Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.05 | 40.07 | 40.05 | 40.07 | 1,533 | -0.17(-0.42%) |
Nov 29, 2021 | 40.21 | 40.24 | 40.21 | 40.24 | 293 | -0.07(-0.17%) |
Nov 26, 2021 | 40.47 | 40.53 | 40.31 | 40.31 | 395 | -0.37(-0.92%) |
Nov 24, 2021 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +0.03(+0.07%) |
Nov 23, 2021 | 40.66 | 40.66 | 40.65 | 40.66 | 979 | -0.02(-0.05%) |
Nov 22, 2021 | 40.68 | 40.68 | 40.68 | 40.68 | 26 | -0.05(-0.12%) |
Nov 19, 2021 | 40.70 | 40.73 | 40.70 | 40.73 | 100 | -0.06(-0.15%) |
Nov 18, 2021 | 40.97 | 40.79 | 40.79 | 40.79 | 361 | -0.00(-0.00%) |
Nov 17, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 2 | -0.06(-0.16%) |
Nov 16, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 28 | +0.00(+0.01%) |
Nov 15, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 104 | +0.04(+0.09%) |
Nov 12, 2021 | 40.81 | 40.81 | 40.81 | 40.81 | 272 | -0.10(-0.23%) |
Nov 11, 2021 | 40.87 | 40.91 | 40.87 | 40.91 | 5,508 | +0.12(+0.28%) |
Nov 10, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 0 | -0.03(-0.07%) |
Nov 09, 2021 | 40.82 | 40.82 | 40.82 | 40.82 | 125 | +0.01(+0.01%) |
Nov 08, 2021 | 40.77 | 40.82 | 40.77 | 40.82 | 102 | +0.05(+0.13%) |
Nov 05, 2021 | 40.78 | 40.82 | 40.69 | 40.76 | 7,656 | +0.00(+0.01%) |
Nov 04, 2021 | 40.76 | 40.76 | 40.76 | 40.76 | 70 | -0.01(-0.03%) |
Nov 03, 2021 | 40.79 | 40.79 | 40.77 | 40.77 | 100 | -0.10(-0.26%) |
Nov 02, 2021 | 40.95 | 41.01 | 40.82 | 40.87 | 500 | -0.14(-0.35%) |
Nov 01, 2021 | 41.00 | 41.02 | 41.00 | 41.02 | 382 | +0.18(+0.44%) |
Oct 29, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 101 | +0.17(+0.41%) |
Oct 28, 2021 | 40.64 | 40.67 | 40.64 | 40.67 | 299 | -0.05(-0.12%) |
Oct 27, 2021 | 40.72 | 40.72 | 40.72 | 40.72 | 49 | -0.13(-0.33%) |
Oct 26, 2021 | 40.88 | 40.85 | 40.85 | 135 | -0.03(-0.06%) | |
Oct 25, 2021 | 40.88 | 40.88 | 40.88 | 40.88 | 41 | +0.08(+0.20%) |
Oct 22, 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 100 | +0.03(+0.07%) |
Oct 21, 2021 | 40.70 | 40.77 | 40.70 | 40.77 | 104 | +0.03(+0.06%) |
Oct 20, 2021 | 40.83 | 40.83 | 40.68 | 40.74 | 7,900 | -0.04(-0.10%) |
Oct 19, 2021 | 40.78 | 40.78 | 40.78 | 40.78 | 5 | -0.00(-0.00%) |
