96 | 1,358,338 | +0.41(+1.20%) |
Jan 29, 2021 | 35.76 | 35.76 | 34.44 | 34.55 | 3,162,120 | -1.14(-3.19%) |
Jan 28, 2021 | 35.75 | 36.11 | 35.41 | 35.69 | 1,023,802 | +0.15(+0.43%) |
Jan 27, 2021 | 35.60 | 35.96 | 35.00 | 35.54 | 1,572,622 | -0.66(-1.82%) |
Jan 26, 2021 | 36.68 | 37.13 | 35.65 | 36.19 | 1,029,753 | -0.12(-0.32%) |
Jan 25, 2021 | 36.93 | 37.03 | 35.97 | 36.31 | 946,667 | -0.93(-2.49%) |
Jan 22, 2021 | 37.25 | 37.42 | 36.61 | 37.24 | 1,099,847 | -0.37(-0.99%) |
Jan 21, 2021 | 37.28 | 38.02 | 37.18 | 37.61 | 982,299 | +0.35(+0.93%) |
Jan 20, 2021 | 36.87 | 37.59 | 36.57 | 37.26 | 882,825 | +0.51(+1.38%) |
Jan 19, 2021 | 37.29 | 37.36 | 36.23 | 36.76 | 892,739 | -0.08(-0.21%) |
Jan 15, 2021 | 36.86 | 37.21 | 36.24 | 36.83 | 890,748 | -0.24(-0.64%) |
Jan 14, 2021 | 37.28 | 37.62 | 36.81 | 37.07 | 998,465 | +0.10(+0.27%) |
Jan 13, 2021 | 37.79 | 37.84 | 36.72 | 36.97 | 1,137,651 | -0.62(-1.66%) |
Jan 12, 2021 | 37.03 | 37.83 | 36.77 | 37.59 | 1,442,362 | +0.62(+1.66%) |
Jan 11, 2021 | 36.68 | 37.62 | 36.55 | 36.98 | 1,046,583 | -0.21(-0.57%) |
Jan 08, 2021 | 38.20 | 38.20 | 36.84 | 37.19 | 953,525 | -0.70(-1.85%) |
Jan 07, 2021 | 37.94 | 38.10 | 37.34 | 37.89 | 965,259 | +0.12(+0.31%) |
Jan 06, 2021 | 36.35 | 38.04 | 36.34 | 37.77 | 1,880,359 | +1.58(+4.38%) |
Jan 05, 2021 | 36.24 | 37.01 | 35.86 | 36.18 | 1,310,899 | -0.34(-0.92%) |
Jan 04, 2021 | 37.27 | 37.59 | 36.43 | 36.52 | 2,139,075 | -0.81(-2.17%) |
Dec 31, 2020 | 37.33 | 37.33 | 37.33 | 1,541,741 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.94 | 37.37 | 35.94 | 37.29 | 1,541,741 | +1.29(+3.58%) |
Dec 29, 2020 | 36.61 | 36.61 | 35.57 | 36.00 | 1,163,611 | -0.49(-1.34%) |
Dec 28, 2020 | 36.12 | 36.69 | 35.90 | 36.49 | 1,732,297 | +0.69(+1.93%) |
Dec 24, 2020 | 35.30 | 35.86 | 34.85 | 35.80 | 674,291 | +0.50(+1.41%) |
Dec 23, 2020 | 35.01 | 35.54 | 34.97 | 35.30 | 1,056,172 | +0.51(+1.45%) |
Dec 22, 2020 | 34.50 | 35.11 | 33.92 | 34.79 | 861,480 | +0.27(+0.78%) |
Dec 21, 2020 | 34.52 | 34.76 | 33.79 | 34.52 | 1,019,494 | -0.66(-1.87%) |
Dec 18, 2020 | 35.41 | 35.74 | 34.80 | 35.18 | 2,767,656 | -0.05(-0.14%) |
Dec 17, 2020 | 34.52 | 35.45 | 34.43 | 35.23 | 1,887,881 | +0.91(+2.65%) |
Dec 16, 2020 | 35.01 | 35.47 | 34.30 | 34.32 | 793,375 | -0.56(-1.59%) |
Dec 15, 2020 | 34.14 | 34.89 | 33.62 | 34.88 | 1,308,299 | +0.93(+2.73%) |
Dec 14, 2020 | 34.97 | 35.04 | 33.95 | 33.95 | 1,037,320 | -0.40(-1.18%) |
Dec 11, 2020 | 35.14 | 35.74 | 34.31 | 34.36 | 833,817 | -1.15(-3.24%) |
Dec 10, 2020 | 34.85 | 35.62 | 34.26 | 35.51 | 1,889,168 | +0.66(+1.89%) |
Dec 09, 2020 | 36.17 | 36.24 | 34.70 | 34.85 | 2,626,245 | -0.62(-1.74%) |
Dec 08, 2020 | 36.48 | 36.86 | 35.46 | 35.47 | 1,768,500 | -1.36(-3.69%) |
Dec 07, 2020 | 36.94 | 37.12 | 36.30 | 36.83 | 563,520 | -0.43(-1.14%) |
Dec 04, 2020 | 37.00 | 37.70 | 36.85 | 37.25 | 707,390 | +0.31(+0.84%) |
Dec 03, 2020 | 35.72 | 37.07 | 35.66 | 36.94 | 967,164 | +1.33(+3.73%) |
Dec 02, 2020 | 35.59 | 35.83 | 35.25 | 35.62 | 626,845 | -0.10(-0.28%) |