Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 33.99 | 35.04 | 33.87 | 34.74 | 1,513,130 | +0.67(+1.96%) |
Dec 30, 2021 | 34.02 | 34.20 | 33.71 | 34.07 | 2,365,867 | +0.20(+0.59%) |
Dec 29, 2021 | 34.05 | 34.15 | 33.65 | 33.87 | 2,459,240 | -0.06(-0.17%) |
Dec 28, 2021 | 33.40 | 34.23 | 33.40 | 33.92 | 1,947,982 | +0.47(+1.40%) |
Dec 27, 2021 | 32.99 | 33.46 | 32.90 | 33.46 | 832,502 | +0.39(+1.18%) |
Dec 23, 2021 | 32.81 | 33.56 | 32.71 | 33.06 | 805,170 | +0.38(+1.17%) |
Dec 22, 2021 | 32.63 | 33.17 | 32.53 | 32.68 | 746,268 | +0.00(+0.00%) |
Dec 21, 2021 | 32.18 | 33.06 | 32.18 | 32.68 | 863,702 | +0.54(+1.66%) |
Dec 20, 2021 | 32.62 | 32.84 | 31.98 | 32.15 | 1,040,701 | -0.86(-2.61%) |
Dec 17, 2021 | 33.39 | 33.44 | 32.43 | 33.01 | 1,632,034 | -0.31(-0.92%) |
Dec 16, 2021 | 32.91 | 33.57 | 32.67 | 33.31 | 1,180,602 | +0.61(+1.87%) |
Dec 15, 2021 | 33.83 | 33.93 | 32.15 | 32.70 | 1,688,500 | -1.10(-3.25%) |
Dec 14, 2021 | 33.49 | 34.52 | 33.39 | 33.80 | 1,088,661 | +0.21(+0.63%) |
Dec 13, 2021 | 33.26 | 33.91 | 32.98 | 33.59 | 980,671 | +0.25(+0.75%) |
Dec 10, 2021 | 33.56 | 33.91 | 33.13 | 33.34 | 1,059,146 | +0.12(+0.37%) |
Dec 09, 2021 | 31.91 | 33.71 | 31.88 | 33.22 | 1,787,255 | -1.30(-3.77%) |
Dec 08, 2021 | 35.21 | 35.31 | 34.51 | 34.52 | 1,054,627 | -0.64(-1.82%) |
Dec 07, 2021 | 35.37 | 35.96 | 35.07 | 35.16 | 820,565 | -0.13(-0.38%) |
Dec 06, 2021 | 34.79 | 36.05 | 34.62 | 35.29 | 962,950 | +0.70(+2.02%) |
Dec 03, 2021 | 34.45 | 34.94 | 34.29 | 34.59 | 805,803 | +0.23(+0.67%) |
Dec 02, 2021 | 33.63 | 34.75 | 33.50 | 34.36 | 881,783 | +0.96(+2.86%) |
Dec 01, 2021 | 33.66 | 34.55 | 33.37 | 33.41 | 1,711,304 | +0.35(+1.07%) |
Nov 30, 2021 | 34.18 | 34.50 | 32.68 | 33.05 | 1,568,403 | -1.40(-4.08%) |
Nov 29, 2021 | 35.33 | 35.33 | 33.99 | 34.46 | 1,235,154 | -0.53(-1.50%) |
Nov 26, 2021 | 34.86 | 35.33 | 34.61 | 34.99 | 660,966 | -0.88(-2.45%) |
Nov 24, 2021 | 35.99 | 36.27 | 35.67 | 35.86 | 848,127 | +0.00(+0.00%) |
Nov 23, 2021 | 36.29 | 36.48 | 35.72 | 35.86 | 942,380 | -0.21(-0.58%) |
Nov 22, 2021 | 34.68 | 36.38 | 34.49 | 36.07 | 953,570 | +1.48(+4.28%) |
Nov 19, 2021 | 34.46 | 35.02 | 34.31 | 34.59 | 962,519 | +0.08(+0.22%) |
Nov 18, 2021 | 35.04 | 34.51 | 34.35 | 34.52 | 945,721 | -0.42(-1.20%) |
Nov 17, 2021 | 35.17 | 35.43 | 34.80 | 34.94 | 1,078,259 | -0.18(-0.51%) |
Nov 16, 2021 | 34.75 | 35.55 | 34.75 | 35.12 | 950,624 | +0.37(+1.07%) |
Nov 15, 2021 | 34.73 | 34.95 | 34.54 | 34.75 | 647,165 | +0.21(+0.61%) |
Nov 12, 2021 | 34.57 | 34.98 | 34.33 | 34.54 | 1,029,542 | +0.09(+0.28%) |
Nov 11, 2021 | 34.42 | 34.54 | 33.73 | 34.44 | 994,149 | +0.01(+0.03%) |