Oct 18, 2021 | 40.45 | 40.78 | 40.45 | 40.78 | 170 | -0.06(-0.16%) |
Oct 15, 2021 | 40.81 | 40.85 | 40.81 | 40.85 | 354 | +0.05(+0.12%) |
Oct 14, 2021 | 40.81 | 40.86 | 40.78 | 40.80 | 469 | -0.05(-0.13%) |
Oct 13, 2021 | 40.86 | 40.86 | 40.85 | 40.85 | 181 | -0.23(-0.55%) |
Oct 12, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 3 | -0.02(-0.05%) |
Oct 11, 2021 | 41.12 | 41.15 | 41.10 | 41.10 | 1,230 | +0.00(+0.00%) |
Oct 08, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 100 | +0.04(+0.10%) |
Oct 07, 2021 | 41.00 | 41.06 | 40.95 | 41.06 | 4,648 | +0.05(+0.11%) |
Oct 06, 2021 | 41.03 | 41.03 | 41.00 | 41.01 | 3,390 | -0.08(-0.19%) |
Oct 05, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 6,231 | +0.09(+0.21%) |
Oct 04, 2021 | 41.05 | 41.05 | 40.97 | 41.01 | 1,209 | +0.04(+0.10%) |
Oct 01, 2021 | 41.01 | 41.01 | 40.96 | 40.96 | 868 | +0.03(+0.07%) |
Sep 30, 2021 | 40.88 | 40.95 | 40.79 | 40.94 | 664 | +0.11(+0.27%) |
Sep 29, 2021 | 40.78 | 40.83 | 40.78 | 40.83 | 293 | +0.07(+0.17%) |
Sep 28, 2021 | 40.77 | 40.77 | 40.75 | 40.75 | 171 | +0.09(+0.22%) |
Sep 27, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 1 | +0.11(+0.27%) |
Sep 24, 2021 | 40.56 | 40.56 | 40.56 | 40.56 | 146 | +0.05(+0.11%) |
Sep 23, 2021 | 40.50 | 40.56 | 40.50 | 40.51 | 351 | +0.04(+0.09%) |
Sep 22, 2021 | 40.50 | 40.51 | 40.47 | 40.47 | 848 | +0.05(+0.13%) |
Sep 21, 2021 | 40.42 | 40.42 | 40.42 | 40.42 | 53 | -0.06(-0.16%) |
Sep 20, 2021 | 40.48 | 40.48 | 40.48 | 40.48 | 278 | -0.05(-0.11%) |
Sep 17, 2021 | 40.46 | 40.53 | 40.44 | 40.53 | 1,228 | -0.03(-0.07%) |
Sep 16, 2021 | 40.56 | 40.56 | 40.56 | 40.56 | 3 | +0.07(+0.17%) |
Sep 15, 2021 | 40.58 | 40.58 | 40.49 | 40.49 | 201 | +0.00(+0.01%) |
Sep 14, 2021 | 40.49 | 40.49 | 40.49 | 40.49 | 17 | +0.11(+0.27%) |
Sep 13, 2021 | 40.39 | 40.39 | 40.38 | 40.38 | 253 | +0.06(+0.15%) |
Sep 10, 2021 | 40.32 | 40.32 | 40.32 | 40.32 | 100 | -0.14(-0.36%) |
Sep 09, 2021 | 40.46 | 40.46 | 40.46 | 40.46 | 102 | -0.06(-0.14%) |
Sep 08, 2021 | 40.52 | 40.52 | 40.52 | 40.52 | 3,059 | +0.11(+0.26%) |
Sep 07, 2021 | 40.40 | 40.41 | 40.39 | 40.41 | 851 | -0.07(-0.17%) |
Sep 03, 2021 | 40.44 | 40.48 | 40.44 | 40.48 | 2,501 | -0.07(-0.17%) |
