Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.50 | 41.63 | 40.77 | 41.05 | 1,922,698 | -0.55(-1.33%) |
Nov 29, 2021 | 41.56 | 41.94 | 39.80 | 41.60 | 2,543,854 | -0.08(-0.19%) |
Nov 26, 2021 | 41.99 | 42.05 | 41.44 | 41.68 | 1,714,300 | -0.72(-1.69%) |
Nov 24, 2021 | 42.23 | 42.46 | 42.08 | 42.39 | 2,116,275 | -0.67(-1.56%) |
Nov 23, 2021 | 42.85 | 43.05 | 42.81 | 43.07 | 1,247,660 | -0.05(-0.12%) |
Nov 22, 2021 | 43.08 | 43.65 | 43.05 | 43.12 | 3,085,840 | -0.57(-1.30%) |
Nov 19, 2021 | 43.48 | 43.70 | 43.38 | 43.69 | 2,546,730 | +0.40(+0.92%) |
Nov 18, 2021 | 43.51 | 43.50 | 43.26 | 43.29 | 2,254,421 | -0.72(-1.65%) |
Nov 17, 2021 | 44.16 | 44.23 | 44.01 | 44.01 | 1,179,515 | +0.09(+0.20%) |
Nov 16, 2021 | 44.21 | 44.30 | 43.91 | 43.93 | 877,896 | -0.16(-0.37%) |
Nov 15, 2021 | 44.14 | 44.36 | 44.03 | 44.09 | 1,456,247 | +0.28(+0.65%) |
Nov 12, 2021 | 44.21 | 44.21 | 43.81 | 43.81 | 1,233,308 | -0.67(-1.51%) |
Nov 11, 2021 | 44.41 | 44.50 | 44.27 | 44.48 | 702,704 | +0.18(+0.41%) |
Nov 10, 2021 | 44.70 | 44.19 | 44.30 | 1,314,431 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.41 | 44.52 | 44.17 | 44.23 | 1,496,809 | +0.13(+0.29%) |
Nov 08, 2021 | 44.15 | 44.39 | 44.01 | 44.10 | 1,003,153 | -0.16(-0.35%) |
Nov 05, 2021 | 44.10 | 44.32 | 43.96 | 44.26 | 1,453,293 | -0.43(-0.97%) |
Nov 04, 2021 | 44.86 | 44.87 | 44.37 | 44.69 | 1,019,711 | -0.48(-1.07%) |
Nov 03, 2021 | 45.03 | 45.37 | 45.01 | 45.17 | 2,327,764 | +0.36(+0.81%) |
Nov 02, 2021 | 44.93 | 45.08 | 44.56 | 44.81 | 2,029,514 | +0.54(+1.23%) |
Nov 01, 2021 | 43.86 | 44.38 | 43.95 | 44.26 | 1,779,410 | +0.75(+1.73%) |
Oct 29, 2021 | 43.24 | 43.81 | 42.98 | 43.51 | 3,612,843 | +0.25(+0.58%) |
Oct 28, 2021 | 43.13 | 43.64 | 43.12 | 43.26 | 2,896,523 | +0.49(+1.15%) |
Oct 27, 2021 | 43.22 | 43.25 | 42.76 | 42.77 | 2,469,514 | -0.34(-0.78%) |
Oct 26, 2021 | 42.83 | 43.26 | 43.11 | 2,032,917 | +0.15(+0.34%) | |
Oct 25, 2021 | 43.01 | 43.13 | 42.68 | 42.96 | 1,889,486 | -0.11(-0.26%) |
Oct 22, 2021 | 42.64 | 43.32 | 42.63 | 43.07 | 2,500,411 | +0.61(+1.44%) |
Oct 21, 2021 | 42.29 | 42.46 | 42.10 | 42.46 | 1,473,222 | +0.14(+0.33%) |
Oct 20, 2021 | 42.45 | 42.73 | 42.21 | 42.32 | 3,942,587 | +0.85(+2.06%) |
Oct 19, 2021 | 40.86 | 41.60 | 40.83 | 41.47 | 1,799,236 | +0.03(+0.06%) |
Oct 18, 2021 | 41.56 | 41.61 | 41.35 | 41.44 | 1,249,816 | -0.71(-1.68%) |