Nov 10, 2021 | 33.56 | 34.43 | 968,461 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.15 | 33.99 | 33.03 | 33.59 | 1,520,415 | +0.38(+1.15%) |
Nov 08, 2021 | 33.81 | 33.89 | 33.04 | 33.21 | 1,105,712 | -0.39(-1.16%) |
Nov 05, 2021 | 32.93 | 34.14 | 32.91 | 33.59 | 1,692,057 | +0.95(+2.91%) |
Nov 04, 2021 | 32.68 | 33.17 | 32.48 | 32.64 | 1,135,709 | +0.06(+0.17%) |
Nov 03, 2021 | 32.05 | 33.09 | 32.00 | 32.59 | 1,315,346 | +0.39(+1.21%) |
Nov 02, 2021 | 32.73 | 32.74 | 31.47 | 32.20 | 1,441,152 | -0.36(-1.11%) |
Nov 01, 2021 | 31.76 | 33.13 | 31.71 | 32.56 | 1,161,345 | +0.85(+2.67%) |
Oct 29, 2021 | 32.70 | 33.33 | 31.69 | 31.71 | 1,703,338 | -1.04(-3.16%) |
Oct 28, 2021 | 32.18 | 33.08 | 31.71 | 32.75 | 1,937,482 | +1.79(+5.77%) |
Oct 27, 2021 | 31.86 | 32.02 | 30.94 | 30.96 | 1,226,585 | -0.88(-2.78%) |
Oct 26, 2021 | 32.97 | 31.82 | 31.85 | 970,677 | -1.13(-3.43%) | |
Oct 25, 2021 | 32.82 | 33.13 | 32.56 | 32.98 | 750,101 | +0.11(+0.35%) |
Oct 22, 2021 | 33.32 | 33.62 | 32.84 | 32.86 | 447,634 | -0.50(-1.51%) |
Oct 21, 2021 | 33.72 | 33.72 | 33.08 | 33.37 | 406,997 | -0.29(-0.88%) |
Oct 20, 2021 | 33.15 | 34.00 | 33.08 | 33.66 | 640,456 | +0.36(+1.08%) |
Oct 19, 2021 | 33.44 | 33.54 | 32.94 | 33.30 | 510,007 | -0.03(-0.09%) |
Oct 18, 2021 | 33.05 | 33.42 | 32.90 | 33.33 | 637,554 | -0.05(-0.14%) |
Oct 15, 2021 | 33.85 | 34.03 | 33.30 | 33.38 | 478,067 | -0.05(-0.14%) |
Oct 14, 2021 | 32.99 | 33.61 | 32.85 | 33.42 | 448,560 | +0.67(+2.03%) |
Oct 13, 2021 | 32.45 | 33.22 | 32.04 | 32.76 | 687,932 | +0.11(+0.35%) |
Oct 12, 2021 | 33.41 | 33.56 | 32.55 | 32.64 | 739,306 | -1.02(-3.02%) |
Oct 11, 2021 | 33.81 | 34.25 | 33.66 | 33.66 | 539,540 | -0.20(-0.59%) |
Oct 08, 2021 | 33.39 | 33.89 | 33.18 | 33.86 | 923,297 | +0.64(+1.92%) |
Oct 07, 2021 | 33.49 | 33.90 | 32.83 | 33.22 | 1,827,192 | -0.28(-0.82%) |
Oct 06, 2021 | 33.90 | 34.28 | 33.27 | 33.50 | 1,387,092 | -0.73(-2.14%) |
Oct 05, 2021 | 33.88 | 34.49 | 33.30 | 34.23 | 1,678,905 | +0.10(+0.31%) |
Oct 04, 2021 | 34.31 | 34.68 | 34.01 | 34.13 | 1,177,583 | +0.03(+0.08%) |
Oct 01, 2021 | 33.74 | 34.56 | 33.21 | 34.10 | 1,168,926 | +0.52(+1.56%) |
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,887 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.36 | 33.69 | 34.15 | 845,280 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,242 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.60 | 34.35 | 1,211,151 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,602 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.67 | 34.04 | 34.10 | 909,952 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,746 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,924 | -0.03(-0.08%) |