Sep 02, 2021 | 40.60 | 40.60 | 40.49 | 40.55 | 2,529 | +0.00(+0.01%) |
Sep 01, 2021 | 40.53 | 40.55 | 40.47 | 40.55 | 3,805 | -0.00(-0.01%) |
Aug 31, 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 71 | -0.07(-0.18%) |
Aug 30, 2021 | 40.70 | 40.70 | 40.55 | 40.62 | 1,535 | -0.03(-0.08%) |
Aug 27, 2021 | 40.59 | 40.66 | 40.54 | 40.66 | 1,340 | +0.17(+0.43%) |
Aug 26, 2021 | 40.53 | 40.53 | 40.48 | 40.48 | 401 | +0.02(+0.04%) |
Aug 25, 2021 | 40.42 | 40.46 | 40.42 | 40.46 | 204 | -0.07(-0.17%) |
Aug 24, 2021 | 40.60 | 40.60 | 40.52 | 40.53 | 278 | +0.01(+0.01%) |
Aug 23, 2021 | 40.52 | 40.53 | 40.52 | 40.53 | 173 | +0.19(+0.48%) |
Aug 20, 2021 | 40.46 | 40.46 | 40.33 | 40.33 | 300 | -0.05(-0.12%) |
Aug 19, 2021 | 40.38 | 40.38 | 40.38 | 40.38 | 52 | -0.06(-0.15%) |
Aug 18, 2021 | 40.44 | 40.44 | 40.44 | 40.44 | 111 | -0.04(-0.11%) |
Aug 17, 2021 | 40.48 | 40.48 | 40.48 | 40.48 | 14 | -0.14(-0.33%) |
Aug 16, 2021 | 40.59 | 40.62 | 40.59 | 40.62 | 1,721 | +0.11(+0.27%) |
Aug 13, 2021 | 40.51 | 40.51 | 40.51 | 40.51 | 100 | +0.10(+0.25%) |
Aug 12, 2021 | 40.28 | 40.47 | 40.28 | 40.41 | 45,611 | -0.05(-0.12%) |
Aug 11, 2021 | 40.38 | 40.46 | 40.38 | 40.46 | 826 | +0.10(+0.26%) |
Aug 10, 2021 | 40.41 | 40.41 | 40.36 | 40.36 | 218 | +0.06(+0.15%) |
Aug 09, 2021 | 40.39 | 40.39 | 40.30 | 40.30 | 805 | -0.15(-0.37%) |
Aug 06, 2021 | 40.42 | 40.45 | 40.42 | 40.45 | 411 | -0.10(-0.26%) |
Aug 05, 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 85 | +0.03(+0.09%) |
Aug 04, 2021 | 40.51 | 40.52 | 40.46 | 40.52 | 631 | +0.06(+0.15%) |
Aug 03, 2021 | 40.48 | 40.49 | 40.46 | 40.46 | 1,024 | -0.03(-0.09%) |
Aug 02, 2021 | 40.55 | 40.55 | 40.46 | 40.49 | 405 | -0.02(-0.05%) |
Jul 30, 2021 | 40.53 | 40.53 | 40.48 | 40.51 | 1,091 | -0.03(-0.07%) |
Jul 29, 2021 | 40.63 | 40.63 | 40.54 | 40.54 | 452 | -0.11(-0.28%) |
Jul 28, 2021 | 40.71 | 40.71 | 40.65 | 40.65 | 228 | -0.00(-0.00%) |
Jul 27, 2021 | 40.65 | 40.65 | 40.65 | 40.65 | 3 | -0.04(-0.10%) |
Jul 26, 2021 | 40.76 | 40.76 | 40.69 | 40.69 | 169 | +0.07(+0.17%) |
Jul 23, 2021 | 40.63 | 40.63 | 40.62 | 40.62 | 197 | +0.00(+0.01%) |
Jul 22, 2021 | 40.69 | 40.69 | 40.62 | 40.62 | 323 | +0.19(+0.47%) |
Jul 21, 2021 | 40.43 | 40.43 | 40.43 | 40.43 | 31 | +0.01(+0.02%) |
