Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.23 | 40.49 | 40.02 | 40.08 | 372,012 | -0.03(-0.06%) |
Dec 30, 2021 | 40.19 | 40.80 | 40.01 | 40.10 | 480,818 | -0.13(-0.31%) |
Dec 29, 2021 | 39.98 | 40.29 | 39.66 | 40.23 | 590,403 | +0.36(+0.91%) |
Dec 28, 2021 | 39.88 | 40.42 | 39.61 | 39.87 | 448,451 | -0.02(-0.04%) |
Dec 27, 2021 | 39.11 | 39.90 | 38.78 | 39.88 | 594,165 | +0.86(+2.22%) |
Dec 23, 2021 | 38.93 | 39.20 | 38.75 | 39.02 | 516,775 | +0.28(+0.71%) |
Dec 22, 2021 | 38.62 | 38.95 | 38.41 | 38.74 | 541,696 | +0.13(+0.35%) |
Dec 21, 2021 | 37.69 | 38.89 | 37.58 | 38.61 | 814,049 | +1.56(+4.21%) |
Dec 20, 2021 | 36.95 | 37.17 | 36.17 | 37.05 | 787,917 | -0.55(-1.45%) |
Dec 17, 2021 | 37.57 | 38.04 | 37.11 | 37.59 | 1,792,545 | +0.02(+0.04%) |
Dec 16, 2021 | 38.62 | 38.99 | 37.50 | 37.57 | 768,666 | -0.57(-1.50%) |
Dec 15, 2021 | 38.41 | 38.64 | 36.93 | 38.15 | 875,328 | -0.32(-0.83%) |
Dec 14, 2021 | 38.47 | 38.99 | 38.26 | 38.46 | 919,967 | -0.45(-1.16%) |
Dec 13, 2021 | 39.29 | 39.53 | 38.65 | 38.92 | 717,348 | -0.72(-1.82%) |
Dec 10, 2021 | 39.87 | 40.24 | 39.11 | 39.64 | 505,464 | +0.40(+1.03%) |
Dec 09, 2021 | 40.02 | 40.04 | 39.19 | 39.24 | 499,022 | -1.15(-2.85%) |
Dec 08, 2021 | 40.24 | 40.80 | 40.15 | 40.39 | 442,752 | +0.24(+0.59%) |
Dec 07, 2021 | 40.35 | 40.99 | 39.87 | 40.15 | 591,934 | +0.12(+0.29%) |
Dec 06, 2021 | 39.00 | 40.63 | 38.74 | 40.03 | 977,759 | +2.36(+6.26%) |
Dec 03, 2021 | 38.20 | 38.75 | 37.42 | 37.68 | 760,281 | -0.72(-1.88%) |
Dec 02, 2021 | 37.20 | 38.78 | 36.89 | 38.40 | 816,095 | +1.75(+4.76%) |
Dec 01, 2021 | 39.54 | 40.28 | 36.63 | 36.65 | 1,082,508 | -2.07(-5.33%) |
Nov 30, 2021 | 39.04 | 39.36 | 38.28 | 38.72 | 1,042,551 | -1.06(-2.66%) |
Nov 29, 2021 | 40.41 | 40.46 | 39.40 | 39.77 | 683,931 | -0.13(-0.32%) |
Nov 26, 2021 | 40.88 | 40.92 | 38.76 | 39.90 | 982,973 | -2.81(-6.57%) |
Nov 24, 2021 | 41.82 | 42.82 | 41.46 | 42.71 | 540,712 | +0.74(+1.77%) |
Nov 23, 2021 | 41.38 | 42.17 | 41.38 | 41.96 | 622,321 | +0.58(+1.39%) |
Nov 22, 2021 | 41.31 | 41.77 | 40.93 | 41.39 | 516,119 | +0.29(+0.71%) |
Nov 19, 2021 | 41.55 | 41.95 | 40.73 | 41.09 | 582,999 | -0.86(-2.05%) |
Nov 18, 2021 | 42.59 | 42.17 | 41.81 | 41.95 | 420,484 | -0.43(-1.00%) |
Nov 17, 2021 | 42.19 | 42.40 | 41.51 | 42.38 | 461,245 | +0.00(+0.00%) |
Nov 16, 2021 | 43.17 | 43.27 | 42.20 | 42.38 | 427,032 | -0.82(-1.89%) |
Nov 15, 2021 | 42.74 | 43.22 | 42.51 | 43.20 | 404,057 | +0.57(+1.33%) |
Nov 12, 2021 | 43.31 | 43.31 | 42.31 | 42.63 | 418,188 | -0.41(-0.95%) |
Nov 11, 2021 | 43.27 | 43.45 | 42.81 | 43.04 | 523,775 | -0.23(-0.52%) |