Sep 20, 2021 | 33.23 | 33.56 | 32.70 | 33.54 | 1,238,490 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,882 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,264 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.95 | 34.35 | 34.94 | 1,071,125 | +0.30(+0.88%) |
Sep 14, 2021 | 34.96 | 34.96 | 34.14 | 34.63 | 739,793 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,609 | +0.74(+2.16%) |
Sep 10, 2021 | 34.39 | 34.66 | 33.97 | 34.25 | 1,423,485 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.17 | 34.17 | 663,070 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.76 | 35.40 | 512,630 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,107 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.30 | 480,856 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,663 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,336 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.15 | 793,216 | -0.46(-1.28%) |
Aug 30, 2021 | 35.91 | 35.93 | 35.58 | 35.61 | 4,877,020 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,404 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,188 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.72 | 637,045 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.71 | 35.17 | 35.42 | 597,941 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.96 | 35.20 | 467,243 | -0.10(-0.27%) |
Aug 20, 2021 | 34.94 | 35.47 | 34.88 | 35.30 | 508,471 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.38 | 34.89 | 570,359 | -0.43(-1.21%) |
Aug 18, 2021 | 35.52 | 35.78 | 35.32 | 35.32 | 728,900 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.71 | 672,635 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,634 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,328 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.95 | 37.02 | 37.16 | 471,654 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,677 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.21 | 36.41 | 837,992 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,814,060 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.37 | 713,840 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.91 | 534,867 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,300 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,197 | +0.40(+1.06%) |
Aug 02, 2021 | 38.09 | 38.78 | 37.62 | 37.65 | 705,678 | -0.10(-0.28%) |
Jul 30, 2021 | 37.21 | 37.81 | 37.17 | 37.76 | 742,945 | +0.23(+0.60%) |
Jul 29, 2021 | 37.27 | 37.75 | 36.75 | 37.53 | 1,172,578 | +0.43(+1.15%) |
