Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.74 | 38.76 | 38.58 | 38.61 | 1,889,116 | -0.14(-0.35%) |
Nov 29, 2021 | 38.70 | 38.80 | 38.69 | 38.75 | 1,083,245 | +0.15(+0.38%) |
Nov 26, 2021 | 38.70 | 38.70 | 38.55 | 38.60 | 644,538 | -0.21(-0.53%) |
Nov 24, 2021 | 38.83 | 38.83 | 38.72 | 38.81 | 1,025,311 | -0.02(-0.04%) |
Nov 23, 2021 | 38.85 | 38.87 | 38.79 | 38.83 | 1,017,003 | -0.03(-0.09%) |
Nov 22, 2021 | 38.94 | 38.96 | 38.85 | 38.86 | 1,116,067 | -0.07(-0.18%) |
Nov 19, 2021 | 38.96 | 39.00 | 38.93 | 38.93 | 1,348,239 | +0.01(+0.02%) |
Nov 18, 2021 | 39.02 | 39.02 | 38.92 | 38.92 | 2,267,711 | -0.07(-0.18%) |
Nov 17, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,368,407 | -0.03(-0.07%) |
Nov 16, 2021 | 38.98 | 39.08 | 38.98 | 39.02 | 1,078,745 | +0.02(+0.04%) |
Nov 15, 2021 | 39.03 | 39.05 | 38.98 | 39.00 | 1,101,557 | -0.03(-0.07%) |
Nov 12, 2021 | 39.03 | 39.08 | 39.02 | 39.02 | 491,307 | +0.00(+0.00%) |
Nov 11, 2021 | 39.08 | 39.08 | 39.02 | 39.02 | 464,203 | -0.03(-0.07%) |
Nov 10, 2021 | 39.14 | 39.04 | 39.05 | 2,542,406 | -0.14(-0.35%) | |
Nov 09, 2021 | 39.15 | 39.19 | 39.13 | 39.19 | 577,417 | +0.03(+0.09%) |
Nov 08, 2021 | 39.23 | 39.23 | 39.14 | 39.15 | 859,392 | -0.08(-0.20%) |
Nov 05, 2021 | 39.17 | 39.23 | 39.15 | 39.23 | 1,614,920 | +0.09(+0.24%) |
Nov 04, 2021 | 39.11 | 39.14 | 39.08 | 39.14 | 1,501,801 | +0.07(+0.18%) |
Nov 03, 2021 | 38.99 | 39.07 | 38.98 | 39.07 | 888,446 | +0.06(+0.15%) |
Nov 02, 2021 | 38.96 | 39.02 | 38.95 | 39.01 | 1,271,013 | +0.05(+0.13%) |
Nov 01, 2021 | 39.02 | 39.15 | 38.95 | 38.96 | 380,273 | -0.05(-0.13%) |
Oct 29, 2021 | 39.02 | 39.03 | 38.99 | 39.01 | 1,024,252 | -0.03(-0.09%) |
Oct 28, 2021 | 39.01 | 39.05 | 39.00 | 39.04 | 515,811 | +0.08(+0.20%) |
Oct 27, 2021 | 39.04 | 39.03 | 38.96 | 38.96 | 920,182 | -0.05(-0.13%) |
Oct 26, 2021 | 39.05 | 39.01 | 403,137 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.00 | 39.02 | 38.93 | 39.01 | 476,630 | +0.05(+0.13%) |
Oct 22, 2021 | 39.01 | 39.01 | 38.92 | 38.95 | 621,734 | -0.03(-0.07%) |
Oct 21, 2021 | 39.07 | 39.07 | 38.98 | 38.98 | 1,936,143 | -0.06(-0.15%) |
Oct 20, 2021 | 39.06 | 39.06 | 39.02 | 39.04 | 823,269 | +0.00(+0.00%) |
Oct 19, 2021 | 39.00 | 39.05 | 39.00 | 39.04 | 751,734 | +0.03(+0.09%) |
Oct 18, 2021 | 38.98 | 39.01 | 38.95 | 39.01 | 553,116 | -0.02(-0.04%) |
Oct 15, 2021 | 39.07 | 39.07 | 39.01 | 39.02 | 1,099,139 | -0.03(-0.07%) |
Oct 14, 2021 | 38.95 | 39.06 | 38.95 | 39.05 | 1,127,996 | +0.14(+0.35%) |
Oct 13, 2021 | 38.88 | 38.91 | 38.83 | 38.91 | 996,374 | +0.06(+0.15%) |
