Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.52 | 40.52 | 39.48 | 39.48 | 98,655 | -1.20(-2.94%) |
Nov 29, 2021 | 40.37 | 40.78 | 40.14 | 40.68 | 83,640 | +0.54(+1.34%) |
Nov 26, 2021 | 40.52 | 40.71 | 40.02 | 40.14 | 62,465 | -0.64(-1.57%) |
Nov 24, 2021 | 40.82 | 40.88 | 40.59 | 40.78 | 91,664 | -0.03(-0.07%) |
Nov 23, 2021 | 40.70 | 40.97 | 40.58 | 40.81 | 139,718 | +0.06(+0.14%) |
Nov 22, 2021 | 40.39 | 40.98 | 40.39 | 40.75 | 179,896 | +0.27(+0.66%) |
Nov 19, 2021 | 40.25 | 40.57 | 40.24 | 40.48 | 61,157 | +0.23(+0.58%) |
Nov 18, 2021 | 40.38 | 40.24 | 40.11 | 40.25 | 85,933 | -0.19(-0.48%) |
Nov 17, 2021 | 40.35 | 40.50 | 40.14 | 40.45 | 300,411 | +0.05(+0.11%) |
Nov 16, 2021 | 40.68 | 40.73 | 40.40 | 40.40 | 223,654 | -0.23(-0.57%) |
Nov 15, 2021 | 40.30 | 40.63 | 40.22 | 40.63 | 114,728 | +0.52(+1.30%) |
Nov 12, 2021 | 40.18 | 40.25 | 39.96 | 40.11 | 76,564 | -0.04(-0.09%) |
Nov 11, 2021 | 40.37 | 40.37 | 39.96 | 40.15 | 134,598 | -0.19(-0.46%) |
Nov 10, 2021 | 40.03 | 40.38 | 40.34 | 113,571 | +0.29(+0.72%) | |
Nov 09, 2021 | 39.86 | 40.14 | 39.82 | 40.05 | 105,347 | +0.19(+0.49%) |
Nov 08, 2021 | 40.45 | 40.48 | 39.64 | 39.85 | 120,878 | -0.56(-1.38%) |
Nov 05, 2021 | 40.10 | 40.57 | 40.10 | 40.41 | 61,882 | +0.36(+0.90%) |
Nov 04, 2021 | 40.19 | 40.26 | 39.65 | 40.05 | 110,721 | -0.21(-0.53%) |
Nov 03, 2021 | 40.28 | 40.40 | 39.93 | 40.26 | 120,138 | -0.07(-0.18%) |
Nov 02, 2021 | 40.45 | 40.45 | 40.04 | 40.34 | 166,514 | -0.03(-0.07%) |
Nov 01, 2021 | 40.16 | 40.43 | 40.05 | 40.36 | 72,192 | +0.20(+0.51%) |
Oct 29, 2021 | 40.29 | 40.52 | 39.96 | 40.16 | 104,887 | -0.19(-0.48%) |
Oct 28, 2021 | 40.07 | 40.39 | 40.07 | 40.35 | 47,324 | +0.27(+0.67%) |
Oct 27, 2021 | 40.46 | 40.55 | 40.06 | 40.09 | 67,861 | -0.29(-0.71%) |
Oct 26, 2021 | 40.20 | 40.37 | 159,327 | +0.18(+0.44%) | ||
Oct 25, 2021 | 40.29 | 40.40 | 40.08 | 40.20 | 75,290 | -0.08(-0.21%) |
Oct 22, 2021 | 40.22 | 40.38 | 40.15 | 40.28 | 94,366 | +0.17(+0.42%) |
Oct 21, 2021 | 40.06 | 40.24 | 40.06 | 40.11 | 83,992 | -0.02(-0.05%) |
Oct 20, 2021 | 39.64 | 40.27 | 39.63 | 40.13 | 144,586 | +0.60(+1.53%) |
Oct 19, 2021 | 39.32 | 39.56 | 39.26 | 39.53 | 119,386 | +0.45(+1.16%) |
Oct 18, 2021 | 39.21 | 39.27 | 38.91 | 39.07 | 126,588 | -0.39(-0.99%) |