Jul 28, 2021 | 37.14 | 37.61 | 36.78 | 37.10 | 927,443 | -0.07(-0.18%) |
Jul 27, 2021 | 37.64 | 37.76 | 36.95 | 37.17 | 975,575 | -0.52(-1.38%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.35 | 37.69 | 713,383 | -0.05(-0.13%) |
Jul 23, 2021 | 37.58 | 38.00 | 37.48 | 37.74 | 575,697 | +0.42(+1.12%) |
Jul 22, 2021 | 38.03 | 38.18 | 37.20 | 37.32 | 784,143 | -0.90(-2.35%) |
Jul 21, 2021 | 38.52 | 38.73 | 38.16 | 38.22 | 598,203 | +0.18(+0.47%) |
Jul 20, 2021 | 37.23 | 38.44 | 37.15 | 38.04 | 792,734 | +0.95(+2.55%) |
Jul 19, 2021 | 37.10 | 37.61 | 36.53 | 37.09 | 1,007,569 | -0.96(-2.51%) |
Jul 16, 2021 | 38.16 | 38.49 | 37.92 | 38.05 | 716,410 | +0.04(+0.10%) |
Jul 15, 2021 | 37.94 | 38.44 | 37.86 | 38.01 | 524,707 | -0.01(-0.02%) |
Jul 14, 2021 | 37.71 | 38.10 | 37.50 | 38.02 | 544,582 | +0.45(+1.21%) |
Jul 13, 2021 | 38.17 | 38.53 | 37.52 | 37.57 | 590,161 | -0.79(-2.07%) |
Jul 12, 2021 | 37.88 | 38.57 | 37.72 | 38.36 | 462,492 | +0.02(+0.05%) |
Jul 09, 2021 | 38.11 | 38.42 | 37.61 | 38.34 | 556,771 | +0.89(+2.37%) |
Jul 08, 2021 | 37.41 | 37.96 | 37.06 | 37.45 | 644,177 | -0.61(-1.59%) |
Jul 07, 2021 | 37.33 | 38.31 | 37.33 | 38.06 | 812,117 | +0.48(+1.28%) |
Jul 06, 2021 | 37.59 | 37.81 | 36.88 | 37.58 | 1,264,389 | -0.24(-0.63%) |
Jul 02, 2021 | 37.63 | 37.99 | 37.41 | 37.81 | 711,253 | +0.14(+0.38%) |
Jul 01, 2021 | 37.92 | 38.04 | 37.61 | 37.67 | 816,941 | +0.08(+0.20%) |
Jun 30, 2021 | 37.21 | 37.81 | 37.18 | 37.59 | 500,394 | +0.24(+0.63%) |
Jun 29, 2021 | 37.85 | 38.22 | 37.21 | 37.36 | 613,673 | -0.28(-0.75%) |
Jun 28, 2021 | 38.15 | 38.15 | 37.43 | 37.64 | 978,210 | -0.49(-1.29%) |
Jun 25, 2021 | 37.77 | 38.25 | 37.54 | 38.13 | 1,273,724 | +0.51(+1.36%) |
Jun 24, 2021 | 37.27 | 37.93 | 36.90 | 37.62 | 723,516 | +0.57(+1.53%) |
Jun 23, 2021 | 37.12 | 37.54 | 36.79 | 37.06 | 890,904 | +0.05(+0.13%) |
Jun 22, 2021 | 37.06 | 37.25 | 36.46 | 37.01 | 994,992 | -0.19(-0.51%) |
Jun 21, 2021 | 36.89 | 37.62 | 36.71 | 37.20 | 1,009,002 | +0.63(+1.73%) |
Jun 18, 2021 | 36.89 | 37.24 | 36.46 | 36.56 | 1,465,739 | -0.88(-2.35%) |
Jun 17, 2021 | 38.67 | 38.87 | 36.93 | 37.44 | 907,122 | -1.18(-3.06%) |
Jun 16, 2021 | 39.37 | 39.53 | 38.45 | 38.63 | 825,832 | -0.80(-2.04%) |
Jun 15, 2021 | 38.88 | 39.48 | 38.74 | 39.43 | 613,947 | +0.60(+1.53%) |
Jun 14, 2021 | 39.59 | 39.84 | 38.58 | 38.83 | 598,238 | -0.90(-2.26%) |
Jun 11, 2021 | 39.44 | 39.84 | 39.44 | 39.73 | 541,993 | +0.52(+1.33%) |
Jun 10, 2021 | 40.00 | 40.18 | 39.18 | 39.21 | 2,116,303 | -0.51(-1.29%) |
Jun 09, 2021 | 39.99 | 40.12 | 39.56 | 39.72 | 751,495 | -0.09(-0.24%) |
