Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.03 | 44.36 | 43.81 | 43.96 | 199,780 | +0.02(+0.04%) |
Dec 30, 2021 | 43.96 | 44.47 | 43.89 | 43.94 | 189,936 | -0.10(-0.22%) |
Dec 29, 2021 | 43.61 | 44.30 | 43.61 | 44.04 | 140,567 | +0.43(+0.99%) |
Dec 28, 2021 | 43.99 | 44.47 | 43.59 | 43.60 | 193,690 | -0.48(-1.09%) |
Dec 27, 2021 | 42.71 | 44.14 | 42.65 | 44.09 | 323,703 | +1.21(+2.83%) |
Dec 23, 2021 | 43.51 | 43.87 | 42.86 | 42.87 | 306,687 | -0.66(-1.52%) |
Dec 22, 2021 | 43.02 | 43.65 | 42.36 | 43.54 | 412,136 | +0.52(+1.21%) |
Dec 21, 2021 | 42.52 | 43.22 | 42.00 | 43.02 | 419,796 | +0.58(+1.36%) |
Dec 20, 2021 | 41.48 | 42.60 | 41.25 | 42.44 | 370,924 | +0.64(+1.54%) |
Dec 17, 2021 | 42.72 | 43.33 | 41.52 | 41.80 | 1,029,862 | -1.13(-2.62%) |
Dec 16, 2021 | 43.56 | 44.04 | 42.83 | 42.92 | 322,907 | -0.79(-1.80%) |
Dec 15, 2021 | 42.31 | 43.79 | 42.21 | 43.71 | 419,349 | +1.35(+3.18%) |
Dec 14, 2021 | 42.59 | 43.36 | 42.15 | 42.36 | 381,763 | -0.33(-0.77%) |
Dec 13, 2021 | 42.37 | 43.03 | 41.88 | 42.69 | 248,773 | -0.13(-0.31%) |
Dec 10, 2021 | 42.96 | 43.23 | 42.63 | 42.83 | 293,838 | +0.24(+0.56%) |
Dec 09, 2021 | 42.08 | 43.20 | 41.89 | 42.59 | 200,055 | +0.25(+0.59%) |
Dec 08, 2021 | 41.48 | 42.45 | 41.48 | 42.34 | 204,005 | +0.72(+1.73%) |
Dec 07, 2021 | 41.90 | 42.41 | 41.46 | 41.61 | 223,476 | -0.03(-0.07%) |
Dec 06, 2021 | 40.62 | 41.91 | 40.59 | 41.64 | 342,510 | +1.42(+3.54%) |
Dec 03, 2021 | 40.08 | 40.81 | 39.68 | 40.22 | 537,342 | +0.24(+0.60%) |
Dec 02, 2021 | 40.35 | 40.73 | 39.67 | 39.98 | 459,874 | +0.11(+0.27%) |
Dec 01, 2021 | 41.03 | 41.30 | 39.87 | 39.87 | 458,275 | -0.81(-2.00%) |
Nov 30, 2021 | 40.36 | 41.46 | 40.36 | 40.69 | 519,884 | +0.11(+0.26%) |
Nov 29, 2021 | 41.22 | 41.22 | 40.33 | 40.58 | 315,079 | -0.26(-0.63%) |
Nov 26, 2021 | 40.68 | 42.16 | 40.31 | 40.84 | 262,547 | -1.92(-4.48%) |
Nov 24, 2021 | 43.15 | 43.21 | 42.27 | 42.76 | 292,421 | -0.56(-1.28%) |
Nov 23, 2021 | 42.84 | 43.61 | 42.79 | 43.31 | 257,774 | +0.42(+0.98%) |
Nov 22, 2021 | 42.31 | 43.12 | 42.13 | 42.89 | 313,737 | +0.57(+1.34%) |
Nov 19, 2021 | 41.10 | 42.75 | 41.10 | 42.33 | 398,895 | +0.91(+2.20%) |
Nov 18, 2021 | 41.52 | 41.68 | 40.64 | 41.42 | 388,236 | -0.24(-0.58%) |
Nov 17, 2021 | 41.56 | 42.49 | 41.25 | 41.66 | 439,634 | -0.10(-0.23%) |
