Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.42 | 38.69 | 38.65 | 2,485,388 | +1.25(+3.35%) | |
Jan 28, 2022 | 36.27 | 37.42 | 35.66 | 37.40 | 2,469,856 | +1.48(+4.11%) |
Jan 27, 2022 | 37.69 | 38.10 | 35.89 | 35.92 | 3,471,205 | -1.66(-4.42%) |
Jan 26, 2022 | 39.28 | 39.66 | 37.40 | 37.58 | 2,497,438 | -1.08(-2.79%) |
Jan 25, 2022 | 37.86 | 38.98 | 37.41 | 38.66 | 2,830,230 | -0.12(-0.30%) |
Jan 24, 2022 | 36.37 | 38.88 | 35.36 | 38.78 | 5,594,524 | +1.19(+3.18%) |
Jan 21, 2022 | 37.87 | 38.84 | 37.37 | 37.58 | 3,256,208 | -0.66(-1.73%) |
Jan 20, 2022 | 39.29 | 40.14 | 38.17 | 38.24 | 3,554,298 | -0.97(-2.48%) |
Jan 19, 2022 | 39.73 | 40.14 | 39.19 | 39.21 | 2,536,260 | -0.42(-1.05%) |
Jan 18, 2022 | 40.01 | 40.48 | 39.42 | 39.63 | 2,811,155 | -1.23(-3.02%) |
Jan 14, 2022 | 40.86 | 0 | -1.61(-3.79%) | |||
Jan 13, 2022 | 43.40 | 43.45 | 42.33 | 42.47 | 1,121,675 | -0.64(-1.49%) |
Jan 12, 2022 | 43.14 | 43.69 | 42.75 | 43.12 | 1,175,863 | -0.23(-0.54%) |
Jan 11, 2022 | 42.78 | 43.40 | 42.12 | 43.35 | 1,350,586 | +0.37(+0.86%) |
Jan 10, 2022 | 42.93 | 43.04 | 41.48 | 42.98 | 2,230,412 | -0.55(-1.27%) |
Jan 07, 2022 | 45.71 | 45.81 | 43.51 | 43.53 | 1,644,869 | -2.17(-4.74%) |
Jan 06, 2022 | 45.31 | 46.02 | 44.76 | 45.70 | 961,621 | +0.23(+0.51%) |
Jan 05, 2022 | 47.43 | 47.54 | 45.23 | 45.47 | 2,361,497 | -1.34(-2.86%) |
Jan 04, 2022 | 46.22 | 47.06 | 46.22 | 46.80 | 2,290,290 | +0.82(+1.77%) |
Jan 03, 2022 | 45.70 | 46.73 | 45.70 | 45.99 | 1,479,103 | +0.33(+0.72%) |
Dec 31, 2021 | 45.54 | 45.89 | 45.32 | 45.66 | 909,369 | +0.04(+0.09%) |
Dec 30, 2021 | 46.31 | 46.65 | 45.61 | 45.62 | 903,193 | -0.76(-1.63%) |
Dec 29, 2021 | 45.80 | 46.71 | 45.79 | 46.38 | 1,666,658 | +0.56(+1.23%) |
Dec 28, 2021 | 45.63 | 46.40 | 45.62 | 45.81 | 1,414,606 | +0.17(+0.36%) |
Dec 27, 2021 | 44.95 | 45.65 | 44.68 | 45.65 | 2,184,042 | +0.70(+1.56%) |
Dec 23, 2021 | 45.29 | 45.75 | 44.92 | 44.95 | 2,668,059 | -0.19(-0.43%) |
Dec 22, 2021 | 44.29 | 45.52 | 44.29 | 45.14 | 4,425,048 | +0.83(+1.86%) |
Dec 21, 2021 | 44.05 | 44.35 | 43.44 | 44.32 | 2,757,006 | +0.77(+1.76%) |
Dec 20, 2021 | 43.80 | 43.82 | 42.50 | 43.55 | 2,277,759 | -0.78(-1.75%) |
Dec 17, 2021 | 44.47 | 44.80 | 43.81 | 44.33 | 3,947,684 | -0.70(-1.55%) |
Dec 16, 2021 | 46.01 | 46.14 | 44.78 | 45.03 | 3,072,774 | -0.79(-1.72%) |
