Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.48 | 40.52 | 39.68 | 39.68 | 158,189 | -1.13(-2.76%) |
Nov 29, 2021 | 41.38 | 41.38 | 40.63 | 40.81 | 153,499 | -0.01(-0.02%) |
Nov 26, 2021 | 41.09 | 41.09 | 40.53 | 40.82 | 153,569 | -1.19(-2.84%) |
Nov 24, 2021 | 41.95 | 42.13 | 41.93 | 42.01 | 111,267 | -0.08(-0.18%) |
Nov 23, 2021 | 42.01 | 42.19 | 41.88 | 42.09 | 181,827 | +0.12(+0.29%) |
Nov 22, 2021 | 41.75 | 42.31 | 41.71 | 41.97 | 135,495 | +0.40(+0.97%) |
Nov 19, 2021 | 41.66 | 41.76 | 41.43 | 41.56 | 92,440 | -0.32(-0.76%) |
Nov 18, 2021 | 42.13 | 41.96 | 41.87 | 41.88 | 84,456 | -0.09(-0.22%) |
Nov 17, 2021 | 42.15 | 42.15 | 41.82 | 41.98 | 131,709 | -0.29(-0.69%) |
Nov 16, 2021 | 42.39 | 42.53 | 42.26 | 42.27 | 106,193 | -0.08(-0.18%) |
Nov 15, 2021 | 42.37 | 42.43 | 42.26 | 42.34 | 178,278 | +0.10(+0.24%) |
Nov 12, 2021 | 42.16 | 42.29 | 42.08 | 42.24 | 112,449 | +0.18(+0.42%) |
Nov 11, 2021 | 41.98 | 42.13 | 41.79 | 42.06 | 85,672 | +0.24(+0.58%) |
Nov 10, 2021 | 41.95 | 41.82 | 119,999 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.07 | 41.80 | 41.97 | 172,110 | -0.02(-0.04%) |
Nov 08, 2021 | 42.26 | 42.26 | 41.93 | 41.99 | 93,405 | -0.02(-0.04%) |
Nov 05, 2021 | 41.83 | 42.24 | 41.83 | 42.01 | 95,375 | +0.47(+1.13%) |
Nov 04, 2021 | 41.94 | 42.00 | 41.39 | 41.54 | 129,915 | -0.34(-0.81%) |
Nov 03, 2021 | 41.30 | 42.01 | 41.29 | 41.87 | 166,066 | +0.52(+1.25%) |
Nov 02, 2021 | 41.35 | 41.41 | 41.19 | 41.36 | 140,594 | +0.02(+0.05%) |
Nov 01, 2021 | 40.79 | 41.37 | 40.58 | 41.34 | 234,769 | +0.76(+1.87%) |
Oct 29, 2021 | 40.70 | 40.89 | 40.48 | 40.58 | 99,915 | -0.16(-0.39%) |
Oct 28, 2021 | 40.29 | 40.74 | 40.29 | 40.74 | 115,077 | +0.62(+1.54%) |
Oct 27, 2021 | 40.86 | 40.93 | 40.12 | 40.12 | 199,362 | -0.89(-2.17%) |
Oct 26, 2021 | 41.34 | 41.01 | 41.01 | 171,074 | -0.29(-0.70%) | |
Oct 25, 2021 | 41.27 | 41.44 | 41.10 | 41.30 | 164,340 | +0.16(+0.39%) |
Oct 22, 2021 | 41.10 | 41.31 | 40.96 | 41.14 | 119,453 | +0.12(+0.30%) |
Oct 21, 2021 | 41.06 | 41.10 | 40.78 | 41.02 | 139,836 | -0.13(-0.32%) |
Oct 20, 2021 | 40.66 | 41.15 | 40.60 | 41.15 | 115,053 | +0.48(+1.17%) |
Oct 19, 2021 | 40.79 | 40.79 | 40.50 | 40.67 | 153,122 | +0.07(+0.16%) |
Oct 18, 2021 | 40.40 | 40.73 | 40.33 | 40.61 | 153,652 | +0.08(+0.19%) |
