Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.47 | 48.58 | 48.06 | 48.39 | 295,508 | +0.18(+0.38%) |
Dec 30, 2021 | 48.56 | 48.56 | 48.07 | 48.21 | 413,753 | -0.16(-0.34%) |
Dec 29, 2021 | 47.89 | 48.38 | 47.62 | 48.37 | 182,921 | +0.47(+0.97%) |
Dec 28, 2021 | 47.19 | 47.94 | 47.19 | 47.91 | 329,536 | +0.62(+1.32%) |
Dec 27, 2021 | 46.90 | 47.30 | 46.70 | 47.29 | 396,640 | +0.36(+0.76%) |
Dec 23, 2021 | 47.35 | 47.63 | 46.90 | 46.93 | 423,488 | -0.31(-0.66%) |
Dec 22, 2021 | 47.12 | 47.37 | 46.90 | 47.24 | 327,356 | +0.26(+0.56%) |
Dec 21, 2021 | 47.41 | 47.85 | 46.87 | 46.98 | 474,878 | -0.35(-0.75%) |
Dec 20, 2021 | 46.84 | 47.41 | 46.21 | 47.33 | 560,311 | +0.29(+0.62%) |
Dec 17, 2021 | 47.32 | 47.73 | 46.84 | 47.04 | 919,219 | -0.62(-1.29%) |
Dec 16, 2021 | 47.08 | 48.03 | 46.98 | 47.66 | 812,122 | +0.68(+1.45%) |
Dec 15, 2021 | 46.23 | 47.01 | 46.03 | 46.98 | 783,301 | +1.03(+2.25%) |
Dec 14, 2021 | 46.34 | 46.52 | 45.84 | 45.94 | 642,709 | -0.26(-0.57%) |
Dec 13, 2021 | 45.87 | 46.66 | 45.72 | 46.21 | 780,478 | +0.16(+0.35%) |
Dec 10, 2021 | 46.23 | 46.52 | 45.95 | 46.04 | 715,603 | +0.10(+0.22%) |
Dec 09, 2021 | 46.19 | 46.48 | 45.66 | 45.94 | 601,895 | -0.44(-0.94%) |
Dec 08, 2021 | 46.24 | 46.48 | 45.85 | 46.38 | 341,166 | +0.24(+0.53%) |
Dec 07, 2021 | 46.33 | 46.68 | 46.01 | 46.13 | 352,995 | -0.31(-0.66%) |
Dec 06, 2021 | 46.41 | 46.90 | 46.03 | 46.44 | 506,071 | +0.66(+1.45%) |
Dec 03, 2021 | 45.70 | 45.83 | 45.19 | 45.78 | 450,930 | +0.29(+0.64%) |
Dec 02, 2021 | 44.72 | 45.78 | 44.72 | 45.49 | 522,919 | +1.05(+2.37%) |
Dec 01, 2021 | 44.74 | 45.63 | 44.36 | 44.44 | 414,815 | +0.30(+0.68%) |
Nov 30, 2021 | 45.28 | 45.28 | 44.13 | 44.14 | 621,980 | -1.45(-3.18%) |
Nov 29, 2021 | 45.37 | 45.80 | 44.90 | 45.59 | 446,575 | +0.65(+1.45%) |
Nov 26, 2021 | 45.25 | 45.66 | 44.48 | 44.94 | 288,312 | -0.92(-2.00%) |
Nov 24, 2021 | 46.00 | 46.17 | 45.59 | 45.85 | 392,954 | +0.06(+0.14%) |
Nov 23, 2021 | 45.81 | 46.09 | 45.63 | 45.79 | 282,813 | -0.06(-0.14%) |
Nov 22, 2021 | 45.38 | 46.22 | 45.25 | 45.85 | 397,853 | +0.58(+1.28%) |
Nov 19, 2021 | 44.76 | 45.48 | 44.53 | 45.27 | 350,387 | +0.37(+0.83%) |
Nov 18, 2021 | 44.70 | 44.91 | 44.47 | 44.90 | 372,164 | +0.05(+0.10%) |
Nov 17, 2021 | 44.69 | 44.94 | 44.19 | 44.86 | 424,970 | +0.11(+0.24%) |