Jun 08, 2021 | 39.73 | 40.25 | 39.26 | 39.82 | 668,728 | +0.09(+0.24%) |
Jun 07, 2021 | 40.57 | 40.67 | 39.52 | 39.72 | 1,103,286 | -0.73(-1.80%) |
Jun 04, 2021 | 40.05 | 40.61 | 39.81 | 40.45 | 1,243,170 | +0.54(+1.35%) |
Jun 03, 2021 | 39.35 | 40.36 | 39.34 | 39.91 | 980,638 | +0.44(+1.13%) |
Jun 02, 2021 | 40.47 | 40.58 | 39.21 | 39.47 | 1,172,967 | -0.75(-1.86%) |
Jun 01, 2021 | 39.17 | 40.23 | 38.83 | 40.22 | 1,787,688 | +0.19(+0.47%) |
May 28, 2021 | 40.32 | 40.49 | 39.86 | 40.03 | 641,157 | -0.53(-1.31%) |
May 27, 2021 | 41.03 | 41.06 | 40.41 | 40.56 | 954,702 | -0.04(-0.09%) |
May 26, 2021 | 40.69 | 40.74 | 40.33 | 40.59 | 892,212 | +0.12(+0.30%) |
May 25, 2021 | 41.26 | 41.34 | 40.44 | 40.47 | 511,850 | -0.86(-2.08%) |
May 24, 2021 | 41.91 | 41.91 | 41.20 | 41.33 | 357,996 | -0.53(-1.27%) |
May 21, 2021 | 41.90 | 42.25 | 41.53 | 41.86 | 680,207 | +0.15(+0.36%) |
May 20, 2021 | 41.83 | 41.89 | 41.40 | 41.71 | 539,711 | -0.08(-0.18%) |
May 19, 2021 | 41.26 | 41.92 | 40.82 | 41.79 | 786,052 | -0.01(-0.02%) |
May 18, 2021 | 42.85 | 42.85 | 41.76 | 41.80 | 600,889 | -1.17(-2.73%) |
May 17, 2021 | 42.99 | 43.47 | 42.88 | 42.97 | 549,948 | -0.15(-0.35%) |
May 14, 2021 | 43.02 | 43.28 | 42.31 | 43.12 | 513,022 | +0.47(+1.11%) |
May 13, 2021 | 41.21 | 42.84 | 41.18 | 42.65 | 701,557 | +1.36(+3.29%) |
May 12, 2021 | 41.77 | 42.06 | 41.21 | 41.29 | 803,531 | -0.41(-0.97%) |
May 11, 2021 | 42.07 | 42.72 | 41.54 | 41.70 | 870,283 | -0.79(-1.86%) |
May 10, 2021 | 42.82 | 43.71 | 42.49 | 42.49 | 905,590 | +0.02(+0.04%) |
May 07, 2021 | 41.65 | 42.83 | 41.28 | 42.47 | 901,537 | +0.64(+1.53%) |
May 06, 2021 | 40.03 | 41.86 | 40.03 | 41.83 | 836,511 | +1.72(+4.30%) |
May 05, 2021 | 40.36 | 40.50 | 39.58 | 40.10 | 568,540 | -0.06(-0.14%) |
May 04, 2021 | 39.16 | 40.27 | 38.66 | 40.16 | 1,239,446 | +0.85(+2.16%) |
May 03, 2021 | 39.42 | 39.84 | 39.06 | 39.31 | 2,483,807 | +0.25(+0.63%) |
Apr 30, 2021 | 39.27 | 39.44 | 38.66 | 39.07 | 1,341,438 | -0.33(-0.84%) |
Apr 29, 2021 | 40.53 | 40.67 | 38.64 | 39.40 | 2,139,789 | -1.07(-2.65%) |
Apr 28, 2021 | 40.88 | 41.19 | 40.45 | 40.47 | 1,414,958 | -0.52(-1.26%) |
Apr 27, 2021 | 41.52 | 41.67 | 40.76 | 40.99 | 1,013,423 | -0.51(-1.23%) |
Apr 26, 2021 | 41.40 | 41.77 | 41.40 | 41.50 | 612,450 | +0.24(+0.59%) |
Apr 23, 2021 | 40.93 | 41.46 | 40.63 | 41.25 | 713,445 | +0.41(+0.99%) |
Apr 22, 2021 | 41.78 | 42.02 | 40.71 | 40.85 | 937,491 | -0.81(-1.94%) |
Apr 21, 2021 | 40.80 | 41.94 | 40.77 | 41.66 | 770,165 | +0.10(+0.25%) |
Apr 20, 2021 | 41.75 | 42.39 | 41.16 | 41.55 | 864,030 | -0.20(-0.47%) |
Apr 19, 2021 | 42.20 | 42.20 | 41.49 | 41.75 | 658,378 | -0.45(-1.07%) |