Jul 20, 2021 | 40.42 | 40.42 | 40.42 | 40.42 | 29 | +0.07(+0.19%) |
Jul 19, 2021 | 40.25 | 40.34 | 40.25 | 40.34 | 731 | +0.05(+0.11%) |
Jul 16, 2021 | 40.30 | 40.30 | 40.30 | 40.30 | 100 | +0.05(+0.14%) |
Jul 15, 2021 | 40.31 | 40.34 | 40.24 | 40.24 | 38,680 | +0.07(+0.16%) |
Jul 14, 2021 | 40.32 | 40.32 | 40.10 | 40.17 | 10,744 | -0.09(-0.21%) |
Jul 13, 2021 | 40.26 | 40.26 | 40.26 | 40.26 | 24 | +0.05(+0.14%) |
Jul 12, 2021 | 40.20 | 40.20 | 40.20 | 40.20 | 1 | -0.05(-0.14%) |
Jul 09, 2021 | 40.26 | 40.26 | 40.26 | 40.26 | 100 | -0.14(-0.35%) |
Jul 08, 2021 | 40.40 | 40.40 | 40.40 | 40.40 | 59 | +0.03(+0.07%) |
Jul 07, 2021 | 40.40 | 40.42 | 40.33 | 40.37 | 516 | -0.06(-0.15%) |
Jul 06, 2021 | 40.39 | 40.52 | 40.39 | 40.43 | 1,004 | -0.22(-0.53%) |
Jul 02, 2021 | 40.70 | 40.70 | 40.56 | 40.65 | 3,552 | +0.00(+0.00%) |
Jul 01, 2021 | 40.80 | 40.81 | 40.63 | 40.65 | 4,105 | -0.01(-0.02%) |
Jun 30, 2021 | 40.52 | 40.67 | 40.45 | 40.66 | 3,395 | +0.13(+0.32%) |
Jun 29, 2021 | 40.52 | 40.52 | 40.52 | 40.52 | 77 | -0.02(-0.06%) |
Jun 28, 2021 | 40.49 | 40.55 | 40.49 | 40.55 | 427 | +0.07(+0.19%) |
Jun 25, 2021 | 40.54 | 40.54 | 40.48 | 40.48 | 1,894 | -0.00(-0.00%) |
Jun 24, 2021 | 40.46 | 40.48 | 40.42 | 40.48 | 1,315 | +0.03(+0.07%) |
Jun 23, 2021 | 40.54 | 40.54 | 40.45 | 40.45 | 312 | +0.08(+0.19%) |
Jun 22, 2021 | 40.40 | 40.43 | 40.38 | 40.38 | 1,296 | -0.05(-0.14%) |
Jun 21, 2021 | 40.43 | 40.43 | 40.43 | 40.43 | 448 | +0.11(+0.27%) |
Jun 18, 2021 | 40.32 | 40.32 | 40.32 | 40.32 | 100 | +0.05(+0.12%) |
Jun 17, 2021 | 40.64 | 40.64 | 40.21 | 40.27 | 2,356 | -0.44(-1.09%) |
Jun 16, 2021 | 40.75 | 40.75 | 40.71 | 40.71 | 1,475 | -0.10(-0.25%) |
Jun 15, 2021 | 40.83 | 40.83 | 40.79 | 40.81 | 1,854 | -0.21(-0.51%) |
Jun 14, 2021 | 41.02 | 41.02 | 41.02 | 41.02 | 33 | -0.09(-0.21%) |
Jun 11, 2021 | 41.12 | 41.12 | 41.11 | 41.11 | 128 | -0.07(-0.16%) |
Jun 10, 2021 | 41.18 | 41.27 | 41.18 | 41.18 | 402 | -0.05(-0.12%) |
Jun 09, 2021 | 41.24 | 41.24 | 41.22 | 41.23 | 235 | -0.12(-0.30%) |
Jun 08, 2021 | 41.35 | 41.35 | 41.35 | 41.35 | 475 | +0.06(+0.15%) |
Jun 07, 2021 | 41.29 | 41.29 | 41.29 | 41.29 | 97 | +0.03(+0.07%) |
Jun 04, 2021 | 41.20 | 41.31 | 41.20 | 41.26 | 726 | +0.13(+0.32%) |
