Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.42 | 39.51 | 39.25 | 39.29 | 19,033 | -0.23(-0.59%) |
Nov 29, 2021 | 39.45 | 39.60 | 39.41 | 39.52 | 128,788 | +0.21(+0.53%) |
Nov 26, 2021 | 39.31 | 39.31 | 39.16 | 39.31 | 70,505 | -0.26(-0.65%) |
Nov 24, 2021 | 39.50 | 39.60 | 39.38 | 39.57 | 131,485 | +0.01(+0.02%) |
Nov 23, 2021 | 39.63 | 39.63 | 39.49 | 39.57 | 74,246 | -0.09(-0.22%) |
Nov 22, 2021 | 39.80 | 39.85 | 39.63 | 39.65 | 152,758 | -0.15(-0.39%) |
Nov 19, 2021 | 39.82 | 39.88 | 39.78 | 39.81 | 61,559 | -0.06(-0.14%) |
Nov 18, 2021 | 39.96 | 39.96 | 39.86 | 39.86 | 103,913 | -0.06(-0.16%) |
Nov 17, 2021 | 39.98 | 39.98 | 39.91 | 39.93 | 96,966 | -0.06(-0.14%) |
Nov 16, 2021 | 39.94 | 40.00 | 39.94 | 39.98 | 36,615 | +0.02(+0.06%) |
Nov 15, 2021 | 39.97 | 39.99 | 39.89 | 39.96 | 88,339 | -0.05(-0.12%) |
Nov 12, 2021 | 40.03 | 40.07 | 40.00 | 40.01 | 182,433 | -0.01(-0.02%) |
Nov 11, 2021 | 40.06 | 40.06 | 40.01 | 40.02 | 74,155 | +0.01(+0.02%) |
Nov 10, 2021 | 40.21 | 40.01 | 40.01 | 143,071 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.19 | 40.26 | 40.14 | 40.19 | 112,811 | +0.00(+0.00%) |
Nov 08, 2021 | 40.31 | 40.31 | 40.16 | 40.19 | 135,446 | -0.03(-0.08%) |
Nov 05, 2021 | 40.18 | 40.24 | 40.12 | 40.23 | 73,355 | +0.17(+0.42%) |
Nov 04, 2021 | 39.97 | 40.09 | 39.97 | 40.06 | 143,790 | +0.14(+0.34%) |
Nov 03, 2021 | 39.85 | 39.98 | 39.83 | 39.92 | 71,319 | +0.04(+0.09%) |
Nov 02, 2021 | 39.74 | 39.91 | 39.74 | 39.88 | 78,489 | +0.08(+0.19%) |
Nov 01, 2021 | 39.84 | 40.07 | 39.80 | 39.81 | 61,091 | -0.09(-0.22%) |
Oct 29, 2021 | 39.91 | 39.92 | 39.86 | 39.89 | 73,809 | -0.04(-0.10%) |
Oct 28, 2021 | 39.85 | 39.94 | 39.85 | 39.93 | 86,980 | +0.09(+0.22%) |
Oct 27, 2021 | 39.92 | 39.91 | 39.84 | 39.85 | 67,956 | -0.04(-0.10%) |
Oct 26, 2021 | 39.88 | 39.89 | 60,518 | +0.04(+0.10%) | ||
Oct 25, 2021 | 39.83 | 39.89 | 39.81 | 39.85 | 259,027 | +0.02(+0.05%) |
Oct 22, 2021 | 39.89 | 39.90 | 39.82 | 39.83 | 118,870 | -0.08(-0.19%) |
Oct 21, 2021 | 39.99 | 40.00 | 39.87 | 39.90 | 44,770 | -0.09(-0.22%) |
Oct 20, 2021 | 39.98 | 39.99 | 39.96 | 39.99 | 90,282 | +0.02(+0.05%) |
Oct 19, 2021 | 39.92 | 39.97 | 39.92 | 39.97 | 124,832 | +0.08(+0.20%) |
Oct 18, 2021 | 39.86 | 39.96 | 39.82 | 39.89 | 66,696 | -0.07(-0.18%) |
