Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.88 | 33.11 | 32.27 | 32.40 | 2,334,047 | -0.95(-2.85%) |
Nov 29, 2021 | 34.32 | 34.47 | 32.86 | 33.35 | 1,579,736 | -0.48(-1.43%) |
Nov 26, 2021 | 33.21 | 33.84 | 32.62 | 33.84 | 1,953,692 | -0.89(-2.56%) |
Nov 24, 2021 | 34.93 | 35.07 | 34.61 | 34.73 | 1,089,596 | -0.47(-1.35%) |
Nov 23, 2021 | 35.22 | 35.81 | 35.19 | 35.20 | 2,048,524 | +0.11(+0.30%) |
Nov 22, 2021 | 35.36 | 35.56 | 34.67 | 35.09 | 1,640,169 | -0.19(-0.55%) |
Nov 19, 2021 | 34.97 | 35.41 | 34.32 | 35.29 | 3,952,402 | -0.39(-1.08%) |
Nov 18, 2021 | 37.03 | 35.77 | 35.59 | 35.67 | 2,430,389 | -1.15(-3.13%) |
Nov 17, 2021 | 36.65 | 36.96 | 36.15 | 36.82 | 1,730,369 | -0.15(-0.42%) |
Nov 16, 2021 | 36.48 | 37.14 | 35.78 | 36.98 | 2,804,611 | +0.26(+0.71%) |
Nov 15, 2021 | 37.01 | 37.35 | 36.43 | 36.72 | 2,691,420 | +0.01(+0.03%) |
Nov 12, 2021 | 36.99 | 37.25 | 36.62 | 36.71 | 3,670,113 | -0.28(-0.76%) |
Nov 11, 2021 | 37.01 | 37.46 | 36.93 | 36.99 | 1,423,325 | -0.23(-0.62%) |
Nov 10, 2021 | 37.25 | 37.22 | 3,199,806 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.40 | 37.58 | 36.79 | 37.30 | 2,890,464 | -0.32(-0.85%) |
Nov 08, 2021 | 37.95 | 38.19 | 37.42 | 37.62 | 1,929,057 | -0.35(-0.92%) |
Nov 05, 2021 | 37.47 | 38.26 | 37.36 | 37.96 | 2,581,078 | +1.27(+3.45%) |
Nov 04, 2021 | 36.81 | 37.30 | 36.47 | 36.70 | 816,211 | +0.02(+0.05%) |
Nov 03, 2021 | 35.99 | 36.85 | 35.90 | 36.68 | 2,003,424 | +0.65(+1.80%) |
Nov 02, 2021 | 36.03 | 36.30 | 35.60 | 36.03 | 885,595 | -0.11(-0.29%) |
Nov 01, 2021 | 35.42 | 36.14 | 35.92 | 36.14 | 1,149,869 | +0.86(+2.44%) |
Oct 29, 2021 | 34.95 | 35.43 | 34.95 | 35.28 | 1,087,100 | +0.21(+0.61%) |
Oct 28, 2021 | 35.01 | 35.15 | 34.71 | 35.06 | 1,382,620 | +0.06(+0.17%) |
Oct 27, 2021 | 35.55 | 35.82 | 34.99 | 35.01 | 1,702,144 | -0.53(-1.50%) |
Oct 26, 2021 | 35.62 | 35.54 | 1,002,619 | +0.01(+0.03%) | ||
Oct 25, 2021 | 35.37 | 35.63 | 35.11 | 35.53 | 1,187,058 | +0.07(+0.19%) |
Oct 22, 2021 | 35.76 | 35.98 | 35.45 | 35.46 | 939,864 | -0.43(-1.19%) |
Oct 21, 2021 | 35.62 | 36.19 | 35.40 | 35.89 | 1,774,418 | +1.01(+2.88%) |
Oct 20, 2021 | 34.81 | 35.33 | 34.74 | 34.88 | 2,362,133 | -0.41(-1.15%) |
Oct 19, 2021 | 35.28 | 35.38 | 34.98 | 35.29 | 1,063,734 | +0.09(+0.25%) |
Oct 18, 2021 | 34.75 | 35.29 | 34.69 | 35.20 | 4,024,074 | +0.05(+0.14%) |