Nov 16, 2021 | 41.03 | 42.30 | 40.86 | 41.75 | 457,635 | +0.60(+1.47%) |
Nov 15, 2021 | 41.64 | 41.96 | 40.39 | 41.15 | 715,555 | -0.34(-0.81%) |
Nov 12, 2021 | 41.87 | 42.30 | 40.77 | 41.48 | 524,689 | -0.15(-0.37%) |
Nov 11, 2021 | 38.53 | 42.32 | 38.22 | 41.64 | 939,755 | +5.21(+14.31%) |
Nov 10, 2021 | 36.24 | 36.42 | 311,060 | +0.03(+0.08%) | ||
Nov 09, 2021 | 35.99 | 36.64 | 35.59 | 36.39 | 222,488 | +0.40(+1.12%) |
Nov 08, 2021 | 36.70 | 37.22 | 35.70 | 35.99 | 286,940 | -0.79(-2.14%) |
Nov 05, 2021 | 36.49 | 37.20 | 36.16 | 36.78 | 294,086 | +0.70(+1.94%) |
Nov 04, 2021 | 36.06 | 36.32 | 35.77 | 36.08 | 366,923 | -0.25(-0.69%) |
Nov 03, 2021 | 34.61 | 36.44 | 34.60 | 36.33 | 393,634 | +1.56(+4.49%) |
Nov 02, 2021 | 34.15 | 34.96 | 33.64 | 34.77 | 419,742 | +0.65(+1.91%) |
Nov 01, 2021 | 33.63 | 34.46 | 33.55 | 34.11 | 757,488 | +0.58(+1.74%) |
Oct 29, 2021 | 34.11 | 34.58 | 33.44 | 33.53 | 343,635 | -0.73(-2.13%) |
Oct 28, 2021 | 33.43 | 34.28 | 33.34 | 34.26 | 263,212 | +0.73(+2.17%) |
Oct 27, 2021 | 33.55 | 33.64 | 33.16 | 33.53 | 492,301 | +0.02(+0.06%) |
Oct 26, 2021 | 33.98 | 33.51 | 515,327 | -0.32(-0.93%) | ||
Oct 25, 2021 | 33.29 | 33.86 | 32.96 | 33.83 | 233,745 | +0.10(+0.28%) |
Oct 22, 2021 | 33.38 | 33.74 | 33.22 | 33.73 | 244,263 | +0.18(+0.54%) |
Oct 21, 2021 | 33.64 | 33.78 | 33.10 | 33.55 | 221,175 | -0.08(-0.23%) |
Oct 20, 2021 | 33.08 | 33.90 | 32.85 | 33.63 | 291,293 | +0.81(+2.48%) |
Oct 19, 2021 | 33.26 | 33.28 | 32.39 | 32.81 | 462,020 | -0.54(-1.61%) |
Oct 18, 2021 | 33.34 | 33.77 | 33.12 | 33.35 | 295,923 | -0.29(-0.85%) |
Oct 15, 2021 | 34.04 | 34.26 | 33.64 | 33.64 | 368,953 | -0.03(-0.09%) |
Oct 14, 2021 | 33.60 | 33.84 | 33.32 | 33.66 | 210,069 | +0.30(+0.89%) |
Oct 13, 2021 | 33.59 | 33.60 | 32.92 | 33.37 | 235,902 | -0.18(-0.54%) |
Oct 12, 2021 | 33.44 | 33.85 | 33.00 | 33.55 | 488,200 | -0.02(-0.06%) |
Oct 11, 2021 | 34.13 | 34.32 | 33.57 | 33.57 | 222,939 | -0.39(-1.16%) |
Oct 08, 2021 | 34.30 | 34.48 | 33.77 | 33.96 | 410,397 | -0.43(-1.25%) |
Oct 07, 2021 | 35.10 | 35.22 | 34.27 | 34.39 | 375,382 | -0.50(-1.43%) |
Oct 06, 2021 | 34.82 | 34.93 | 34.31 | 34.89 | 354,808 | -0.28(-0.79%) |
Oct 05, 2021 | 35.01 | 35.53 | 34.79 | 35.17 | 453,583 | +0.23(+0.66%) |