Oct 15, 2021 | 41.78 | 42.25 | 41.73 | 42.15 | 1,412,949 | +0.22(+0.53%) |
Oct 14, 2021 | 42.11 | 42.14 | 41.92 | 41.93 | 898,469 | +0.32(+0.77%) |
Oct 13, 2021 | 41.47 | 41.90 | 41.47 | 41.61 | 1,608,047 | -0.07(-0.17%) |
Oct 12, 2021 | 41.70 | 41.74 | 41.44 | 41.68 | 1,425,687 | -0.33(-0.78%) |
Oct 11, 2021 | 42.31 | 42.35 | 41.98 | 42.00 | 836,008 | -0.28(-0.67%) |
Oct 08, 2021 | 42.19 | 42.30 | 42.01 | 42.29 | 1,227,688 | +0.35(+0.84%) |
Oct 07, 2021 | 41.68 | 42.07 | 41.68 | 41.93 | 930,659 | +0.35(+0.83%) |
Oct 06, 2021 | 41.33 | 41.66 | 41.11 | 41.59 | 1,410,038 | -0.10(-0.25%) |
Oct 05, 2021 | 41.69 | 41.95 | 41.59 | 41.69 | 1,243,773 | -0.05(-0.12%) |
Oct 04, 2021 | 41.67 | 41.99 | 41.55 | 41.74 | 1,498,785 | +0.41(+1.00%) |
Oct 01, 2021 | 41.43 | 41.49 | 41.15 | 41.33 | 1,232,919 | -0.27(-0.64%) |
Sep 30, 2021 | 41.73 | 41.81 | 41.43 | 41.60 | 2,256,104 | -0.14(-0.33%) |
Sep 29, 2021 | 41.80 | 42.19 | 41.63 | 41.74 | 1,671,165 | +0.41(+0.98%) |
Sep 28, 2021 | 41.58 | 41.61 | 41.13 | 41.33 | 1,287,769 | -0.19(-0.46%) |
Sep 27, 2021 | 41.68 | 41.68 | 41.35 | 41.52 | 2,160,100 | +0.16(+0.38%) |
Sep 24, 2021 | 41.56 | 41.64 | 41.33 | 41.37 | 3,721,038 | -0.67(-1.60%) |
Sep 23, 2021 | 41.97 | 42.22 | 41.97 | 42.04 | 2,024,304 | +0.21(+0.49%) |
Sep 22, 2021 | 41.98 | 42.05 | 41.73 | 41.83 | 1,457,060 | +0.22(+0.54%) |
Sep 21, 2021 | 41.61 | 41.84 | 41.51 | 41.61 | 1,328,150 | +0.28(+0.69%) |
Sep 20, 2021 | 41.06 | 41.66 | 41.03 | 41.32 | 2,298,188 | -0.42(-1.01%) |
Sep 17, 2021 | 41.58 | 41.79 | 41.15 | 41.74 | 8,815,520 | +0.16(+0.39%) |
Sep 16, 2021 | 41.77 | 41.83 | 41.46 | 41.58 | 1,225,836 | +0.16(+0.40%) |
Sep 15, 2021 | 41.66 | 41.66 | 41.42 | 41.42 | 2,529,347 | -0.24(-0.58%) |
Sep 14, 2021 | 41.94 | 41.97 | 41.64 | 41.66 | 1,398,985 | +0.07(+0.17%) |
Sep 13, 2021 | 41.78 | 41.79 | 41.41 | 41.59 | 4,165,799 | -0.10(-0.25%) |
Sep 10, 2021 | 41.85 | 41.98 | 41.68 | 41.69 | 8,166,548 | -0.64(-1.51%) |
Sep 09, 2021 | 42.58 | 42.68 | 42.32 | 42.33 | 3,760,572 | -0.91(-2.11%) |
Sep 08, 2021 | 43.38 | 43.45 | 43.13 | 43.25 | 2,138,651 | -1.23(-2.77%) |
Sep 07, 2021 | 44.58 | 44.62 | 44.34 | 44.48 | 1,923,008 | -0.50(-1.11%) |
Sep 03, 2021 | 45.02 | 45.16 | 44.76 | 44.98 | 1,998,343 | -0.41(-0.89%) |
Sep 02, 2021 | 45.39 | 45.51 | 45.16 | 45.39 | 2,089,204 | +0.06(+0.13%) |