Nov 16, 2021 | 45.20 | 45.35 | 44.57 | 44.75 | 396,437 | -0.54(-1.18%) |
Nov 15, 2021 | 45.06 | 45.47 | 44.87 | 45.28 | 360,661 | +0.53(+1.18%) |
Nov 12, 2021 | 45.30 | 45.35 | 44.76 | 44.76 | 544,970 | -0.48(-1.06%) |
Nov 11, 2021 | 45.35 | 45.39 | 44.85 | 45.24 | 382,444 | -0.23(-0.50%) |
Nov 10, 2021 | 44.74 | 45.47 | 45.46 | 376,699 | +0.73(+1.64%) | |
Nov 09, 2021 | 44.71 | 45.08 | 44.53 | 44.73 | 315,094 | +0.04(+0.08%) |
Nov 08, 2021 | 45.84 | 45.84 | 44.38 | 44.69 | 466,488 | -0.95(-2.09%) |
Nov 05, 2021 | 44.90 | 45.81 | 44.90 | 45.64 | 460,447 | +1.02(+2.30%) |
Nov 04, 2021 | 45.20 | 45.44 | 44.30 | 44.62 | 564,166 | -0.55(-1.22%) |
Nov 03, 2021 | 45.20 | 45.75 | 44.88 | 45.17 | 821,433 | -0.14(-0.30%) |
Nov 02, 2021 | 45.70 | 45.78 | 44.99 | 45.31 | 684,482 | -0.17(-0.38%) |
Nov 01, 2021 | 44.94 | 45.48 | 44.52 | 45.48 | 664,841 | +0.76(+1.70%) |
Oct 29, 2021 | 43.89 | 45.01 | 43.48 | 44.72 | 1,212,024 | +0.73(+1.65%) |
Oct 28, 2021 | 43.42 | 44.01 | 43.30 | 43.99 | 874,412 | +0.63(+1.44%) |
Oct 27, 2021 | 43.72 | 43.89 | 43.22 | 43.37 | 2,579,039 | -0.33(-0.75%) |
Oct 26, 2021 | 44.37 | 43.63 | 43.69 | 1,085,613 | -0.54(-1.23%) | |
Oct 25, 2021 | 44.24 | 44.68 | 43.84 | 44.24 | 718,381 | +0.06(+0.14%) |
Oct 22, 2021 | 43.99 | 44.28 | 43.85 | 44.18 | 406,037 | +0.27(+0.62%) |
Oct 21, 2021 | 43.74 | 44.04 | 43.56 | 43.90 | 438,550 | +0.13(+0.29%) |
Oct 20, 2021 | 43.34 | 44.15 | 43.30 | 43.78 | 463,628 | +0.53(+1.22%) |
Oct 19, 2021 | 43.45 | 43.76 | 43.23 | 43.25 | 525,907 | -0.11(-0.25%) |
Oct 18, 2021 | 43.49 | 43.80 | 43.18 | 43.36 | 447,157 | -0.46(-1.06%) |
Oct 15, 2021 | 44.85 | 44.93 | 43.76 | 43.82 | 453,324 | -0.74(-1.67%) |
Oct 14, 2021 | 44.28 | 44.67 | 43.99 | 44.57 | 344,198 | +0.55(+1.26%) |
Oct 13, 2021 | 43.70 | 44.18 | 43.48 | 44.01 | 516,804 | +0.22(+0.50%) |
Oct 12, 2021 | 43.39 | 44.28 | 43.35 | 43.79 | 673,385 | +0.52(+1.19%) |
Oct 11, 2021 | 44.18 | 44.18 | 43.27 | 43.28 | 367,941 | -0.94(-2.13%) |
Oct 08, 2021 | 44.11 | 44.31 | 43.93 | 44.22 | 297,265 | -0.02(-0.04%) |
Oct 07, 2021 | 44.45 | 44.80 | 44.14 | 44.24 | 371,365 | -0.30(-0.67%) |
Oct 06, 2021 | 43.73 | 44.61 | 43.50 | 44.54 | 427,462 | +0.63(+1.42%) |
Oct 05, 2021 | 44.14 | 44.28 | 43.62 | 43.91 | 514,331 | -0.03(-0.06%) |
Oct 04, 2021 | 42.82 | 44.12 | 42.82 | 43.94 | 548,570 | +1.05(+2.45%) |