Oct 15, 2021 | 39.61 | 39.76 | 39.40 | 39.46 | 122,205 | -0.07(-0.19%) |
Oct 14, 2021 | 39.18 | 39.60 | 39.14 | 39.54 | 88,517 | +0.47(+1.21%) |
Oct 13, 2021 | 38.59 | 39.07 | 38.47 | 39.06 | 204,372 | +0.47(+1.23%) |
Oct 12, 2021 | 38.34 | 38.69 | 38.28 | 38.59 | 131,405 | +0.28(+0.73%) |
Oct 11, 2021 | 38.71 | 38.72 | 38.29 | 38.31 | 104,691 | -0.55(-1.41%) |
Oct 08, 2021 | 39.14 | 39.17 | 38.82 | 38.86 | 228,787 | -0.27(-0.69%) |
Oct 07, 2021 | 39.32 | 39.66 | 39.08 | 39.13 | 100,882 | -0.15(-0.38%) |
Oct 06, 2021 | 38.58 | 39.30 | 38.35 | 39.28 | 530,230 | +0.55(+1.41%) |
Oct 05, 2021 | 38.83 | 38.96 | 38.66 | 38.73 | 170,827 | -0.05(-0.12%) |
Oct 04, 2021 | 38.21 | 38.85 | 38.21 | 38.78 | 246,179 | +0.57(+1.48%) |
Oct 01, 2021 | 38.42 | 38.50 | 38.11 | 38.21 | 99,955 | +0.03(+0.07%) |
Sep 30, 2021 | 38.63 | 38.68 | 38.18 | 38.18 | 121,041 | -0.35(-0.91%) |
Sep 29, 2021 | 38.16 | 38.78 | 38.06 | 38.54 | 105,628 | +0.51(+1.34%) |
Sep 28, 2021 | 38.49 | 38.54 | 37.95 | 38.03 | 212,599 | -0.48(-1.25%) |
Sep 27, 2021 | 38.93 | 39.26 | 38.49 | 38.51 | 106,404 | -0.44(-1.12%) |
Sep 24, 2021 | 38.95 | 39.19 | 38.86 | 38.94 | 119,553 | -0.06(-0.14%) |
Sep 23, 2021 | 39.14 | 39.43 | 38.95 | 39.00 | 110,238 | -0.12(-0.31%) |
Sep 22, 2021 | 39.32 | 39.46 | 39.03 | 39.12 | 111,272 | -0.04(-0.09%) |
Sep 21, 2021 | 39.39 | 39.63 | 39.14 | 39.16 | 117,784 | -0.06(-0.17%) |
Sep 20, 2021 | 39.20 | 39.58 | 38.82 | 39.22 | 137,831 | -0.15(-0.38%) |
Sep 17, 2021 | 39.92 | 40.05 | 39.34 | 39.37 | 138,869 | -0.55(-1.37%) |
Sep 16, 2021 | 40.33 | 40.41 | 39.88 | 39.92 | 76,425 | -0.39(-0.96%) |
Sep 15, 2021 | 40.27 | 40.54 | 40.10 | 40.31 | 108,862 | -0.05(-0.11%) |
Sep 14, 2021 | 40.57 | 40.71 | 40.22 | 40.35 | 872,648 | -0.16(-0.39%) |
Sep 13, 2021 | 40.77 | 40.93 | 40.38 | 40.51 | 635,174 | -0.06(-0.14%) |
Sep 10, 2021 | 41.16 | 41.16 | 40.55 | 40.56 | 135,707 | -0.60(-1.45%) |
Sep 09, 2021 | 41.32 | 41.36 | 41.14 | 41.16 | 126,172 | -0.24(-0.58%) |
Sep 08, 2021 | 40.70 | 41.49 | 40.58 | 41.40 | 161,505 | +0.73(+1.79%) |
Sep 07, 2021 | 41.18 | 41.18 | 40.66 | 40.67 | 112,078 | -0.53(-1.27%) |
Sep 03, 2021 | 41.52 | 41.52 | 41.14 | 41.20 | 94,386 | -0.38(-0.91%) |
Sep 02, 2021 | 41.34 | 41.58 | 41.33 | 41.58 | 763,907 | +0.33(+0.80%) |
Sep 01, 2021 | 40.84 | 41.36 | 40.83 | 41.24 | 121,631 | +0.52(+1.29%) |