Oct 15, 2021 | 40.80 | 40.96 | 40.53 | 40.53 | 230,485 | +0.03(+0.07%) |
Oct 14, 2021 | 40.25 | 40.55 | 40.14 | 40.51 | 93,912 | +0.54(+1.36%) |
Oct 13, 2021 | 39.86 | 39.99 | 39.47 | 39.96 | 123,317 | +0.12(+0.31%) |
Oct 12, 2021 | 39.83 | 40.06 | 39.77 | 39.84 | 94,728 | +0.05(+0.12%) |
Oct 11, 2021 | 40.07 | 40.31 | 39.79 | 39.79 | 79,993 | -0.14(-0.35%) |
Oct 08, 2021 | 40.12 | 40.23 | 39.93 | 39.93 | 75,010 | -0.10(-0.26%) |
Oct 07, 2021 | 39.87 | 40.30 | 39.87 | 40.04 | 106,953 | +0.40(+1.02%) |
Oct 06, 2021 | 39.33 | 39.67 | 38.94 | 39.63 | 116,338 | -0.07(-0.16%) |
Oct 05, 2021 | 39.71 | 39.93 | 39.40 | 39.70 | 158,319 | +0.20(+0.50%) |
Oct 04, 2021 | 39.42 | 39.84 | 39.33 | 39.50 | 184,473 | +0.08(+0.21%) |
Oct 01, 2021 | 39.06 | 39.70 | 38.73 | 39.42 | 158,127 | +0.59(+1.52%) |
Sep 30, 2021 | 39.71 | 39.71 | 38.85 | 38.83 | 234,981 | -0.73(-1.85%) |
Sep 29, 2021 | 39.56 | 39.73 | 39.30 | 39.56 | 133,348 | +0.22(+0.55%) |
Sep 28, 2021 | 39.77 | 39.91 | 39.35 | 39.34 | 317,482 | -0.45(-1.13%) |
Sep 27, 2021 | 39.39 | 40.03 | 39.39 | 39.79 | 110,704 | +0.55(+1.41%) |
Sep 24, 2021 | 39.08 | 39.44 | 39.08 | 39.24 | 136,813 | -0.00(-0.01%) |
Sep 23, 2021 | 38.88 | 39.46 | 38.88 | 39.25 | 84,974 | +0.63(+1.62%) |
Sep 22, 2021 | 38.38 | 38.92 | 38.38 | 38.62 | 113,232 | +0.46(+1.20%) |
Sep 21, 2021 | 38.56 | 38.58 | 38.01 | 38.16 | 158,586 | -0.14(-0.37%) |
Sep 20, 2021 | 38.19 | 38.36 | 37.80 | 38.30 | 200,300 | -0.54(-1.39%) |
Sep 17, 2021 | 39.17 | 39.29 | 38.81 | 38.84 | 139,254 | -0.35(-0.88%) |
Sep 16, 2021 | 39.42 | 39.50 | 39.11 | 39.19 | 126,635 | -0.26(-0.66%) |
Sep 15, 2021 | 38.94 | 39.48 | 38.89 | 39.45 | 141,533 | +0.52(+1.34%) |
Sep 14, 2021 | 39.51 | 39.51 | 38.81 | 38.93 | 117,344 | -0.44(-1.12%) |
Sep 13, 2021 | 39.41 | 39.50 | 39.19 | 39.37 | 115,364 | +0.27(+0.69%) |
Sep 10, 2021 | 39.70 | 39.70 | 39.06 | 39.10 | 95,576 | -0.39(-0.99%) |
Sep 09, 2021 | 39.57 | 39.88 | 39.49 | 39.49 | 90,396 | -0.14(-0.35%) |
Sep 08, 2021 | 39.59 | 39.80 | 39.49 | 39.63 | 128,759 | -0.02(-0.05%) |
Sep 07, 2021 | 40.14 | 40.14 | 39.65 | 39.65 | 118,483 | -0.54(-1.35%) |
Sep 03, 2021 | 40.34 | 40.34 | 40.10 | 40.19 | 93,970 | -0.20(-0.49%) |
Sep 02, 2021 | 40.14 | 40.40 | 40.10 | 40.38 | 183,191 | +0.35(+0.89%) |
Sep 01, 2021 | 40.10 | 40.17 | 39.71 | 40.03 | 122,510 | +0.04(+0.09%) |