Sep 01, 2021 | 45.03 | 45.40 | 44.98 | 45.33 | 2,145,497 | +0.65(+1.45%) |
Aug 31, 2021 | 44.62 | 44.80 | 44.41 | 44.68 | 3,490,045 | +0.07(+0.15%) |
Aug 30, 2021 | 44.82 | 45.02 | 44.59 | 44.61 | 2,835,138 | -0.11(-0.25%) |
Aug 27, 2021 | 44.75 | 44.97 | 44.69 | 44.72 | 3,675,677 | -0.01(-0.02%) |
Aug 26, 2021 | 44.84 | 44.93 | 44.65 | 44.73 | 1,324,091 | +0.05(+0.12%) |
Aug 25, 2021 | 44.64 | 44.81 | 44.45 | 44.68 | 3,525,121 | -0.28(-0.63%) |
Aug 24, 2021 | 44.92 | 45.11 | 44.72 | 44.96 | 2,333,863 | -0.27(-0.59%) |
Aug 23, 2021 | 45.50 | 45.54 | 45.21 | 45.23 | 3,585,780 | -0.60(-1.32%) |
Aug 20, 2021 | 45.55 | 45.96 | 45.46 | 45.83 | 2,617,079 | +0.54(+1.20%) |
Aug 19, 2021 | 45.22 | 45.65 | 45.20 | 45.29 | 5,851,204 | -0.13(-0.28%) |
Aug 18, 2021 | 45.44 | 45.96 | 45.31 | 45.42 | 1,990,572 | +0.06(+0.13%) |
Aug 17, 2021 | 44.89 | 45.39 | 44.89 | 45.36 | 2,046,483 | +0.60(+1.35%) |
Aug 16, 2021 | 44.54 | 44.82 | 44.45 | 44.76 | 993,001 | +0.09(+0.21%) |
Aug 13, 2021 | 44.46 | 44.70 | 44.37 | 44.66 | 2,283,141 | +0.39(+0.88%) |
Aug 12, 2021 | 44.12 | 44.38 | 44.01 | 44.27 | 710,869 | +0.57(+1.30%) |
Aug 11, 2021 | 44.01 | 44.07 | 43.69 | 43.70 | 3,633,625 | -0.19(-0.43%) |
Aug 10, 2021 | 43.81 | 44.03 | 43.75 | 43.89 | 4,126,355 | -0.19(-0.43%) |
Aug 09, 2021 | 44.16 | 44.26 | 43.90 | 44.08 | 1,896,284 | +0.21(+0.47%) |
Aug 06, 2021 | 43.73 | 44.00 | 43.44 | 43.88 | 2,574,024 | +0.22(+0.49%) |
Aug 05, 2021 | 43.53 | 43.66 | 43.40 | 43.66 | 1,708,357 | +0.62(+1.44%) |
Aug 04, 2021 | 43.56 | 43.88 | 43.03 | 43.04 | 3,408,255 | -1.40(-3.15%) |
Aug 03, 2021 | 44.39 | 44.48 | 44.24 | 44.44 | 1,307,780 | -0.09(-0.19%) |
Aug 02, 2021 | 44.62 | 44.64 | 44.34 | 44.52 | 2,426,886 | +0.03(+0.08%) |
Jul 30, 2021 | 44.77 | 44.89 | 44.43 | 44.49 | 2,064,362 | +0.03(+0.06%) |
Jul 29, 2021 | 44.61 | 44.64 | 44.11 | 44.46 | 2,229,012 | -0.46(-1.02%) |
Jul 28, 2021 | 44.30 | 45.05 | 44.22 | 44.92 | 1,969,750 | +0.40(+0.89%) |
Jul 27, 2021 | 44.31 | 44.60 | 44.12 | 44.52 | 1,640,039 | -0.03(-0.06%) |
Jul 26, 2021 | 44.54 | 44.69 | 44.40 | 44.55 | 969,437 | -0.20(-0.44%) |
Jul 23, 2021 | 44.59 | 45.00 | 44.44 | 44.75 | 2,346,459 | +0.38(+0.86%) |
Jul 22, 2021 | 44.64 | 44.69 | 44.35 | 44.37 | 721,568 | -0.07(-0.16%) |
Jul 21, 2021 | 44.32 | 44.49 | 44.13 | 44.44 | 1,283,671 | +0.09(+0.19%) |
Jul 20, 2021 | 44.01 | 44.45 | 43.89 | 44.35 | 1,793,937 | +0.22(+0.49%) |