Dec 15, 2021 | 44.87 | 45.90 | 43.94 | 45.81 | 2,553,407 | +1.25(+2.81%) |
Dec 14, 2021 | 43.96 | 45.00 | 43.83 | 44.56 | 2,820,961 | +0.17(+0.37%) |
Dec 13, 2021 | 43.94 | 44.83 | 42.99 | 44.40 | 2,855,935 | +0.87(+2.01%) |
Dec 10, 2021 | 43.71 | 44.03 | 43.14 | 43.52 | 1,387,912 | +0.05(+0.11%) |
Dec 09, 2021 | 44.00 | 44.61 | 43.47 | 43.47 | 984,497 | -0.95(-2.14%) |
Dec 08, 2021 | 44.41 | 44.67 | 43.89 | 44.43 | 1,076,733 | +0.38(+0.86%) |
Dec 07, 2021 | 44.50 | 45.34 | 43.92 | 44.05 | 1,796,768 | +0.05(+0.11%) |
Dec 06, 2021 | 42.43 | 44.39 | 42.12 | 44.00 | 3,667,671 | +1.60(+3.78%) |
Dec 03, 2021 | 43.87 | 43.98 | 42.12 | 42.40 | 2,211,023 | -1.14(-2.61%) |
Dec 02, 2021 | 42.03 | 43.67 | 41.99 | 43.53 | 1,951,843 | +1.51(+3.60%) |
Dec 01, 2021 | 42.14 | 43.70 | 41.99 | 42.02 | 4,000,844 | +0.43(+1.03%) |
Nov 30, 2021 | 40.83 | 41.94 | 40.77 | 41.59 | 3,046,690 | +0.31(+0.75%) |
Nov 29, 2021 | 41.55 | 41.80 | 40.88 | 41.28 | 1,923,491 | +0.28(+0.69%) |
Nov 26, 2021 | 41.10 | 41.63 | 40.54 | 41.00 | 1,635,407 | -1.59(-3.74%) |
Nov 24, 2021 | 42.13 | 42.89 | 41.89 | 42.59 | 1,230,457 | -0.04(-0.09%) |
Nov 23, 2021 | 42.61 | 42.93 | 41.76 | 42.63 | 1,322,363 | -0.16(-0.36%) |
Nov 22, 2021 | 43.03 | 43.47 | 42.26 | 42.79 | 1,232,411 | +0.09(+0.20%) |
Nov 19, 2021 | 42.68 | 43.15 | 42.47 | 42.70 | 1,674,437 | -0.22(-0.52%) |
Nov 18, 2021 | 43.36 | 42.96 | 42.67 | 42.92 | 997,298 | -0.08(-0.18%) |
Nov 17, 2021 | 44.75 | 44.88 | 42.89 | 43.00 | 1,488,514 | -1.63(-3.65%) |
Nov 16, 2021 | 44.01 | 45.11 | 43.67 | 44.63 | 1,655,094 | +0.76(+1.73%) |
Nov 15, 2021 | 43.86 | 44.09 | 43.14 | 43.87 | 1,137,624 | +0.35(+0.80%) |
Nov 12, 2021 | 42.47 | 44.12 | 42.26 | 43.52 | 1,525,186 | +1.15(+2.70%) |
Nov 11, 2021 | 42.88 | 43.06 | 42.16 | 42.38 | 1,209,343 | -0.17(-0.39%) |
Nov 10, 2021 | 43.12 | 42.54 | 1,295,206 | -0.64(-1.48%) | ||
Nov 09, 2021 | 43.32 | 43.93 | 43.01 | 43.18 | 1,134,872 | -0.25(-0.58%) |
Nov 08, 2021 | 43.70 | 44.05 | 43.24 | 43.44 | 1,317,187 | -0.24(-0.55%) |
Nov 05, 2021 | 44.04 | 44.39 | 43.40 | 43.68 | 1,510,792 | +0.05(+0.11%) |
Nov 04, 2021 | 43.65 | 44.87 | 43.42 | 43.63 | 1,169,631 | -0.17(-0.40%) |
Nov 03, 2021 | 42.95 | 44.41 | 42.95 | 43.80 | 1,540,029 | +0.82(+1.92%) |
Nov 02, 2021 | 43.74 | 44.18 | 42.91 | 42.98 | 2,394,953 | -0.67(-1.53%) |
Nov 01, 2021 | 43.51 | 44.27 | 43.09 | 43.65 | 1,604,283 | +0.56(+1.30%) |