Oct 15, 2021 | 40.06 | 40.06 | 39.94 | 39.97 | 29,238 | -0.02(-0.06%) |
Oct 14, 2021 | 39.90 | 40.00 | 39.90 | 39.99 | 42,390 | +0.22(+0.55%) |
Oct 13, 2021 | 39.73 | 39.78 | 39.68 | 39.77 | 407,809 | +0.06(+0.16%) |
Oct 12, 2021 | 39.67 | 39.75 | 39.65 | 39.71 | 15,169 | +0.13(+0.33%) |
Oct 11, 2021 | 39.69 | 39.77 | 39.58 | 39.58 | 37,291 | -0.15(-0.38%) |
Oct 08, 2021 | 39.77 | 39.81 | 39.73 | 39.73 | 231,495 | -0.10(-0.24%) |
Oct 07, 2021 | 39.89 | 39.94 | 39.81 | 39.83 | 56,833 | +0.01(+0.03%) |
Oct 06, 2021 | 39.77 | 39.85 | 39.69 | 39.82 | 31,415 | -0.02(-0.05%) |
Oct 05, 2021 | 39.89 | 39.91 | 39.79 | 39.84 | 38,518 | -0.01(-0.02%) |
Oct 04, 2021 | 39.94 | 39.94 | 39.77 | 39.85 | 50,756 | -0.11(-0.28%) |
Oct 01, 2021 | 39.97 | 40.03 | 39.84 | 39.96 | 116,429 | +0.05(+0.12%) |
Sep 30, 2021 | 39.97 | 39.98 | 39.84 | 39.91 | 28,798 | -0.05(-0.12%) |
Sep 29, 2021 | 39.94 | 40.00 | 39.88 | 39.96 | 70,539 | +0.09(+0.22%) |
Sep 28, 2021 | 39.98 | 39.98 | 39.87 | 39.87 | 83,814 | -0.18(-0.45%) |
Sep 27, 2021 | 40.02 | 40.06 | 40.00 | 40.05 | 69,872 | -0.04(-0.11%) |
Sep 24, 2021 | 40.11 | 40.12 | 40.05 | 40.10 | 30,441 | -0.04(-0.10%) |
Sep 23, 2021 | 40.18 | 40.23 | 40.11 | 40.14 | 44,063 | +0.06(+0.14%) |
Sep 22, 2021 | 40.12 | 40.16 | 40.06 | 40.08 | 64,356 | +0.07(+0.18%) |
Sep 21, 2021 | 40.00 | 40.02 | 39.94 | 40.01 | 13,192 | +0.01(+0.02%) |
Sep 20, 2021 | 39.94 | 40.01 | 39.88 | 40.00 | 92,521 | -0.10(-0.24%) |
Sep 17, 2021 | 40.15 | 40.15 | 40.06 | 40.10 | 324,673 | -0.08(-0.20%) |
Sep 16, 2021 | 40.17 | 40.18 | 40.05 | 40.18 | 111,014 | +0.02(+0.06%) |
Sep 15, 2021 | 40.12 | 40.19 | 40.08 | 40.15 | 115,682 | +0.11(+0.28%) |
Sep 14, 2021 | 40.09 | 40.10 | 40.01 | 40.04 | 75,249 | -0.02(-0.04%) |
Sep 13, 2021 | 39.98 | 40.06 | 39.94 | 40.06 | 36,430 | +0.10(+0.26%) |
Sep 10, 2021 | 40.08 | 40.08 | 39.93 | 39.95 | 49,588 | -0.04(-0.10%) |
Sep 09, 2021 | 39.99 | 40.02 | 39.95 | 39.99 | 169,076 | +0.02(+0.04%) |
Sep 08, 2021 | 39.96 | 39.98 | 39.90 | 39.98 | 137,346 | +0.09(+0.22%) |
Sep 07, 2021 | 40.04 | 40.04 | 39.89 | 39.89 | 31,534 | -0.13(-0.32%) |
Sep 03, 2021 | 40.00 | 40.05 | 40.00 | 40.02 | 61,514 | -0.01(-0.02%) |
Sep 02, 2021 | 39.98 | 40.04 | 39.98 | 40.02 | 159,459 | +0.06(+0.14%) |