Oct 01, 2021 | 43.01 | 43.25 | 42.61 | 42.89 | 447,590 | +0.27(+0.64%) |
Sep 30, 2021 | 43.80 | 43.80 | 42.61 | 42.62 | 512,892 | -0.97(-2.23%) |
Sep 29, 2021 | 43.09 | 43.74 | 43.02 | 43.59 | 324,879 | +0.55(+1.29%) |
Sep 28, 2021 | 43.28 | 43.76 | 42.97 | 43.03 | 370,216 | -0.30(-0.69%) |
Sep 27, 2021 | 43.92 | 44.49 | 43.26 | 43.33 | 532,426 | -0.49(-1.12%) |
Sep 24, 2021 | 43.89 | 44.34 | 43.50 | 43.82 | 423,884 | -0.29(-0.66%) |
Sep 23, 2021 | 43.56 | 44.27 | 43.45 | 44.11 | 632,601 | +0.56(+1.28%) |
Sep 22, 2021 | 43.48 | 43.93 | 43.11 | 43.55 | 460,295 | +0.28(+0.64%) |
Sep 21, 2021 | 43.53 | 43.84 | 43.27 | 43.28 | 507,348 | -0.09(-0.21%) |
Sep 20, 2021 | 43.48 | 44.19 | 43.13 | 43.37 | 744,853 | -0.27(-0.62%) |
Sep 17, 2021 | 44.59 | 44.73 | 43.64 | 43.64 | 1,677,239 | -0.87(-1.96%) |
Sep 16, 2021 | 45.29 | 45.35 | 44.35 | 44.51 | 384,592 | -0.67(-1.47%) |
Sep 15, 2021 | 44.88 | 45.47 | 44.72 | 45.17 | 347,089 | +0.09(+0.20%) |
Sep 14, 2021 | 45.50 | 45.50 | 44.86 | 45.08 | 468,595 | -0.13(-0.28%) |
Sep 13, 2021 | 45.58 | 45.78 | 44.98 | 45.21 | 456,405 | -0.05(-0.12%) |
Sep 10, 2021 | 46.32 | 46.32 | 45.24 | 45.26 | 396,513 | -0.96(-2.08%) |
Sep 09, 2021 | 46.64 | 46.68 | 46.21 | 46.22 | 547,137 | -0.38(-0.81%) |
Sep 08, 2021 | 45.32 | 46.82 | 45.23 | 46.60 | 525,761 | +1.06(+2.33%) |
Sep 07, 2021 | 46.42 | 46.59 | 45.51 | 45.54 | 444,083 | -0.99(-2.13%) |
Sep 03, 2021 | 46.78 | 46.87 | 46.50 | 46.53 | 405,517 | -0.35(-0.75%) |
Sep 02, 2021 | 47.02 | 47.17 | 46.58 | 46.88 | 410,279 | +0.03(+0.06%) |
Sep 01, 2021 | 46.38 | 47.00 | 46.06 | 46.85 | 586,728 | +0.69(+1.50%) |
Aug 31, 2021 | 45.82 | 46.25 | 45.78 | 46.16 | 585,208 | +0.41(+0.90%) |
Aug 30, 2021 | 45.46 | 45.89 | 45.26 | 45.75 | 473,918 | +0.15(+0.34%) |
Aug 27, 2021 | 45.35 | 45.75 | 45.31 | 45.60 | 385,125 | +0.36(+0.79%) |
Aug 26, 2021 | 45.37 | 45.37 | 44.98 | 45.24 | 320,174 | -0.18(-0.40%) |
Aug 25, 2021 | 45.83 | 45.83 | 45.40 | 45.42 | 498,541 | -0.42(-0.92%) |
Aug 24, 2021 | 46.40 | 46.40 | 45.67 | 45.84 | 405,681 | -0.39(-0.84%) |
Aug 23, 2021 | 46.39 | 46.42 | 45.71 | 46.22 | 547,856 | -0.21(-0.45%) |
Aug 20, 2021 | 45.96 | 46.58 | 45.85 | 46.43 | 512,411 | +0.40(+0.86%) |
Aug 19, 2021 | 45.68 | 46.58 | 45.68 | 46.04 | 597,904 | +0.22(+0.49%) |