Oct 29, 2021 | 43.65 | 44.25 | 42.79 | 43.09 | 2,343,455 | -0.56(-1.29%) |
Oct 28, 2021 | 45.25 | 45.25 | 42.53 | 43.65 | 5,273,679 | -1.64(-3.62%) |
Oct 27, 2021 | 45.94 | 46.02 | 44.78 | 45.29 | 2,584,585 | -0.79(-1.72%) |
Oct 26, 2021 | 46.59 | 46.08 | 826,222 | -0.40(-0.85%) | ||
Oct 25, 2021 | 46.35 | 46.67 | 46.10 | 46.48 | 1,295,465 | +0.05(+0.10%) |
Oct 22, 2021 | 46.46 | 47.13 | 46.18 | 46.43 | 941,988 | +0.14(+0.29%) |
Oct 21, 2021 | 45.54 | 46.37 | 45.42 | 46.29 | 1,069,627 | +0.87(+1.92%) |
Oct 20, 2021 | 44.53 | 45.58 | 44.47 | 45.42 | 868,547 | +0.75(+1.67%) |
Oct 19, 2021 | 45.30 | 45.53 | 44.53 | 44.68 | 647,269 | -0.40(-0.88%) |
Oct 18, 2021 | 43.13 | 45.11 | 43.12 | 45.07 | 1,495,846 | +1.85(+4.28%) |
Oct 15, 2021 | 44.05 | 44.34 | 43.20 | 43.22 | 918,276 | -0.37(-0.84%) |
Oct 14, 2021 | 43.15 | 43.97 | 42.84 | 43.59 | 1,374,588 | +0.94(+2.20%) |
Oct 13, 2021 | 43.38 | 43.43 | 42.54 | 42.65 | 1,926,534 | -0.62(-1.43%) |
Oct 12, 2021 | 43.49 | 43.85 | 43.26 | 43.27 | 974,654 | -0.15(-0.33%) |
Oct 11, 2021 | 43.57 | 44.10 | 43.40 | 43.42 | 918,948 | -0.17(-0.40%) |
Oct 08, 2021 | 44.41 | 44.67 | 43.55 | 43.59 | 1,019,899 | -0.97(-2.17%) |
Oct 07, 2021 | 44.34 | 45.40 | 44.25 | 44.56 | 1,426,088 | +0.74(+1.68%) |
Oct 06, 2021 | 43.42 | 44.09 | 42.80 | 43.82 | 1,892,458 | -0.05(-0.11%) |
Oct 05, 2021 | 44.23 | 44.81 | 43.81 | 43.87 | 1,951,271 | -0.31(-0.70%) |
Oct 04, 2021 | 44.92 | 45.03 | 43.97 | 44.18 | 2,724,607 | -0.90(-2.00%) |
Oct 01, 2021 | 45.20 | 45.56 | 43.99 | 45.08 | 1,886,400 | +0.12(+0.26%) |
Sep 30, 2021 | 46.74 | 46.74 | 44.98 | 44.97 | 1,940,676 | -1.80(-3.85%) |
Sep 29, 2021 | 47.19 | 47.31 | 46.49 | 46.77 | 875,387 | -0.07(-0.14%) |
Sep 28, 2021 | 47.48 | 48.08 | 46.72 | 46.84 | 2,050,757 | -1.07(-2.22%) |
Sep 27, 2021 | 47.73 | 48.56 | 47.65 | 47.90 | 1,505,369 | +0.07(+0.14%) |
Sep 24, 2021 | 47.77 | 48.52 | 47.36 | 47.83 | 1,312,678 | -0.14(-0.28%) |
Sep 23, 2021 | 48.23 | 48.94 | 47.85 | 47.97 | 1,659,064 | -0.08(-0.16%) |
Sep 22, 2021 | 47.21 | 48.33 | 47.10 | 48.05 | 2,787,638 | +1.21(+2.59%) |
Sep 21, 2021 | 46.88 | 47.16 | 46.11 | 46.84 | 2,117,531 | +0.69(+1.49%) |
Sep 20, 2021 | 44.85 | 46.23 | 44.73 | 46.15 | 2,539,473 | +0.05(+0.10%) |
Sep 17, 2021 | 46.05 | 46.38 | 45.57 | 46.10 | 5,637,541 | -0.11(-0.23%) |
Sep 16, 2021 | 46.15 | 46.93 | 46.11 | 46.21 | 1,658,494 | -0.11(-0.23%) |