Sep 01, 2021 | 39.98 | 39.99 | 39.92 | 39.97 | 142,945 | +0.06(+0.15%) |
Aug 31, 2021 | 39.92 | 39.94 | 39.88 | 39.91 | 137,572 | +0.00(+0.00%) |
Aug 30, 2021 | 39.88 | 39.92 | 39.85 | 39.91 | 303,733 | +0.05(+0.12%) |
Aug 27, 2021 | 39.77 | 39.88 | 39.76 | 39.86 | 263,430 | +0.12(+0.29%) |
Aug 26, 2021 | 39.78 | 39.78 | 39.69 | 39.74 | 101,897 | -0.02(-0.05%) |
Aug 25, 2021 | 39.76 | 39.78 | 39.72 | 39.76 | 545,579 | +0.06(+0.16%) |
Aug 24, 2021 | 39.64 | 39.73 | 39.64 | 39.70 | 65,687 | +0.08(+0.21%) |
Aug 23, 2021 | 39.56 | 39.63 | 39.56 | 39.62 | 104,317 | +0.09(+0.23%) |
Aug 20, 2021 | 39.45 | 39.54 | 39.45 | 39.52 | 173,096 | +0.08(+0.20%) |
Aug 19, 2021 | 39.34 | 39.49 | 39.34 | 39.45 | 81,556 | -0.01(-0.02%) |
Aug 18, 2021 | 39.55 | 39.58 | 39.44 | 39.45 | 35,963 | -0.11(-0.28%) |
Aug 17, 2021 | 39.57 | 39.57 | 39.49 | 39.56 | 44,872 | -0.04(-0.09%) |
Aug 16, 2021 | 39.62 | 39.62 | 39.56 | 39.60 | 34,431 | -0.00(-0.01%) |
Aug 13, 2021 | 39.57 | 39.61 | 39.55 | 39.60 | 74,681 | +0.06(+0.14%) |
Aug 12, 2021 | 39.46 | 39.55 | 39.45 | 39.55 | 174,381 | +0.05(+0.12%) |
Aug 11, 2021 | 39.40 | 39.51 | 39.40 | 39.50 | 107,200 | +0.10(+0.26%) |
Aug 10, 2021 | 39.50 | 39.52 | 39.40 | 39.40 | 25,358 | -0.12(-0.30%) |
Aug 09, 2021 | 39.59 | 39.59 | 39.50 | 39.52 | 61,614 | -0.09(-0.22%) |
Aug 06, 2021 | 39.61 | 39.64 | 39.59 | 39.60 | 39,533 | -0.02(-0.06%) |
Aug 05, 2021 | 39.57 | 39.63 | 39.56 | 39.63 | 160,177 | +0.05(+0.12%) |
Aug 04, 2021 | 39.59 | 39.64 | 39.57 | 39.58 | 55,721 | -0.10(-0.24%) |
Aug 03, 2021 | 39.65 | 39.68 | 39.60 | 39.68 | 32,942 | +0.06(+0.14%) |
Aug 02, 2021 | 39.76 | 39.76 | 39.61 | 39.62 | 216,041 | -0.07(-0.18%) |
Jul 30, 2021 | 39.76 | 39.77 | 39.69 | 39.69 | 273,414 | -0.08(-0.20%) |
Jul 29, 2021 | 39.69 | 39.81 | 39.69 | 39.77 | 54,156 | +0.06(+0.14%) |
Jul 28, 2021 | 39.68 | 39.74 | 39.65 | 39.72 | 522,312 | +0.01(+0.02%) |
Jul 27, 2021 | 39.63 | 39.72 | 39.61 | 39.71 | 243,815 | -0.02(-0.04%) |
Jul 26, 2021 | 39.77 | 39.79 | 39.70 | 39.72 | 205,755 | -0.06(-0.16%) |
Jul 23, 2021 | 39.72 | 39.80 | 39.72 | 39.79 | 86,414 | +0.10(+0.25%) |
Jul 22, 2021 | 39.66 | 39.72 | 39.64 | 39.69 | 121,076 | +0.02(+0.05%) |
Jul 21, 2021 | 39.58 | 39.69 | 39.58 | 39.67 | 97,677 | +0.09(+0.22%) |
Jul 20, 2021 | 39.43 | 39.58 | 39.40 | 39.58 | 116,544 | +0.17(+0.42%) |