Oct 12, 2021 | 38.83 | 38.89 | 38.83 | 38.85 | 4,940,768 | +0.03(+0.09%) |
Oct 11, 2021 | 38.89 | 38.90 | 38.81 | 38.82 | 388,551 | -0.08(-0.20%) |
Oct 08, 2021 | 39.00 | 39.00 | 38.87 | 38.89 | 2,618,816 | -0.06(-0.15%) |
Oct 07, 2021 | 38.98 | 39.02 | 38.95 | 38.95 | 865,217 | +0.01(+0.02%) |
Oct 06, 2021 | 38.89 | 38.95 | 38.84 | 38.95 | 610,679 | -0.02(-0.04%) |
Oct 05, 2021 | 38.99 | 39.00 | 38.94 | 38.96 | 641,732 | +0.03(+0.09%) |
Oct 04, 2021 | 39.01 | 39.03 | 38.93 | 38.93 | 882,366 | -0.05(-0.13%) |
Oct 01, 2021 | 39.03 | 39.05 | 38.95 | 38.98 | 2,278,766 | -0.00(-0.00%) |
Sep 30, 2021 | 39.03 | 39.03 | 38.94 | 38.98 | 1,031,821 | -0.01(-0.02%) |
Sep 29, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,436,557 | +0.03(+0.07%) |
Sep 28, 2021 | 39.01 | 39.02 | 38.94 | 38.96 | 1,483,594 | -0.10(-0.26%) |
Sep 27, 2021 | 39.03 | 39.07 | 39.01 | 39.07 | 493,517 | +0.00(+0.00%) |
Sep 24, 2021 | 39.07 | 39.08 | 39.03 | 39.07 | 491,412 | -0.02(-0.04%) |
Sep 23, 2021 | 39.08 | 39.11 | 39.06 | 39.08 | 470,159 | +0.03(+0.07%) |
Sep 22, 2021 | 39.07 | 39.09 | 39.02 | 39.06 | 351,751 | +0.03(+0.09%) |
Sep 21, 2021 | 39.01 | 39.03 | 38.97 | 39.02 | 560,667 | +0.03(+0.07%) |
Sep 20, 2021 | 38.94 | 39.01 | 38.94 | 39.00 | 1,407,402 | -0.09(-0.22%) |
Sep 17, 2021 | 39.10 | 39.10 | 39.07 | 39.08 | 365,746 | -0.03(-0.07%) |
Sep 16, 2021 | 39.11 | 39.12 | 39.06 | 39.11 | 406,990 | +0.02(+0.04%) |
Sep 15, 2021 | 39.07 | 39.12 | 39.06 | 39.09 | 470,738 | +0.04(+0.11%) |
Sep 14, 2021 | 39.10 | 39.10 | 39.05 | 39.05 | 2,344,897 | -0.03(-0.07%) |
Sep 13, 2021 | 39.06 | 39.07 | 39.02 | 39.07 | 569,154 | +0.05(+0.13%) |
Sep 10, 2021 | 39.09 | 39.10 | 39.01 | 39.02 | 696,893 | -0.03(-0.07%) |
Sep 09, 2021 | 39.04 | 39.06 | 39.02 | 39.05 | 649,764 | +0.02(+0.04%) |
Sep 08, 2021 | 39.01 | 39.04 | 38.98 | 39.03 | 478,107 | +0.02(+0.04%) |
Sep 07, 2021 | 39.07 | 39.07 | 39.00 | 39.01 | 714,228 | -0.04(-0.11%) |
Sep 03, 2021 | 39.06 | 39.07 | 39.02 | 39.06 | 513,522 | +0.00(+0.00%) |
Sep 02, 2021 | 39.04 | 39.06 | 39.02 | 39.06 | 925,688 | +0.06(+0.15%) |
Sep 01, 2021 | 38.98 | 39.02 | 38.98 | 39.00 | 634,425 | +0.00(+0.01%) |
Aug 31, 2021 | 38.97 | 38.99 | 38.95 | 38.99 | 781,962 | +0.03(+0.09%) |
Aug 30, 2021 | 38.94 | 38.99 | 38.93 | 38.96 | 590,506 | +0.02(+0.04%) |
Aug 27, 2021 | 38.88 | 38.94 | 38.87 | 38.94 | 438,553 | +0.08(+0.22%) |
Aug 26, 2021 | 38.86 | 38.86 | 38.80 | 38.86 | 1,916,181 | +0.00(+0.00%) |
Aug 25, 2021 | 38.82 | 38.87 | 38.82 | 38.86 | 1,093,601 | +0.04(+0.11%) |
Aug 24, 2021 | 38.79 | 38.82 | 38.77 | 38.82 | 972,057 | +0.07(+0.18%) |