Aug 31, 2021 | 40.75 | 40.90 | 40.54 | 40.72 | 70,429 | -0.03(-0.07%) |
Aug 30, 2021 | 40.67 | 40.80 | 40.53 | 40.75 | 234,265 | +0.08(+0.20%) |
Aug 27, 2021 | 40.70 | 40.84 | 40.59 | 40.66 | 113,902 | +0.06(+0.16%) |
Aug 26, 2021 | 40.80 | 40.80 | 40.57 | 40.60 | 43,250 | -0.18(-0.45%) |
Aug 25, 2021 | 40.68 | 40.89 | 40.45 | 40.78 | 111,547 | +0.09(+0.23%) |
Aug 24, 2021 | 40.89 | 40.89 | 40.42 | 40.69 | 95,974 | -0.24(-0.58%) |
Aug 23, 2021 | 41.45 | 41.45 | 40.85 | 40.93 | 130,342 | -0.50(-1.20%) |
Aug 20, 2021 | 40.88 | 41.44 | 40.68 | 41.43 | 114,195 | +0.51(+1.24%) |
Aug 19, 2021 | 40.71 | 41.21 | 40.71 | 40.92 | 93,182 | +0.11(+0.27%) |
Aug 18, 2021 | 40.98 | 41.06 | 40.67 | 40.81 | 74,843 | -0.17(-0.43%) |
Aug 17, 2021 | 40.91 | 41.01 | 40.62 | 40.99 | 98,777 | -0.03(-0.07%) |
Aug 16, 2021 | 40.78 | 41.26 | 40.77 | 41.01 | 264,876 | +0.23(+0.56%) |
Aug 13, 2021 | 40.57 | 40.83 | 40.53 | 40.78 | 82,740 | +0.25(+0.61%) |
Aug 12, 2021 | 40.48 | 40.65 | 40.43 | 40.54 | 95,896 | +0.02(+0.05%) |
Aug 11, 2021 | 40.20 | 40.66 | 40.20 | 40.52 | 138,024 | +0.35(+0.87%) |
Aug 10, 2021 | 40.17 | 40.28 | 39.97 | 40.17 | 104,826 | +0.06(+0.14%) |
Aug 09, 2021 | 40.15 | 40.26 | 39.89 | 40.11 | 101,041 | -0.04(-0.09%) |
Aug 06, 2021 | 40.15 | 40.39 | 40.03 | 40.15 | 82,113 | +0.02(+0.05%) |
Aug 05, 2021 | 39.77 | 40.17 | 39.68 | 40.13 | 70,694 | +0.41(+1.04%) |
Aug 04, 2021 | 39.70 | 39.76 | 39.26 | 39.72 | 147,753 | -0.13(-0.32%) |
Aug 03, 2021 | 39.67 | 39.97 | 39.55 | 39.84 | 96,461 | +0.29(+0.72%) |
Aug 02, 2021 | 39.44 | 39.68 | 39.35 | 39.56 | 134,356 | +0.28(+0.70%) |
Jul 30, 2021 | 39.61 | 39.88 | 39.20 | 39.28 | 104,878 | -0.32(-0.81%) |
Jul 29, 2021 | 39.57 | 39.70 | 39.43 | 39.61 | 57,252 | +0.06(+0.16%) |
Jul 28, 2021 | 39.76 | 39.80 | 39.26 | 39.54 | 71,603 | -0.19(-0.49%) |
Jul 27, 2021 | 39.07 | 39.79 | 38.89 | 39.73 | 114,253 | +0.64(+1.65%) |
Jul 26, 2021 | 39.11 | 39.26 | 38.89 | 39.09 | 66,143 | -0.04(-0.09%) |
Jul 23, 2021 | 38.67 | 39.14 | 38.67 | 39.13 | 90,287 | +0.49(+1.26%) |
Jul 22, 2021 | 38.65 | 38.79 | 38.52 | 38.64 | 66,006 | +0.03(+0.07%) |
Jul 21, 2021 | 39.04 | 39.14 | 38.58 | 38.61 | 85,953 | -0.37(-0.95%) |
Jul 20, 2021 | 38.80 | 39.34 | 38.80 | 38.98 | 163,894 | +0.25(+0.64%) |