Jul 19, 2021 | 39.54 | 39.56 | 39.37 | 39.41 | 598,662 | -0.29(-0.72%) |
Jul 16, 2021 | 39.74 | 39.76 | 39.69 | 39.70 | 94,080 | -0.06(-0.14%) |
Jul 15, 2021 | 39.74 | 39.76 | 39.70 | 39.76 | 563,614 | -0.01(-0.02%) |
Jul 14, 2021 | 39.76 | 39.80 | 39.71 | 39.76 | 32,534 | +0.07(+0.18%) |
Jul 13, 2021 | 39.75 | 39.81 | 39.69 | 39.69 | 37,275 | -0.10(-0.26%) |
Jul 12, 2021 | 39.80 | 39.83 | 39.77 | 39.80 | 27,358 | -0.02(-0.06%) |
Jul 09, 2021 | 39.76 | 39.83 | 39.76 | 39.82 | 17,377 | +0.06(+0.14%) |
Jul 08, 2021 | 39.76 | 39.79 | 39.73 | 39.76 | 53,389 | -0.06(-0.14%) |
Jul 07, 2021 | 39.82 | 39.85 | 39.76 | 39.82 | 114,411 | +0.02(+0.04%) |
Jul 06, 2021 | 39.79 | 39.80 | 39.74 | 39.80 | 48,184 | +0.01(+0.02%) |
Jul 02, 2021 | 39.76 | 39.80 | 39.74 | 39.80 | 42,379 | +0.06(+0.16%) |
Jul 01, 2021 | 39.71 | 39.74 | 39.70 | 39.73 | 24,263 | +0.07(+0.17%) |
Jun 30, 2021 | 39.65 | 39.68 | 39.64 | 39.67 | 113,743 | +0.02(+0.04%) |
Jun 29, 2021 | 39.68 | 39.68 | 39.63 | 39.65 | 78,724 | +0.00(+0.00%) |
Jun 28, 2021 | 39.67 | 39.67 | 39.60 | 39.65 | 294,032 | +0.02(+0.06%) |
Jun 25, 2021 | 39.64 | 39.65 | 39.61 | 39.62 | 59,925 | +0.02(+0.05%) |
Jun 24, 2021 | 39.60 | 39.61 | 39.58 | 39.61 | 43,004 | +0.07(+0.17%) |
Jun 23, 2021 | 39.55 | 39.59 | 39.52 | 39.54 | 16,698 | +0.04(+0.10%) |
Jun 22, 2021 | 39.48 | 39.54 | 39.43 | 39.50 | 119,906 | +0.05(+0.13%) |
Jun 21, 2021 | 39.41 | 39.49 | 39.40 | 39.45 | 43,317 | +0.02(+0.05%) |
Jun 18, 2021 | 39.40 | 39.46 | 39.36 | 39.43 | 153,783 | -0.02(-0.04%) |
Jun 17, 2021 | 39.48 | 39.48 | 39.44 | 39.44 | 48,452 | +0.00(+0.00%) |
Jun 16, 2021 | 39.44 | 39.52 | 39.36 | 39.44 | 29,540 | -0.02(-0.06%) |
Jun 15, 2021 | 39.44 | 39.48 | 39.43 | 39.47 | 26,800 | +0.04(+0.10%) |
Jun 14, 2021 | 39.48 | 39.48 | 39.43 | 39.43 | 37,198 | -0.03(-0.08%) |
Jun 11, 2021 | 39.48 | 39.49 | 39.46 | 39.46 | 12,902 | +0.00(+0.00%) |
Jun 10, 2021 | 39.44 | 39.47 | 39.42 | 39.46 | 92,085 | +0.08(+0.20%) |
Jun 09, 2021 | 39.40 | 39.40 | 39.35 | 39.38 | 83,108 | +0.04(+0.10%) |
Jun 08, 2021 | 39.37 | 39.37 | 39.29 | 39.34 | 38,699 | +0.04(+0.10%) |
Jun 07, 2021 | 39.30 | 39.32 | 39.25 | 39.30 | 18,686 | +0.05(+0.12%) |
Jun 04, 2021 | 39.21 | 39.29 | 39.21 | 39.25 | 27,708 | +0.06(+0.16%) |