Nov 10, 2021 | 43.28 | 43.27 | 459,743 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.46 | 43.62 | 43.06 | 43.53 | 587,728 | +0.11(+0.25%) |
Nov 08, 2021 | 45.00 | 45.11 | 43.30 | 43.42 | 602,949 | -1.54(-3.44%) |
Nov 05, 2021 | 44.87 | 45.51 | 44.43 | 44.97 | 551,108 | +1.29(+2.94%) |
Nov 04, 2021 | 44.96 | 45.83 | 43.47 | 43.68 | 518,120 | -1.04(-2.33%) |
Nov 03, 2021 | 44.18 | 45.26 | 44.01 | 44.73 | 761,454 | +0.57(+1.29%) |
Nov 02, 2021 | 43.21 | 44.17 | 42.88 | 44.16 | 760,197 | +1.22(+2.84%) |
Nov 01, 2021 | 42.17 | 43.12 | 41.72 | 42.94 | 912,228 | +1.01(+2.41%) |
Oct 29, 2021 | 42.82 | 43.20 | 41.90 | 41.93 | 870,905 | -1.21(-2.81%) |
Oct 28, 2021 | 42.42 | 43.17 | 42.26 | 43.14 | 385,208 | +0.73(+1.73%) |
Oct 27, 2021 | 43.11 | 43.21 | 41.78 | 42.41 | 880,507 | -0.64(-1.49%) |
Oct 26, 2021 | 42.55 | 43.05 | 531,566 | +0.50(+1.17%) | ||
Oct 25, 2021 | 42.75 | 43.39 | 42.40 | 42.55 | 766,934 | -0.23(-0.54%) |
Oct 22, 2021 | 42.88 | 43.12 | 42.55 | 42.78 | 561,359 | +0.00(+0.00%) |
Oct 21, 2021 | 43.22 | 43.34 | 42.43 | 42.78 | 427,541 | -0.57(-1.32%) |
Oct 20, 2021 | 42.77 | 43.36 | 42.51 | 43.35 | 262,294 | +0.56(+1.32%) |
Oct 19, 2021 | 43.44 | 43.46 | 42.77 | 42.79 | 379,877 | -0.45(-1.04%) |
Oct 18, 2021 | 43.63 | 43.90 | 43.02 | 43.24 | 566,383 | -0.52(-1.18%) |
Oct 15, 2021 | 44.66 | 44.95 | 43.65 | 43.75 | 348,532 | -0.42(-0.96%) |
Oct 14, 2021 | 44.21 | 44.53 | 44.01 | 44.18 | 322,346 | +0.37(+0.83%) |
Oct 13, 2021 | 43.84 | 43.91 | 43.42 | 43.81 | 344,090 | -0.07(-0.15%) |
Oct 12, 2021 | 43.41 | 44.13 | 43.27 | 43.88 | 635,527 | +0.50(+1.15%) |
Oct 11, 2021 | 43.22 | 43.81 | 42.88 | 43.38 | 251,040 | +0.11(+0.25%) |
Oct 08, 2021 | 43.57 | 44.14 | 43.22 | 43.27 | 321,851 | -0.32(-0.72%) |
Oct 07, 2021 | 43.84 | 44.07 | 43.29 | 43.59 | 394,500 | +0.67(+1.57%) |
Oct 06, 2021 | 42.53 | 42.95 | 41.39 | 42.91 | 743,785 | -0.04(-0.10%) |
Oct 05, 2021 | 43.05 | 43.25 | 42.52 | 42.95 | 528,310 | -0.11(-0.25%) |
Oct 04, 2021 | 43.15 | 43.78 | 42.79 | 43.06 | 531,812 | -0.12(-0.29%) |
Oct 01, 2021 | 41.55 | 43.26 | 41.52 | 43.19 | 919,491 | +2.15(+5.25%) |
Sep 30, 2021 | 41.97 | 41.97 | 40.97 | 41.03 | 654,988 | -0.59(-1.42%) |
Sep 29, 2021 | 42.21 | 42.41 | 41.57 | 41.62 | 312,175 | -0.13(-0.32%) |
Sep 28, 2021 | 42.42 | 42.51 | 41.71 | 41.76 | 409,229 | -0.66(-1.56%) |
Sep 27, 2021 | 42.53 | 43.43 | 42.18 | 42.42 | 1,182,300 | +0.41(+0.96%) |
Sep 24, 2021 | 42.27 | 42.73 | 41.78 | 42.01 | 484,517 | -0.37(-0.88%) |
Sep 23, 2021 | 41.94 | 42.74 | 41.68 | 42.39 | 640,971 | +0.84(+2.01%) |
Sep 22, 2021 | 41.13 | 41.88 | 41.02 | 41.55 | 498,125 | +0.65(+1.60%) |
Sep 21, 2021 | 40.98 | 41.27 | 40.74 | 40.90 | 344,878 | +0.26(+0.65%) |