Aug 18, 2021 | 46.12 | 46.13 | 45.34 | 45.81 | 623,583 | -0.36(-0.78%) |
Aug 17, 2021 | 45.57 | 46.17 | 45.40 | 46.17 | 603,188 | +0.38(+0.82%) |
Aug 16, 2021 | 45.67 | 46.08 | 45.42 | 45.79 | 517,842 | +0.26(+0.57%) |
Aug 13, 2021 | 45.22 | 45.55 | 45.01 | 45.53 | 261,319 | +0.39(+0.86%) |
Aug 12, 2021 | 45.35 | 45.42 | 44.97 | 45.15 | 252,386 | -0.10(-0.22%) |
Aug 11, 2021 | 44.48 | 45.34 | 44.41 | 45.24 | 518,558 | +0.76(+1.70%) |
Aug 10, 2021 | 44.87 | 44.89 | 44.41 | 44.49 | 770,077 | -0.53(-1.18%) |
Aug 09, 2021 | 45.13 | 45.30 | 44.71 | 45.02 | 344,647 | -0.24(-0.54%) |
Aug 06, 2021 | 45.15 | 45.61 | 44.91 | 45.26 | 644,287 | +0.51(+1.15%) |
Aug 05, 2021 | 44.46 | 44.92 | 44.35 | 44.75 | 601,760 | +0.22(+0.50%) |
Aug 04, 2021 | 44.72 | 44.90 | 43.97 | 44.53 | 648,012 | -0.62(-1.37%) |
Aug 03, 2021 | 44.95 | 45.37 | 44.74 | 45.15 | 693,663 | +0.29(+0.64%) |
Aug 02, 2021 | 44.35 | 45.15 | 43.98 | 44.86 | 710,530 | +0.90(+2.04%) |
Jul 30, 2021 | 43.96 | 44.92 | 43.80 | 43.96 | 1,041,053 | -0.22(-0.51%) |
Jul 29, 2021 | 44.28 | 44.57 | 43.95 | 44.18 | 501,768 | -0.05(-0.12%) |
Jul 28, 2021 | 44.00 | 44.30 | 43.53 | 44.24 | 495,173 | +0.30(+0.67%) |
Jul 27, 2021 | 43.31 | 44.00 | 42.97 | 43.94 | 507,941 | +0.49(+1.12%) |
Jul 26, 2021 | 43.52 | 43.78 | 43.19 | 43.46 | 451,877 | -0.12(-0.27%) |
Jul 23, 2021 | 42.71 | 43.58 | 42.40 | 43.57 | 710,722 | +1.13(+2.67%) |
Jul 22, 2021 | 42.57 | 42.95 | 42.23 | 42.44 | 669,797 | -0.28(-0.65%) |
Jul 21, 2021 | 43.23 | 43.58 | 42.69 | 42.72 | 742,647 | -0.29(-0.67%) |
Jul 20, 2021 | 42.61 | 43.62 | 42.49 | 43.01 | 988,459 | +0.44(+1.03%) |
Jul 19, 2021 | 42.78 | 43.00 | 42.06 | 42.57 | 874,881 | -0.46(-1.07%) |
Jul 16, 2021 | 42.89 | 43.41 | 42.63 | 43.02 | 598,178 | +0.35(+0.82%) |
Jul 15, 2021 | 41.72 | 42.68 | 41.72 | 42.67 | 443,525 | +0.75(+1.78%) |
Jul 14, 2021 | 41.49 | 42.17 | 41.29 | 41.93 | 487,928 | +0.46(+1.11%) |
Jul 13, 2021 | 41.54 | 41.68 | 41.23 | 41.47 | 423,131 | -0.15(-0.37%) |
Jul 12, 2021 | 41.50 | 41.99 | 41.35 | 41.62 | 665,766 | -0.11(-0.26%) |
Jul 09, 2021 | 41.28 | 41.75 | 41.15 | 41.73 | 378,367 | +0.65(+1.58%) |
Jul 08, 2021 | 41.45 | 41.59 | 40.97 | 41.08 | 479,380 | -0.68(-1.64%) |
Jul 07, 2021 | 41.37 | 41.84 | 41.13 | 41.77 | 576,089 | +0.22(+0.54%) |