Jul 19, 2021 | 44.27 | 44.45 | 43.98 | 44.14 | 1,166,949 | -0.72(-1.62%) |
Jul 16, 2021 | 44.65 | 44.87 | 44.38 | 44.86 | 528,952 | +0.41(+0.91%) |
Jul 15, 2021 | 44.51 | 44.64 | 44.29 | 44.45 | 1,983,198 | -0.71(-1.57%) |
Jul 14, 2021 | 45.02 | 45.30 | 44.90 | 45.16 | 671,123 | +0.06(+0.13%) |
Jul 13, 2021 | 45.14 | 45.29 | 45.05 | 45.10 | 2,114,995 | -0.14(-0.31%) |
Jul 12, 2021 | 45.41 | 45.53 | 45.18 | 45.24 | 1,077,134 | +0.47(+1.06%) |
Jul 09, 2021 | 44.52 | 44.82 | 44.49 | 44.77 | 1,636,369 | +0.61(+1.39%) |
Jul 08, 2021 | 44.13 | 44.20 | 43.81 | 44.15 | 2,012,194 | -0.03(-0.08%) |
Jul 07, 2021 | 44.19 | 44.36 | 44.13 | 44.19 | 1,600,329 | -0.19(-0.43%) |
Jul 06, 2021 | 44.49 | 44.53 | 44.16 | 44.38 | 3,202,150 | -0.81(-1.79%) |
Jul 02, 2021 | 44.93 | 45.37 | 44.82 | 45.19 | 2,679,687 | -0.16(-0.36%) |
Jul 01, 2021 | 45.32 | 45.48 | 45.25 | 45.35 | 1,113,248 | -0.09(-0.19%) |
Jun 30, 2021 | 45.33 | 45.54 | 45.21 | 45.44 | 1,943,826 | -0.04(-0.09%) |
Jun 29, 2021 | 45.45 | 45.58 | 45.33 | 45.48 | 1,902,561 | -0.44(-0.96%) |
Jun 28, 2021 | 45.81 | 46.02 | 45.72 | 45.92 | 1,124,343 | +0.27(+0.59%) |
Jun 25, 2021 | 45.39 | 45.71 | 45.36 | 45.65 | 1,676,978 | +0.51(+1.13%) |
Jun 24, 2021 | 45.07 | 45.43 | 45.07 | 45.14 | 621,700 | +0.21(+0.46%) |
Jun 23, 2021 | 45.39 | 45.40 | 44.89 | 44.94 | 1,544,643 | -0.19(-0.42%) |
Jun 22, 2021 | 45.14 | 45.26 | 44.94 | 45.13 | 1,340,810 | -0.28(-0.61%) |
Jun 21, 2021 | 45.46 | 45.54 | 45.21 | 45.40 | 899,296 | -0.21(-0.45%) |
Jun 18, 2021 | 45.14 | 45.69 | 44.99 | 45.61 | 6,578,060 | -0.33(-0.71%) |
Jun 17, 2021 | 45.65 | 45.99 | 45.61 | 45.94 | 1,421,646 | -0.16(-0.34%) |
Jun 16, 2021 | 46.46 | 46.59 | 45.92 | 46.09 | 1,330,961 | -0.43(-0.93%) |
Jun 15, 2021 | 46.62 | 46.69 | 46.50 | 46.53 | 1,003,477 | -0.28(-0.61%) |
Jun 14, 2021 | 46.49 | 46.82 | 46.40 | 46.81 | 1,079,824 | +0.39(+0.84%) |
Jun 11, 2021 | 46.46 | 46.52 | 46.17 | 46.42 | 1,011,357 | +0.02(+0.04%) |
Jun 10, 2021 | 46.09 | 46.59 | 46.04 | 46.40 | 1,788,682 | +0.86(+1.89%) |
Jun 09, 2021 | 45.32 | 45.65 | 45.27 | 45.54 | 3,082,568 | +0.62(+1.38%) |
Jun 08, 2021 | 45.37 | 45.37 | 44.78 | 44.92 | 1,077,541 | -0.15(-0.33%) |
Jun 07, 2021 | 45.09 | 45.47 | 45.01 | 45.07 | 3,980,629 | -0.17(-0.38%) |
Jun 04, 2021 | 45.15 | 45.40 | 44.97 | 45.24 | 1,065,248 | +0.44(+0.98%) |