Jun 03, 2021 | 41.13 | 41.13 | 41.13 | 41.13 | 3 | -0.14(-0.33%) |
Jun 02, 2021 | 41.40 | 41.40 | 41.27 | 41.27 | 1,481 | -0.04(-0.11%) |
Jun 01, 2021 | 41.45 | 41.45 | 41.31 | 41.31 | 1,462 | +0.21(+0.50%) |
May 28, 2021 | 41.17 | 41.17 | 41.10 | 41.10 | 2,604 | +0.05(+0.12%) |
May 27, 2021 | 41.05 | 41.05 | 41.05 | 41.05 | 114 | +0.21(+0.52%) |
May 26, 2021 | 40.86 | 40.86 | 40.83 | 40.84 | 814 | +0.07(+0.18%) |
May 25, 2021 | 40.77 | 40.77 | 40.77 | 40.77 | 199 | -0.01(-0.04%) |
May 24, 2021 | 40.80 | 40.80 | 40.78 | 40.78 | 480 | -0.01(-0.02%) |
May 21, 2021 | 40.85 | 40.85 | 40.80 | 40.80 | 147 | -0.03(-0.07%) |
May 20, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 172 | -0.03(-0.08%) |
May 19, 2021 | 40.82 | 40.86 | 40.82 | 40.86 | 260 | -0.16(-0.40%) |
May 18, 2021 | 41.02 | 41.02 | 41.02 | 41.02 | 231 | +0.09(+0.21%) |
May 17, 2021 | 40.99 | 40.99 | 40.94 | 40.94 | 569 | +0.07(+0.16%) |
May 14, 2021 | 40.87 | 40.87 | 40.87 | 40.87 | 100 | +0.01(+0.03%) |
May 13, 2021 | 41.04 | 41.04 | 40.86 | 40.86 | 712 | -0.28(-0.69%) |
May 12, 2021 | 41.14 | 41.22 | 41.14 | 41.14 | 349 | -0.03(-0.07%) |
May 11, 2021 | 41.20 | 41.24 | 41.17 | 41.17 | 4,754 | +0.09(+0.21%) |
May 10, 2021 | 41.10 | 41.10 | 41.09 | 41.09 | 473 | -0.09(-0.22%) |
May 07, 2021 | 41.17 | 41.17 | 41.17 | 41.17 | 114 | +0.07(+0.18%) |
May 06, 2021 | 41.17 | 41.17 | 41.10 | 41.10 | 523 | +0.01(+0.03%) |
May 05, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 50 | +0.02(+0.04%) |
May 04, 2021 | 41.11 | 41.13 | 41.08 | 41.08 | 389 | +0.05(+0.13%) |
May 03, 2021 | 40.95 | 41.09 | 40.95 | 41.02 | 2,242 | +0.03(+0.06%) |
Apr 30, 2021 | 40.99 | 40.99 | 40.99 | 40.99 | 200 | +0.14(+0.35%) |
Apr 29, 2021 | 40.91 | 40.91 | 40.78 | 40.85 | 1,273 | +0.14(+0.34%) |
Apr 28, 2021 | 40.70 | 40.80 | 40.70 | 40.71 | 1,794 | +0.05(+0.11%) |
Apr 27, 2021 | 40.61 | 40.66 | 40.61 | 40.66 | 315 | +0.01(+0.01%) |
Apr 26, 2021 | 40.70 | 40.70 | 40.66 | 40.66 | 2,817 | +0.00(+0.01%) |
Apr 23, 2021 | 40.70 | 40.70 | 40.66 | 40.66 | 400 | -0.05(-0.11%) |
Apr 22, 2021 | 40.87 | 40.87 | 40.70 | 40.70 | 4,270 | +0.00(+0.00%) |
Apr 21, 2021 | 40.75 | 40.76 | 40.70 | 40.70 | 487 | -0.02(-0.06%) |