Jul 06, 2021 | 41.40 | 41.63 | 40.81 | 41.54 | 534,517 | -0.06(-0.15%) |
Jul 02, 2021 | 41.98 | 41.98 | 41.45 | 41.60 | 413,274 | -0.24(-0.58%) |
Jul 01, 2021 | 41.67 | 42.34 | 41.37 | 41.85 | 774,029 | +0.42(+1.02%) |
Jun 30, 2021 | 41.68 | 41.99 | 41.28 | 41.42 | 1,081,836 | -0.32(-0.78%) |
Jun 29, 2021 | 42.66 | 42.76 | 41.66 | 41.75 | 369,192 | -1.01(-2.36%) |
Jun 28, 2021 | 43.08 | 43.26 | 42.59 | 42.75 | 597,395 | -0.32(-0.75%) |
Jun 25, 2021 | 41.96 | 43.14 | 41.82 | 43.08 | 1,582,221 | +1.04(+2.48%) |
Jun 24, 2021 | 42.12 | 42.12 | 41.52 | 42.04 | 603,046 | -0.03(-0.06%) |
Jun 23, 2021 | 42.59 | 42.59 | 41.94 | 42.06 | 664,221 | -0.64(-1.50%) |
Jun 22, 2021 | 42.92 | 43.13 | 42.61 | 42.70 | 616,382 | -0.20(-0.48%) |
Jun 21, 2021 | 42.50 | 43.07 | 42.28 | 42.91 | 592,162 | +0.74(+1.75%) |
Jun 18, 2021 | 43.69 | 43.75 | 42.15 | 42.17 | 901,708 | -1.63(-3.72%) |
Jun 17, 2021 | 44.08 | 44.13 | 43.49 | 43.80 | 788,960 | -0.28(-0.63%) |
Jun 16, 2021 | 44.89 | 44.92 | 44.07 | 44.08 | 454,911 | -0.65(-1.45%) |
Jun 15, 2021 | 44.80 | 44.97 | 44.58 | 44.73 | 399,355 | +0.18(+0.40%) |
Jun 14, 2021 | 44.50 | 44.79 | 44.29 | 44.55 | 589,977 | +0.14(+0.32%) |
Jun 11, 2021 | 44.54 | 44.54 | 44.16 | 44.41 | 476,771 | -0.03(-0.06%) |
Jun 10, 2021 | 44.25 | 44.56 | 44.10 | 44.43 | 454,374 | +0.24(+0.54%) |
Jun 09, 2021 | 43.74 | 44.24 | 43.63 | 44.19 | 404,663 | +0.48(+1.10%) |
Jun 08, 2021 | 43.53 | 43.80 | 43.12 | 43.71 | 490,060 | +0.18(+0.41%) |
Jun 07, 2021 | 43.65 | 43.82 | 43.51 | 43.53 | 506,139 | -0.07(-0.16%) |
Jun 04, 2021 | 43.68 | 43.77 | 43.52 | 43.60 | 464,427 | +0.03(+0.06%) |
Jun 03, 2021 | 42.91 | 43.72 | 42.76 | 43.58 | 659,146 | +0.72(+1.68%) |
Jun 02, 2021 | 42.68 | 43.04 | 42.42 | 42.86 | 560,418 | +0.27(+0.63%) |
Jun 01, 2021 | 42.89 | 42.96 | 42.43 | 42.59 | 638,686 | -0.12(-0.27%) |
May 28, 2021 | 42.70 | 42.89 | 42.45 | 42.70 | 375,630 | +0.20(+0.48%) |
May 27, 2021 | 43.23 | 42.89 | 42.45 | 42.50 | 597,754 | -0.39(-0.91%) |
May 26, 2021 | 42.86 | 43.23 | 42.59 | 42.89 | 528,884 | +0.06(+0.15%) |
May 25, 2021 | 43.48 | 43.52 | 42.78 | 42.83 | 619,126 | -0.99(-2.26%) |
May 24, 2021 | 43.81 | 43.99 | 43.60 | 43.82 | 343,090 | -0.01(-0.02%) |
May 21, 2021 | 43.84 | 44.14 | 43.45 | 43.83 | 428,903 | +0.28(+0.63%) |
May 20, 2021 | 43.41 | 43.95 | 43.29 | 43.55 | 725,314 | +0.09(+0.20%) |