Apr 16, 2021 | 43.10 | 43.37 | 41.60 | 42.20 | 875,751 | -0.39(-0.91%) |
Apr 15, 2021 | 41.10 | 42.59 | 41.10 | 42.59 | 923,723 | +1.74(+4.27%) |
Apr 14, 2021 | 40.76 | 41.16 | 40.60 | 40.85 | 792,845 | +0.05(+0.12%) |
Apr 13, 2021 | 41.33 | 41.54 | 40.62 | 40.80 | 919,056 | -0.48(-1.16%) |
Apr 12, 2021 | 40.78 | 41.45 | 40.78 | 41.28 | 1,400,491 | +0.63(+1.55%) |
Apr 09, 2021 | 39.39 | 40.67 | 39.39 | 40.65 | 909,613 | +1.26(+3.21%) |
Apr 08, 2021 | 39.38 | 39.87 | 38.97 | 39.39 | 900,789 | -0.36(-0.90%) |
Apr 07, 2021 | 39.42 | 40.43 | 39.42 | 39.74 | 1,693,716 | +0.41(+1.05%) |
Apr 06, 2021 | 38.95 | 39.60 | 38.95 | 39.33 | 1,092,341 | +0.41(+1.04%) |
Apr 05, 2021 | 39.02 | 39.14 | 38.53 | 38.93 | 648,554 | +0.41(+1.05%) |
Apr 01, 2021 | 38.71 | 38.91 | 38.19 | 38.52 | 717,585 | +0.06(+0.15%) |
Mar 31, 2021 | 39.20 | 39.39 | 38.37 | 38.46 | 704,628 | -0.52(-1.33%) |
Mar 30, 2021 | 37.90 | 39.11 | 37.73 | 38.98 | 1,855,960 | +1.06(+2.78%) |
Mar 29, 2021 | 38.12 | 38.61 | 37.83 | 37.93 | 2,056,674 | -0.37(-0.96%) |
Mar 26, 2021 | 38.34 | 38.81 | 37.96 | 38.29 | 858,767 | +0.28(+0.74%) |
Mar 25, 2021 | 37.31 | 38.27 | 37.18 | 38.01 | 749,716 | +0.46(+1.23%) |
Mar 24, 2021 | 37.39 | 38.58 | 37.22 | 37.55 | 1,159,910 | +0.57(+1.53%) |
Mar 23, 2021 | 38.06 | 38.50 | 36.64 | 36.98 | 1,536,643 | -2.02(-5.17%) |
Mar 22, 2021 | 39.94 | 40.18 | 38.78 | 39.00 | 1,051,140 | -1.01(-2.52%) |
Mar 19, 2021 | 40.32 | 40.53 | 39.77 | 40.01 | 1,390,905 | -0.30(-0.75%) |
Mar 18, 2021 | 39.86 | 41.11 | 39.86 | 40.31 | 922,090 | +0.23(+0.56%) |
Mar 17, 2021 | 40.07 | 40.72 | 39.88 | 40.08 | 907,005 | +0.22(+0.54%) |
Mar 16, 2021 | 40.73 | 40.73 | 39.61 | 39.87 | 754,242 | -0.89(-2.20%) |
Mar 15, 2021 | 40.27 | 40.76 | 39.91 | 40.76 | 658,342 | +0.67(+1.67%) |
Mar 12, 2021 | 39.09 | 40.14 | 38.98 | 40.09 | 883,288 | +1.11(+2.85%) |
Mar 11, 2021 | 39.40 | 39.78 | 38.87 | 38.98 | 812,611 | -0.38(-0.96%) |
Mar 10, 2021 | 38.75 | 39.55 | 38.18 | 39.36 | 1,040,628 | +0.77(+2.00%) |
Mar 09, 2021 | 38.89 | 39.89 | 38.57 | 38.59 | 1,116,352 | -0.08(-0.22%) |
Mar 08, 2021 | 38.69 | 39.37 | 38.42 | 38.67 | 1,142,854 | +0.41(+1.08%) |
Mar 05, 2021 | 37.81 | 38.46 | 36.82 | 38.26 | 1,345,472 | +0.81(+2.16%) |
Mar 04, 2021 | 38.87 | 39.19 | 36.95 | 37.45 | 1,207,773 | -1.68(-4.29%) |
Mar 03, 2021 | 37.28 | 40.34 | 37.20 | 39.12 | 2,267,241 | +1.92(+5.17%) |
Mar 02, 2021 | 37.63 | 37.83 | 36.64 | 37.20 | 1,474,820 | -0.68(-1.79%) |
Mar 01, 2021 | 36.17 | 38.18 | 36.16 | 37.88 | 1,375,431 | +2.16(+6.04%) |
Feb 26, 2021 | 35.82 | 36.22 | 35.03 | 35.72 | 2,930,104 | -0.13(-0.37%) |