Oct 04, 2021 | 35.34 | 35.70 | 34.90 | 34.94 | 307,238 | -0.46(-1.30%) |
Oct 01, 2021 | 35.11 | 35.70 | 34.87 | 35.40 | 529,223 | +0.61(+1.76%) |
Sep 30, 2021 | 36.24 | 36.30 | 34.56 | 34.78 | 564,118 | -1.32(-3.66%) |
Sep 29, 2021 | 35.89 | 36.35 | 35.52 | 36.11 | 234,550 | +0.21(+0.59%) |
Sep 28, 2021 | 35.65 | 36.31 | 35.53 | 35.90 | 750,811 | +0.05(+0.13%) |
Sep 27, 2021 | 34.42 | 36.26 | 34.42 | 35.85 | 571,163 | +1.35(+3.92%) |
Sep 24, 2021 | 34.14 | 34.78 | 34.12 | 34.50 | 435,973 | -0.09(-0.25%) |
Sep 23, 2021 | 34.15 | 34.86 | 34.15 | 34.58 | 478,850 | +0.48(+1.41%) |
Sep 22, 2021 | 33.96 | 34.40 | 33.87 | 34.10 | 402,348 | +0.28(+0.82%) |
Sep 21, 2021 | 34.58 | 34.75 | 33.55 | 33.83 | 310,834 | -0.50(-1.45%) |
Sep 20, 2021 | 34.42 | 35.23 | 33.88 | 34.33 | 433,624 | -0.56(-1.59%) |
Sep 17, 2021 | 35.28 | 35.48 | 34.55 | 34.88 | 923,270 | -0.37(-1.06%) |
Sep 16, 2021 | 35.72 | 35.74 | 35.00 | 35.25 | 475,393 | -0.25(-0.70%) |
Sep 15, 2021 | 35.46 | 35.71 | 35.05 | 35.50 | 754,753 | -0.07(-0.19%) |
Sep 14, 2021 | 36.85 | 37.25 | 35.03 | 35.57 | 570,684 | -1.27(-3.46%) |
Sep 13, 2021 | 36.67 | 36.94 | 36.54 | 36.85 | 469,786 | +0.25(+0.68%) |
Sep 10, 2021 | 37.96 | 38.02 | 36.56 | 36.60 | 371,378 | -1.23(-3.24%) |
Sep 09, 2021 | 38.73 | 38.95 | 37.80 | 37.82 | 408,026 | -0.99(-2.54%) |
Sep 08, 2021 | 38.51 | 38.96 | 38.31 | 38.81 | 603,618 | -0.01(-0.02%) |
Sep 07, 2021 | 39.45 | 39.59 | 38.78 | 38.82 | 311,818 | -0.65(-1.64%) |
Sep 03, 2021 | 39.82 | 39.92 | 39.36 | 39.47 | 496,186 | -0.58(-1.45%) |
Sep 02, 2021 | 40.81 | 40.88 | 40.03 | 40.05 | 292,839 | -0.79(-1.94%) |
Sep 01, 2021 | 40.54 | 41.05 | 40.42 | 40.84 | 371,216 | +0.46(+1.13%) |
Aug 31, 2021 | 40.46 | 40.66 | 39.88 | 40.38 | 803,312 | -0.09(-0.21%) |
Aug 30, 2021 | 40.68 | 40.93 | 40.24 | 40.47 | 422,009 | -0.11(-0.26%) |
Aug 27, 2021 | 40.83 | 41.33 | 40.50 | 40.58 | 710,248 | -0.33(-0.82%) |
Aug 26, 2021 | 41.63 | 41.76 | 40.80 | 40.91 | 331,866 | -0.46(-1.11%) |
Aug 25, 2021 | 41.23 | 41.72 | 41.00 | 41.37 | 305,411 | +0.14(+0.35%) |
Aug 24, 2021 | 42.22 | 42.28 | 41.17 | 41.23 | 325,482 | -1.12(-2.64%) |
Aug 23, 2021 | 42.68 | 42.90 | 42.10 | 42.34 | 287,937 | -0.10(-0.23%) |
Aug 20, 2021 | 41.98 | 42.58 | 41.98 | 42.44 | 618,588 | +0.43(+1.02%) |
Aug 19, 2021 | 41.89 | 42.41 | 41.75 | 42.01 | 268,098 | -0.10(-0.23%) |