Aug 31, 2021 | 39.99 | 40.10 | 39.86 | 39.99 | 156,229 | -0.01(-0.02%) |
Aug 30, 2021 | 40.27 | 40.29 | 39.97 | 40.00 | 114,573 | -0.13(-0.33%) |
Aug 27, 2021 | 39.56 | 40.23 | 39.56 | 40.13 | 240,798 | +0.64(+1.61%) |
Aug 26, 2021 | 39.85 | 39.85 | 39.47 | 39.50 | 147,380 | -0.28(-0.70%) |
Aug 25, 2021 | 39.57 | 40.00 | 39.48 | 39.78 | 164,469 | +0.25(+0.64%) |
Aug 24, 2021 | 39.40 | 39.59 | 39.29 | 39.53 | 102,175 | +0.25(+0.64%) |
Aug 23, 2021 | 39.27 | 39.35 | 39.16 | 39.27 | 206,260 | +0.21(+0.55%) |
Aug 20, 2021 | 38.62 | 39.08 | 38.52 | 39.06 | 89,251 | +0.45(+1.16%) |
Aug 19, 2021 | 38.62 | 38.98 | 38.40 | 38.61 | 106,369 | -0.38(-0.98%) |
Aug 18, 2021 | 39.32 | 39.53 | 38.99 | 38.99 | 156,933 | -0.41(-1.04%) |
Aug 17, 2021 | 39.61 | 39.66 | 39.07 | 39.40 | 162,489 | -0.46(-1.15%) |
Aug 16, 2021 | 39.78 | 39.98 | 39.55 | 39.86 | 144,178 | -0.12(-0.30%) |
Aug 13, 2021 | 40.08 | 40.09 | 39.90 | 39.98 | 95,866 | -0.05(-0.12%) |
Aug 12, 2021 | 40.09 | 40.17 | 39.79 | 40.03 | 104,468 | -0.04(-0.09%) |
Aug 11, 2021 | 39.75 | 40.10 | 39.54 | 40.07 | 105,865 | +0.47(+1.18%) |
Aug 10, 2021 | 39.33 | 39.72 | 39.22 | 39.60 | 87,680 | +0.30(+0.76%) |
Aug 09, 2021 | 39.36 | 39.43 | 39.13 | 39.30 | 349,433 | -0.15(-0.38%) |
Aug 06, 2021 | 39.29 | 39.61 | 39.28 | 39.45 | 198,609 | +0.36(+0.93%) |
Aug 05, 2021 | 38.82 | 39.11 | 38.82 | 39.09 | 219,807 | +0.45(+1.16%) |
Aug 04, 2021 | 38.97 | 39.08 | 38.64 | 38.64 | 177,698 | -0.50(-1.29%) |
Aug 03, 2021 | 38.93 | 39.19 | 38.45 | 39.14 | 430,858 | +0.35(+0.91%) |
Aug 02, 2021 | 39.15 | 39.64 | 38.79 | 38.79 | 927,766 | -0.21(-0.55%) |
Jul 30, 2021 | 39.05 | 39.39 | 38.93 | 39.00 | 248,242 | -0.19(-0.48%) |
Jul 29, 2021 | 39.06 | 39.38 | 38.96 | 39.19 | 113,504 | +0.40(+1.03%) |
Jul 28, 2021 | 38.81 | 39.01 | 38.36 | 38.79 | 186,807 | +0.09(+0.24%) |
Jul 27, 2021 | 38.57 | 38.80 | 38.28 | 38.70 | 138,360 | -0.06(-0.14%) |
Jul 26, 2021 | 38.59 | 38.94 | 38.59 | 38.75 | 153,825 | +0.13(+0.33%) |
Jul 23, 2021 | 38.50 | 38.63 | 38.28 | 38.63 | 156,964 | +0.38(+1.00%) |
Jul 22, 2021 | 38.59 | 38.59 | 38.08 | 38.24 | 109,965 | -0.36(-0.94%) |
Jul 21, 2021 | 38.50 | 38.91 | 38.50 | 38.61 | 205,642 | +0.36(+0.95%) |
Jul 20, 2021 | 37.43 | 38.46 | 37.43 | 38.24 | 249,206 | +0.96(+2.57%) |