Jul 19, 2021 | 39.27 | 39.50 | 38.34 | 38.73 | 172,932 | -0.70(-1.78%) |
Jul 16, 2021 | 39.16 | 39.63 | 39.13 | 39.43 | 108,032 | +0.35(+0.90%) |
Jul 15, 2021 | 38.51 | 39.11 | 38.51 | 39.08 | 113,328 | +0.44(+1.14%) |
Jul 14, 2021 | 38.41 | 38.81 | 38.21 | 38.64 | 113,824 | +0.29(+0.74%) |
Jul 13, 2021 | 38.65 | 38.72 | 38.28 | 38.35 | 96,341 | -0.35(-0.90%) |
Jul 12, 2021 | 38.56 | 38.71 | 38.35 | 38.70 | 300,423 | +0.13(+0.33%) |
Jul 09, 2021 | 38.57 | 38.67 | 38.27 | 38.57 | 82,676 | +0.08(+0.22%) |
Jul 08, 2021 | 38.41 | 38.69 | 38.33 | 38.49 | 115,264 | -0.15(-0.38%) |
Jul 07, 2021 | 38.42 | 38.65 | 38.25 | 38.64 | 120,716 | +0.24(+0.62%) |
Jul 06, 2021 | 38.27 | 38.40 | 37.79 | 38.40 | 121,918 | +0.13(+0.34%) |
Jul 02, 2021 | 38.31 | 38.31 | 38.08 | 38.27 | 75,902 | +0.05(+0.12%) |
Jul 01, 2021 | 37.86 | 38.32 | 37.73 | 38.22 | 76,627 | +0.43(+1.15%) |
Jun 30, 2021 | 37.79 | 37.93 | 37.66 | 37.79 | 104,430 | -0.06(-0.17%) |
Jun 29, 2021 | 38.42 | 38.56 | 37.76 | 37.86 | 80,671 | -0.62(-1.60%) |
Jun 28, 2021 | 38.32 | 38.62 | 38.32 | 38.47 | 91,877 | +0.24(+0.63%) |
Jun 25, 2021 | 37.85 | 38.25 | 37.80 | 38.23 | 67,841 | +0.43(+1.15%) |
Jun 24, 2021 | 37.89 | 37.89 | 37.63 | 37.80 | 114,339 | -0.04(-0.10%) |
Jun 23, 2021 | 38.22 | 38.25 | 37.74 | 37.84 | 136,768 | -0.39(-1.01%) |
Jun 22, 2021 | 38.46 | 38.55 | 38.20 | 38.22 | 129,868 | -0.26(-0.67%) |
Jun 21, 2021 | 38.07 | 38.53 | 37.88 | 38.48 | 99,597 | +0.53(+1.41%) |
Jun 18, 2021 | 38.84 | 38.84 | 37.90 | 37.95 | 116,664 | -1.03(-2.63%) |
Jun 17, 2021 | 38.84 | 39.19 | 38.71 | 38.97 | 84,952 | +0.14(+0.35%) |
Jun 16, 2021 | 39.46 | 39.59 | 38.80 | 38.84 | 117,766 | -0.53(-1.35%) |
Jun 15, 2021 | 39.26 | 39.57 | 39.20 | 39.37 | 59,636 | +0.11(+0.28%) |
Jun 14, 2021 | 39.23 | 39.33 | 39.06 | 39.26 | 66,110 | +0.04(+0.09%) |
Jun 11, 2021 | 39.15 | 39.24 | 38.96 | 39.22 | 75,841 | +0.14(+0.35%) |
Jun 10, 2021 | 38.83 | 39.13 | 38.80 | 39.08 | 145,952 | +0.27(+0.68%) |
Jun 09, 2021 | 38.55 | 38.90 | 38.55 | 38.82 | 65,250 | +0.33(+0.86%) |
Jun 08, 2021 | 38.86 | 38.86 | 38.35 | 38.49 | 100,761 | -0.28(-0.73%) |
Jun 07, 2021 | 38.77 | 38.83 | 38.70 | 38.77 | 114,746 | +0.09(+0.24%) |
Jun 04, 2021 | 38.81 | 38.88 | 38.66 | 38.68 | 66,721 | -0.07(-0.19%) |
Jun 03, 2021 | 38.34 | 38.85 | 38.26 | 38.75 | 76,531 | +0.23(+0.59%) |