Feb 25, 2021 | 35.84 | 36.91 | 35.76 | 35.85 | 2,542,913 | +0.02(+0.05%) |
Feb 24, 2021 | 35.80 | 36.17 | 35.46 | 35.84 | 4,820,251 | +0.11(+0.32%) |
Feb 23, 2021 | 35.31 | 35.97 | 34.38 | 35.72 | 1,741,929 | +0.22(+0.61%) |
Feb 22, 2021 | 35.55 | 35.88 | 35.03 | 35.51 | 2,157,876 | -0.42(-1.18%) |
Feb 19, 2021 | 36.04 | 36.80 | 35.79 | 35.93 | 1,801,606 | -0.14(-0.39%) |
Feb 18, 2021 | 37.78 | 38.11 | 35.65 | 36.07 | 2,820,210 | -2.97(-7.61%) |
Feb 17, 2021 | 39.68 | 40.06 | 38.81 | 39.04 | 1,224,758 | -0.86(-2.16%) |
Feb 16, 2021 | 39.95 | 40.32 | 39.31 | 39.91 | 1,256,258 | +0.06(+0.14%) |
Feb 12, 2021 | 39.99 | 40.68 | 39.60 | 39.85 | 1,506,939 | +0.02(+0.05%) |
Feb 11, 2021 | 40.56 | 40.67 | 39.55 | 39.83 | 627,042 | -0.60(-1.48%) |
Feb 10, 2021 | 41.31 | 41.48 | 40.29 | 40.43 | 841,051 | -0.73(-1.78%) |
Feb 09, 2021 | 41.24 | 41.45 | 40.60 | 41.16 | 697,878 | +0.07(+0.16%) |
Feb 08, 2021 | 40.74 | 41.33 | 40.41 | 41.10 | 519,444 | +0.68(+1.69%) |
Feb 05, 2021 | 40.38 | 40.78 | 39.97 | 40.41 | 659,379 | +0.41(+1.03%) |
Feb 04, 2021 | 39.84 | 40.18 | 39.37 | 40.00 | 731,890 | +0.31(+0.78%) |
Feb 03, 2021 | 38.84 | 39.83 | 38.84 | 39.69 | 955,648 | +0.75(+1.93%) |
Feb 02, 2021 | 39.15 | 39.16 | 38.42 | 38.94 | 780,181 | +0.27(+0.70%) |
Feb 01, 2021 | 38.39 | 38.91 | 37.85 | 38.67 | 866,426 | +0.52(+1.35%) |
Jan 29, 2021 | 40.81 | 40.81 | 38.07 | 38.15 | 1,748,245 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.62 | 40.77 | 40.86 | 735,327 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.87 | 1,164,954 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.47 | 1,026,232 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,399 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.00 | 40.69 | 41.84 | 981,014 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.56 | 39.01 | 41.29 | 1,303,065 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.02 | 557,048 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.02 | 37.86 | 39.01 | 831,222 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.28 | 955,625 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,118 | -0.54(-1.38%) |
Jan 13, 2021 | 39.30 | 39.62 | 38.43 | 39.36 | 1,154,309 | -0.07(-0.17%) |
Jan 12, 2021 | 39.61 | 39.69 | 39.11 | 39.43 | 1,089,830 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.57 | 39.51 | 1,592,073 | -0.37(-0.94%) |
Jan 08, 2021 | 41.30 | 41.42 | 39.07 | 39.89 | 1,135,164 | -1.33(-3.23%) |
Jan 07, 2021 | 41.27 | 41.48 | 40.37 | 41.22 | 1,335,903 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,379 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,699 | -0.09(-0.24%) |