May 19, 2021 | 43.60 | 43.76 | 43.18 | 43.46 | 555,229 | -0.48(-1.09%) |
May 18, 2021 | 43.97 | 44.24 | 43.79 | 43.94 | 698,933 | -0.07(-0.16%) |
May 17, 2021 | 44.13 | 44.28 | 43.73 | 44.01 | 718,492 | -0.29(-0.64%) |
May 14, 2021 | 44.34 | 44.77 | 44.15 | 44.30 | 663,616 | +0.01(+0.02%) |
May 13, 2021 | 43.46 | 44.64 | 43.43 | 44.29 | 910,186 | +0.89(+2.05%) |
May 12, 2021 | 44.19 | 44.46 | 43.26 | 43.40 | 651,387 | -0.81(-1.83%) |
May 11, 2021 | 44.83 | 44.88 | 43.98 | 44.21 | 500,042 | -0.67(-1.49%) |
May 10, 2021 | 44.98 | 45.36 | 44.86 | 44.88 | 578,993 | +0.13(+0.30%) |
May 07, 2021 | 44.69 | 44.98 | 44.47 | 44.74 | 652,225 | -0.07(-0.16%) |
May 06, 2021 | 44.42 | 44.81 | 44.16 | 44.81 | 596,132 | +0.53(+1.19%) |
May 05, 2021 | 44.33 | 44.85 | 43.94 | 44.29 | 620,464 | -0.61(-1.37%) |
May 04, 2021 | 44.90 | 45.17 | 44.76 | 44.90 | 501,368 | -0.06(-0.14%) |
May 03, 2021 | 45.32 | 45.38 | 44.83 | 44.97 | 506,069 | -0.34(-0.75%) |
Apr 30, 2021 | 44.39 | 45.41 | 44.39 | 45.30 | 611,601 | +0.53(+1.19%) |
Apr 29, 2021 | 44.33 | 44.84 | 44.23 | 44.77 | 575,902 | +0.58(+1.31%) |
Apr 28, 2021 | 43.95 | 44.35 | 43.68 | 44.19 | 522,153 | +0.25(+0.57%) |
Apr 27, 2021 | 44.72 | 44.72 | 43.81 | 43.94 | 508,978 | -0.61(-1.38%) |
Apr 26, 2021 | 45.40 | 45.40 | 44.54 | 44.56 | 410,016 | -0.57(-1.26%) |
Apr 23, 2021 | 45.17 | 45.31 | 44.73 | 45.13 | 471,049 | -0.01(-0.02%) |
Apr 22, 2021 | 45.61 | 45.73 | 45.12 | 45.14 | 430,646 | -0.45(-1.00%) |
Apr 21, 2021 | 45.88 | 45.96 | 45.06 | 45.59 | 654,309 | -0.25(-0.54%) |
Apr 20, 2021 | 45.20 | 45.88 | 45.07 | 45.84 | 538,787 | +0.69(+1.52%) |
Apr 19, 2021 | 45.17 | 45.22 | 44.59 | 45.15 | 517,044 | +0.15(+0.34%) |
Apr 16, 2021 | 44.81 | 45.19 | 44.69 | 45.00 | 352,164 | +0.34(+0.76%) |
Apr 15, 2021 | 44.23 | 44.67 | 44.08 | 44.66 | 342,847 | +0.60(+1.35%) |
Apr 14, 2021 | 44.01 | 44.09 | 43.66 | 44.07 | 449,951 | +0.06(+0.14%) |
Apr 13, 2021 | 43.26 | 44.21 | 43.11 | 44.00 | 741,492 | +0.34(+0.78%) |
Apr 12, 2021 | 43.49 | 43.87 | 43.47 | 43.67 | 316,003 | +0.18(+0.41%) |
Apr 09, 2021 | 43.60 | 43.65 | 43.34 | 43.49 | 539,641 | +0.17(+0.39%) |
Apr 08, 2021 | 43.34 | 43.43 | 42.78 | 43.32 | 409,801 | +0.10(+0.23%) |
Apr 07, 2021 | 43.13 | 43.29 | 42.85 | 43.22 | 406,413 | +0.09(+0.21%) |