Aug 23, 2021 | 38.74 | 38.77 | 38.73 | 38.75 | 418,563 | +0.08(+0.20%) |
Aug 20, 2021 | 38.63 | 38.71 | 38.63 | 38.67 | 1,049,272 | +0.03(+0.07%) |
Aug 19, 2021 | 38.60 | 38.66 | 38.60 | 38.65 | 1,215,898 | -0.01(-0.02%) |
Aug 18, 2021 | 38.71 | 38.74 | 38.65 | 38.65 | 517,568 | -0.06(-0.15%) |
Aug 17, 2021 | 38.73 | 38.73 | 38.67 | 38.71 | 514,122 | -0.05(-0.13%) |
Aug 16, 2021 | 38.77 | 38.77 | 38.72 | 38.77 | 387,850 | +0.00(+0.00%) |
Aug 13, 2021 | 38.73 | 38.77 | 38.71 | 38.77 | 584,299 | +0.05(+0.13%) |
Aug 12, 2021 | 38.71 | 38.71 | 38.68 | 38.71 | 837,270 | +0.03(+0.09%) |
Aug 11, 2021 | 38.65 | 38.70 | 38.63 | 38.68 | 867,822 | +0.06(+0.15%) |
Aug 10, 2021 | 38.69 | 38.69 | 38.62 | 38.62 | 1,776,693 | -0.05(-0.13%) |
Aug 09, 2021 | 38.74 | 38.74 | 38.66 | 38.67 | 537,350 | -0.05(-0.13%) |
Aug 06, 2021 | 38.73 | 38.76 | 38.71 | 38.72 | 599,296 | +0.02(+0.04%) |
Aug 05, 2021 | 38.72 | 38.74 | 38.71 | 38.71 | 2,526,160 | +0.02(+0.04%) |
Aug 04, 2021 | 38.74 | 38.74 | 38.69 | 38.69 | 1,283,584 | -0.07(-0.18%) |
Aug 03, 2021 | 38.76 | 38.77 | 38.71 | 38.76 | 1,043,524 | +0.01(+0.02%) |
Aug 02, 2021 | 38.83 | 38.83 | 38.73 | 38.75 | 473,691 | -0.06(-0.16%) |
Jul 30, 2021 | 38.83 | 38.83 | 38.79 | 38.81 | 643,105 | -0.03(-0.07%) |
Jul 29, 2021 | 38.82 | 38.85 | 38.81 | 38.83 | 1,148,393 | +0.03(+0.09%) |
Jul 28, 2021 | 38.80 | 38.82 | 38.76 | 38.80 | 848,400 | +0.03(+0.09%) |
Jul 27, 2021 | 38.79 | 38.81 | 38.72 | 38.77 | 694,883 | -0.05(-0.13%) |
Jul 26, 2021 | 38.81 | 38.84 | 38.79 | 38.82 | 581,446 | -0.03(-0.07%) |
Jul 23, 2021 | 38.83 | 38.86 | 38.81 | 38.84 | 1,501,524 | +0.06(+0.15%) |
Jul 22, 2021 | 38.80 | 38.83 | 38.76 | 38.78 | 422,976 | -0.01(-0.02%) |
Jul 21, 2021 | 38.74 | 38.79 | 38.74 | 38.79 | 702,579 | +0.07(+0.17%) |
Jul 20, 2021 | 38.61 | 38.72 | 38.57 | 38.72 | 1,849,919 | +0.13(+0.33%) |
Jul 19, 2021 | 38.72 | 38.72 | 38.55 | 38.60 | 1,669,970 | -0.18(-0.46%) |
Jul 16, 2021 | 38.86 | 38.86 | 38.78 | 38.78 | 726,712 | -0.08(-0.20%) |
Jul 15, 2021 | 38.84 | 38.85 | 38.81 | 38.85 | 684,223 | +0.00(+0.00%) |
Jul 14, 2021 | 38.85 | 38.88 | 38.77 | 38.85 | 838,836 | +0.03(+0.09%) |
Jul 13, 2021 | 38.88 | 38.89 | 38.82 | 38.82 | 563,195 | -0.08(-0.22%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.88 | 38.90 | 400,978 | +0.00(+0.00%) |
Jul 09, 2021 | 38.89 | 38.92 | 38.85 | 38.90 | 1,091,995 | +0.04(+0.11%) |
Jul 08, 2021 | 38.86 | 38.88 | 38.83 | 38.86 | 1,067,536 | -0.05(-0.13%) |
Jul 07, 2021 | 38.94 | 38.94 | 38.87 | 38.91 | 665,202 | -0.03(-0.07%) |
Jul 06, 2021 | 38.94 | 38.94 | 38.89 | 38.94 | 939,968 | +0.02(+0.04%) |