Sep 15, 2021 | 45.81 | 46.44 | 45.56 | 46.31 | 1,455,505 | +0.39(+0.84%) |
Sep 14, 2021 | 46.51 | 46.90 | 45.87 | 45.93 | 1,802,666 | -0.32(-0.69%) |
Sep 13, 2021 | 46.26 | 46.33 | 45.03 | 46.25 | 2,113,138 | +0.49(+1.08%) |
Sep 10, 2021 | 46.25 | 46.84 | 45.74 | 45.75 | 2,211,366 | -0.23(-0.51%) |
Sep 09, 2021 | 44.61 | 46.41 | 44.58 | 45.98 | 2,839,438 | +1.61(+3.62%) |
Sep 08, 2021 | 43.88 | 44.41 | 43.46 | 44.38 | 2,366,759 | +0.22(+0.50%) |
Sep 07, 2021 | 44.47 | 45.13 | 44.12 | 44.15 | 2,338,115 | -0.22(-0.50%) |
Sep 03, 2021 | 44.16 | 44.63 | 44.06 | 44.38 | 1,775,335 | +0.03(+0.07%) |
Sep 02, 2021 | 44.11 | 44.69 | 43.57 | 44.35 | 1,555,117 | +0.23(+0.53%) |
Sep 01, 2021 | 43.43 | 44.47 | 43.36 | 44.11 | 1,887,996 | +0.80(+1.86%) |
Aug 31, 2021 | 43.88 | 44.02 | 43.06 | 43.31 | 3,573,272 | -0.70(-1.59%) |
Aug 30, 2021 | 44.41 | 44.58 | 43.99 | 44.01 | 1,023,896 | -0.02(-0.04%) |
Aug 27, 2021 | 43.18 | 44.36 | 43.18 | 44.03 | 1,979,545 | +0.78(+1.79%) |
Aug 26, 2021 | 43.84 | 43.98 | 42.83 | 43.25 | 2,053,707 | -0.37(-0.84%) |
Aug 25, 2021 | 42.62 | 44.01 | 42.50 | 43.62 | 1,650,121 | +1.14(+2.69%) |
Aug 24, 2021 | 41.91 | 42.91 | 41.77 | 42.48 | 1,160,441 | +0.65(+1.55%) |
Aug 23, 2021 | 41.69 | 42.08 | 41.48 | 41.83 | 1,008,780 | +0.56(+1.36%) |
Aug 20, 2021 | 40.98 | 41.34 | 40.74 | 41.27 | 1,173,410 | +0.17(+0.42%) |
Aug 19, 2021 | 40.94 | 41.85 | 40.45 | 41.09 | 1,875,710 | -0.68(-1.62%) |
Aug 18, 2021 | 41.36 | 42.37 | 41.19 | 41.77 | 1,397,985 | +0.05(+0.12%) |
Aug 17, 2021 | 41.84 | 42.80 | 41.13 | 41.72 | 2,896,200 | -0.71(-1.67%) |
Aug 16, 2021 | 42.15 | 42.60 | 41.82 | 42.43 | 1,158,284 | +0.00(+0.00%) |
Aug 13, 2021 | 42.00 | 42.45 | 41.68 | 42.43 | 840,661 | +0.15(+0.34%) |
Aug 12, 2021 | 42.28 | 43.40 | 41.53 | 42.28 | 1,773,017 | -0.10(-0.23%) |
Aug 11, 2021 | 41.47 | 42.42 | 41.01 | 42.38 | 1,100,051 | +1.00(+2.41%) |
Aug 10, 2021 | 41.76 | 42.00 | 41.29 | 41.38 | 1,173,742 | +0.12(+0.28%) |
Aug 09, 2021 | 40.90 | 41.65 | 40.67 | 41.27 | 1,111,960 | +0.41(+0.99%) |
Aug 06, 2021 | 41.55 | 42.08 | 40.83 | 40.86 | 1,411,303 | -0.50(-1.22%) |
Aug 05, 2021 | 41.35 | 41.97 | 40.62 | 41.36 | 1,078,431 | +0.43(+1.04%) |
Aug 04, 2021 | 41.09 | 41.46 | 40.40 | 40.94 | 1,859,847 | -0.26(-0.63%) |
Aug 03, 2021 | 41.20 | 41.53 | 40.32 | 41.20 | 1,660,641 | +0.01(+0.02%) |