Oct 15, 2021 | 35.72 | 36.19 | 35.09 | 35.15 | 1,081,276 | -0.24(-0.68%) |
Oct 14, 2021 | 35.98 | 36.19 | 35.22 | 35.39 | 1,669,221 | -0.43(-1.19%) |
Oct 13, 2021 | 36.08 | 36.08 | 35.27 | 35.82 | 2,471,649 | +0.15(+0.41%) |
Oct 12, 2021 | 35.69 | 36.15 | 35.39 | 35.67 | 1,529,116 | +0.12(+0.33%) |
Oct 11, 2021 | 35.60 | 36.08 | 35.31 | 35.56 | 2,180,909 | +0.19(+0.55%) |
Oct 08, 2021 | 35.45 | 35.80 | 35.18 | 35.36 | 1,216,255 | -0.04(-0.11%) |
Oct 07, 2021 | 35.57 | 35.94 | 35.34 | 35.40 | 2,023,056 | +0.11(+0.30%) |
Oct 06, 2021 | 34.69 | 35.34 | 34.54 | 35.30 | 1,655,613 | +0.23(+0.66%) |
Oct 05, 2021 | 34.77 | 35.22 | 34.28 | 35.06 | 2,561,846 | +0.34(+0.97%) |
Oct 04, 2021 | 34.53 | 35.36 | 34.40 | 34.73 | 3,562,688 | +0.13(+0.36%) |
Oct 01, 2021 | 32.22 | 34.83 | 32.05 | 34.60 | 3,924,759 | +2.82(+8.89%) |
Sep 30, 2021 | 32.57 | 32.57 | 31.78 | 31.78 | 1,668,064 | -0.70(-2.14%) |
Sep 29, 2021 | 32.81 | 32.81 | 32.30 | 32.47 | 1,305,091 | -0.06(-0.18%) |
Sep 28, 2021 | 32.66 | 33.23 | 32.47 | 32.53 | 1,949,001 | -0.24(-0.74%) |
Sep 27, 2021 | 32.52 | 33.32 | 32.42 | 32.77 | 1,758,241 | +0.62(+1.92%) |
Sep 24, 2021 | 32.10 | 32.34 | 31.89 | 32.15 | 1,236,114 | +0.13(+0.39%) |
Sep 23, 2021 | 31.39 | 32.42 | 31.24 | 32.03 | 1,262,071 | +0.92(+2.95%) |
Sep 22, 2021 | 30.68 | 31.51 | 30.68 | 31.11 | 3,517,404 | +0.64(+2.09%) |
Sep 21, 2021 | 31.49 | 31.75 | 30.42 | 30.47 | 2,478,084 | -0.84(-2.69%) |
Sep 20, 2021 | 30.56 | 31.36 | 30.19 | 31.31 | 1,936,783 | +0.25(+0.81%) |
Sep 17, 2021 | 30.70 | 31.20 | 30.38 | 31.06 | 4,732,644 | -0.58(-1.83%) |
Sep 16, 2021 | 31.21 | 31.87 | 30.96 | 31.64 | 3,281,247 | +0.55(+1.77%) |
Sep 15, 2021 | 31.01 | 31.30 | 30.54 | 31.09 | 2,501,380 | -0.19(-0.62%) |
Sep 14, 2021 | 32.05 | 32.05 | 31.20 | 31.28 | 1,249,047 | -0.75(-2.35%) |
Sep 13, 2021 | 31.85 | 32.15 | 31.34 | 32.04 | 1,754,756 | +0.49(+1.56%) |
Sep 10, 2021 | 32.48 | 32.54 | 31.51 | 31.54 | 2,399,012 | -0.61(-1.89%) |
Sep 09, 2021 | 32.69 | 33.21 | 32.13 | 32.15 | 1,295,159 | -0.63(-1.92%) |
Sep 08, 2021 | 32.91 | 33.16 | 32.49 | 32.78 | 2,225,279 | -0.15(-0.47%) |
Sep 07, 2021 | 32.92 | 33.07 | 32.60 | 32.94 | 2,972,274 | -0.07(-0.21%) |
Sep 03, 2021 | 33.67 | 33.85 | 32.87 | 33.00 | 3,335,460 | -1.01(-2.96%) |
Sep 02, 2021 | 34.14 | 34.35 | 33.84 | 34.01 | 1,328,707 | -0.07(-0.20%) |