Apr 06, 2021 | 42.87 | 43.27 | 42.64 | 43.13 | 483,036 | +0.18(+0.41%) |
Apr 05, 2021 | 42.19 | 42.98 | 42.18 | 42.95 | 571,592 | +0.87(+2.07%) |
Apr 01, 2021 | 42.35 | 42.35 | 41.51 | 42.08 | 461,507 | -0.20(-0.48%) |
Mar 31, 2021 | 42.03 | 42.37 | 41.76 | 42.29 | 720,287 | +0.20(+0.49%) |
Mar 30, 2021 | 42.53 | 42.66 | 41.81 | 42.08 | 449,767 | -0.50(-1.17%) |
Mar 29, 2021 | 42.23 | 42.84 | 42.10 | 42.58 | 667,487 | +0.30(+0.72%) |
Mar 26, 2021 | 42.12 | 42.30 | 41.53 | 42.28 | 798,292 | +0.04(+0.08%) |
Mar 25, 2021 | 41.80 | 42.33 | 41.33 | 42.24 | 698,512 | +0.55(+1.32%) |
Mar 24, 2021 | 41.64 | 42.20 | 41.32 | 41.69 | 676,703 | -0.19(-0.45%) |
Mar 23, 2021 | 41.33 | 42.33 | 41.14 | 41.88 | 844,630 | +0.54(+1.30%) |
Mar 22, 2021 | 41.91 | 41.96 | 41.33 | 41.34 | 516,054 | -0.70(-1.66%) |
Mar 19, 2021 | 41.67 | 42.18 | 41.23 | 42.04 | 2,587,640 | +0.36(+0.87%) |
Mar 18, 2021 | 41.59 | 41.91 | 41.07 | 41.67 | 976,494 | +0.26(+0.62%) |
Mar 17, 2021 | 42.25 | 42.27 | 41.19 | 41.42 | 819,355 | -0.79(-1.88%) |
Mar 16, 2021 | 42.87 | 42.96 | 41.99 | 42.21 | 895,400 | -0.55(-1.28%) |
Mar 15, 2021 | 41.83 | 42.76 | 41.75 | 42.76 | 1,125,016 | +0.83(+1.98%) |
Mar 12, 2021 | 40.74 | 42.00 | 40.74 | 41.93 | 726,400 | +1.41(+3.49%) |
Mar 11, 2021 | 40.74 | 41.40 | 40.43 | 40.52 | 977,727 | -0.28(-0.69%) |
Mar 10, 2021 | 39.30 | 41.02 | 38.92 | 40.80 | 1,049,423 | +1.55(+3.94%) |
Mar 09, 2021 | 39.70 | 39.70 | 39.02 | 39.25 | 704,475 | -0.30(-0.76%) |
Mar 08, 2021 | 38.30 | 39.77 | 38.19 | 39.55 | 965,163 | +1.29(+3.37%) |
Mar 05, 2021 | 37.87 | 38.50 | 37.60 | 38.27 | 1,185,341 | +0.69(+1.83%) |
Mar 04, 2021 | 37.16 | 38.36 | 36.99 | 37.58 | 837,525 | +0.44(+1.19%) |
Mar 03, 2021 | 36.59 | 37.17 | 36.23 | 37.14 | 822,153 | +0.55(+1.50%) |
Mar 02, 2021 | 36.93 | 37.09 | 36.22 | 36.59 | 877,694 | -0.34(-0.93%) |
Mar 01, 2021 | 37.53 | 37.62 | 36.83 | 36.93 | 1,564,710 | -0.30(-0.81%) |
Feb 26, 2021 | 38.03 | 38.32 | 37.23 | 37.23 | 863,980 | -0.59(-1.56%) |
Feb 25, 2021 | 38.15 | 38.78 | 37.82 | 37.82 | 1,063,725 | -0.33(-0.86%) |
Feb 24, 2021 | 37.97 | 38.27 | 37.59 | 38.15 | 1,455,418 | +0.19(+0.49%) |
Feb 23, 2021 | 37.39 | 38.63 | 37.31 | 37.97 | 1,219,424 | +0.77(+2.07%) |
Feb 22, 2021 | 36.99 | 37.21 | 36.46 | 37.20 | 938,087 | +0.21(+0.57%) |
Feb 19, 2021 | 37.03 | 37.44 | 36.76 | 36.99 | 865,453 | +0.02(+0.05%) |