Apr 20, 2021 | 40.64 | 40.78 | 40.64 | 40.73 | 2,276 | -0.03(-0.09%) |
Apr 19, 2021 | 40.78 | 40.78 | 40.68 | 40.76 | 13,795 | +0.03(+0.07%) |
Apr 16, 2021 | 40.73 | 40.73 | 40.73 | 40.73 | 100 | +0.04(+0.11%) |
Apr 15, 2021 | 40.79 | 40.79 | 40.66 | 40.69 | 457 | -0.22(-0.54%) |
Apr 14, 2021 | 40.91 | 40.91 | 40.91 | 40.91 | 54 | -0.01(-0.02%) |
Apr 13, 2021 | 41.07 | 41.07 | 40.89 | 40.91 | 2,919 | -0.17(-0.40%) |
Apr 12, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 147 | -0.00(-0.00%) |
Apr 09, 2021 | 41.08 | 41.08 | 41.08 | 41.08 | 100 | -0.01(-0.02%) |
Apr 08, 2021 | 41.16 | 41.16 | 41.09 | 41.09 | 876 | -0.06(-0.16%) |
Apr 07, 2021 | 41.16 | 41.16 | 41.16 | 41.16 | 141 | -0.12(-0.28%) |
Apr 06, 2021 | 41.31 | 41.31 | 41.14 | 41.27 | 595 | +0.02(+0.05%) |
Apr 05, 2021 | 41.04 | 41.25 | 41.04 | 41.25 | 2,239 | +0.03(+0.07%) |
Apr 01, 2021 | 41.45 | 41.45 | 41.22 | 41.22 | 1,000 | -0.09(-0.23%) |
Mar 31, 2021 | 41.11 | 41.31 | 41.11 | 41.31 | 690 | +0.21(+0.52%) |
Mar 30, 2021 | 41.09 | 41.10 | 41.09 | 41.10 | 224 | -0.13(-0.33%) |
Mar 29, 2021 | 41.23 | 41.25 | 41.23 | 41.23 | 1,149 | +0.01(+0.01%) |
Mar 26, 2021 | 41.23 | 41.23 | 41.23 | 41.23 | 100 | +0.16(+0.39%) |
Mar 25, 2021 | 41.07 | 41.07 | 41.07 | 41.07 | 160 | -0.10(-0.26%) |
Mar 24, 2021 | 41.22 | 41.22 | 41.17 | 41.17 | 304 | -0.02(-0.05%) |
Mar 23, 2021 | 41.20 | 41.30 | 41.20 | 41.20 | 528 | -0.17(-0.42%) |
Mar 22, 2021 | 41.55 | 41.55 | 41.37 | 41.37 | 6,120 | -0.08(-0.19%) |
Mar 19, 2021 | 41.38 | 41.45 | 41.38 | 41.45 | 500 | +0.06(+0.14%) |
Mar 18, 2021 | 41.39 | 41.39 | 41.39 | 41.39 | 102 | -0.23(-0.55%) |
Mar 17, 2021 | 41.62 | 41.62 | 41.62 | 41.62 | 128 | +0.02(+0.04%) |
Mar 16, 2021 | 41.63 | 41.63 | 41.56 | 41.60 | 428 | -0.06(-0.14%) |
Mar 15, 2021 | 41.64 | 41.67 | 41.59 | 41.66 | 2,195 | +0.02(+0.06%) |
Mar 12, 2021 | 41.71 | 41.71 | 41.63 | 41.63 | 700 | +0.15(+0.36%) |
Mar 11, 2021 | 41.38 | 41.48 | 41.33 | 41.48 | 4,825 | +0.16(+0.38%) |
Mar 10, 2021 | 41.33 | 41.33 | 41.33 | 41.33 | 57 | +0.00(+0.00%) |
Mar 09, 2021 | 41.41 | 41.41 | 41.33 | 41.33 | 3,301 | -0.16(-0.39%) |
Mar 08, 2021 | 41.49 | 41.49 | 41.49 | 41.49 | 65 | +0.09(+0.23%) |
Mar 05, 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | +0.09(+0.22%) |