Sep 01, 2021 | 33.84 | 34.18 | 33.52 | 34.08 | 1,659,433 | +0.44(+1.29%) |
Aug 31, 2021 | 33.17 | 33.70 | 33.13 | 33.64 | 1,719,330 | +0.56(+1.70%) |
Aug 30, 2021 | 33.88 | 33.88 | 33.04 | 33.08 | 603,164 | -0.72(-2.12%) |
Aug 27, 2021 | 33.32 | 34.02 | 33.17 | 33.80 | 741,730 | +0.75(+2.28%) |
Aug 26, 2021 | 33.18 | 33.49 | 32.83 | 33.04 | 714,255 | -0.34(-1.01%) |
Aug 25, 2021 | 33.11 | 33.58 | 32.77 | 33.38 | 3,180,400 | +0.35(+1.05%) |
Aug 24, 2021 | 32.60 | 33.33 | 32.52 | 33.03 | 3,433,965 | +0.54(+1.67%) |
Aug 23, 2021 | 32.32 | 32.64 | 32.05 | 32.49 | 2,908,137 | +0.50(+1.57%) |
Aug 20, 2021 | 31.45 | 32.10 | 31.19 | 31.99 | 1,062,897 | +0.56(+1.78%) |
Aug 19, 2021 | 31.72 | 31.94 | 30.99 | 31.43 | 2,172,614 | -0.66(-2.07%) |
Aug 18, 2021 | 32.69 | 32.72 | 32.07 | 32.10 | 1,587,882 | -0.69(-2.12%) |
Aug 17, 2021 | 32.69 | 32.98 | 32.39 | 32.79 | 2,726,633 | -0.44(-1.33%) |
Aug 16, 2021 | 33.67 | 33.94 | 32.95 | 33.23 | 2,379,144 | -0.89(-2.60%) |
Aug 13, 2021 | 33.95 | 34.18 | 33.72 | 34.12 | 2,068,877 | +0.35(+1.03%) |
Aug 12, 2021 | 33.61 | 33.99 | 33.34 | 33.77 | 1,753,690 | -0.03(-0.09%) |
Aug 11, 2021 | 32.78 | 33.90 | 32.52 | 33.80 | 1,703,034 | +0.82(+2.48%) |
Aug 10, 2021 | 33.73 | 33.82 | 31.97 | 32.98 | 3,496,928 | -0.65(-1.92%) |
Aug 09, 2021 | 33.95 | 34.01 | 33.10 | 33.63 | 2,908,921 | -0.20(-0.60%) |
Aug 06, 2021 | 34.24 | 34.54 | 33.69 | 33.83 | 830,463 | -0.19(-0.57%) |
Aug 05, 2021 | 33.46 | 34.03 | 33.32 | 34.02 | 1,155,691 | +0.84(+2.53%) |
Aug 04, 2021 | 33.01 | 33.39 | 32.95 | 33.19 | 3,056,150 | -0.19(-0.58%) |
Aug 03, 2021 | 33.47 | 33.49 | 32.42 | 33.38 | 2,224,905 | -0.13(-0.37%) |
Aug 02, 2021 | 33.98 | 34.63 | 33.45 | 33.50 | 1,072,979 | -0.36(-1.05%) |
Jul 30, 2021 | 33.96 | 34.55 | 33.83 | 33.86 | 1,218,187 | -0.46(-1.35%) |
Jul 29, 2021 | 34.32 | 35.04 | 34.11 | 34.32 | 1,235,103 | +0.29(+0.85%) |
Jul 28, 2021 | 34.17 | 34.27 | 33.27 | 34.03 | 1,462,997 | -0.08(-0.23%) |
Jul 27, 2021 | 34.20 | 34.26 | 33.71 | 34.11 | 3,021,280 | +0.03(+0.09%) |
Jul 26, 2021 | 33.56 | 34.28 | 33.38 | 34.08 | 2,703,025 | +0.59(+1.76%) |
Jul 23, 2021 | 33.69 | 33.75 | 33.18 | 33.49 | 958,557 | +0.21(+0.64%) |
Jul 22, 2021 | 33.43 | 33.43 | 32.63 | 33.28 | 1,705,671 | -0.26(-0.78%) |
Jul 21, 2021 | 33.44 | 33.99 | 33.31 | 33.54 | 1,046,695 | +0.53(+1.61%) |
Jul 20, 2021 | 31.87 | 33.20 | 31.87 | 33.01 | 1,452,933 | +1.20(+3.79%) |