Jun 02, 2021 | 38.41 | 38.71 | 38.26 | 38.52 | 66,553 | +0.19(+0.50%) |
Jun 01, 2021 | 38.62 | 38.62 | 38.22 | 38.33 | 96,971 | -0.18(-0.47%) |
May 28, 2021 | 38.52 | 38.62 | 38.40 | 38.52 | 66,943 | +0.19(+0.50%) |
May 27, 2021 | 38.64 | 38.64 | 38.32 | 38.32 | 77,427 | -0.25(-0.64%) |
May 26, 2021 | 38.59 | 38.69 | 38.43 | 38.57 | 75,285 | +0.03(+0.07%) |
May 25, 2021 | 39.04 | 39.04 | 38.46 | 38.54 | 80,773 | -0.45(-1.15%) |
May 24, 2021 | 39.19 | 39.26 | 38.99 | 38.99 | 151,754 | -0.05(-0.14%) |
May 21, 2021 | 38.92 | 39.18 | 38.77 | 39.05 | 73,137 | +0.23(+0.59%) |
May 20, 2021 | 38.61 | 39.06 | 38.61 | 38.82 | 110,018 | +0.26(+0.66%) |
May 19, 2021 | 38.43 | 38.56 | 38.09 | 38.56 | 87,658 | -0.05(-0.12%) |
May 18, 2021 | 38.52 | 38.72 | 38.45 | 38.61 | 69,098 | -0.02(-0.05%) |
May 17, 2021 | 38.97 | 39.06 | 38.59 | 38.62 | 134,395 | -0.35(-0.89%) |
May 14, 2021 | 38.86 | 39.19 | 38.86 | 38.97 | 75,759 | +0.20(+0.52%) |
May 13, 2021 | 38.03 | 38.95 | 38.03 | 38.77 | 212,985 | +0.78(+2.05%) |
May 12, 2021 | 38.92 | 38.92 | 38.00 | 37.99 | 230,736 | -0.95(-2.44%) |
May 11, 2021 | 39.30 | 39.32 | 38.71 | 38.94 | 159,875 | -0.48(-1.21%) |
May 10, 2021 | 39.23 | 39.76 | 39.23 | 39.42 | 133,757 | +0.34(+0.87%) |
May 07, 2021 | 39.02 | 39.33 | 38.94 | 39.08 | 102,386 | +0.13(+0.33%) |
May 06, 2021 | 38.72 | 38.95 | 38.50 | 38.95 | 113,933 | +0.30(+0.78%) |
May 05, 2021 | 38.67 | 39.32 | 38.46 | 38.65 | 179,612 | -0.62(-1.58%) |
May 04, 2021 | 39.48 | 39.48 | 39.06 | 39.27 | 102,712 | -0.19(-0.49%) |
May 03, 2021 | 39.54 | 39.80 | 39.39 | 39.47 | 123,722 | +0.05(+0.14%) |
Apr 30, 2021 | 39.16 | 39.43 | 39.01 | 39.41 | 232,006 | +0.25(+0.63%) |
Apr 29, 2021 | 38.81 | 39.18 | 38.81 | 39.16 | 181,711 | +0.34(+0.87%) |
Apr 28, 2021 | 38.87 | 38.99 | 38.63 | 38.83 | 159,656 | -0.03(-0.07%) |
Apr 27, 2021 | 39.16 | 39.16 | 38.78 | 38.85 | 130,568 | -0.29(-0.75%) |
Apr 26, 2021 | 39.42 | 39.42 | 39.08 | 39.15 | 169,990 | -0.26(-0.65%) |
Apr 23, 2021 | 39.54 | 39.57 | 39.31 | 39.40 | 74,710 | -0.05(-0.14%) |
Apr 22, 2021 | 39.70 | 39.81 | 39.43 | 39.46 | 87,095 | -0.28(-0.71%) |
Apr 21, 2021 | 40.01 | 40.19 | 39.58 | 39.74 | 126,883 | -0.26(-0.64%) |
Apr 20, 2021 | 39.54 | 40.10 | 39.42 | 40.00 | 153,665 | +0.44(+1.11%) |