Jul 19, 2021 | 37.56 | 37.61 | 37.06 | 37.29 | 414,152 | -0.89(-2.34%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.15 | 38.18 | 89,322 | -0.50(-1.30%) |
Jul 15, 2021 | 38.41 | 38.78 | 38.40 | 38.68 | 99,183 | +0.03(+0.07%) |
Jul 14, 2021 | 38.85 | 39.14 | 38.57 | 38.65 | 160,721 | -0.09(-0.24%) |
Jul 13, 2021 | 39.22 | 39.28 | 38.71 | 38.75 | 196,082 | -0.63(-1.61%) |
Jul 12, 2021 | 39.06 | 39.38 | 38.91 | 39.38 | 118,330 | +0.12(+0.31%) |
Jul 09, 2021 | 38.78 | 39.26 | 38.78 | 39.26 | 193,589 | +0.92(+2.40%) |
Jul 08, 2021 | 38.31 | 38.70 | 38.05 | 38.34 | 254,589 | -0.53(-1.37%) |
Jul 07, 2021 | 38.64 | 38.95 | 38.49 | 38.87 | 169,663 | +0.16(+0.41%) |
Jul 06, 2021 | 39.22 | 39.22 | 38.34 | 38.71 | 176,073 | -0.58(-1.47%) |
Jul 02, 2021 | 39.45 | 39.45 | 39.15 | 39.29 | 467,873 | -0.11(-0.28%) |
Jul 01, 2021 | 39.23 | 39.51 | 39.11 | 39.40 | 1,270,005 | +0.34(+0.88%) |
Jun 30, 2021 | 38.83 | 39.08 | 38.82 | 39.05 | 347,780 | +0.20(+0.53%) |
Jun 29, 2021 | 39.10 | 39.26 | 38.82 | 38.85 | 157,594 | -0.07(-0.19%) |
Jun 28, 2021 | 39.45 | 39.45 | 38.78 | 38.92 | 254,718 | -0.53(-1.35%) |
Jun 25, 2021 | 39.12 | 39.46 | 39.05 | 39.45 | 159,104 | +0.42(+1.07%) |
Jun 24, 2021 | 38.89 | 39.06 | 38.66 | 39.04 | 127,934 | +0.34(+0.87%) |
Jun 23, 2021 | 38.87 | 38.90 | 38.68 | 38.70 | 254,443 | -0.06(-0.14%) |
Jun 22, 2021 | 38.88 | 38.89 | 38.53 | 38.76 | 223,305 | -0.13(-0.33%) |
Jun 21, 2021 | 38.17 | 38.89 | 38.17 | 38.89 | 184,882 | +1.01(+2.67%) |
Jun 18, 2021 | 38.36 | 38.41 | 37.88 | 37.88 | 150,674 | -0.87(-2.25%) |
Jun 17, 2021 | 39.63 | 39.72 | 38.45 | 38.75 | 168,945 | -0.92(-2.32%) |
Jun 16, 2021 | 39.93 | 39.94 | 39.52 | 39.67 | 153,111 | -0.33(-0.84%) |
Jun 15, 2021 | 39.90 | 40.11 | 39.68 | 40.00 | 127,318 | +0.12(+0.30%) |
Jun 14, 2021 | 40.29 | 40.35 | 39.72 | 39.88 | 136,994 | -0.42(-1.04%) |
Jun 11, 2021 | 40.20 | 40.31 | 40.10 | 40.30 | 98,136 | +0.23(+0.58%) |
Jun 10, 2021 | 40.47 | 40.54 | 40.04 | 40.06 | 174,511 | -0.18(-0.44%) |
Jun 09, 2021 | 40.52 | 40.52 | 40.23 | 40.24 | 129,790 | -0.28(-0.69%) |
Jun 08, 2021 | 40.26 | 40.56 | 39.96 | 40.52 | 176,781 | +0.32(+0.81%) |
Jun 07, 2021 | 40.25 | 40.41 | 40.10 | 40.19 | 272,978 | -0.05(-0.12%) |
Jun 04, 2021 | 40.31 | 40.32 | 39.96 | 40.24 | 241,313 | +0.08(+0.21%) |