Sep 20, 2021 | 39.95 | 40.91 | 39.30 | 40.63 | 541,921 | -0.24(-0.59%) |
Sep 17, 2021 | 41.34 | 41.56 | 40.81 | 40.87 | 1,172,731 | -0.21(-0.50%) |
Sep 16, 2021 | 40.67 | 41.48 | 40.45 | 41.08 | 467,597 | +0.41(+1.00%) |
Sep 15, 2021 | 40.07 | 40.68 | 39.68 | 40.67 | 462,965 | +0.56(+1.40%) |
Sep 14, 2021 | 41.15 | 41.15 | 39.88 | 40.11 | 610,235 | -0.81(-1.98%) |
Sep 13, 2021 | 39.81 | 41.36 | 39.52 | 40.92 | 1,033,185 | +1.43(+3.62%) |
Sep 10, 2021 | 40.93 | 40.93 | 39.46 | 39.49 | 599,450 | -1.21(-2.97%) |
Sep 09, 2021 | 41.76 | 42.05 | 40.69 | 40.70 | 446,964 | -1.40(-3.32%) |
Sep 08, 2021 | 42.00 | 42.85 | 41.93 | 42.10 | 481,951 | -0.07(-0.16%) |
Sep 07, 2021 | 43.00 | 43.04 | 42.05 | 42.16 | 638,535 | -0.67(-1.56%) |
Sep 03, 2021 | 42.15 | 42.87 | 41.96 | 42.83 | 1,062,661 | +0.62(+1.47%) |
Sep 02, 2021 | 42.17 | 42.32 | 41.74 | 42.21 | 418,775 | +0.04(+0.10%) |
Sep 01, 2021 | 42.17 | 42.56 | 41.81 | 42.17 | 528,350 | +0.21(+0.49%) |
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.96 | 290,263 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.43 | 41.80 | 396,730 | -0.02(-0.06%) |
Aug 27, 2021 | 41.40 | 42.33 | 41.35 | 41.82 | 487,230 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.59 | 40.86 | 41.11 | 703,656 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.60 | 39.81 | 41.40 | 1,243,275 | +1.17(+2.90%) |
Aug 24, 2021 | 39.60 | 40.38 | 39.45 | 40.23 | 655,948 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.03 | 39.39 | 776,754 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,547 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.69 | 38.43 | 38.84 | 430,081 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.08 | 39.74 | 340,297 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.63 | 39.32 | 39.82 | 406,575 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.33 | 40.87 | 369,420 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.82 | 41.06 | 483,414 | -0.33(-0.80%) |
Aug 12, 2021 | 41.69 | 41.76 | 40.91 | 41.39 | 317,605 | -0.30(-0.73%) |
Aug 11, 2021 | 41.92 | 42.33 | 41.46 | 41.69 | 483,604 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.24 | 41.49 | 41.68 | 377,990 | -0.07(-0.16%) |
Aug 09, 2021 | 41.37 | 41.95 | 40.93 | 41.75 | 376,002 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.45 | 41.61 | 534,051 | -0.22(-0.53%) |
Aug 05, 2021 | 40.56 | 41.86 | 40.45 | 41.83 | 452,400 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.97 | 40.15 | 489,971 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.12 | 39.86 | 41.03 | 693,697 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.86 | 677,334 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.93 | 41.27 | 41.39 | 816,099 | -0.49(-1.16%) |