Mar 04, 2021 | 41.36 | 41.36 | 41.30 | 41.30 | 162 | -0.01(-0.02%) |
Mar 03, 2021 | 41.31 | 41.31 | 41.31 | 41.31 | 41 | -0.02(-0.04%) |
Mar 02, 2021 | 41.33 | 41.33 | 41.33 | 41.33 | 55 | +0.02(+0.06%) |
Mar 01, 2021 | 41.45 | 41.45 | 41.30 | 41.30 | 456 | -0.13(-0.33%) |
Feb 26, 2021 | 41.55 | 41.56 | 41.44 | 41.44 | 1,600 | -0.39(-0.93%) |
Feb 25, 2021 | 41.75 | 41.87 | 41.75 | 41.83 | 1,172 | +0.08(+0.19%) |
Feb 24, 2021 | 41.78 | 41.79 | 41.67 | 41.75 | 1,029 | +0.18(+0.43%) |
Feb 23, 2021 | 41.49 | 41.62 | 41.49 | 41.57 | 1,647 | -0.01(-0.01%) |
Feb 22, 2021 | 41.37 | 41.60 | 41.37 | 41.58 | 2,130 | +0.26(+0.63%) |
Feb 19, 2021 | 41.38 | 41.38 | 41.31 | 41.31 | 400 | +0.10(+0.24%) |
Feb 18, 2021 | 41.28 | 41.30 | 41.22 | 41.22 | 2,364 | +0.08(+0.18%) |
Feb 17, 2021 | 41.14 | 41.14 | 41.14 | 41.14 | 0 | -0.09(-0.22%) |
Feb 16, 2021 | 41.05 | 41.23 | 41.05 | 41.23 | 1,375 | +0.29(+0.72%) |
Feb 12, 2021 | 40.94 | 40.94 | 40.94 | 40.94 | 100 | +0.05(+0.12%) |
Feb 11, 2021 | 40.84 | 40.92 | 40.84 | 40.88 | 1,837 | +0.16(+0.39%) |
Feb 10, 2021 | 41.01 | 41.01 | 40.67 | 40.73 | 4,957 | -0.17(-0.43%) |
Feb 09, 2021 | 40.90 | 40.90 | 40.90 | 40.90 | 125 | +0.07(+0.18%) |
Feb 08, 2021 | 40.84 | 40.85 | 40.71 | 40.83 | 3,316 | +0.15(+0.36%) |
Feb 05, 2021 | 40.66 | 40.68 | 40.66 | 40.68 | 7,400 | +0.15(+0.36%) |
Feb 04, 2021 | 40.53 | 40.53 | 40.53 | 40.53 | 112 | -0.08(-0.20%) |
Feb 03, 2021 | 40.60 | 40.62 | 40.60 | 40.62 | 6,274 | +0.16(+0.40%) |
Feb 02, 2021 | 40.34 | 40.46 | 40.34 | 40.45 | 11,142 | +0.00(+0.00%) |
Feb 01, 2021 | 40.45 | 40.45 | 40.45 | 40.45 | 90 | -0.09(-0.21%) |
Jan 29, 2021 | 40.63 | 40.63 | 40.54 | 40.54 | 100 | -0.01(-0.02%) |
Jan 28, 2021 | 40.55 | 40.55 | 40.55 | 40.55 | 666 | +0.06(+0.15%) |
Jan 27, 2021 | 40.54 | 40.54 | 40.44 | 40.49 | 866 | -0.17(-0.42%) |
Jan 26, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 88 | +0.14(+0.35%) |
Jan 25, 2021 | 40.32 | 40.54 | 40.32 | 40.52 | 1,060 | +0.00(+0.00%) |
Jan 22, 2021 | 40.60 | 40.60 | 40.52 | 40.52 | 300 | -0.24(-0.60%) |
Jan 21, 2021 | 40.76 | 40.76 | 40.76 | 40.76 | 167 | +0.08(+0.21%) |
Jan 20, 2021 | 40.77 | 40.77 | 40.68 | 40.68 | 242 | +0.02(+0.05%) |