Jul 19, 2021 | 31.95 | 32.04 | 31.10 | 31.81 | 2,320,097 | -1.05(-3.20%) |
Jul 16, 2021 | 33.72 | 33.92 | 32.86 | 32.86 | 2,071,756 | -0.54(-1.62%) |
Jul 15, 2021 | 33.17 | 33.56 | 33.01 | 33.40 | 1,281,721 | +0.06(+0.17%) |
Jul 14, 2021 | 33.93 | 34.28 | 33.34 | 33.34 | 3,331,861 | -0.46(-1.37%) |
Jul 13, 2021 | 34.52 | 34.52 | 33.78 | 33.80 | 1,211,111 | -0.92(-2.64%) |
Jul 12, 2021 | 34.14 | 34.73 | 33.89 | 34.72 | 1,782,457 | +0.10(+0.28%) |
Jul 09, 2021 | 33.99 | 34.81 | 33.97 | 34.62 | 1,712,364 | +1.11(+3.31%) |
Jul 08, 2021 | 33.79 | 33.79 | 32.96 | 33.51 | 2,687,225 | -1.10(-3.17%) |
Jul 07, 2021 | 34.86 | 35.27 | 34.33 | 34.61 | 672,359 | -0.45(-1.29%) |
Jul 06, 2021 | 35.59 | 35.71 | 34.67 | 35.06 | 1,480,478 | -0.64(-1.78%) |
Jul 02, 2021 | 35.79 | 35.82 | 35.56 | 35.70 | 510,216 | +0.01(+0.03%) |
Jul 01, 2021 | 36.20 | 36.29 | 35.64 | 35.69 | 996,390 | -0.21(-0.59%) |
Jun 30, 2021 | 35.61 | 36.00 | 35.37 | 35.90 | 1,489,960 | +0.35(+0.98%) |
Jun 29, 2021 | 35.50 | 35.79 | 34.81 | 35.56 | 1,683,098 | -0.14(-0.38%) |
Jun 28, 2021 | 37.02 | 37.06 | 35.44 | 35.69 | 2,323,985 | -1.47(-3.97%) |
Jun 25, 2021 | 36.98 | 37.50 | 36.81 | 37.17 | 2,003,200 | +0.05(+0.13%) |
Jun 24, 2021 | 36.65 | 37.35 | 36.63 | 37.12 | 2,276,449 | +0.85(+2.34%) |
Jun 23, 2021 | 36.51 | 36.58 | 36.20 | 36.27 | 1,425,404 | -0.10(-0.26%) |
Jun 22, 2021 | 36.14 | 36.51 | 35.82 | 36.37 | 1,441,720 | +0.36(+0.99%) |
Jun 21, 2021 | 35.01 | 36.03 | 34.87 | 36.01 | 1,224,276 | +1.23(+3.55%) |
Jun 18, 2021 | 35.47 | 35.66 | 34.76 | 34.78 | 2,506,046 | -1.29(-3.58%) |
Jun 17, 2021 | 36.16 | 36.36 | 35.29 | 36.07 | 1,755,209 | -0.08(-0.21%) |
Jun 16, 2021 | 36.30 | 36.37 | 35.72 | 36.14 | 1,453,471 | -0.06(-0.16%) |
Jun 15, 2021 | 36.31 | 36.46 | 36.13 | 36.20 | 1,304,601 | -0.08(-0.21%) |
Jun 14, 2021 | 36.62 | 36.79 | 35.98 | 36.28 | 1,599,752 | -0.31(-0.84%) |
Jun 11, 2021 | 36.15 | 36.69 | 36.10 | 36.59 | 2,121,039 | +0.43(+1.20%) |
Jun 10, 2021 | 35.98 | 36.35 | 35.31 | 36.15 | 1,581,771 | +0.28(+0.78%) |
Jun 09, 2021 | 35.99 | 36.57 | 35.66 | 35.87 | 2,046,209 | +0.34(+0.95%) |
Jun 08, 2021 | 35.06 | 35.87 | 34.87 | 35.54 | 1,029,226 | +0.72(+2.08%) |
Jun 07, 2021 | 34.73 | 34.95 | 34.66 | 34.81 | 705,939 | +0.15(+0.45%) |
Jun 04, 2021 | 34.97 | 35.08 | 34.33 | 34.66 | 2,773,333 | -0.22(-0.64%) |