Aug 02, 2021 | 41.38 | 42.52 | 41.02 | 41.19 | 2,469,268 | -0.65(-1.55%) |
Jul 30, 2021 | 42.06 | 42.06 | 41.10 | 41.84 | 2,553,233 | -0.16(-0.39%) |
Jul 29, 2021 | 38.14 | 42.53 | 37.90 | 42.00 | 7,312,064 | +5.61(+15.41%) |
Jul 28, 2021 | 36.89 | 37.31 | 35.87 | 36.39 | 2,755,543 | -0.59(-1.59%) |
Jul 27, 2021 | 38.17 | 38.30 | 36.27 | 36.98 | 3,149,077 | -1.60(-4.14%) |
Jul 26, 2021 | 38.40 | 38.83 | 38.32 | 38.58 | 1,000,022 | +0.08(+0.20%) |
Jul 23, 2021 | 38.40 | 38.96 | 38.20 | 38.50 | 887,557 | +0.39(+1.01%) |
Jul 22, 2021 | 39.16 | 39.16 | 38.03 | 38.11 | 905,660 | -0.95(-2.43%) |
Jul 21, 2021 | 38.23 | 39.10 | 38.20 | 39.06 | 1,238,561 | +0.84(+2.20%) |
Jul 20, 2021 | 36.71 | 38.42 | 36.46 | 38.22 | 1,145,345 | +1.56(+4.25%) |
Jul 19, 2021 | 36.35 | 37.15 | 36.13 | 36.66 | 1,034,376 | -0.64(-1.71%) |
Jul 16, 2021 | 37.82 | 38.20 | 37.23 | 37.30 | 767,622 | -0.44(-1.15%) |
Jul 15, 2021 | 37.93 | 38.08 | 37.38 | 37.74 | 1,135,494 | -0.43(-1.11%) |
Jul 14, 2021 | 38.58 | 38.93 | 38.09 | 38.16 | 1,091,322 | -0.19(-0.50%) |
Jul 13, 2021 | 39.05 | 39.18 | 38.34 | 38.36 | 942,037 | -1.00(-2.53%) |
Jul 12, 2021 | 38.82 | 39.50 | 38.46 | 39.35 | 1,379,528 | +0.38(+0.97%) |
Jul 09, 2021 | 38.34 | 39.11 | 38.34 | 38.97 | 1,288,189 | +1.03(+2.73%) |
Jul 08, 2021 | 37.79 | 38.46 | 36.54 | 37.94 | 1,884,413 | -1.27(-3.23%) |
Jul 07, 2021 | 39.32 | 39.85 | 38.94 | 39.21 | 1,190,356 | -0.04(-0.10%) |
Jul 06, 2021 | 41.04 | 41.19 | 38.47 | 39.25 | 2,868,921 | -1.60(-3.91%) |
Jul 02, 2021 | 40.38 | 41.02 | 39.75 | 40.84 | 3,426,112 | +0.70(+1.73%) |
Jul 01, 2021 | 38.24 | 40.44 | 38.08 | 40.14 | 3,314,389 | +2.25(+5.95%) |
Jun 30, 2021 | 37.57 | 38.11 | 37.28 | 37.89 | 1,702,659 | +0.32(+0.85%) |
Jun 29, 2021 | 37.13 | 38.06 | 37.03 | 37.57 | 1,648,090 | +0.17(+0.47%) |
Jun 28, 2021 | 37.58 | 37.58 | 36.85 | 37.40 | 1,651,495 | -0.09(-0.23%) |
Jun 25, 2021 | 36.74 | 37.61 | 36.62 | 37.49 | 2,665,900 | +0.82(+2.24%) |
Jun 24, 2021 | 36.50 | 36.69 | 36.22 | 36.66 | 845,428 | +0.46(+1.28%) |
Jun 23, 2021 | 36.33 | 36.49 | 36.01 | 36.20 | 906,306 | -0.17(-0.48%) |
Jun 22, 2021 | 36.51 | 36.63 | 36.04 | 36.37 | 1,249,864 | -0.05(-0.13%) |
Jun 21, 2021 | 36.34 | 36.72 | 36.06 | 36.42 | 1,271,049 | +0.44(+1.24%) |
Jun 18, 2021 | 35.60 | 36.22 | 35.29 | 35.98 | 4,757,859 | -0.08(-0.21%) |
Jun 17, 2021 | 36.74 | 36.95 | 35.17 | 36.05 | 1,862,286 | -0.73(-2.00%) |