Jun 03, 2021 | 39.14 | 39.22 | 39.14 | 39.19 | 102,194 | -0.04(-0.10%) |
Jun 02, 2021 | 39.18 | 39.26 | 39.17 | 39.23 | 11,597 | +0.06(+0.16%) |
Jun 01, 2021 | 39.14 | 39.19 | 39.12 | 39.17 | 33,680 | +0.13(+0.33%) |
May 28, 2021 | 39.14 | 39.14 | 39.04 | 39.04 | 39,777 | -0.06(-0.16%) |
May 27, 2021 | 39.16 | 39.16 | 39.09 | 39.10 | 36,880 | +0.04(+0.10%) |
May 26, 2021 | 39.08 | 39.12 | 39.01 | 39.06 | 95,667 | -0.01(-0.02%) |
May 25, 2021 | 39.10 | 39.11 | 39.06 | 39.07 | 35,398 | -0.02(-0.05%) |
May 24, 2021 | 39.05 | 39.11 | 39.05 | 39.09 | 19,471 | +0.11(+0.27%) |
May 21, 2021 | 38.99 | 39.01 | 38.96 | 38.98 | 16,506 | +0.05(+0.13%) |
May 20, 2021 | 38.84 | 38.98 | 38.84 | 38.93 | 40,100 | +0.10(+0.26%) |
May 19, 2021 | 38.83 | 38.93 | 38.79 | 38.83 | 71,865 | -0.10(-0.25%) |
May 18, 2021 | 38.96 | 39.01 | 38.93 | 38.93 | 30,074 | -0.05(-0.12%) |
May 17, 2021 | 39.05 | 39.06 | 38.96 | 38.98 | 32,893 | -0.05(-0.12%) |
May 14, 2021 | 38.98 | 39.05 | 38.98 | 39.02 | 37,338 | +0.12(+0.32%) |
May 13, 2021 | 38.83 | 39.01 | 38.83 | 38.90 | 11,183 | +0.10(+0.26%) |
May 12, 2021 | 38.95 | 38.95 | 38.80 | 38.80 | 9,542 | -0.18(-0.46%) |
May 11, 2021 | 38.94 | 39.04 | 38.90 | 38.98 | 121,324 | -0.08(-0.21%) |
May 10, 2021 | 39.09 | 39.12 | 39.05 | 39.06 | 82,010 | -0.07(-0.18%) |
May 07, 2021 | 39.13 | 39.16 | 39.10 | 39.12 | 15,252 | +0.03(+0.07%) |
May 06, 2021 | 39.09 | 39.12 | 39.06 | 39.10 | 16,836 | +0.02(+0.05%) |
May 05, 2021 | 39.03 | 39.11 | 39.00 | 39.08 | 27,887 | +0.08(+0.20%) |
May 04, 2021 | 39.01 | 39.01 | 38.93 | 39.00 | 22,675 | -0.05(-0.14%) |
May 03, 2021 | 39.05 | 39.08 | 39.05 | 39.05 | 21,069 | +0.05(+0.12%) |
Apr 30, 2021 | 39.02 | 39.03 | 38.98 | 39.01 | 23,206 | -0.00(-0.01%) |
Apr 29, 2021 | 39.02 | 39.05 | 38.99 | 39.01 | 89,388 | +0.03(+0.08%) |
Apr 28, 2021 | 38.93 | 39.01 | 38.89 | 38.98 | 24,616 | +0.05(+0.12%) |
Apr 27, 2021 | 38.97 | 38.97 | 38.93 | 38.93 | 18,094 | -0.03(-0.07%) |
Apr 26, 2021 | 38.93 | 39.01 | 38.93 | 38.95 | 37,683 | +0.05(+0.14%) |
Apr 23, 2021 | 38.84 | 38.97 | 38.84 | 38.90 | 13,643 | +0.04(+0.11%) |
Apr 22, 2021 | 38.89 | 38.92 | 38.84 | 38.86 | 11,771 | -0.01(-0.03%) |
Apr 21, 2021 | 38.84 | 38.88 | 38.81 | 38.87 | 20,708 | +0.07(+0.18%) |