Jun 03, 2021 | 34.75 | 35.16 | 34.34 | 34.88 | 1,002,017 | -0.08(-0.22%) |
Jun 02, 2021 | 35.92 | 35.92 | 34.82 | 34.96 | 1,986,647 | -0.93(-2.58%) |
Jun 01, 2021 | 36.35 | 36.39 | 35.81 | 35.88 | 2,008,132 | -0.12(-0.32%) |
May 28, 2021 | 36.02 | 36.11 | 35.47 | 36.00 | 1,059,381 | -0.03(-0.08%) |
May 27, 2021 | 36.36 | 36.36 | 35.72 | 36.03 | 3,028,953 | +0.18(+0.51%) |
May 26, 2021 | 36.10 | 36.12 | 35.70 | 35.85 | 2,180,629 | +0.10(+0.27%) |
May 25, 2021 | 36.05 | 36.63 | 35.59 | 35.75 | 1,787,308 | -0.23(-0.64%) |
May 24, 2021 | 36.08 | 36.18 | 35.72 | 35.98 | 2,532,374 | +0.28(+0.78%) |
May 21, 2021 | 36.04 | 36.30 | 35.69 | 35.70 | 2,217,923 | -0.06(-0.16%) |
May 20, 2021 | 35.62 | 35.81 | 35.19 | 35.76 | 961,498 | +0.04(+0.11%) |
May 19, 2021 | 35.70 | 35.90 | 35.22 | 35.72 | 1,827,518 | -0.62(-1.69%) |
May 18, 2021 | 37.12 | 37.38 | 36.15 | 36.34 | 3,383,815 | -0.79(-2.12%) |
May 17, 2021 | 36.97 | 37.22 | 36.69 | 37.12 | 2,241,930 | -0.45(-1.20%) |
May 14, 2021 | 36.17 | 37.72 | 36.11 | 37.58 | 1,744,382 | +1.79(+4.99%) |
May 13, 2021 | 35.04 | 36.07 | 35.04 | 35.79 | 2,693,454 | +0.91(+2.62%) |
May 12, 2021 | 35.50 | 35.80 | 34.78 | 34.88 | 3,177,549 | -0.61(-1.71%) |
May 11, 2021 | 35.64 | 36.42 | 34.97 | 35.48 | 2,466,698 | -0.67(-1.86%) |
May 10, 2021 | 36.53 | 36.73 | 35.99 | 36.15 | 1,546,176 | -0.45(-1.23%) |
May 07, 2021 | 36.42 | 37.18 | 36.23 | 36.60 | 1,141,901 | +0.23(+0.63%) |
May 06, 2021 | 36.53 | 36.57 | 35.67 | 36.37 | 869,343 | -0.08(-0.21%) |
May 05, 2021 | 36.67 | 37.02 | 36.14 | 36.45 | 1,530,850 | -0.40(-1.10%) |
May 04, 2021 | 37.68 | 37.96 | 36.66 | 36.85 | 948,426 | -0.93(-2.47%) |
May 03, 2021 | 37.51 | 38.25 | 37.51 | 37.79 | 3,831,145 | +0.43(+1.16%) |
Apr 30, 2021 | 37.71 | 37.83 | 36.90 | 37.35 | 884,795 | -0.47(-1.24%) |
Apr 29, 2021 | 39.06 | 39.11 | 37.62 | 37.83 | 1,377,014 | -0.64(-1.67%) |
Apr 28, 2021 | 38.46 | 38.86 | 38.16 | 38.47 | 803,299 | +0.15(+0.40%) |
Apr 27, 2021 | 38.30 | 38.71 | 38.07 | 38.32 | 3,472,218 | +0.02(+0.05%) |
Apr 26, 2021 | 38.28 | 38.65 | 37.94 | 38.30 | 3,209,099 | +0.33(+0.86%) |
Apr 23, 2021 | 38.02 | 38.13 | 37.43 | 37.97 | 1,013,514 | +0.35(+0.92%) |
Apr 22, 2021 | 37.70 | 38.23 | 37.49 | 37.62 | 3,346,817 | -0.09(-0.23%) |
Apr 21, 2021 | 36.65 | 37.83 | 36.34 | 37.71 | 764,551 | +0.89(+2.43%) |
Apr 20, 2021 | 37.74 | 37.96 | 36.50 | 36.82 | 1,404,375 | -1.14(-3.01%) |