Jun 16, 2021 | 37.22 | 37.41 | 36.43 | 36.79 | 1,710,656 | -0.47(-1.27%) |
Jun 15, 2021 | 37.49 | 37.49 | 36.89 | 37.26 | 1,138,066 | -0.27(-0.72%) |
Jun 14, 2021 | 38.21 | 38.29 | 37.31 | 37.53 | 1,667,722 | -0.64(-1.67%) |
Jun 11, 2021 | 37.23 | 38.21 | 37.17 | 38.17 | 2,229,467 | +1.02(+2.73%) |
Jun 10, 2021 | 37.94 | 38.45 | 36.92 | 37.16 | 2,280,246 | -0.51(-1.36%) |
Jun 09, 2021 | 37.99 | 38.07 | 37.47 | 37.67 | 1,161,646 | -0.22(-0.59%) |
Jun 08, 2021 | 37.82 | 38.04 | 37.38 | 37.89 | 1,603,894 | +0.22(+0.59%) |
Jun 07, 2021 | 37.28 | 38.16 | 37.27 | 37.67 | 2,058,704 | +0.39(+1.04%) |
Jun 04, 2021 | 36.78 | 37.33 | 36.64 | 37.28 | 1,504,760 | +0.61(+1.66%) |
Jun 03, 2021 | 36.74 | 36.98 | 35.77 | 36.67 | 1,604,624 | -0.31(-0.84%) |
Jun 02, 2021 | 37.85 | 38.12 | 36.91 | 36.98 | 1,676,027 | -0.95(-2.50%) |
Jun 01, 2021 | 37.61 | 38.18 | 37.29 | 37.93 | 1,188,406 | +0.71(+1.90%) |
May 28, 2021 | 38.36 | 38.69 | 36.96 | 37.22 | 1,500,193 | -0.92(-2.41%) |
May 27, 2021 | 38.53 | 39.11 | 37.61 | 38.14 | 3,333,609 | +2.51(+7.06%) |
May 26, 2021 | 35.63 | 36.02 | 35.46 | 35.63 | 1,653,182 | +0.18(+0.52%) |
May 25, 2021 | 35.68 | 35.89 | 35.39 | 35.45 | 2,079,259 | -0.05(-0.14%) |
May 24, 2021 | 34.85 | 36.01 | 34.67 | 35.49 | 2,120,600 | +0.99(+2.86%) |
May 21, 2021 | 35.46 | 35.72 | 34.47 | 34.51 | 2,241,016 | -0.73(-2.09%) |
May 20, 2021 | 35.15 | 35.40 | 34.59 | 35.24 | 1,247,143 | +0.16(+0.47%) |
May 19, 2021 | 35.03 | 35.31 | 34.39 | 35.08 | 1,742,946 | -0.64(-1.79%) |
May 18, 2021 | 36.58 | 36.92 | 35.69 | 35.72 | 2,365,600 | -0.58(-1.60%) |
May 17, 2021 | 36.59 | 36.71 | 35.71 | 36.30 | 1,296,392 | -0.34(-0.92%) |
May 14, 2021 | 35.91 | 36.78 | 35.81 | 36.63 | 1,768,164 | +1.10(+3.10%) |
May 13, 2021 | 34.89 | 35.90 | 34.85 | 35.53 | 1,830,507 | +0.80(+2.31%) |
May 12, 2021 | 36.80 | 36.91 | 34.63 | 34.73 | 2,588,985 | -2.35(-6.34%) |
May 11, 2021 | 37.11 | 37.58 | 36.29 | 37.08 | 2,177,499 | -0.75(-1.99%) |
May 10, 2021 | 38.04 | 38.77 | 37.71 | 37.83 | 1,116,561 | -0.14(-0.38%) |
May 07, 2021 | 37.51 | 38.14 | 37.10 | 37.98 | 1,363,152 | +0.65(+1.73%) |
May 06, 2021 | 37.75 | 37.86 | 36.65 | 37.33 | 1,688,919 | -0.35(-0.92%) |
May 05, 2021 | 37.67 | 37.77 | 36.93 | 37.68 | 1,178,326 | +0.38(+1.01%) |
May 04, 2021 | 37.30 | 37.60 | 36.77 | 37.30 | 1,219,935 | -0.32(-0.85%) |