Jun 03, 2021 | 44.71 | 44.89 | 44.57 | 44.80 | 1,154,746 | +0.07(+0.15%) |
Jun 02, 2021 | 45.08 | 45.15 | 44.73 | 44.73 | 1,286,358 | -0.54(-1.20%) |
Jun 01, 2021 | 45.67 | 45.71 | 45.23 | 45.27 | 739,598 | -0.83(-1.80%) |
May 28, 2021 | 45.81 | 46.29 | 45.81 | 46.10 | 649,939 | +0.41(+0.89%) |
May 27, 2021 | 46.28 | 46.43 | 45.56 | 45.70 | 1,326,540 | -0.82(-1.76%) |
May 26, 2021 | 46.76 | 46.76 | 46.42 | 46.52 | 998,134 | +0.17(+0.37%) |
May 25, 2021 | 46.64 | 46.64 | 46.32 | 46.34 | 1,330,631 | +0.03(+0.07%) |
May 24, 2021 | 46.45 | 46.59 | 46.26 | 46.31 | 839,615 | -0.13(-0.28%) |
May 21, 2021 | 46.43 | 46.53 | 46.22 | 46.44 | 1,436,141 | -0.19(-0.41%) |
May 20, 2021 | 46.21 | 46.72 | 46.18 | 46.63 | 1,080,704 | +1.03(+2.25%) |
May 19, 2021 | 45.78 | 45.89 | 45.40 | 45.60 | 1,161,877 | -0.53(-1.16%) |
May 18, 2021 | 46.26 | 46.31 | 45.96 | 46.14 | 1,099,263 | -0.02(-0.04%) |
May 17, 2021 | 45.77 | 46.23 | 45.76 | 46.15 | 1,373,303 | +0.65(+1.42%) |
May 14, 2021 | 45.39 | 45.67 | 45.28 | 45.51 | 1,609,279 | +0.17(+0.38%) |
May 13, 2021 | 44.89 | 45.42 | 44.83 | 45.33 | 1,221,923 | +0.66(+1.49%) |
May 12, 2021 | 44.62 | 45.04 | 44.59 | 44.67 | 1,189,163 | -0.16(-0.35%) |
May 11, 2021 | 44.62 | 44.90 | 44.52 | 44.83 | 1,537,539 | -0.43(-0.95%) |
May 10, 2021 | 45.40 | 45.48 | 45.15 | 45.26 | 1,334,804 | +0.54(+1.22%) |
May 07, 2021 | 44.42 | 44.81 | 44.39 | 44.71 | 2,527,592 | +0.70(+1.59%) |
May 06, 2021 | 43.88 | 44.11 | 43.65 | 44.01 | 1,241,358 | +0.37(+0.85%) |
May 05, 2021 | 43.55 | 43.81 | 43.50 | 43.64 | 2,324,636 | +0.14(+0.32%) |
May 04, 2021 | 43.76 | 43.90 | 43.48 | 43.51 | 1,134,953 | -0.41(-0.92%) |
May 03, 2021 | 43.30 | 44.00 | 43.27 | 43.91 | 1,548,045 | +0.39(+0.89%) |
Apr 30, 2021 | 44.00 | 44.02 | 43.47 | 43.52 | 1,297,834 | -0.28(-0.65%) |
Apr 29, 2021 | 44.09 | 44.13 | 43.33 | 43.81 | 2,168,536 | +0.11(+0.25%) |
Apr 28, 2021 | 43.65 | 44.04 | 43.57 | 43.70 | 2,386,384 | +0.85(+1.98%) |
Apr 27, 2021 | 42.96 | 43.02 | 42.76 | 42.85 | 1,718,396 | -0.26(-0.60%) |
Apr 26, 2021 | 43.15 | 43.17 | 42.85 | 43.11 | 1,407,520 | +0.16(+0.37%) |
Apr 23, 2021 | 42.81 | 43.04 | 42.73 | 42.95 | 1,609,237 | -0.32(-0.73%) |
Apr 22, 2021 | 43.19 | 43.31 | 42.94 | 43.27 | 4,415,920 | -0.33(-0.76%) |
Apr 21, 2021 | 43.42 | 43.68 | 43.40 | 43.60 | 689,836 | +0.38(+0.88%) |
Apr 20, 2021 | 43.03 | 43.22 | 42.95 | 43.22 | 778,714 | +0.15(+0.35%) |