Apr 19, 2021 | 38.05 | 38.24 | 37.67 | 37.96 | 1,157,037 | -0.13(-0.35%) |
Apr 16, 2021 | 38.06 | 38.37 | 37.76 | 38.09 | 1,600,187 | +0.36(+0.94%) |
Apr 15, 2021 | 37.82 | 38.10 | 37.37 | 37.74 | 728,139 | -0.15(-0.41%) |
Apr 14, 2021 | 37.78 | 38.58 | 37.77 | 37.89 | 1,894,376 | +0.16(+0.43%) |
Apr 13, 2021 | 37.69 | 37.89 | 37.16 | 37.73 | 949,217 | -0.19(-0.51%) |
Apr 12, 2021 | 37.43 | 38.10 | 37.43 | 37.92 | 1,377,011 | +0.55(+1.47%) |
Apr 09, 2021 | 37.09 | 37.38 | 36.88 | 37.37 | 1,142,752 | +0.17(+0.47%) |
Apr 08, 2021 | 37.71 | 37.84 | 36.89 | 37.20 | 2,209,208 | -0.56(-1.48%) |
Apr 07, 2021 | 37.33 | 37.76 | 37.26 | 37.76 | 1,042,490 | +0.49(+1.32%) |
Apr 06, 2021 | 37.26 | 37.65 | 37.17 | 37.27 | 1,753,051 | +0.24(+0.65%) |
Apr 05, 2021 | 37.14 | 37.55 | 36.91 | 37.03 | 2,183,563 | +0.27(+0.73%) |
Apr 01, 2021 | 36.40 | 37.03 | 36.06 | 36.76 | 1,273,968 | +0.45(+1.24%) |
Mar 31, 2021 | 36.79 | 37.24 | 36.31 | 36.31 | 1,557,697 | -0.51(-1.38%) |
Mar 30, 2021 | 36.34 | 37.19 | 35.89 | 36.82 | 1,596,781 | +0.54(+1.48%) |
Mar 29, 2021 | 37.04 | 37.48 | 36.03 | 36.28 | 2,091,727 | -1.11(-2.96%) |
Mar 26, 2021 | 38.20 | 38.31 | 36.73 | 37.38 | 1,576,670 | -0.41(-1.09%) |
Mar 25, 2021 | 36.35 | 38.06 | 35.70 | 37.80 | 1,995,417 | +1.21(+3.31%) |
Mar 24, 2021 | 36.46 | 37.93 | 36.44 | 36.59 | 3,632,325 | +0.58(+1.60%) |
Mar 23, 2021 | 37.22 | 37.55 | 35.65 | 36.01 | 2,442,513 | -1.44(-3.85%) |
Mar 22, 2021 | 37.44 | 37.65 | 36.55 | 37.45 | 1,937,965 | -0.13(-0.36%) |
Mar 19, 2021 | 38.54 | 38.74 | 37.36 | 37.59 | 1,860,017 | -1.12(-2.90%) |
Mar 18, 2021 | 38.77 | 40.03 | 38.33 | 38.71 | 2,976,302 | -0.35(-0.89%) |
Mar 17, 2021 | 39.91 | 40.04 | 38.67 | 39.06 | 2,719,028 | -0.91(-2.28%) |
Mar 16, 2021 | 40.35 | 40.49 | 39.61 | 39.97 | 10,403,971 | -0.62(-1.52%) |
Mar 15, 2021 | 40.94 | 41.44 | 39.99 | 40.58 | 1,194,528 | -0.09(-0.21%) |
Mar 12, 2021 | 40.20 | 40.84 | 39.80 | 40.67 | 1,624,952 | +0.66(+1.66%) |
Mar 11, 2021 | 39.81 | 40.50 | 39.37 | 40.01 | 3,194,042 | +0.25(+0.63%) |
Mar 10, 2021 | 40.35 | 40.81 | 39.40 | 39.76 | 1,586,656 | -0.42(-1.05%) |
Mar 09, 2021 | 40.82 | 41.06 | 40.01 | 40.18 | 2,066,865 | -0.37(-0.92%) |
Mar 08, 2021 | 40.23 | 41.17 | 39.56 | 40.55 | 2,584,055 | +0.92(+2.33%) |
Mar 05, 2021 | 39.57 | 40.06 | 37.57 | 39.63 | 4,495,050 | +0.59(+1.50%) |