May 03, 2021 | 37.44 | 37.92 | 37.17 | 37.62 | 2,737,591 | +0.81(+2.20%) |
Apr 30, 2021 | 37.21 | 37.84 | 36.68 | 36.81 | 2,781,245 | -0.29(-0.78%) |
Apr 29, 2021 | 36.87 | 38.53 | 36.51 | 37.10 | 4,227,686 | -1.80(-4.62%) |
Apr 28, 2021 | 39.02 | 39.60 | 38.40 | 38.89 | 2,244,132 | -0.33(-0.84%) |
Apr 27, 2021 | 38.51 | 39.42 | 38.23 | 39.22 | 2,133,780 | +0.86(+2.24%) |
Apr 26, 2021 | 38.89 | 39.21 | 38.21 | 38.36 | 2,097,909 | -0.22(-0.58%) |
Apr 23, 2021 | 38.02 | 38.78 | 37.83 | 38.59 | 1,795,759 | +0.98(+2.62%) |
Apr 22, 2021 | 37.64 | 38.27 | 37.12 | 37.60 | 2,612,098 | -0.45(-1.19%) |
Apr 21, 2021 | 37.01 | 38.13 | 36.74 | 38.05 | 3,116,550 | +1.02(+2.76%) |
Apr 20, 2021 | 37.91 | 38.04 | 36.49 | 37.03 | 1,246,300 | -0.61(-1.62%) |
Apr 19, 2021 | 38.03 | 38.29 | 37.48 | 37.64 | 2,241,657 | -0.48(-1.27%) |
Apr 16, 2021 | 37.83 | 38.28 | 37.61 | 38.12 | 1,628,109 | +0.41(+1.10%) |
Apr 15, 2021 | 38.03 | 38.13 | 37.30 | 37.71 | 1,414,807 | +0.09(+0.23%) |
Apr 14, 2021 | 37.33 | 37.91 | 37.12 | 37.62 | 1,776,705 | +0.14(+0.39%) |
Apr 13, 2021 | 37.48 | 37.58 | 36.60 | 37.48 | 1,660,268 | -0.03(-0.08%) |
Apr 12, 2021 | 37.79 | 37.94 | 37.00 | 37.50 | 1,750,564 | -0.07(-0.18%) |
Apr 09, 2021 | 36.48 | 37.58 | 36.35 | 37.57 | 2,115,931 | +1.39(+3.84%) |
Apr 08, 2021 | 36.15 | 36.32 | 35.61 | 36.18 | 1,310,976 | +0.01(+0.03%) |
Apr 07, 2021 | 36.29 | 36.51 | 35.89 | 36.17 | 1,091,010 | -0.14(-0.37%) |
Apr 06, 2021 | 36.34 | 36.84 | 35.96 | 36.31 | 1,446,071 | +0.10(+0.27%) |
Apr 05, 2021 | 36.61 | 36.94 | 35.77 | 36.21 | 1,247,432 | +0.10(+0.27%) |
Apr 01, 2021 | 35.54 | 36.36 | 35.32 | 36.11 | 1,722,192 | +0.83(+2.35%) |
Mar 31, 2021 | 35.82 | 35.97 | 35.27 | 35.28 | 1,963,984 | -0.38(-1.06%) |
Mar 30, 2021 | 35.20 | 35.80 | 34.85 | 35.66 | 1,724,076 | +0.63(+1.79%) |
Mar 29, 2021 | 36.38 | 36.97 | 34.41 | 35.03 | 2,895,210 | -1.61(-4.40%) |
Mar 26, 2021 | 36.33 | 36.99 | 35.78 | 36.65 | 1,761,151 | +0.69(+1.91%) |
Mar 25, 2021 | 34.81 | 36.13 | 34.40 | 35.96 | 3,317,379 | +0.69(+1.94%) |
Mar 24, 2021 | 36.01 | 36.60 | 35.22 | 35.27 | 1,882,791 | -0.25(-0.71%) |
Mar 23, 2021 | 37.03 | 37.07 | 35.31 | 35.53 | 3,023,943 | -2.00(-5.32%) |
Mar 22, 2021 | 38.36 | 38.59 | 37.43 | 37.52 | 3,007,665 | -0.57(-1.49%) |
Mar 19, 2021 | 36.90 | 38.57 | 36.55 | 38.09 | 3,574,525 | +1.19(+3.22%) |
Mar 18, 2021 | 37.63 | 38.68 | 36.82 | 36.91 | 2,464,255 | -0.88(-2.32%) |