Jul 29, 2021 | 42.52 | 43.26 | 41.53 | 41.87 | 738,785 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.83 | 42.06 | 715,556 | -0.88(-2.04%) |
Jul 27, 2021 | 42.91 | 43.18 | 42.35 | 42.94 | 676,264 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.45 | 43.05 | 791,018 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.91 | 42.95 | 43.31 | 389,549 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.04 | 42.76 | 43.34 | 435,682 | -0.82(-1.85%) |
Jul 21, 2021 | 44.14 | 45.03 | 43.95 | 44.16 | 1,295,799 | +0.34(+0.78%) |
Jul 20, 2021 | 41.33 | 44.21 | 40.95 | 43.81 | 1,224,437 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.65 | 1,449,488 | -3.14(-7.18%) |
Jul 16, 2021 | 44.50 | 44.98 | 43.73 | 43.80 | 984,618 | -0.32(-0.72%) |
Jul 15, 2021 | 44.95 | 45.59 | 43.67 | 44.12 | 1,116,823 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.48 | 43.47 | 45.30 | 1,730,356 | +1.65(+3.77%) |
Jul 13, 2021 | 43.68 | 43.83 | 43.04 | 43.66 | 927,614 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 566,042 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.10 | 850,499 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.51 | 41.90 | 759,542 | -0.84(-1.97%) |
Jul 07, 2021 | 42.82 | 42.98 | 42.17 | 42.74 | 399,936 | -0.13(-0.31%) |
Jul 06, 2021 | 42.92 | 42.99 | 41.93 | 42.87 | 754,831 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.83 | 42.99 | 589,787 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.87 | 43.13 | 43.22 | 648,465 | +0.09(+0.21%) |
Jun 30, 2021 | 42.68 | 43.45 | 42.68 | 43.13 | 544,494 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,127 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.60 | 848,233 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,361 | +0.61(+1.41%) |
Jun 24, 2021 | 43.47 | 43.58 | 42.77 | 43.45 | 560,132 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.65 | 42.47 | 43.40 | 717,895 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.37 | 42.60 | 679,246 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.67 | 42.21 | 43.55 | 412,683 | +1.42(+3.36%) |
Jun 18, 2021 | 43.15 | 43.23 | 42.09 | 42.14 | 1,029,952 | -1.33(-3.05%) |
Jun 17, 2021 | 43.33 | 43.70 | 42.91 | 43.46 | 623,445 | +0.02(+0.04%) |
Jun 16, 2021 | 43.41 | 43.83 | 42.95 | 43.45 | 375,867 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.86 | 43.13 | 43.48 | 452,276 | -0.47(-1.08%) |
Jun 14, 2021 | 43.99 | 44.26 | 43.52 | 43.95 | 475,410 | -0.04(-0.09%) |
Jun 11, 2021 | 43.63 | 44.01 | 42.83 | 43.99 | 509,492 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.41 | 43.45 | 43.81 | 715,867 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.87 | 43.88 | 818,748 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.51 | 43.68 | 43.99 | 638,163 | +0.19(+0.43%) |