Feb 18, 2021 | 37.08 | 37.42 | 36.97 | 36.97 | 652,084 | -0.01(-0.02%) |
Feb 17, 2021 | 36.77 | 37.10 | 36.54 | 36.98 | 640,504 | +0.20(+0.55%) |
Feb 16, 2021 | 37.24 | 37.29 | 36.74 | 36.77 | 753,428 | -0.41(-1.09%) |
Feb 12, 2021 | 37.49 | 37.55 | 37.06 | 37.18 | 568,211 | -0.31(-0.82%) |
Feb 11, 2021 | 37.84 | 37.91 | 37.29 | 37.49 | 678,962 | -0.35(-0.93%) |
Feb 10, 2021 | 37.97 | 38.21 | 37.68 | 37.84 | 529,665 | +0.04(+0.12%) |
Feb 09, 2021 | 37.82 | 37.93 | 37.25 | 37.80 | 410,958 | +0.11(+0.30%) |
Feb 08, 2021 | 38.02 | 38.20 | 37.43 | 37.68 | 530,013 | -0.34(-0.88%) |
Feb 05, 2021 | 37.84 | 38.15 | 37.65 | 38.02 | 595,388 | +0.41(+1.08%) |
Feb 04, 2021 | 37.38 | 37.65 | 37.05 | 37.61 | 852,762 | +0.11(+0.28%) |
Feb 03, 2021 | 38.12 | 38.30 | 37.35 | 37.51 | 740,308 | -0.97(-2.52%) |
Feb 02, 2021 | 38.40 | 39.03 | 38.15 | 38.48 | 926,007 | +0.32(+0.83%) |
Feb 01, 2021 | 37.35 | 38.26 | 36.89 | 38.16 | 800,165 | +0.81(+2.18%) |
Jan 29, 2021 | 37.01 | 37.71 | 36.61 | 37.35 | 980,612 | +0.09(+0.24%) |
Jan 28, 2021 | 36.87 | 37.65 | 36.56 | 37.26 | 644,121 | +0.57(+1.54%) |
Jan 27, 2021 | 36.95 | 37.27 | 36.33 | 36.69 | 758,739 | -0.57(-1.54%) |
Jan 26, 2021 | 37.52 | 37.61 | 36.66 | 37.27 | 578,055 | -0.06(-0.17%) |
Jan 25, 2021 | 36.91 | 37.50 | 36.36 | 37.33 | 757,113 | +0.42(+1.15%) |
Jan 22, 2021 | 36.97 | 36.97 | 36.36 | 36.91 | 514,425 | -0.06(-0.17%) |
Jan 21, 2021 | 37.06 | 37.14 | 36.39 | 36.97 | 711,304 | -0.10(-0.26%) |
Jan 20, 2021 | 37.50 | 37.68 | 36.56 | 37.06 | 741,129 | -0.43(-1.15%) |
Jan 19, 2021 | 38.44 | 38.44 | 37.17 | 37.50 | 978,212 | -0.76(-1.99%) |
Jan 15, 2021 | 37.12 | 38.57 | 37.09 | 38.26 | 731,609 | +0.77(+2.05%) |
Jan 14, 2021 | 37.12 | 37.58 | 36.76 | 37.49 | 763,045 | +0.47(+1.26%) |
Jan 13, 2021 | 37.12 | 37.31 | 36.86 | 37.02 | 827,496 | -0.19(-0.50%) |
Jan 12, 2021 | 37.22 | 37.29 | 36.68 | 37.21 | 866,242 | +0.20(+0.55%) |
Jan 11, 2021 | 36.91 | 37.19 | 36.30 | 37.00 | 923,676 | +0.09(+0.24%) |
Jan 08, 2021 | 36.90 | 36.99 | 36.34 | 36.91 | 754,030 | +0.02(+0.05%) |
Jan 07, 2021 | 37.35 | 37.35 | 36.69 | 36.90 | 622,727 | -0.45(-1.21%) |
Jan 06, 2021 | 36.81 | 38.01 | 36.65 | 37.35 | 1,178,248 | +0.90(+2.47%) |
Jan 05, 2021 | 36.53 | 36.85 | 36.06 | 36.45 | 574,861 | +0.00(+0.00%) |