Mar 04, 2021 | 39.07 | 39.69 | 37.84 | 39.05 | 2,174,670 | +0.00(+0.00%) |
Mar 03, 2021 | 37.34 | 40.16 | 37.34 | 39.05 | 4,568,715 | +1.76(+4.72%) |
Mar 02, 2021 | 37.13 | 37.85 | 36.79 | 37.29 | 978,875 | +0.19(+0.52%) |
Mar 01, 2021 | 36.57 | 37.75 | 36.45 | 37.10 | 1,688,330 | +1.42(+3.99%) |
Feb 26, 2021 | 36.45 | 36.69 | 35.40 | 35.67 | 1,979,370 | -0.74(-2.03%) |
Feb 25, 2021 | 38.01 | 38.11 | 36.22 | 36.41 | 1,069,916 | -1.64(-4.32%) |
Feb 24, 2021 | 37.28 | 38.64 | 37.00 | 38.06 | 2,340,775 | +1.07(+2.88%) |
Feb 23, 2021 | 36.80 | 37.44 | 36.31 | 36.99 | 1,888,938 | +0.35(+0.94%) |
Feb 22, 2021 | 36.11 | 37.70 | 36.11 | 36.64 | 2,509,697 | +0.12(+0.32%) |
Feb 19, 2021 | 35.19 | 37.11 | 35.19 | 36.53 | 2,478,531 | +1.45(+4.14%) |
Feb 18, 2021 | 35.23 | 35.81 | 34.56 | 35.08 | 2,647,641 | -0.53(-1.48%) |
Feb 17, 2021 | 35.30 | 35.78 | 34.97 | 35.61 | 2,583,484 | +0.08(+0.22%) |
Feb 16, 2021 | 34.52 | 35.63 | 34.17 | 35.53 | 3,236,326 | +1.04(+3.01%) |
Feb 12, 2021 | 34.08 | 34.64 | 33.97 | 34.49 | 1,093,128 | +0.30(+0.87%) |
Feb 11, 2021 | 35.04 | 35.24 | 33.88 | 34.19 | 2,267,114 | -1.00(-2.83%) |
Feb 10, 2021 | 34.80 | 35.40 | 34.40 | 35.19 | 1,930,351 | +0.68(+1.97%) |
Feb 09, 2021 | 37.17 | 37.30 | 34.39 | 34.51 | 1,900,537 | -0.94(-2.65%) |
Feb 08, 2021 | 35.25 | 35.65 | 34.87 | 35.45 | 2,345,562 | +0.30(+0.84%) |
Feb 05, 2021 | 36.12 | 36.82 | 35.06 | 35.15 | 2,376,116 | -0.59(-1.66%) |
Feb 04, 2021 | 34.82 | 35.93 | 34.67 | 35.75 | 2,323,747 | +1.28(+3.73%) |
Feb 03, 2021 | 33.89 | 35.05 | 33.71 | 34.46 | 1,380,015 | +0.53(+1.55%) |
Feb 02, 2021 | 33.97 | 34.42 | 33.84 | 33.94 | 616,325 | +0.48(+1.43%) |
Feb 01, 2021 | 33.06 | 33.71 | 32.74 | 33.46 | 1,085,712 | +0.60(+1.84%) |
Jan 29, 2021 | 33.88 | 33.88 | 32.84 | 32.85 | 1,905,589 | -1.29(-3.79%) |
Jan 28, 2021 | 33.38 | 34.77 | 33.24 | 34.15 | 2,036,949 | +1.25(+3.79%) |
Jan 27, 2021 | 33.16 | 34.28 | 32.32 | 32.90 | 4,025,999 | -0.75(-2.22%) |
Jan 26, 2021 | 34.56 | 34.67 | 33.65 | 33.65 | 887,110 | -0.51(-1.49%) |
Jan 25, 2021 | 33.66 | 34.22 | 33.26 | 34.16 | 1,184,515 | +0.18(+0.54%) |
Jan 22, 2021 | 34.18 | 34.34 | 33.63 | 33.97 | 1,572,004 | -0.70(-2.02%) |
Jan 21, 2021 | 34.96 | 35.21 | 34.28 | 34.67 | 1,082,750 | -0.17(-0.49%) |
Jan 20, 2021 | 34.83 | 35.35 | 34.61 | 34.85 | 1,183,215 | +0.17(+0.50%) |
Jan 19, 2021 | 35.25 | 35.75 | 34.57 | 34.67 | 2,192,287 | -0.34(-0.98%) |