Apr 19, 2021 | 39.73 | 39.80 | 39.47 | 39.56 | 119,143 | -0.22(-0.55%) |
Apr 16, 2021 | 39.58 | 39.91 | 39.58 | 39.78 | 87,945 | +0.30(+0.76%) |
Apr 15, 2021 | 39.07 | 39.48 | 39.05 | 39.48 | 109,272 | +0.40(+1.03%) |
Apr 14, 2021 | 38.83 | 39.07 | 38.78 | 39.07 | 461,550 | +0.18(+0.47%) |
Apr 13, 2021 | 38.33 | 38.94 | 38.24 | 38.89 | 204,828 | +0.43(+1.12%) |
Apr 12, 2021 | 38.41 | 38.69 | 38.34 | 38.46 | 95,309 | +0.05(+0.14%) |
Apr 09, 2021 | 38.47 | 38.59 | 38.31 | 38.41 | 80,726 | +0.02(+0.05%) |
Apr 08, 2021 | 38.51 | 38.62 | 38.31 | 38.39 | 140,084 | -0.05(-0.14%) |
Apr 07, 2021 | 38.47 | 38.60 | 38.26 | 38.44 | 99,216 | -0.04(-0.10%) |
Apr 06, 2021 | 38.22 | 38.50 | 38.04 | 38.48 | 159,003 | +0.16(+0.43%) |
Apr 05, 2021 | 38.06 | 38.53 | 38.06 | 38.31 | 137,166 | +0.39(+1.04%) |
Apr 01, 2021 | 37.96 | 37.99 | 37.70 | 37.92 | 240,975 | -0.01(-0.02%) |
Mar 31, 2021 | 37.77 | 38.02 | 37.74 | 37.93 | 323,976 | +0.20(+0.53%) |
Mar 30, 2021 | 37.93 | 37.93 | 37.43 | 37.73 | 271,915 | -0.29(-0.77%) |
Mar 29, 2021 | 37.61 | 38.18 | 37.57 | 38.02 | 334,294 | +0.34(+0.90%) |
Mar 26, 2021 | 37.55 | 37.68 | 37.21 | 37.68 | 86,414 | +0.19(+0.51%) |
Mar 25, 2021 | 37.15 | 37.61 | 37.04 | 37.49 | 162,314 | +0.40(+1.08%) |
Mar 24, 2021 | 37.01 | 37.37 | 36.85 | 37.09 | 122,676 | +0.03(+0.07%) |
Mar 23, 2021 | 36.50 | 37.19 | 36.49 | 37.06 | 201,955 | +0.47(+1.27%) |
Mar 22, 2021 | 36.64 | 36.73 | 36.34 | 36.60 | 89,408 | -0.08(-0.22%) |
Mar 19, 2021 | 36.56 | 36.98 | 36.18 | 36.68 | 113,870 | +0.13(+0.35%) |
Mar 18, 2021 | 36.74 | 36.78 | 36.35 | 36.55 | 249,437 | -0.19(-0.52%) |
Mar 17, 2021 | 37.28 | 37.28 | 36.71 | 36.74 | 173,577 | -0.62(-1.65%) |
Mar 16, 2021 | 37.26 | 37.44 | 37.18 | 37.36 | 114,438 | +0.03(+0.07%) |
Mar 15, 2021 | 36.89 | 37.42 | 36.89 | 37.33 | 150,197 | +0.47(+1.28%) |
Mar 12, 2021 | 36.46 | 36.96 | 36.43 | 36.86 | 107,393 | +0.49(+1.35%) |
Mar 11, 2021 | 36.40 | 36.79 | 36.35 | 36.37 | 226,571 | -0.08(-0.22%) |
Mar 10, 2021 | 36.10 | 36.56 | 36.10 | 36.45 | 236,497 | +0.25(+0.70%) |
Mar 09, 2021 | 35.91 | 36.32 | 35.91 | 36.20 | 1,331,775 | +0.40(+1.11%) |
Mar 08, 2021 | 35.39 | 36.05 | 35.32 | 35.80 | 175,309 | +0.52(+1.47%) |
Mar 05, 2021 | 34.86 | 35.40 | 34.54 | 35.28 | 148,410 | +0.63(+1.81%) |