Aug 18, 2021 | 42.31 | 42.43 | 41.83 | 42.10 | 336,901 | -0.39(-0.92%) |
Aug 17, 2021 | 42.22 | 42.67 | 42.00 | 42.49 | 281,873 | +0.09(+0.20%) |
Aug 16, 2021 | 42.20 | 42.71 | 41.96 | 42.41 | 235,375 | -0.07(-0.16%) |
Aug 13, 2021 | 42.63 | 42.63 | 42.27 | 42.48 | 192,433 | -0.16(-0.38%) |
Aug 12, 2021 | 43.04 | 43.38 | 42.33 | 42.64 | 296,375 | -0.29(-0.67%) |
Aug 11, 2021 | 42.89 | 42.96 | 42.20 | 42.92 | 419,681 | +0.24(+0.56%) |
Aug 10, 2021 | 42.22 | 42.77 | 41.80 | 42.69 | 313,272 | +0.62(+1.48%) |
Aug 09, 2021 | 42.21 | 42.74 | 41.84 | 42.07 | 531,262 | -0.31(-0.72%) |
Aug 06, 2021 | 41.69 | 42.39 | 41.05 | 42.37 | 612,209 | +1.32(+3.21%) |
Aug 05, 2021 | 41.62 | 43.51 | 40.80 | 41.05 | 578,460 | +1.80(+4.60%) |
Aug 04, 2021 | 39.03 | 39.31 | 38.70 | 39.25 | 435,554 | -0.01(-0.02%) |
Aug 03, 2021 | 38.71 | 39.34 | 38.15 | 39.26 | 534,087 | +0.50(+1.28%) |
Aug 02, 2021 | 39.33 | 39.62 | 38.60 | 38.76 | 529,745 | -0.46(-1.17%) |
Jul 30, 2021 | 39.54 | 39.92 | 39.12 | 39.22 | 486,274 | -0.32(-0.82%) |
Jul 29, 2021 | 39.75 | 40.02 | 39.48 | 39.54 | 315,166 | +0.06(+0.15%) |
Jul 28, 2021 | 39.67 | 40.07 | 39.29 | 39.49 | 216,246 | +0.03(+0.07%) |
Jul 27, 2021 | 39.33 | 39.82 | 39.12 | 39.46 | 213,736 | -0.12(-0.31%) |
Jul 26, 2021 | 39.33 | 39.78 | 39.28 | 39.58 | 345,423 | +0.41(+1.05%) |
Jul 23, 2021 | 38.10 | 39.27 | 38.07 | 39.17 | 361,934 | +0.80(+2.09%) |
Jul 22, 2021 | 38.67 | 38.88 | 37.91 | 38.37 | 331,424 | -0.67(-1.71%) |
Jul 21, 2021 | 39.47 | 39.74 | 39.01 | 39.04 | 282,160 | -0.03(-0.07%) |
Jul 20, 2021 | 38.57 | 39.37 | 38.55 | 39.07 | 442,436 | +0.54(+1.41%) |
Jul 19, 2021 | 38.26 | 38.87 | 38.10 | 38.52 | 378,981 | -0.29(-0.74%) |
Jul 16, 2021 | 39.92 | 40.19 | 38.77 | 38.81 | 685,618 | -0.83(-2.10%) |
Jul 15, 2021 | 40.25 | 40.40 | 38.83 | 39.64 | 639,963 | -0.62(-1.54%) |
Jul 14, 2021 | 40.42 | 40.66 | 40.07 | 40.26 | 183,077 | +0.02(+0.05%) |
Jul 13, 2021 | 40.75 | 40.88 | 40.21 | 40.24 | 275,947 | -0.67(-1.63%) |
Jul 12, 2021 | 40.33 | 40.97 | 40.22 | 40.91 | 207,978 | +0.22(+0.54%) |
Jul 09, 2021 | 40.22 | 41.00 | 40.16 | 40.69 | 172,543 | +0.62(+1.55%) |
Jul 08, 2021 | 40.08 | 40.38 | 39.74 | 40.07 | 369,204 | -0.45(-1.11%) |
Jul 07, 2021 | 40.59 | 41.22 | 40.38 | 40.52 | 282,927 | -0.29(-0.70%) |