Apr 20, 2021 | 38.81 | 38.81 | 38.75 | 38.80 | 38,716 | -0.05(-0.13%) |
Apr 19, 2021 | 38.85 | 38.88 | 38.82 | 38.85 | 68,073 | -0.07(-0.17%) |
Apr 16, 2021 | 38.95 | 38.95 | 38.88 | 38.92 | 23,206 | -0.05(-0.12%) |
Apr 15, 2021 | 38.86 | 38.98 | 38.86 | 38.96 | 8,178 | +0.14(+0.35%) |
Apr 14, 2021 | 38.81 | 38.88 | 38.78 | 38.83 | 7,710 | -0.01(-0.02%) |
Apr 13, 2021 | 38.77 | 38.84 | 38.75 | 38.83 | 27,067 | +0.00(+0.01%) |
Apr 12, 2021 | 38.82 | 38.84 | 38.76 | 38.83 | 16,257 | -0.04(-0.09%) |
Apr 09, 2021 | 38.87 | 38.95 | 38.81 | 38.87 | 41,949 | +0.03(+0.08%) |
Apr 08, 2021 | 38.85 | 38.93 | 38.84 | 38.84 | 34,054 | -0.04(-0.10%) |
Apr 07, 2021 | 38.91 | 38.91 | 38.84 | 38.88 | 42,128 | +0.03(+0.07%) |
Apr 06, 2021 | 38.83 | 38.89 | 38.82 | 38.85 | 7,322 | +0.07(+0.18%) |
Apr 05, 2021 | 38.77 | 38.81 | 38.74 | 38.78 | 198,487 | +0.04(+0.10%) |
Apr 01, 2021 | 38.71 | 38.75 | 38.67 | 38.74 | 15,810 | +0.09(+0.23%) |
Mar 31, 2021 | 38.57 | 38.67 | 38.57 | 38.65 | 14,970 | +0.14(+0.36%) |
Mar 30, 2021 | 38.56 | 38.58 | 38.51 | 38.51 | 39,222 | -0.09(-0.25%) |
Mar 29, 2021 | 38.51 | 38.64 | 38.51 | 38.61 | 10,800 | +0.01(+0.03%) |
Mar 26, 2021 | 38.54 | 38.60 | 38.46 | 38.59 | 26,268 | +0.11(+0.27%) |
Mar 25, 2021 | 38.40 | 38.51 | 38.37 | 38.49 | 12,302 | +0.06(+0.16%) |
Mar 24, 2021 | 38.44 | 38.58 | 38.43 | 38.43 | 17,647 | +0.07(+0.18%) |
Mar 23, 2021 | 38.31 | 38.41 | 38.31 | 38.36 | 22,886 | +0.01(+0.03%) |
Mar 22, 2021 | 38.32 | 38.43 | 38.32 | 38.35 | 17,856 | +0.10(+0.25%) |
Mar 19, 2021 | 38.10 | 38.25 | 38.05 | 38.25 | 13,582 | +0.14(+0.37%) |
Mar 18, 2021 | 38.25 | 38.28 | 38.10 | 38.11 | 27,221 | -0.25(-0.66%) |
Mar 17, 2021 | 38.25 | 38.47 | 38.25 | 38.36 | 48,949 | +0.05(+0.13%) |
Mar 16, 2021 | 38.36 | 38.39 | 38.30 | 38.31 | 22,866 | -0.11(-0.28%) |
Mar 15, 2021 | 38.40 | 38.42 | 38.32 | 38.42 | 16,199 | +0.00(+0.01%) |
Mar 12, 2021 | 38.43 | 38.43 | 38.35 | 38.42 | 24,474 | -0.06(-0.16%) |
Mar 11, 2021 | 38.48 | 38.51 | 38.46 | 38.48 | 36,342 | +0.11(+0.29%) |
Mar 10, 2021 | 38.32 | 38.37 | 38.24 | 38.37 | 6,828 | +0.19(+0.49%) |
Mar 09, 2021 | 38.21 | 38.32 | 38.18 | 38.18 | 20,558 | +0.09(+0.23%) |
Mar 08, 2021 | 38.35 | 38.42 | 38.09 | 38.10 | 16,688 | -0.29(-0.76%) |
Mar 05, 2021 | 38.40 | 38.49 | 38.19 | 38.39 | 53,690 | +0.10(+0.25%) |