Mar 17, 2021 | 37.00 | 38.18 | 36.87 | 37.78 | 2,656,644 | +0.62(+1.66%) |
Mar 16, 2021 | 38.03 | 38.03 | 36.75 | 37.17 | 2,302,476 | -0.62(-1.63%) |
Mar 15, 2021 | 36.65 | 37.88 | 36.35 | 37.78 | 3,239,148 | +1.14(+3.11%) |
Mar 12, 2021 | 35.74 | 36.82 | 35.49 | 36.65 | 2,337,771 | +0.91(+2.54%) |
Mar 11, 2021 | 35.98 | 36.22 | 35.52 | 35.74 | 2,122,599 | +0.27(+0.76%) |
Mar 10, 2021 | 35.26 | 36.07 | 34.94 | 35.47 | 2,238,462 | +0.02(+0.05%) |
Mar 09, 2021 | 36.23 | 36.74 | 35.38 | 35.45 | 3,382,244 | -0.36(-1.00%) |
Mar 08, 2021 | 35.27 | 36.33 | 34.99 | 35.81 | 2,900,034 | +0.94(+2.68%) |
Mar 05, 2021 | 33.34 | 34.92 | 32.44 | 34.87 | 2,485,009 | +1.89(+5.74%) |
Mar 04, 2021 | 34.46 | 34.58 | 31.87 | 32.98 | 3,761,986 | -1.80(-5.16%) |
Mar 03, 2021 | 34.16 | 35.38 | 34.02 | 34.77 | 3,124,396 | +0.83(+2.45%) |
Mar 02, 2021 | 33.61 | 34.20 | 33.43 | 33.94 | 2,628,927 | +0.33(+0.98%) |
Mar 01, 2021 | 33.02 | 34.00 | 32.95 | 33.61 | 2,388,241 | +1.37(+4.25%) |
Feb 26, 2021 | 32.49 | 32.90 | 31.52 | 32.24 | 2,453,924 | +0.00(+0.00%) |
Feb 25, 2021 | 33.13 | 33.64 | 32.00 | 32.24 | 2,531,708 | -0.72(-2.20%) |
Feb 24, 2021 | 32.35 | 33.40 | 32.06 | 32.97 | 2,438,192 | +0.43(+1.33%) |
Feb 23, 2021 | 31.29 | 32.69 | 30.88 | 32.53 | 3,495,387 | +0.58(+1.81%) |
Feb 22, 2021 | 31.90 | 32.64 | 31.61 | 31.96 | 2,857,786 | -0.31(-0.96%) |
Feb 19, 2021 | 31.20 | 32.27 | 31.06 | 32.26 | 3,255,815 | +1.43(+4.65%) |
Feb 18, 2021 | 31.06 | 31.28 | 30.10 | 30.83 | 2,859,749 | +0.77(+2.56%) |
Feb 17, 2021 | 30.14 | 30.79 | 29.87 | 30.06 | 2,117,043 | -0.39(-1.30%) |
Feb 16, 2021 | 31.12 | 31.41 | 29.88 | 30.45 | 3,307,065 | -0.86(-2.74%) |
Feb 12, 2021 | 31.14 | 31.78 | 30.33 | 31.31 | 2,183,661 | +0.32(+1.03%) |
Feb 11, 2021 | 32.70 | 32.84 | 30.24 | 30.99 | 6,937,161 | +2.70(+9.53%) |
Feb 10, 2021 | 28.25 | 28.78 | 27.95 | 28.30 | 2,545,205 | +0.02(+0.07%) |
Feb 09, 2021 | 28.41 | 28.55 | 27.93 | 28.28 | 1,538,192 | -0.03(-0.10%) |
Feb 08, 2021 | 27.59 | 28.33 | 27.48 | 28.31 | 2,894,641 | +0.93(+3.41%) |
Feb 05, 2021 | 27.78 | 27.91 | 27.24 | 27.37 | 1,129,988 | -0.20(-0.73%) |
Feb 04, 2021 | 27.02 | 27.72 | 27.01 | 27.57 | 1,287,233 | +0.58(+2.14%) |
Feb 03, 2021 | 27.48 | 27.56 | 26.28 | 27.00 | 1,795,966 | -0.31(-1.13%) |
Feb 02, 2021 | 26.72 | 27.38 | 26.29 | 27.30 | 1,747,281 | +0.96(+3.66%) |