Jun 07, 2021 | 42.87 | 44.26 | 42.51 | 43.81 | 925,583 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.64 | 42.50 | 42.68 | 516,715 | -0.56(-1.29%) |
Jun 03, 2021 | 44.94 | 44.94 | 43.19 | 43.23 | 1,089,799 | -1.83(-4.05%) |
Jun 02, 2021 | 45.03 | 45.91 | 44.37 | 45.06 | 2,888,932 | +0.04(+0.09%) |
Jun 01, 2021 | 41.70 | 45.03 | 41.19 | 45.02 | 2,048,885 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.74 | 40.24 | 682,759 | +0.45(+1.13%) |
May 27, 2021 | 40.12 | 40.20 | 39.74 | 39.79 | 734,068 | -0.04(-0.10%) |
May 26, 2021 | 39.53 | 40.19 | 39.35 | 39.83 | 854,771 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,820 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.25 | 923,116 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.30 | 38.66 | 38.85 | 300,992 | -0.14(-0.36%) |
May 20, 2021 | 38.48 | 39.10 | 37.94 | 38.99 | 359,836 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 502,037 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.66 | 38.95 | 39.10 | 865,422 | -0.15(-0.38%) |
May 17, 2021 | 39.21 | 39.66 | 38.87 | 39.25 | 554,721 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.25 | 1,766,633 | +0.69(+1.78%) |
May 13, 2021 | 37.48 | 39.19 | 37.48 | 38.57 | 1,188,068 | +1.41(+3.79%) |
May 12, 2021 | 38.70 | 39.06 | 37.00 | 37.16 | 797,132 | -1.66(-4.28%) |
May 11, 2021 | 38.25 | 39.15 | 37.56 | 38.82 | 666,395 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.34 | 700,811 | -1.19(-2.93%) |
May 07, 2021 | 39.26 | 40.67 | 39.11 | 40.53 | 714,456 | +0.95(+2.40%) |
May 06, 2021 | 39.22 | 40.11 | 38.73 | 39.58 | 863,493 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.29 | 38.12 | 38.87 | 786,086 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.49 | 38.56 | 39.41 | 597,702 | +0.20(+0.52%) |
May 03, 2021 | 39.42 | 39.73 | 39.00 | 39.20 | 702,366 | +0.14(+0.36%) |
Apr 30, 2021 | 39.29 | 39.59 | 38.90 | 39.07 | 677,817 | -0.20(-0.50%) |
Apr 29, 2021 | 39.56 | 40.18 | 38.84 | 39.26 | 975,541 | +0.06(+0.15%) |
Apr 28, 2021 | 39.39 | 39.83 | 39.12 | 39.20 | 787,665 | -0.06(-0.15%) |
Apr 27, 2021 | 39.58 | 39.64 | 39.01 | 39.26 | 811,898 | +0.02(+0.04%) |
Apr 26, 2021 | 39.35 | 39.83 | 39.07 | 39.25 | 1,141,662 | +0.20(+0.52%) |
Apr 23, 2021 | 38.85 | 39.23 | 38.55 | 39.04 | 534,803 | +0.34(+0.87%) |
Apr 22, 2021 | 39.04 | 39.70 | 38.42 | 38.70 | 903,460 | -0.38(-0.98%) |
Apr 21, 2021 | 37.88 | 39.14 | 37.53 | 39.09 | 1,120,116 | +1.02(+2.69%) |
Apr 20, 2021 | 38.84 | 39.38 | 37.60 | 38.07 | 937,341 | -1.01(-2.58%) |