Jul 06, 2021 | 41.34 | 41.38 | 40.49 | 40.81 | 295,121 | -0.44(-1.06%) |
Jul 02, 2021 | 41.57 | 41.65 | 40.72 | 41.24 | 260,393 | -0.34(-0.83%) |
Jul 01, 2021 | 42.23 | 42.25 | 41.45 | 41.59 | 342,513 | -0.32(-0.77%) |
Jun 30, 2021 | 42.28 | 42.62 | 41.84 | 41.91 | 453,159 | -0.56(-1.33%) |
Jun 29, 2021 | 42.06 | 42.58 | 42.06 | 42.48 | 487,898 | +0.53(+1.27%) |
Jun 28, 2021 | 42.36 | 42.73 | 41.40 | 41.94 | 568,810 | -0.40(-0.95%) |
Jun 25, 2021 | 42.09 | 42.64 | 42.01 | 42.34 | 998,660 | +0.32(+0.77%) |
Jun 24, 2021 | 41.05 | 42.07 | 40.71 | 42.02 | 454,057 | +1.10(+2.68%) |
Jun 23, 2021 | 40.35 | 41.11 | 40.16 | 40.92 | 376,964 | +0.57(+1.42%) |
Jun 22, 2021 | 40.27 | 40.49 | 39.69 | 40.35 | 365,967 | +0.02(+0.05%) |
Jun 21, 2021 | 41.02 | 41.17 | 39.93 | 40.33 | 453,497 | -0.75(-1.84%) |
Jun 18, 2021 | 43.05 | 43.05 | 40.45 | 41.08 | 1,167,541 | -2.22(-5.14%) |
Jun 17, 2021 | 43.77 | 44.00 | 43.16 | 43.31 | 339,520 | -0.61(-1.39%) |
Jun 16, 2021 | 44.31 | 44.31 | 43.66 | 43.92 | 230,404 | -0.34(-0.78%) |
Jun 15, 2021 | 43.97 | 44.34 | 43.81 | 44.26 | 354,943 | +0.37(+0.85%) |
Jun 14, 2021 | 44.02 | 44.17 | 43.51 | 43.89 | 281,981 | -0.06(-0.13%) |
Jun 11, 2021 | 43.51 | 43.97 | 43.46 | 43.95 | 251,550 | +0.46(+1.05%) |
Jun 10, 2021 | 43.82 | 43.89 | 43.45 | 43.49 | 261,203 | -0.20(-0.46%) |
Jun 09, 2021 | 44.27 | 44.27 | 43.60 | 43.69 | 325,369 | -0.42(-0.95%) |
Jun 08, 2021 | 43.73 | 44.31 | 43.73 | 44.11 | 365,429 | +0.42(+0.96%) |
Jun 07, 2021 | 43.17 | 43.76 | 43.02 | 43.69 | 386,145 | +0.53(+1.24%) |
Jun 04, 2021 | 43.00 | 43.57 | 42.56 | 43.15 | 311,222 | +0.20(+0.47%) |
Jun 03, 2021 | 42.07 | 42.95 | 41.95 | 42.95 | 393,955 | +0.68(+1.60%) |
Jun 02, 2021 | 41.99 | 42.61 | 41.67 | 42.28 | 396,830 | +0.32(+0.77%) |
Jun 01, 2021 | 43.32 | 43.32 | 41.92 | 41.95 | 601,273 | -1.23(-2.84%) |
May 28, 2021 | 42.85 | 43.21 | 42.41 | 43.18 | 377,513 | +0.38(+0.89%) |
May 27, 2021 | 43.09 | 43.38 | 42.67 | 42.80 | 377,676 | -0.07(-0.16%) |
May 26, 2021 | 42.82 | 43.07 | 42.65 | 42.87 | 312,859 | +0.06(+0.13%) |
May 25, 2021 | 43.56 | 43.83 | 42.77 | 42.81 | 676,192 | -0.50(-1.16%) |
May 24, 2021 | 43.07 | 43.54 | 42.98 | 43.31 | 608,867 | +0.02(+0.04%) |
May 21, 2021 | 42.82 | 43.86 | 42.82 | 43.29 | 972,445 | +0.68(+1.59%) |