Jul 02, 2021 | 38.90 | 38.93 | 38.89 | 38.92 | 751,919 | +0.03(+0.09%) |
Jul 01, 2021 | 38.87 | 38.89 | 38.85 | 38.89 | 846,871 | +0.05(+0.13%) |
Jun 30, 2021 | 38.84 | 38.88 | 38.82 | 38.83 | 1,010,990 | -0.03(-0.07%) |
Jun 29, 2021 | 38.84 | 38.86 | 38.82 | 38.86 | 872,399 | +0.04(+0.11%) |
Jun 28, 2021 | 38.86 | 38.86 | 38.80 | 38.82 | 497,910 | -0.01(-0.02%) |
Jun 25, 2021 | 38.84 | 38.84 | 38.81 | 38.83 | 971,505 | +0.01(+0.02%) |
Jun 24, 2021 | 38.78 | 38.82 | 38.76 | 38.82 | 923,186 | +0.07(+0.17%) |
Jun 23, 2021 | 38.75 | 38.77 | 38.74 | 38.75 | 662,238 | +0.01(+0.02%) |
Jun 22, 2021 | 38.72 | 38.74 | 38.70 | 38.74 | 656,085 | +0.03(+0.07%) |
Jun 21, 2021 | 38.72 | 38.73 | 38.69 | 38.72 | 1,015,284 | +0.05(+0.13%) |
Jun 18, 2021 | 38.66 | 38.69 | 38.64 | 38.67 | 1,171,590 | -0.03(-0.07%) |
Jun 17, 2021 | 38.69 | 38.73 | 38.68 | 38.69 | 1,398,955 | +0.01(+0.02%) |
Jun 16, 2021 | 38.72 | 38.73 | 38.64 | 38.68 | 829,438 | -0.03(-0.09%) |
Jun 15, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 1,284,410 | +0.01(+0.02%) |
Jun 14, 2021 | 38.73 | 38.73 | 38.69 | 38.71 | 508,965 | -0.03(-0.09%) |
Jun 11, 2021 | 38.72 | 38.76 | 38.71 | 38.74 | 741,815 | +0.03(+0.07%) |
Jun 10, 2021 | 38.72 | 38.72 | 38.67 | 38.72 | 480,321 | +0.04(+0.11%) |
Jun 09, 2021 | 38.66 | 38.69 | 38.66 | 38.67 | 627,073 | +0.01(+0.02%) |
Jun 08, 2021 | 38.65 | 38.67 | 38.64 | 38.67 | 754,982 | +0.03(+0.07%) |
Jun 07, 2021 | 38.64 | 38.66 | 38.63 | 38.64 | 1,101,395 | +0.03(+0.07%) |
Jun 04, 2021 | 38.59 | 38.63 | 38.59 | 38.61 | 1,288,673 | +0.05(+0.13%) |
Jun 03, 2021 | 38.57 | 38.60 | 38.53 | 38.56 | 873,463 | -0.04(-0.11%) |
Jun 02, 2021 | 38.62 | 38.63 | 38.58 | 38.61 | 1,007,126 | +0.03(+0.07%) |
Jun 01, 2021 | 38.53 | 38.59 | 38.51 | 38.58 | 810,365 | +0.07(+0.18%) |
May 28, 2021 | 38.54 | 38.54 | 38.49 | 38.51 | 1,814,388 | +0.00(+0.00%) |
May 27, 2021 | 38.58 | 38.58 | 38.50 | 38.51 | 2,164,703 | -0.01(-0.02%) |
May 26, 2021 | 38.52 | 38.52 | 38.49 | 38.52 | 758,207 | +0.00(+0.00%) |
May 25, 2021 | 38.53 | 38.53 | 38.48 | 38.52 | 3,443,299 | +0.01(+0.02%) |
May 24, 2021 | 38.50 | 38.53 | 38.46 | 38.51 | 1,230,172 | +0.06(+0.15%) |
May 21, 2021 | 38.45 | 38.46 | 38.40 | 38.45 | 963,287 | +0.05(+0.13%) |
May 20, 2021 | 38.35 | 38.43 | 38.33 | 38.40 | 1,132,869 | +0.14(+0.37%) |
May 19, 2021 | 38.32 | 38.38 | 38.25 | 38.26 | 3,270,385 | -0.11(-0.28%) |
May 18, 2021 | 38.44 | 38.45 | 38.37 | 38.37 | 1,781,453 | -0.06(-0.15%) |
May 17, 2021 | 38.47 | 38.49 | 38.40 | 38.43 | 1,011,802 | -0.02(-0.04%) |
May 14, 2021 | 38.45 | 38.46 | 38.41 | 38.44 | 1,357,649 | +0.08(+0.22%) |