Jun 03, 2021 | 40.03 | 40.17 | 39.79 | 40.16 | 226,541 | -0.02(-0.05%) |
Jun 02, 2021 | 40.45 | 40.45 | 40.06 | 40.18 | 843,674 | -0.16(-0.39%) |
Jun 01, 2021 | 40.20 | 40.33 | 40.08 | 40.33 | 574,142 | +0.49(+1.23%) |
May 28, 2021 | 39.96 | 39.96 | 39.57 | 39.84 | 288,006 | +0.05(+0.12%) |
May 27, 2021 | 39.80 | 39.95 | 39.70 | 39.80 | 152,078 | +0.27(+0.68%) |
May 26, 2021 | 39.25 | 39.57 | 39.25 | 39.53 | 192,704 | +0.35(+0.90%) |
May 25, 2021 | 39.74 | 39.81 | 39.13 | 39.17 | 181,319 | -0.45(-1.15%) |
May 24, 2021 | 39.67 | 39.72 | 39.43 | 39.63 | 349,003 | +0.11(+0.27%) |
May 21, 2021 | 39.59 | 39.80 | 39.35 | 39.52 | 113,863 | +0.17(+0.42%) |
May 20, 2021 | 39.35 | 39.48 | 39.07 | 39.35 | 155,353 | +0.10(+0.26%) |
May 19, 2021 | 39.08 | 39.26 | 38.64 | 39.25 | 223,192 | -0.31(-0.80%) |
May 18, 2021 | 40.01 | 40.06 | 39.57 | 39.57 | 103,649 | -0.46(-1.16%) |
May 17, 2021 | 39.97 | 40.10 | 39.68 | 40.03 | 103,725 | -0.04(-0.09%) |
May 14, 2021 | 39.79 | 40.12 | 39.66 | 40.07 | 210,155 | +0.55(+1.38%) |
May 13, 2021 | 38.71 | 39.67 | 38.64 | 39.52 | 226,887 | +0.84(+2.18%) |
May 12, 2021 | 39.71 | 39.81 | 38.64 | 38.68 | 291,719 | -1.08(-2.73%) |
May 11, 2021 | 39.68 | 40.03 | 39.41 | 39.76 | 162,850 | -0.44(-1.11%) |
May 10, 2021 | 40.48 | 40.82 | 40.20 | 40.21 | 159,287 | -0.14(-0.34%) |
May 07, 2021 | 39.88 | 40.35 | 39.74 | 40.35 | 131,303 | +0.38(+0.95%) |
May 06, 2021 | 39.70 | 40.01 | 39.40 | 39.97 | 147,649 | +0.31(+0.79%) |
May 05, 2021 | 39.66 | 39.70 | 39.23 | 39.65 | 213,924 | +0.13(+0.33%) |
May 04, 2021 | 39.23 | 39.56 | 39.05 | 39.52 | 180,756 | +0.23(+0.59%) |
May 03, 2021 | 39.19 | 39.60 | 39.09 | 39.29 | 201,873 | +0.32(+0.81%) |
Apr 30, 2021 | 39.22 | 39.29 | 38.89 | 38.98 | 167,023 | -0.44(-1.13%) |
Apr 29, 2021 | 39.43 | 39.57 | 39.14 | 39.42 | 169,149 | +0.31(+0.81%) |
Apr 28, 2021 | 39.22 | 39.26 | 39.07 | 39.10 | 192,793 | -0.05(-0.12%) |
Apr 27, 2021 | 39.13 | 39.20 | 38.91 | 39.15 | 164,613 | +0.09(+0.24%) |
Apr 26, 2021 | 39.15 | 39.31 | 38.99 | 39.06 | 191,897 | +0.10(+0.25%) |
Apr 23, 2021 | 38.54 | 39.08 | 38.53 | 38.96 | 136,474 | +0.54(+1.40%) |
Apr 22, 2021 | 38.86 | 38.86 | 38.35 | 38.42 | 219,669 | -0.33(-0.86%) |
Apr 21, 2021 | 38.17 | 38.77 | 38.11 | 38.76 | 420,092 | +0.54(+1.40%) |
Apr 20, 2021 | 38.63 | 38.69 | 38.01 | 38.22 | 438,592 | -0.44(-1.13%) |