Mar 04, 2021 | 34.66 | 35.26 | 34.47 | 34.65 | 158,288 | +0.01(+0.03%) |
Mar 03, 2021 | 34.99 | 34.99 | 34.38 | 34.65 | 204,566 | -0.37(-1.06%) |
Mar 02, 2021 | 35.22 | 35.33 | 34.87 | 35.02 | 179,103 | -0.15(-0.44%) |
Mar 01, 2021 | 34.84 | 35.53 | 34.84 | 35.17 | 1,361,858 | +0.75(+2.19%) |
Feb 26, 2021 | 35.26 | 35.36 | 34.42 | 34.42 | 220,300 | -0.73(-2.06%) |
Feb 25, 2021 | 35.55 | 35.63 | 35.05 | 35.14 | 159,756 | -0.43(-1.20%) |
Feb 24, 2021 | 35.91 | 35.91 | 35.53 | 35.57 | 131,704 | -0.34(-0.93%) |
Feb 23, 2021 | 35.70 | 36.00 | 35.59 | 35.91 | 121,765 | +0.25(+0.71%) |
Feb 22, 2021 | 36.28 | 36.28 | 35.33 | 35.65 | 306,244 | -0.64(-1.77%) |
Feb 19, 2021 | 36.74 | 36.74 | 36.30 | 36.30 | 143,338 | -0.52(-1.40%) |
Feb 18, 2021 | 36.50 | 36.93 | 36.50 | 36.81 | 99,782 | +0.23(+0.62%) |
Feb 17, 2021 | 36.55 | 36.64 | 36.37 | 36.59 | 144,999 | +0.02(+0.05%) |
Feb 16, 2021 | 36.89 | 36.89 | 36.50 | 36.57 | 191,661 | -0.33(-0.88%) |
Feb 12, 2021 | 37.11 | 37.17 | 36.73 | 36.89 | 149,403 | -0.31(-0.83%) |
Feb 11, 2021 | 37.39 | 37.45 | 37.11 | 37.20 | 148,579 | -0.15(-0.41%) |
Feb 10, 2021 | 37.39 | 37.47 | 37.14 | 37.36 | 127,275 | +0.16(+0.44%) |
Feb 09, 2021 | 37.16 | 37.28 | 36.91 | 37.19 | 139,389 | +0.06(+0.17%) |
Feb 08, 2021 | 37.50 | 37.52 | 37.00 | 37.13 | 178,390 | -0.28(-0.75%) |
Feb 05, 2021 | 37.34 | 37.56 | 37.20 | 37.41 | 124,043 | +0.23(+0.61%) |
Feb 04, 2021 | 36.89 | 37.18 | 36.78 | 37.18 | 272,237 | +0.31(+0.84%) |
Feb 03, 2021 | 36.93 | 37.04 | 36.80 | 36.88 | 1,087,857 | -0.08(-0.22%) |
Feb 02, 2021 | 36.79 | 37.50 | 36.69 | 36.96 | 133,771 | +0.29(+0.79%) |
Feb 01, 2021 | 36.67 | 36.97 | 36.36 | 36.67 | 1,077,581 | +0.17(+0.47%) |
Jan 29, 2021 | 36.51 | 36.82 | 36.28 | 36.50 | 166,383 | -0.18(-0.49%) |
Jan 28, 2021 | 36.38 | 37.21 | 36.34 | 36.68 | 149,408 | +0.44(+1.20%) |
Jan 27, 2021 | 36.84 | 37.07 | 36.08 | 36.24 | 273,534 | -0.95(-2.56%) |
Jan 26, 2021 | 37.54 | 37.54 | 37.05 | 37.19 | 340,683 | -0.34(-0.92%) |
Jan 25, 2021 | 36.86 | 37.61 | 36.79 | 37.54 | 253,532 | +0.60(+1.62%) |
Jan 22, 2021 | 36.73 | 37.02 | 36.64 | 36.94 | 255,804 | +0.04(+0.10%) |
Jan 21, 2021 | 37.08 | 37.08 | 36.83 | 36.90 | 181,504 | -0.24(-0.63%) |
Jan 20, 2021 | 36.96 | 37.25 | 36.78 | 37.14 | 152,232 | +0.23(+0.61%) |
Jan 19, 2021 | 37.28 | 37.28 | 36.89 | 36.91 | 187,117 | -0.18(-0.49%) |