May 13, 2021 | 38.34 | 38.40 | 38.33 | 38.36 | 1,282,142 | +0.05(+0.13%) |
May 12, 2021 | 38.38 | 38.38 | 38.29 | 38.31 | 1,057,848 | -0.11(-0.28%) |
May 11, 2021 | 38.38 | 38.43 | 38.32 | 38.42 | 1,758,092 | -0.02(-0.04%) |
May 10, 2021 | 38.51 | 38.51 | 38.42 | 38.43 | 753,697 | -0.03(-0.09%) |
May 07, 2021 | 38.51 | 38.51 | 38.45 | 38.47 | 2,276,883 | +0.03(+0.07%) |
May 06, 2021 | 38.44 | 38.47 | 38.42 | 38.44 | 848,078 | -0.03(-0.07%) |
May 05, 2021 | 38.45 | 38.48 | 38.39 | 38.47 | 1,952,636 | +0.03(+0.09%) |
May 04, 2021 | 38.42 | 38.43 | 38.36 | 38.43 | 911,776 | +0.03(+0.07%) |
May 03, 2021 | 38.46 | 38.46 | 38.40 | 38.41 | 491,555 | -0.01(-0.01%) |
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.41 | 1,621,038 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.41 | 2,004,891 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,100 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,887 | +0.00(+0.00%) |
Apr 26, 2021 | 38.36 | 38.41 | 38.34 | 38.34 | 1,871,890 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,021 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,065 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,390 | +0.08(+0.22%) |
Apr 20, 2021 | 38.26 | 38.32 | 38.25 | 38.26 | 1,861,633 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,542 | +0.02(+0.04%) |
Apr 16, 2021 | 38.36 | 38.40 | 38.31 | 38.31 | 1,277,772 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.32 | 38.37 | 1,555,941 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,589 | +0.00(+0.00%) |
Apr 13, 2021 | 38.26 | 38.29 | 38.20 | 38.28 | 866,815 | +0.01(+0.02%) |
Apr 12, 2021 | 38.26 | 38.27 | 38.21 | 38.27 | 742,670 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.26 | 704,107 | -0.02(-0.04%) |
Apr 08, 2021 | 38.31 | 38.31 | 38.28 | 38.28 | 1,544,221 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.26 | 847,140 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,638 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,329 | +0.02(+0.04%) |
Apr 01, 2021 | 38.26 | 38.30 | 38.14 | 38.20 | 3,808,686 | +0.05(+0.13%) |
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,454 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,884 | -0.05(-0.13%) |
Mar 29, 2021 | 38.07 | 38.12 | 38.02 | 38.11 | 1,608,922 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.07 | 901,197 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,789 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,237 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,376 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.92 | 1,929,485 | +0.07(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,359 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,875 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,483 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,985 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.92 | 774,997 | +0.02(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,419 | -0.02(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.87 | 37.92 | 1,218,159 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.87 | 37.76 | 37.84 | 1,403,745 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,992 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,519 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.87 | 1,132,831 | +0.11(+0.29%) |
Mar 04, 2021 | 37.87 | 37.95 | 37.67 | 37.77 | 1,560,091 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,248 | -0.09(-0.24%) |
Mar 02, 2021 | 37.97 | 38.00 | 37.89 | 37.91 | 1,293,963 | -0.05(-0.13%) |
Mar 01, 2021 | 37.87 | 37.97 | 37.78 | 37.96 | 1,430,580 | +0.26(+0.70%) |
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.69 | 2,017,653 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,068 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,545 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,979 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,126 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,162 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,198 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,457 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,077 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.85 | 37.92 | 838,417 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,937 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,740 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,860 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,924 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,577 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,251 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,136 | +0.00(+0.00%) |
Feb 02, 2021 | 37.69 | 37.73 | 37.65 | 37.70 | 1,240,413 | +0.10(+0.26%) |
Feb 01, 2021 | 37.59 | 37.63 | 37.48 | 37.60 | 3,107,486 | +0.14(+0.38%) |
Jan 29, 2021 | 37.56 | 37.63 | 37.44 | 37.46 | 4,198,762 | -0.09(-0.24%) |
Jan 28, 2021 | 37.56 | 37.67 | 37.54 | 37.55 | 2,992,370 | +0.05(+0.13%) |
Jan 27, 2021 | 37.51 | 37.58 | 37.44 | 37.50 | 3,899,195 | -0.07(-0.20%) |
Jan 26, 2021 | 37.57 | 37.61 | 37.54 | 37.58 | 1,509,653 | -0.01(-0.02%) |
Jan 25, 2021 | 37.61 | 37.61 | 37.49 | 37.58 | 2,003,195 | +0.00(+0.00%) |