Jan 19, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 8 | +0.04(+0.10%) |
Jan 15, 2021 | 40.59 | 40.62 | 40.59 | 40.62 | 100 | -0.26(-0.64%) |
Jan 14, 2021 | 40.64 | 40.88 | 40.62 | 40.88 | 3,492 | +0.30(+0.73%) |
Jan 13, 2021 | 40.53 | 40.59 | 40.53 | 40.59 | 309 | -0.08(-0.20%) |
Jan 12, 2021 | 40.66 | 40.66 | 40.66 | 40.66 | 7 | +0.33(+0.81%) |
Jan 11, 2021 | 40.32 | 40.34 | 40.29 | 40.34 | 291 | -0.14(-0.35%) |
Jan 08, 2021 | 40.52 | 40.52 | 40.46 | 40.48 | 7,500 | -0.02(-0.04%) |
Jan 07, 2021 | 40.40 | 40.49 | 40.40 | 40.49 | 8,677 | -0.06(-0.15%) |
Jan 06, 2021 | 40.47 | 40.55 | 40.46 | 40.55 | 2,054 | +0.05(+0.13%) |
Jan 05, 2021 | 40.34 | 40.50 | 40.34 | 40.50 | 338 | +0.33(+0.82%) |
Jan 04, 2021 | 40.25 | 40.25 | 40.17 | 40.17 | 509 | -0.10(-0.25%) |
Dec 31, 2020 | 40.27 | 40.27 | 40.27 | 1,410 | +0.04(+0.09%) | |
Dec 30, 2020 | 40.09 | 40.28 | 40.09 | 40.23 | 1,410 | +0.18(+0.45%) |
Dec 29, 2020 | 40.04 | 40.06 | 40.04 | 40.06 | 513 | +0.14(+0.35%) |
Dec 28, 2020 | 39.91 | 39.91 | 39.88 | 39.91 | 369 | -0.04(-0.11%) |
Dec 24, 2020 | 39.95 | 39.96 | 39.95 | 39.96 | 500 | +0.02(+0.05%) |
Dec 23, 2020 | 39.88 | 39.94 | 39.88 | 39.94 | 283 | +0.32(+0.81%) |
Dec 22, 2020 | 39.63 | 39.65 | 39.62 | 39.62 | 419 | -0.20(-0.51%) |
Dec 21, 2020 | 39.72 | 39.82 | 39.72 | 39.82 | 329 | -0.04(-0.11%) |
Dec 18, 2020 | 39.80 | 39.87 | 39.80 | 39.87 | 100 | -0.02(-0.05%) |
Dec 17, 2020 | 39.72 | 39.88 | 39.71 | 39.88 | 1,959 | +0.20(+0.50%) |
Dec 16, 2020 | 39.70 | 39.70 | 39.69 | 39.69 | 234 | +0.02(+0.05%) |
Dec 15, 2020 | 39.66 | 39.66 | 39.66 | 39.66 | 71 | +0.09(+0.23%) |
Dec 14, 2020 | 39.69 | 39.69 | 39.58 | 39.58 | 1,170 | +0.03(+0.08%) |
Dec 11, 2020 | 39.32 | 39.55 | 39.32 | 39.55 | 1,500 | -0.02(-0.06%) |
Dec 10, 2020 | 39.53 | 39.57 | 39.52 | 39.57 | 1,390 | +0.09(+0.22%) |
Dec 09, 2020 | 39.38 | 39.48 | 39.37 | 39.48 | 2,965 | +0.12(+0.29%) |
Dec 08, 2020 | 39.38 | 39.38 | 39.37 | 39.37 | 1,475 | -0.12(-0.32%) |
Dec 07, 2020 | 39.47 | 39.50 | 39.43 | 39.49 | 9,917 | -0.04(-0.10%) |
Dec 04, 2020 | 39.60 | 39.60 | 39.48 | 39.53 | 2,100 | +0.01(+0.04%) |
Dec 03, 2020 | 39.57 | 39.57 | 39.52 | 39.52 | 372 | +0.02(+0.05%) |
Dec 02, 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 11 | -0.02(-0.05%) |