Apr 19, 2021 | 43.08 | 43.15 | 42.98 | 43.07 | 965,787 | +0.43(+1.01%) |
Apr 16, 2021 | 42.38 | 42.78 | 42.22 | 42.63 | 1,152,721 | +0.51(+1.20%) |
Apr 15, 2021 | 42.07 | 42.33 | 41.95 | 42.13 | 1,275,301 | +0.37(+0.90%) |
Apr 14, 2021 | 41.92 | 41.99 | 41.71 | 41.75 | 1,328,199 | +0.07(+0.16%) |
Apr 13, 2021 | 41.49 | 41.84 | 41.45 | 41.69 | 1,394,867 | -0.07(-0.18%) |
Apr 12, 2021 | 42.05 | 42.10 | 41.75 | 41.76 | 1,085,927 | -0.43(-1.02%) |
Apr 09, 2021 | 41.95 | 42.29 | 41.89 | 42.19 | 1,737,143 | +0.32(+0.75%) |
Apr 08, 2021 | 41.93 | 42.03 | 41.82 | 41.88 | 787,380 | +0.35(+0.84%) |
Apr 07, 2021 | 41.69 | 41.78 | 41.45 | 41.53 | 1,394,035 | +0.15(+0.36%) |
Apr 06, 2021 | 41.30 | 41.75 | 41.22 | 41.38 | 1,374,693 | -0.32(-0.78%) |
Apr 05, 2021 | 41.20 | 41.74 | 41.06 | 41.70 | 956,534 | +0.68(+1.66%) |
Apr 01, 2021 | 41.01 | 41.22 | 40.86 | 41.02 | 954,664 | -0.08(-0.20%) |
Mar 31, 2021 | 41.06 | 41.20 | 40.91 | 41.11 | 1,111,966 | +0.29(+0.71%) |
Mar 30, 2021 | 40.96 | 40.97 | 40.75 | 40.81 | 862,634 | -0.43(-1.05%) |
Mar 29, 2021 | 41.01 | 41.35 | 41.00 | 41.25 | 1,170,346 | +0.00(+0.00%) |
Mar 26, 2021 | 40.75 | 41.29 | 40.59 | 41.25 | 1,721,019 | +0.37(+0.92%) |
Mar 25, 2021 | 40.71 | 40.91 | 40.66 | 40.87 | 2,206,669 | +0.52(+1.30%) |
Mar 24, 2021 | 40.24 | 40.40 | 40.10 | 40.35 | 2,553,166 | +0.01(+0.02%) |
Mar 23, 2021 | 40.88 | 40.97 | 40.31 | 40.34 | 2,474,214 | -0.62(-1.52%) |
Mar 22, 2021 | 40.81 | 41.30 | 40.79 | 40.96 | 1,253,892 | -0.52(-1.26%) |
Mar 19, 2021 | 41.15 | 41.55 | 41.07 | 41.49 | 1,660,977 | +0.67(+1.65%) |
Mar 18, 2021 | 40.64 | 40.92 | 40.61 | 40.81 | 1,695,448 | -0.01(-0.02%) |
Mar 17, 2021 | 40.88 | 40.88 | 40.40 | 40.82 | 1,373,671 | -0.23(-0.57%) |
Mar 16, 2021 | 40.59 | 41.06 | 40.56 | 41.06 | 1,329,790 | +0.57(+1.42%) |
Mar 15, 2021 | 40.24 | 40.60 | 40.09 | 40.48 | 1,339,264 | +0.58(+1.46%) |
Mar 12, 2021 | 39.73 | 39.92 | 39.57 | 39.90 | 1,666,031 | +0.14(+0.36%) |
Mar 11, 2021 | 39.73 | 39.97 | 39.64 | 39.76 | 1,694,360 | -0.09(-0.23%) |
Mar 10, 2021 | 39.87 | 40.10 | 39.55 | 39.85 | 1,475,992 | +0.65(+1.65%) |
Mar 09, 2021 | 39.42 | 39.61 | 39.09 | 39.20 | 2,009,386 | +0.48(+1.24%) |
Mar 08, 2021 | 38.05 | 38.97 | 38.01 | 38.72 | 2,571,859 | +0.00(+0.00%) |
Mar 05, 2021 | 38.40 | 38.77 | 38.24 | 38.72 | 3,817,095 | +0.57(+1.50%) |