Apr 19, 2021 | 39.28 | 39.38 | 38.84 | 39.07 | 526,993 | -0.20(-0.50%) |
Apr 16, 2021 | 39.18 | 39.48 | 38.86 | 39.27 | 520,759 | +0.09(+0.23%) |
Apr 15, 2021 | 39.31 | 39.72 | 38.86 | 39.18 | 697,075 | +0.27(+0.69%) |
Apr 14, 2021 | 39.16 | 39.63 | 38.68 | 38.91 | 525,605 | -0.39(-1.00%) |
Apr 13, 2021 | 38.43 | 39.46 | 38.42 | 39.30 | 541,917 | +0.34(+0.88%) |
Apr 12, 2021 | 39.18 | 39.46 | 38.39 | 38.96 | 460,287 | -0.16(-0.42%) |
Apr 09, 2021 | 39.55 | 39.55 | 38.93 | 39.12 | 346,480 | -0.45(-1.14%) |
Apr 08, 2021 | 39.92 | 40.68 | 39.47 | 39.57 | 491,004 | -0.70(-1.73%) |
Apr 07, 2021 | 40.42 | 41.14 | 39.72 | 40.27 | 1,025,045 | +0.88(+2.25%) |
Apr 06, 2021 | 39.17 | 39.54 | 38.85 | 39.38 | 563,130 | +0.02(+0.06%) |
Apr 05, 2021 | 39.83 | 39.88 | 38.76 | 39.36 | 677,130 | -0.07(-0.17%) |
Apr 01, 2021 | 38.57 | 39.44 | 38.16 | 39.43 | 575,595 | +1.28(+3.35%) |
Mar 31, 2021 | 38.38 | 39.11 | 38.12 | 38.15 | 674,975 | -0.38(-1.00%) |
Mar 30, 2021 | 38.01 | 38.81 | 38.01 | 38.53 | 339,562 | +0.55(+1.44%) |
Mar 29, 2021 | 38.47 | 38.72 | 37.06 | 37.98 | 479,133 | -0.61(-1.59%) |
Mar 26, 2021 | 38.77 | 38.79 | 37.62 | 38.60 | 334,511 | +0.61(+1.62%) |
Mar 25, 2021 | 36.14 | 38.39 | 35.70 | 37.98 | 772,442 | +1.30(+3.55%) |
Mar 24, 2021 | 37.10 | 37.98 | 36.44 | 36.68 | 721,145 | -0.16(-0.42%) |
Mar 23, 2021 | 37.75 | 38.38 | 36.49 | 36.84 | 907,801 | -1.44(-3.76%) |
Mar 22, 2021 | 39.32 | 39.37 | 37.98 | 38.28 | 677,662 | -0.95(-2.42%) |
Mar 19, 2021 | 39.88 | 40.25 | 39.16 | 39.23 | 1,311,912 | -0.87(-2.16%) |
Mar 18, 2021 | 41.01 | 41.04 | 39.60 | 40.10 | 536,986 | -0.95(-2.31%) |
Mar 17, 2021 | 40.06 | 41.21 | 39.84 | 41.05 | 545,319 | +0.92(+2.29%) |
Mar 16, 2021 | 41.41 | 42.45 | 39.88 | 40.13 | 746,794 | -1.21(-2.93%) |
Mar 15, 2021 | 40.53 | 42.32 | 40.53 | 41.34 | 1,103,320 | +1.27(+3.17%) |
Mar 12, 2021 | 39.20 | 40.11 | 39.03 | 40.07 | 843,546 | +0.69(+1.75%) |
Mar 11, 2021 | 39.79 | 39.92 | 38.67 | 39.38 | 540,740 | +0.18(+0.46%) |
Mar 10, 2021 | 38.95 | 40.23 | 38.83 | 39.20 | 899,914 | +0.00(+0.00%) |
Mar 09, 2021 | 39.74 | 39.96 | 38.26 | 39.20 | 889,494 | -0.33(-0.83%) |
Mar 08, 2021 | 37.71 | 39.75 | 37.45 | 39.53 | 1,061,991 | +2.19(+5.88%) |
Mar 05, 2021 | 36.87 | 37.41 | 34.58 | 37.34 | 801,534 | +0.93(+2.54%) |
Mar 04, 2021 | 38.38 | 38.38 | 35.67 | 36.41 | 1,429,279 | -2.07(-5.38%) |
Mar 03, 2021 | 38.43 | 39.29 | 37.52 | 38.48 | 705,235 | +0.16(+0.43%) |
Mar 02, 2021 | 38.07 | 38.58 | 37.69 | 38.32 | 788,899 | -0.20(-0.53%) |
Mar 01, 2021 | 37.89 | 39.48 | 37.76 | 38.52 | 1,280,985 | +1.53(+4.14%) |
Feb 26, 2021 | 36.93 | 37.71 | 35.95 | 36.99 | 1,673,781 | +0.38(+1.05%) |