Mar 04, 2021 | 38.51 | 38.54 | 38.18 | 38.29 | 18,150 | -0.15(-0.38%) |
Mar 03, 2021 | 38.52 | 38.52 | 38.43 | 38.44 | 231,820 | -0.12(-0.31%) |
Mar 02, 2021 | 38.65 | 38.65 | 38.53 | 38.56 | 133,098 | -0.02(-0.04%) |
Mar 01, 2021 | 38.40 | 38.64 | 38.36 | 38.58 | 26,250 | +0.26(+0.69%) |
Feb 26, 2021 | 38.41 | 38.42 | 38.25 | 38.31 | 31,399 | -0.03(-0.08%) |
Feb 25, 2021 | 38.59 | 38.59 | 38.27 | 38.34 | 24,535 | -0.31(-0.81%) |
Feb 24, 2021 | 38.53 | 38.66 | 38.49 | 38.66 | 77,830 | +0.02(+0.04%) |
Feb 23, 2021 | 38.36 | 38.64 | 38.36 | 38.64 | 20,978 | +0.17(+0.44%) |
Feb 22, 2021 | 38.54 | 38.55 | 38.47 | 38.47 | 18,238 | -0.08(-0.20%) |
Feb 19, 2021 | 38.60 | 38.61 | 38.55 | 38.55 | 15,957 | -0.01(-0.03%) |
Feb 18, 2021 | 38.52 | 38.61 | 38.52 | 38.56 | 15,893 | -0.02(-0.06%) |
Feb 17, 2021 | 38.51 | 38.60 | 38.51 | 38.58 | 49,582 | +0.00(+0.00%) |
Feb 16, 2021 | 38.60 | 38.61 | 38.56 | 38.58 | 91,254 | -0.09(-0.22%) |
Feb 12, 2021 | 38.58 | 38.68 | 38.58 | 38.67 | 340,759 | +0.07(+0.19%) |
Feb 11, 2021 | 38.56 | 38.61 | 38.51 | 38.59 | 22,016 | +0.04(+0.11%) |
Feb 10, 2021 | 38.57 | 38.61 | 38.49 | 38.55 | 10,505 | +0.03(+0.07%) |
Feb 09, 2021 | 38.57 | 38.60 | 38.52 | 38.52 | 15,590 | -0.08(-0.20%) |
Feb 08, 2021 | 38.54 | 38.62 | 38.52 | 38.60 | 15,680 | +0.10(+0.27%) |
Feb 05, 2021 | 38.50 | 38.55 | 38.47 | 38.50 | 18,273 | +0.09(+0.24%) |
Feb 04, 2021 | 38.42 | 38.43 | 38.38 | 38.40 | 17,052 | +0.12(+0.31%) |
Feb 03, 2021 | 38.26 | 38.39 | 38.26 | 38.29 | 12,385 | +0.01(+0.04%) |
Feb 02, 2021 | 38.28 | 38.32 | 38.24 | 38.27 | 12,052 | +0.13(+0.35%) |
Feb 01, 2021 | 38.05 | 38.19 | 38.04 | 38.14 | 23,929 | +0.13(+0.33%) |
Jan 29, 2021 | 38.14 | 38.18 | 38.00 | 38.01 | 15,263 | -0.09(-0.24%) |
Jan 28, 2021 | 38.23 | 38.26 | 38.11 | 38.11 | 5,827 | +0.08(+0.20%) |
Jan 27, 2021 | 38.03 | 38.18 | 37.99 | 38.03 | 25,602 | -0.18(-0.48%) |
Jan 26, 2021 | 38.20 | 38.24 | 38.18 | 38.21 | 14,655 | -0.02(-0.05%) |
Jan 25, 2021 | 38.25 | 38.25 | 38.12 | 38.23 | 30,520 | -0.01(-0.03%) |
Jan 22, 2021 | 38.24 | 38.30 | 38.20 | 38.24 | 21,730 | -0.06(-0.16%) |
Jan 21, 2021 | 38.36 | 38.36 | 38.26 | 38.31 | 9,429 | -0.03(-0.08%) |
Jan 20, 2021 | 38.32 | 38.34 | 38.22 | 38.34 | 405,352 | +0.12(+0.32%) |
Jan 19, 2021 | 38.16 | 38.22 | 38.08 | 38.21 | 20,499 | +0.14(+0.37%) |