Mar 04, 2021 | 38.24 | 38.46 | 37.71 | 38.15 | 2,405,791 | +0.37(+0.97%) |
Mar 03, 2021 | 37.83 | 37.99 | 37.54 | 37.78 | 1,342,094 | -0.40(-1.04%) |
Mar 02, 2021 | 38.29 | 38.40 | 38.14 | 38.18 | 1,784,810 | +0.02(+0.07%) |
Mar 01, 2021 | 38.28 | 38.47 | 38.09 | 38.15 | 2,261,800 | +0.02(+0.04%) |
Feb 26, 2021 | 38.58 | 38.58 | 38.01 | 38.14 | 3,783,043 | +0.07(+0.20%) |
Feb 25, 2021 | 38.67 | 38.69 | 37.99 | 38.06 | 3,777,772 | -0.67(-1.74%) |
Feb 24, 2021 | 38.52 | 38.81 | 38.45 | 38.74 | 2,699,685 | +0.17(+0.43%) |
Feb 23, 2021 | 38.62 | 38.73 | 38.50 | 38.57 | 1,817,397 | +0.04(+0.11%) |
Feb 22, 2021 | 38.75 | 38.79 | 38.52 | 38.53 | 3,342,068 | -0.23(-0.60%) |
Feb 19, 2021 | 38.84 | 38.91 | 38.55 | 38.76 | 3,473,204 | -0.56(-1.42%) |
Feb 18, 2021 | 39.36 | 39.41 | 39.09 | 39.32 | 1,916,987 | -0.25(-0.63%) |
Feb 17, 2021 | 39.25 | 39.58 | 39.24 | 39.57 | 4,262,826 | +0.13(+0.34%) |
Feb 16, 2021 | 39.60 | 39.63 | 39.15 | 39.43 | 4,743,292 | -0.10(-0.25%) |
Feb 12, 2021 | 39.18 | 39.60 | 39.15 | 39.53 | 5,077,989 | -0.11(-0.27%) |
Feb 11, 2021 | 39.53 | 39.64 | 38.99 | 39.64 | 10,245,423 | -0.31(-0.77%) |
Feb 10, 2021 | 40.37 | 40.44 | 39.88 | 39.95 | 5,173,216 | -0.66(-1.62%) |
Feb 09, 2021 | 40.22 | 40.81 | 40.11 | 40.61 | 5,245,675 | +0.19(+0.47%) |
Feb 08, 2021 | 40.45 | 40.56 | 40.28 | 40.42 | 3,596,155 | +0.35(+0.87%) |
Feb 05, 2021 | 40.22 | 40.42 | 39.83 | 40.07 | 5,200,120 | +0.91(+2.31%) |
Feb 04, 2021 | 39.19 | 39.24 | 38.99 | 39.16 | 2,880,709 | +0.21(+0.53%) |
Feb 03, 2021 | 39.00 | 39.17 | 38.74 | 38.95 | 6,323,252 | -0.33(-0.85%) |
Feb 02, 2021 | 39.58 | 39.68 | 39.15 | 39.28 | 7,343,249 | -0.27(-0.69%) |
Feb 01, 2021 | 39.52 | 39.68 | 39.24 | 39.56 | 3,359,879 | +0.32(+0.83%) |
Jan 29, 2021 | 39.43 | 39.57 | 38.69 | 39.24 | 4,831,081 | -0.30(-0.76%) |
Jan 28, 2021 | 39.64 | 39.94 | 39.48 | 39.53 | 4,010,229 | +0.20(+0.51%) |
Jan 27, 2021 | 40.54 | 40.54 | 39.33 | 39.33 | 2,826,811 | -1.51(-3.70%) |
Jan 26, 2021 | 41.21 | 41.24 | 40.70 | 40.85 | 3,126,047 | -0.40(-0.97%) |
Jan 25, 2021 | 41.00 | 41.26 | 40.87 | 41.25 | 2,476,681 | -0.05(-0.12%) |
Jan 22, 2021 | 41.09 | 41.57 | 41.02 | 41.30 | 3,729,016 | +0.04(+0.10%) |
Jan 21, 2021 | 41.44 | 41.45 | 40.96 | 41.25 | 6,281,023 | -0.22(-0.54%) |
Jan 20, 2021 | 41.46 | 41.61 | 41.35 | 41.48 | 5,403,855 | -0.50(-1.19%) |