Apr 19, 2021 | 38.75 | 38.84 | 38.46 | 38.66 | 225,019 | -0.09(-0.24%) |
Apr 16, 2021 | 38.67 | 38.86 | 38.62 | 38.75 | 308,067 | +0.28(+0.72%) |
Apr 15, 2021 | 38.48 | 38.51 | 38.18 | 38.47 | 174,394 | +0.18(+0.46%) |
Apr 14, 2021 | 38.11 | 38.54 | 38.11 | 38.29 | 286,698 | +0.25(+0.66%) |
Apr 13, 2021 | 38.32 | 38.32 | 37.87 | 38.05 | 252,233 | -0.27(-0.70%) |
Apr 12, 2021 | 38.11 | 38.37 | 38.11 | 38.31 | 170,879 | +0.28(+0.73%) |
Apr 09, 2021 | 38.05 | 38.12 | 37.90 | 38.04 | 193,420 | +0.11(+0.29%) |
Apr 08, 2021 | 38.03 | 38.03 | 37.61 | 37.92 | 190,663 | -0.04(-0.10%) |
Apr 07, 2021 | 38.17 | 38.23 | 37.86 | 37.96 | 156,150 | -0.18(-0.46%) |
Apr 06, 2021 | 38.11 | 38.31 | 38.05 | 38.14 | 160,659 | +0.05(+0.12%) |
Apr 05, 2021 | 38.15 | 38.25 | 37.94 | 38.09 | 210,222 | +0.17(+0.44%) |
Apr 01, 2021 | 37.52 | 37.92 | 37.36 | 37.92 | 179,805 | +0.52(+1.39%) |
Mar 31, 2021 | 37.63 | 37.72 | 37.34 | 37.41 | 215,364 | -0.15(-0.39%) |
Mar 30, 2021 | 37.35 | 37.65 | 37.25 | 37.55 | 151,962 | +0.28(+0.74%) |
Mar 29, 2021 | 37.45 | 37.80 | 37.17 | 37.28 | 208,926 | -0.41(-1.08%) |
Mar 26, 2021 | 37.21 | 37.69 | 37.14 | 37.68 | 192,880 | +0.72(+1.95%) |
Mar 25, 2021 | 36.03 | 37.10 | 35.89 | 36.96 | 226,754 | +0.77(+2.14%) |
Mar 24, 2021 | 36.51 | 36.96 | 36.19 | 36.19 | 659,254 | -0.07(-0.20%) |
Mar 23, 2021 | 36.90 | 37.03 | 36.12 | 36.26 | 284,228 | -0.85(-2.29%) |
Mar 22, 2021 | 37.47 | 37.47 | 36.94 | 37.11 | 167,717 | -0.37(-0.99%) |
Mar 19, 2021 | 37.48 | 37.78 | 37.16 | 37.48 | 154,777 | -0.05(-0.12%) |
Mar 18, 2021 | 37.86 | 38.31 | 37.46 | 37.53 | 250,827 | -0.34(-0.90%) |
Mar 17, 2021 | 37.68 | 37.87 | 37.46 | 37.87 | 124,412 | +0.12(+0.32%) |
Mar 16, 2021 | 38.05 | 38.05 | 37.60 | 37.75 | 189,858 | -0.35(-0.92%) |
Mar 15, 2021 | 37.87 | 38.12 | 37.58 | 38.10 | 305,678 | +0.34(+0.91%) |
Mar 12, 2021 | 37.45 | 37.80 | 37.45 | 37.76 | 236,171 | +0.34(+0.91%) |
Mar 11, 2021 | 37.36 | 37.61 | 37.16 | 37.42 | 220,279 | +0.18(+0.50%) |
Mar 10, 2021 | 36.70 | 37.32 | 36.66 | 37.23 | 296,170 | +0.66(+1.79%) |
Mar 09, 2021 | 36.99 | 36.99 | 36.54 | 36.58 | 218,057 | -0.19(-0.53%) |
Mar 08, 2021 | 36.33 | 37.13 | 36.32 | 36.77 | 343,257 | +0.59(+1.63%) |
Mar 05, 2021 | 35.63 | 36.24 | 35.04 | 36.18 | 241,258 | +0.97(+2.76%) |