Jan 22, 2021 | 37.58 | 37.62 | 37.55 | 37.58 | 1,739,553 | -0.04(-0.11%) |
Jan 21, 2021 | 37.63 | 37.66 | 37.59 | 37.63 | 3,169,450 | +0.03(+0.09%) |
Jan 20, 2021 | 37.62 | 37.66 | 37.58 | 37.59 | 2,824,541 | +0.05(+0.13%) |
Jan 19, 2021 | 37.54 | 37.58 | 37.50 | 37.54 | 5,521,713 | +0.07(+0.18%) |
Jan 15, 2021 | 37.49 | 37.54 | 37.47 | 37.48 | 10,625,287 | -0.06(-0.15%) |
Jan 14, 2021 | 37.54 | 37.57 | 37.49 | 37.53 | 54,021,584 | -0.04(-0.11%) |
Jan 13, 2021 | 37.49 | 37.60 | 37.49 | 37.58 | 2,876,828 | +0.09(+0.24%) |
Jan 12, 2021 | 37.45 | 37.49 | 37.39 | 37.49 | 1,476,498 | +0.04(+0.11%) |
Jan 11, 2021 | 37.47 | 37.52 | 37.43 | 37.44 | 787,834 | -0.12(-0.33%) |
Jan 08, 2021 | 37.57 | 37.58 | 37.48 | 37.57 | 852,033 | +0.03(+0.09%) |
Jan 07, 2021 | 37.53 | 37.56 | 37.48 | 37.53 | 1,530,776 | +0.13(+0.35%) |
Jan 06, 2021 | 37.43 | 37.57 | 37.40 | 37.40 | 4,186,713 | -0.05(-0.13%) |
Jan 05, 2021 | 37.44 | 37.51 | 37.42 | 37.45 | 1,192,495 | +0.00(+0.00%) |
Jan 04, 2021 | 37.56 | 37.57 | 37.35 | 37.45 | 1,120,807 | -0.07(-0.18%) |
Dec 31, 2020 | 37.52 | 37.52 | 37.52 | 832,185 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.44 | 37.52 | 37.44 | 37.50 | 832,185 | +0.07(+0.18%) |
Dec 29, 2020 | 37.42 | 37.51 | 37.41 | 37.44 | 1,113,521 | +0.01(+0.02%) |
Dec 28, 2020 | 37.50 | 37.51 | 37.42 | 37.43 | 1,818,301 | -0.04(-0.11%) |
Dec 24, 2020 | 37.40 | 37.47 | 37.40 | 37.47 | 662,733 | +0.09(+0.24%) |
Dec 23, 2020 | 37.25 | 37.40 | 37.25 | 37.38 | 6,774,939 | +0.13(+0.35%) |
Dec 22, 2020 | 37.22 | 37.26 | 37.20 | 37.25 | 698,883 | +0.05(+0.13%) |
Dec 21, 2020 | 37.22 | 37.25 | 37.14 | 37.20 | 934,540 | -0.09(-0.24%) |
Dec 18, 2020 | 37.29 | 37.32 | 37.24 | 37.29 | 1,108,672 | +0.00(+0.00%) |
Dec 17, 2020 | 37.28 | 37.30 | 37.24 | 37.29 | 1,351,394 | +0.07(+0.20%) |
Dec 16, 2020 | 37.25 | 37.26 | 37.13 | 37.21 | 1,830,517 | -0.06(-0.15%) |
Dec 15, 2020 | 37.21 | 37.27 | 37.16 | 37.27 | 1,470,229 | +0.12(+0.33%) |
Dec 14, 2020 | 37.20 | 37.23 | 37.12 | 37.15 | 911,005 | -0.02(-0.04%) |
Dec 11, 2020 | 37.17 | 37.21 | 37.10 | 37.17 | 2,973,085 | -0.01(-0.02%) |
Dec 10, 2020 | 37.11 | 37.22 | 37.09 | 37.17 | 3,605,069 | +0.06(+0.15%) |
Dec 09, 2020 | 37.21 | 37.21 | 37.08 | 37.12 | 768,363 | -0.05(-0.13%) |
Dec 08, 2020 | 37.17 | 37.21 | 37.15 | 37.17 | 1,058,267 | +0.00(+0.00%) |
Dec 07, 2020 | 37.20 | 37.20 | 37.13 | 37.17 | 1,063,688 | -0.02(-0.04%) |
Dec 04, 2020 | 37.16 | 37.21 | 37.13 | 37.18 | 952,150 | +0.12(+0.31%) |
Dec 03, 2020 | 37.11 | 37.14 | 37.05 | 37.07 | 1,858,618 | +0.02(+0.04%) |
Dec 02, 2020 | 37.01 | 37.08 | 36.96 | 37.05 | 2,445,375 | +0.02(+0.07%) |