Jan 15, 2021 | 38.09 | 38.14 | 38.02 | 38.07 | 10,477 | -0.00(-0.01%) |
Jan 14, 2021 | 38.14 | 38.16 | 38.05 | 38.08 | 29,231 | +0.01(+0.04%) |
Jan 13, 2021 | 37.98 | 38.07 | 37.98 | 38.06 | 74,683 | +0.09(+0.24%) |
Jan 12, 2021 | 37.90 | 38.01 | 37.84 | 37.97 | 13,937 | +0.05(+0.14%) |
Jan 11, 2021 | 37.94 | 38.00 | 37.89 | 37.92 | 11,197 | -0.12(-0.33%) |
Jan 08, 2021 | 38.05 | 38.09 | 37.95 | 38.04 | 42,038 | +0.04(+0.10%) |
Jan 07, 2021 | 38.02 | 38.04 | 37.94 | 38.01 | 16,353 | +0.14(+0.36%) |
Jan 06, 2021 | 37.87 | 38.02 | 37.87 | 37.87 | 93,123 | -0.07(-0.18%) |
Jan 05, 2021 | 37.81 | 37.95 | 37.81 | 37.94 | 253,068 | +0.05(+0.12%) |
Jan 04, 2021 | 38.04 | 38.04 | 37.76 | 37.89 | 52,504 | -0.09(-0.23%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 5,963 | +0.02(+0.05%) | |
Dec 30, 2020 | 37.90 | 37.97 | 37.90 | 37.96 | 5,963 | +0.07(+0.20%) |
Dec 29, 2020 | 37.93 | 37.93 | 37.84 | 37.88 | 35,196 | +0.00(+0.01%) |
Dec 28, 2020 | 37.89 | 37.96 | 37.87 | 37.88 | 31,703 | +0.06(+0.15%) |
Dec 24, 2020 | 37.79 | 37.82 | 37.78 | 37.82 | 20,825 | +0.06(+0.15%) |
Dec 23, 2020 | 37.67 | 37.79 | 37.67 | 37.76 | 128,398 | +0.14(+0.38%) |
Dec 22, 2020 | 37.60 | 37.64 | 37.60 | 37.62 | 23,633 | -0.01(-0.02%) |
Dec 21, 2020 | 37.63 | 37.65 | 37.57 | 37.63 | 75,402 | -0.09(-0.23%) |
Dec 18, 2020 | 37.78 | 37.78 | 37.69 | 37.71 | 104,644 | +0.03(+0.07%) |
Dec 17, 2020 | 37.66 | 37.69 | 37.66 | 37.68 | 18,885 | +0.06(+0.15%) |
Dec 16, 2020 | 37.60 | 37.64 | 37.54 | 37.63 | 17,570 | -0.02(-0.04%) |
Dec 15, 2020 | 37.54 | 37.68 | 37.54 | 37.64 | 14,729 | +0.15(+0.41%) |
Dec 14, 2020 | 37.59 | 37.60 | 37.49 | 37.49 | 13,136 | -0.03(-0.07%) |
Dec 11, 2020 | 37.56 | 37.58 | 37.48 | 37.51 | 443,315 | -0.05(-0.13%) |
Dec 10, 2020 | 37.48 | 37.57 | 37.46 | 37.56 | 10,208 | +0.07(+0.18%) |
Dec 09, 2020 | 37.58 | 37.58 | 37.46 | 37.49 | 18,016 | -0.07(-0.18%) |
Dec 08, 2020 | 37.51 | 37.58 | 37.49 | 37.56 | 13,413 | +0.05(+0.12%) |
Dec 07, 2020 | 37.44 | 37.52 | 37.44 | 37.52 | 9,916 | +0.03(+0.07%) |
Dec 04, 2020 | 37.40 | 37.51 | 37.40 | 37.49 | 6,634 | +0.17(+0.46%) |
Dec 03, 2020 | 37.30 | 37.36 | 37.30 | 37.32 | 31,514 | +0.07(+0.20%) |
Dec 02, 2020 | 37.15 | 37.25 | 37.15 | 37.24 | 5,092 | +0.10(+0.27%) |