Jan 15, 2021 | 35.00 | 35.40 | 34.48 | 35.02 | 1,246,769 | -0.32(-0.89%) |
Jan 14, 2021 | 35.42 | 36.17 | 35.14 | 35.33 | 2,259,720 | -0.05(-0.14%) |
Jan 13, 2021 | 36.43 | 36.51 | 35.02 | 35.38 | 1,916,771 | -0.93(-2.56%) |
Jan 12, 2021 | 36.06 | 36.57 | 35.72 | 36.31 | 3,029,183 | +0.39(+1.09%) |
Jan 11, 2021 | 35.93 | 36.22 | 35.53 | 35.92 | 1,046,172 | -0.49(-1.34%) |
Jan 08, 2021 | 36.62 | 37.31 | 36.06 | 36.41 | 1,550,398 | +0.13(+0.37%) |
Jan 07, 2021 | 37.14 | 37.56 | 36.08 | 36.27 | 2,585,718 | -0.34(-0.92%) |
Jan 06, 2021 | 36.68 | 37.39 | 36.09 | 36.61 | 3,180,457 | +0.30(+0.82%) |
Jan 05, 2021 | 36.02 | 36.72 | 35.95 | 36.31 | 1,966,974 | +0.17(+0.48%) |
Jan 04, 2021 | 36.84 | 37.12 | 35.59 | 36.14 | 2,133,311 | -0.73(-1.98%) |
Dec 31, 2020 | 36.87 | 36.87 | 36.87 | 1,321,691 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.25 | 36.94 | 36.02 | 36.40 | 1,321,691 | +0.14(+0.40%) |
Dec 29, 2020 | 36.27 | 36.39 | 35.86 | 36.25 | 868,544 | +0.34(+0.93%) |
Dec 28, 2020 | 36.60 | 36.63 | 35.77 | 35.92 | 1,451,920 | -0.14(-0.40%) |
Dec 24, 2020 | 36.12 | 36.24 | 35.64 | 36.06 | 726,977 | +0.11(+0.29%) |
Dec 23, 2020 | 35.77 | 36.14 | 35.52 | 35.96 | 1,895,878 | +0.45(+1.27%) |
Dec 22, 2020 | 35.47 | 35.76 | 34.79 | 35.51 | 2,593,848 | -0.08(-0.22%) |
Dec 21, 2020 | 35.10 | 35.77 | 34.45 | 35.58 | 2,015,854 | -0.33(-0.91%) |
Dec 18, 2020 | 36.37 | 36.68 | 35.72 | 35.91 | 2,219,656 | -0.42(-1.16%) |
Dec 17, 2020 | 36.00 | 36.33 | 35.17 | 36.33 | 1,929,142 | +0.53(+1.47%) |
Dec 16, 2020 | 36.37 | 36.56 | 35.55 | 35.80 | 2,825,306 | -0.70(-1.92%) |
Dec 15, 2020 | 37.00 | 37.00 | 35.53 | 36.50 | 1,589,452 | +0.82(+2.31%) |
Dec 14, 2020 | 36.38 | 36.71 | 35.61 | 35.68 | 3,234,323 | -0.34(-0.96%) |
Dec 11, 2020 | 36.28 | 36.64 | 35.93 | 36.02 | 1,105,235 | -0.44(-1.21%) |
Dec 10, 2020 | 36.37 | 36.81 | 35.82 | 36.46 | 1,568,621 | -0.36(-0.99%) |
Dec 09, 2020 | 36.82 | 37.11 | 36.01 | 36.83 | 1,988,836 | +0.39(+1.08%) |
Dec 08, 2020 | 35.94 | 36.99 | 35.94 | 36.44 | 1,364,093 | +0.14(+0.40%) |
Dec 07, 2020 | 36.24 | 36.71 | 36.02 | 36.29 | 1,678,870 | -0.34(-0.92%) |
Dec 04, 2020 | 35.59 | 36.79 | 35.46 | 36.63 | 2,180,724 | +1.46(+4.14%) |
Dec 03, 2020 | 35.22 | 35.96 | 34.46 | 35.17 | 2,125,495 | +0.23(+0.66%) |
Dec 02, 2020 | 34.66 | 34.97 | 33.54 | 34.94 | 1,660,101 | -0.20(-0.57%) |