Mar 04, 2021 | 35.60 | 35.87 | 34.73 | 35.21 | 400,228 | -0.42(-1.17%) |
Mar 03, 2021 | 35.56 | 36.06 | 35.50 | 35.63 | 320,046 | +0.18(+0.52%) |
Mar 02, 2021 | 35.72 | 35.76 | 35.39 | 35.44 | 242,476 | -0.32(-0.90%) |
Mar 01, 2021 | 35.49 | 35.97 | 35.49 | 35.76 | 309,385 | +0.91(+2.60%) |
Feb 26, 2021 | 35.32 | 35.34 | 34.72 | 34.86 | 199,154 | -0.46(-1.31%) |
Feb 25, 2021 | 36.14 | 36.25 | 35.26 | 35.32 | 207,203 | -0.86(-2.37%) |
Feb 24, 2021 | 35.58 | 36.22 | 35.58 | 36.18 | 174,858 | +0.66(+1.85%) |
Feb 23, 2021 | 35.18 | 35.65 | 34.88 | 35.52 | 234,430 | +0.19(+0.55%) |
Feb 22, 2021 | 35.09 | 35.49 | 35.06 | 35.33 | 198,228 | +0.24(+0.70%) |
Feb 19, 2021 | 34.77 | 35.15 | 34.77 | 35.09 | 274,595 | +0.46(+1.33%) |
Feb 18, 2021 | 34.76 | 34.86 | 34.52 | 34.62 | 230,641 | -0.33(-0.95%) |
Feb 17, 2021 | 34.96 | 35.09 | 34.78 | 34.96 | 308,312 | -0.09(-0.26%) |
Feb 16, 2021 | 35.19 | 35.26 | 35.00 | 35.05 | 314,148 | +0.04(+0.11%) |
Feb 12, 2021 | 34.80 | 35.07 | 34.80 | 35.01 | 196,201 | +0.06(+0.19%) |
Feb 11, 2021 | 35.06 | 35.15 | 34.60 | 34.95 | 207,321 | +0.08(+0.24%) |
Feb 10, 2021 | 35.00 | 35.08 | 34.68 | 34.86 | 252,378 | +0.01(+0.03%) |
Feb 09, 2021 | 34.63 | 34.94 | 34.56 | 34.85 | 607,556 | +0.19(+0.56%) |
Feb 08, 2021 | 34.39 | 34.69 | 34.32 | 34.66 | 209,053 | +0.48(+1.40%) |
Feb 05, 2021 | 34.22 | 34.27 | 34.03 | 34.18 | 178,552 | +0.18(+0.54%) |
Feb 04, 2021 | 33.67 | 34.05 | 33.67 | 34.00 | 250,134 | +0.34(+1.02%) |
Feb 03, 2021 | 33.48 | 33.67 | 33.35 | 33.65 | 213,714 | +0.19(+0.58%) |
Feb 02, 2021 | 33.41 | 33.61 | 33.23 | 33.46 | 275,723 | +0.32(+0.98%) |
Feb 01, 2021 | 32.81 | 33.22 | 32.61 | 33.14 | 343,421 | +0.60(+1.85%) |
Jan 29, 2021 | 33.16 | 33.24 | 32.47 | 32.54 | 257,812 | -0.67(-2.03%) |
Jan 28, 2021 | 33.26 | 33.52 | 33.21 | 33.21 | 308,852 | +0.13(+0.39%) |
Jan 27, 2021 | 33.23 | 33.45 | 32.92 | 33.08 | 543,796 | -0.58(-1.73%) |
Jan 26, 2021 | 34.05 | 34.06 | 33.63 | 33.66 | 487,779 | -0.20(-0.60%) |
Jan 25, 2021 | 33.82 | 34.14 | 33.58 | 33.87 | 326,460 | +0.03(+0.08%) |
Jan 22, 2021 | 33.50 | 33.89 | 33.47 | 33.84 | 257,124 | +0.05(+0.14%) |
Jan 21, 2021 | 34.04 | 34.16 | 33.76 | 33.79 | 273,542 | -0.27(-0.79%) |
Jan 20, 2021 | 33.96 | 34.12 | 33.86 | 34.06 | 257,900 | +0.17(+0.49%) |
Jan 19, 2021 | 33.98 | 33.98 | 33.70 | 33.89 | 378,281 | +0.19(+0.58%) |