Feb 25, 2021 | 40.06 | 40.75 | 36.18 | 36.61 | 2,602,867 | -2.85(-7.22%) |
Feb 24, 2021 | 38.40 | 39.84 | 37.93 | 39.46 | 1,567,449 | +1.38(+3.61%) |
Feb 23, 2021 | 36.27 | 38.34 | 34.91 | 38.08 | 1,396,470 | +1.69(+4.66%) |
Feb 22, 2021 | 35.54 | 37.39 | 35.54 | 36.39 | 2,897,770 | +0.96(+2.70%) |
Feb 19, 2021 | 34.57 | 35.66 | 34.44 | 35.43 | 999,383 | +1.09(+3.17%) |
Feb 18, 2021 | 34.55 | 35.18 | 34.12 | 34.34 | 1,217,061 | -0.11(-0.33%) |
Feb 17, 2021 | 34.61 | 34.64 | 33.79 | 34.46 | 866,393 | -0.34(-0.96%) |
Feb 16, 2021 | 33.94 | 34.81 | 33.56 | 34.79 | 815,544 | +1.03(+3.06%) |
Feb 12, 2021 | 33.16 | 33.89 | 32.92 | 33.76 | 396,920 | +0.41(+1.23%) |
Feb 11, 2021 | 33.88 | 34.50 | 33.00 | 33.35 | 1,030,687 | -0.42(-1.24%) |
Feb 10, 2021 | 33.67 | 34.33 | 33.55 | 33.77 | 998,404 | +0.20(+0.59%) |
Feb 09, 2021 | 33.23 | 33.91 | 32.87 | 33.57 | 840,174 | +0.34(+1.01%) |
Feb 08, 2021 | 32.42 | 33.24 | 31.85 | 33.24 | 685,624 | +1.14(+3.55%) |
Feb 05, 2021 | 32.21 | 32.69 | 31.64 | 32.10 | 607,226 | +0.34(+1.06%) |
Feb 04, 2021 | 32.01 | 32.66 | 31.61 | 31.76 | 914,782 | -0.23(-0.72%) |
Feb 03, 2021 | 30.68 | 32.06 | 30.24 | 31.99 | 1,077,207 | +1.27(+4.13%) |
Feb 02, 2021 | 31.85 | 31.85 | 29.95 | 30.72 | 1,405,044 | -0.79(-2.49%) |
Feb 01, 2021 | 32.54 | 32.75 | 30.63 | 31.51 | 1,252,812 | -0.95(-2.93%) |
Jan 29, 2021 | 34.13 | 34.77 | 31.71 | 32.46 | 2,619,305 | -1.60(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.06 | 2,289,863 | -0.24(-0.69%) |
Jan 27, 2021 | 35.42 | 40.33 | 34.03 | 34.30 | 6,307,755 | +1.66(+5.09%) |
Jan 26, 2021 | 32.89 | 33.37 | 31.85 | 32.64 | 1,440,125 | -0.11(-0.32%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.74 | 3,585,399 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.04 | 30.53 | 1,394,838 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.52 | 28.99 | 1,148,022 | -1.09(-3.62%) |
Jan 20, 2021 | 30.84 | 32.20 | 29.98 | 30.08 | 1,551,369 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.94 | 30.07 | 30.84 | 1,198,588 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.89 | 29.80 | 30.29 | 1,303,118 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,353 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.09 | 952,760 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.37 | 734,118 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.18 | 802,604 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,763 | +0.61(+2.28%) |
Jan 07, 2021 | 26.46 | 27.06 | 26.46 | 26.88 | 1,138,041 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.65 | 26.61 | 1,242,824 | +1.07(+4.20%) |
Jan 05, 2021 | 25.38 | 26.01 | 25.37 | 25.54 | 594,951 | +0.21(+0.84%) |