Jan 19, 2021 | 42.32 | 42.32 | 41.70 | 41.98 | 3,190,392 | +0.93(+2.27%) |
Jan 15, 2021 | 40.87 | 41.30 | 40.52 | 41.05 | 2,509,635 | +0.30(+0.73%) |
Jan 14, 2021 | 40.52 | 41.05 | 40.41 | 40.75 | 2,239,115 | +0.82(+2.06%) |
Jan 13, 2021 | 40.02 | 40.21 | 39.92 | 39.92 | 4,610,318 | -0.26(-0.64%) |
Jan 12, 2021 | 40.09 | 40.27 | 39.79 | 40.18 | 3,953,004 | +0.25(+0.62%) |
Jan 11, 2021 | 39.91 | 40.22 | 39.87 | 39.93 | 3,336,052 | -0.33(-0.83%) |
Jan 08, 2021 | 40.02 | 40.28 | 39.74 | 40.27 | 5,420,316 | +0.30(+0.75%) |
Jan 07, 2021 | 39.79 | 39.97 | 39.64 | 39.97 | 4,550,218 | +0.07(+0.17%) |
Jan 06, 2021 | 39.98 | 40.54 | 39.85 | 39.90 | 4,956,254 | -0.61(-1.50%) |
Jan 05, 2021 | 40.38 | 40.65 | 40.06 | 40.51 | 1,148,254 | -0.01(-0.02%) |
Jan 04, 2021 | 40.52 | 40.52 | 40.08 | 40.52 | 2,098,698 | +0.13(+0.33%) |
Dec 31, 2020 | 40.38 | 40.38 | 40.38 | 1,859,560 | +0.19(+0.48%) | |
Dec 30, 2020 | 40.31 | 40.32 | 40.00 | 40.19 | 1,859,560 | +0.08(+0.21%) |
Dec 29, 2020 | 40.12 | 40.37 | 40.00 | 40.11 | 1,563,742 | +0.27(+0.69%) |
Dec 28, 2020 | 39.97 | 40.03 | 39.68 | 39.83 | 1,225,580 | +0.40(+1.01%) |
Dec 24, 2020 | 39.75 | 39.83 | 39.34 | 39.43 | 576,240 | -0.11(-0.27%) |
Dec 23, 2020 | 39.70 | 39.83 | 39.48 | 39.54 | 789,984 | -0.19(-0.48%) |
Dec 22, 2020 | 39.86 | 39.95 | 39.58 | 39.73 | 1,600,618 | +0.66(+1.68%) |
Dec 21, 2020 | 39.33 | 39.38 | 38.96 | 39.08 | 4,368,069 | -0.91(-2.29%) |
Dec 18, 2020 | 40.30 | 40.36 | 39.83 | 39.99 | 3,660,070 | +0.53(+1.35%) |
Dec 17, 2020 | 39.75 | 39.89 | 39.39 | 39.46 | 2,004,165 | +0.31(+0.79%) |
Dec 16, 2020 | 39.13 | 39.40 | 38.99 | 39.15 | 2,426,437 | +0.69(+1.79%) |
Dec 15, 2020 | 39.02 | 39.02 | 38.24 | 38.46 | 2,586,079 | -0.34(-0.88%) |
Dec 14, 2020 | 39.60 | 39.71 | 38.72 | 38.80 | 2,452,121 | -0.95(-2.38%) |
Dec 11, 2020 | 40.22 | 40.32 | 39.50 | 39.75 | 3,811,560 | -1.59(-3.84%) |
Dec 10, 2020 | 41.14 | 41.49 | 41.04 | 41.34 | 1,205,041 | +0.11(+0.26%) |
Dec 09, 2020 | 41.61 | 41.61 | 40.82 | 41.23 | 2,144,774 | -0.02(-0.04%) |
Dec 08, 2020 | 41.10 | 41.60 | 41.09 | 41.25 | 1,664,899 | -0.22(-0.54%) |
Dec 07, 2020 | 41.62 | 41.85 | 41.29 | 41.47 | 1,683,901 | -0.94(-2.21%) |
Dec 04, 2020 | 42.18 | 42.41 | 42.09 | 42.41 | 1,123,722 | +0.76(+1.84%) |
Dec 03, 2020 | 42.02 | 42.02 | 41.57 | 41.65 | 964,482 | -0.42(-1.01%) |
Dec 02, 2020 | 42.10 | 42.38 | 42.04 | 42.07 | 926,160 | -0.26(-0.61%) |