Jan 15, 2021 | 33.54 | 33.85 | 33.31 | 33.70 | 309,762 | -0.21(-0.63%) |
Jan 14, 2021 | 33.82 | 34.08 | 33.78 | 33.91 | 246,624 | +0.27(+0.80%) |
Jan 13, 2021 | 33.85 | 33.90 | 33.60 | 33.64 | 227,926 | -0.26(-0.76%) |
Jan 12, 2021 | 33.50 | 33.90 | 33.49 | 33.90 | 266,143 | +0.48(+1.44%) |
Jan 11, 2021 | 33.02 | 33.47 | 33.02 | 33.42 | 348,534 | +0.08(+0.25%) |
Jan 08, 2021 | 33.62 | 33.64 | 33.00 | 33.34 | 838,741 | -0.16(-0.47%) |
Jan 07, 2021 | 33.54 | 33.67 | 33.41 | 33.50 | 380,906 | +0.07(+0.22%) |
Jan 06, 2021 | 32.32 | 33.61 | 32.32 | 33.42 | 653,184 | +1.34(+4.17%) |
Jan 05, 2021 | 31.70 | 32.29 | 31.70 | 32.08 | 522,515 | +0.36(+1.13%) |
Jan 04, 2021 | 32.31 | 32.36 | 31.55 | 31.72 | 1,555,282 | -0.42(-1.29%) |
Dec 31, 2020 | 32.14 | 32.14 | 32.14 | 206,740 | +0.12(+0.37%) | |
Dec 30, 2020 | 31.83 | 32.19 | 31.83 | 32.02 | 206,740 | +0.27(+0.84%) |
Dec 29, 2020 | 32.19 | 32.24 | 31.64 | 31.75 | 229,580 | -0.35(-1.09%) |
Dec 28, 2020 | 32.27 | 32.39 | 32.06 | 32.10 | 321,371 | +0.05(+0.14%) |
Dec 24, 2020 | 32.17 | 32.20 | 31.84 | 32.06 | 144,916 | +0.05(+0.14%) |
Dec 23, 2020 | 31.86 | 32.18 | 31.86 | 32.01 | 445,199 | +0.29(+0.90%) |
Dec 22, 2020 | 31.73 | 31.85 | 31.59 | 31.72 | 279,306 | +0.03(+0.09%) |
Dec 21, 2020 | 31.47 | 31.73 | 31.25 | 31.70 | 787,891 | -0.19(-0.61%) |
Dec 18, 2020 | 32.17 | 32.28 | 31.73 | 31.89 | 412,777 | -0.25(-0.77%) |
Dec 17, 2020 | 32.17 | 32.18 | 31.96 | 32.14 | 282,675 | +0.13(+0.40%) |
Dec 16, 2020 | 32.16 | 32.17 | 31.89 | 32.01 | 314,629 | -0.08(-0.26%) |
Dec 15, 2020 | 31.69 | 32.10 | 31.57 | 32.09 | 413,509 | +0.62(+1.98%) |
Dec 14, 2020 | 32.06 | 32.10 | 31.47 | 31.47 | 250,330 | -0.24(-0.75%) |
Dec 11, 2020 | 31.55 | 31.86 | 31.52 | 31.71 | 482,209 | -0.09(-0.29%) |
Dec 10, 2020 | 31.54 | 31.84 | 31.51 | 31.80 | 301,461 | +0.05(+0.17%) |
Dec 09, 2020 | 31.92 | 31.98 | 31.58 | 31.74 | 291,820 | +0.01(+0.03%) |
Dec 08, 2020 | 31.49 | 31.82 | 31.49 | 31.73 | 341,023 | +0.05(+0.14%) |
Dec 07, 2020 | 31.84 | 31.84 | 31.59 | 31.69 | 271,372 | -0.21(-0.67%) |
Dec 04, 2020 | 31.48 | 31.90 | 31.48 | 31.90 | 268,463 | +0.59(+1.89%) |
Dec 03, 2020 | 31.20 | 31.52 | 31.18 | 31.31 | 280,470 | +0.17(+0.53%) |
Dec 02, 2020 | 31.03 | 31.23 | 31.01 | 31.15 | 455,568 | +0.02(+0.06%) |