Jan 15, 2021 | 36.60 | 37.17 | 36.55 | 37.09 | 196,153 | +0.35(+0.96%) |
Jan 14, 2021 | 36.94 | 36.94 | 36.55 | 36.74 | 262,244 | -0.12(-0.32%) |
Jan 13, 2021 | 36.28 | 37.01 | 36.28 | 36.86 | 247,240 | +0.57(+1.57%) |
Jan 12, 2021 | 36.39 | 36.50 | 35.85 | 36.29 | 1,409,800 | -0.15(-0.42%) |
Jan 11, 2021 | 36.51 | 36.72 | 36.16 | 36.44 | 211,732 | -0.30(-0.81%) |
Jan 08, 2021 | 36.46 | 36.77 | 36.41 | 36.74 | 154,806 | +0.32(+0.87%) |
Jan 07, 2021 | 37.18 | 37.18 | 36.42 | 36.42 | 186,987 | -0.48(-1.30%) |
Jan 06, 2021 | 36.17 | 37.16 | 36.17 | 36.90 | 194,827 | +0.92(+2.57%) |
Jan 05, 2021 | 35.98 | 36.11 | 35.65 | 35.98 | 247,301 | +0.01(+0.03%) |
Jan 04, 2021 | 36.87 | 36.87 | 35.76 | 35.97 | 347,373 | -0.83(-2.27%) |
Dec 31, 2020 | 36.80 | 36.80 | 36.80 | 304,330 | +0.48(+1.32%) | |
Dec 30, 2020 | 36.12 | 36.43 | 36.12 | 36.32 | 304,330 | +0.24(+0.68%) |
Dec 29, 2020 | 36.24 | 36.37 | 36.01 | 36.08 | 272,291 | -0.05(-0.15%) |
Dec 28, 2020 | 36.17 | 36.38 | 36.02 | 36.13 | 152,400 | +0.14(+0.38%) |
Dec 24, 2020 | 35.89 | 36.00 | 35.63 | 36.00 | 98,793 | +0.23(+0.63%) |
Dec 23, 2020 | 35.95 | 36.26 | 35.76 | 35.77 | 338,126 | -0.05(-0.13%) |
Dec 22, 2020 | 35.77 | 35.91 | 35.65 | 35.82 | 151,940 | +0.04(+0.10%) |
Dec 21, 2020 | 36.00 | 36.00 | 35.39 | 35.78 | 208,383 | -0.54(-1.47%) |
Dec 18, 2020 | 36.63 | 36.77 | 36.12 | 36.31 | 139,700 | -0.26(-0.72%) |
Dec 17, 2020 | 36.50 | 36.83 | 36.50 | 36.58 | 276,079 | +0.22(+0.59%) |
Dec 16, 2020 | 36.85 | 37.01 | 36.32 | 36.36 | 162,517 | -0.44(-1.20%) |
Dec 15, 2020 | 36.22 | 36.84 | 36.06 | 36.80 | 125,347 | +0.78(+2.18%) |
Dec 14, 2020 | 36.50 | 36.77 | 36.02 | 36.02 | 144,563 | -0.21(-0.57%) |
Dec 11, 2020 | 36.00 | 36.26 | 36.00 | 36.23 | 94,057 | +0.05(+0.12%) |
Dec 10, 2020 | 36.31 | 36.34 | 36.01 | 36.18 | 129,676 | -0.18(-0.50%) |
Dec 09, 2020 | 36.43 | 36.47 | 36.13 | 36.36 | 163,152 | -0.05(-0.15%) |
Dec 08, 2020 | 36.32 | 36.61 | 36.15 | 36.42 | 108,045 | -0.11(-0.30%) |
Dec 07, 2020 | 36.21 | 36.66 | 36.20 | 36.52 | 138,215 | +0.17(+0.47%) |
Dec 04, 2020 | 36.64 | 36.74 | 36.13 | 36.35 | 167,682 | -0.31(-0.84%) |
Dec 03, 2020 | 36.95 | 36.97 | 36.54 | 36.66 | 140,593 | -0.34(-0.92%) |
Dec 02, 2020 | 36.66 | 37.00 | 36.36 | 37.00 | 133,876 | +0.23(+0.61%) |