May 20, 2021 | 42.46 | 42.88 | 42.20 | 42.62 | 496,091 | +0.16(+0.38%) |
May 19, 2021 | 41.17 | 42.56 | 40.74 | 42.46 | 582,449 | +1.13(+2.74%) |
May 18, 2021 | 41.87 | 42.50 | 41.30 | 41.32 | 659,295 | -0.50(-1.21%) |
May 17, 2021 | 41.31 | 42.24 | 41.03 | 41.83 | 745,670 | +0.44(+1.06%) |
May 14, 2021 | 41.88 | 42.30 | 40.78 | 41.39 | 835,929 | -0.19(-0.46%) |
May 13, 2021 | 40.44 | 42.59 | 40.44 | 41.58 | 1,006,155 | +1.10(+2.73%) |
May 12, 2021 | 41.89 | 42.02 | 40.19 | 40.48 | 455,650 | -1.49(-3.56%) |
May 11, 2021 | 42.25 | 42.46 | 41.67 | 41.97 | 349,282 | -0.39(-0.92%) |
May 10, 2021 | 41.91 | 43.27 | 41.91 | 42.36 | 603,783 | +0.88(+2.13%) |
May 07, 2021 | 41.61 | 41.87 | 40.67 | 41.48 | 673,232 | +0.00(+0.00%) |
May 06, 2021 | 38.54 | 41.64 | 38.54 | 41.48 | 1,252,231 | +3.47(+9.14%) |
May 05, 2021 | 37.83 | 38.29 | 37.23 | 38.00 | 645,182 | +0.30(+0.81%) |
May 04, 2021 | 36.94 | 38.17 | 36.66 | 37.70 | 704,565 | +0.65(+1.75%) |
May 03, 2021 | 36.46 | 37.42 | 36.17 | 37.05 | 605,070 | +0.70(+1.94%) |
Apr 30, 2021 | 36.93 | 37.12 | 36.19 | 36.35 | 439,829 | -0.58(-1.57%) |
Apr 29, 2021 | 36.47 | 37.02 | 36.47 | 36.93 | 392,214 | +0.72(+2.00%) |
Apr 28, 2021 | 36.39 | 36.54 | 36.16 | 36.20 | 699,107 | -0.04(-0.11%) |
Apr 27, 2021 | 36.61 | 36.61 | 36.08 | 36.24 | 689,733 | -0.18(-0.50%) |
Apr 26, 2021 | 36.94 | 37.01 | 36.30 | 36.42 | 358,136 | -0.33(-0.91%) |
Apr 23, 2021 | 36.80 | 36.98 | 36.51 | 36.76 | 383,076 | -0.15(-0.41%) |
Apr 22, 2021 | 37.88 | 37.88 | 36.88 | 36.91 | 339,661 | -0.77(-2.05%) |
Apr 21, 2021 | 37.10 | 37.81 | 37.04 | 37.68 | 299,820 | +0.73(+1.98%) |
Apr 20, 2021 | 36.58 | 37.11 | 36.39 | 36.95 | 407,712 | +0.08(+0.21%) |
Apr 19, 2021 | 36.84 | 37.02 | 36.48 | 36.87 | 246,342 | +0.01(+0.03%) |
Apr 16, 2021 | 37.12 | 37.20 | 36.82 | 36.86 | 340,197 | +0.03(+0.08%) |
Apr 15, 2021 | 36.72 | 36.86 | 36.23 | 36.83 | 358,523 | +0.30(+0.83%) |
Apr 14, 2021 | 36.57 | 36.65 | 36.24 | 36.53 | 263,427 | +0.14(+0.39%) |
Apr 13, 2021 | 36.68 | 37.24 | 36.01 | 36.39 | 381,561 | -0.69(-1.87%) |
Apr 12, 2021 | 36.88 | 37.09 | 36.47 | 37.08 | 443,285 | +0.36(+0.98%) |
Apr 09, 2021 | 37.51 | 37.54 | 36.57 | 36.72 | 751,125 | -0.79(-2.11%) |
Apr 08, 2021 | 37.23 | 37.66 | 36.81 | 37.51 | 414,922 | +0.39(+1.05%) |
Apr 07, 2021 | 37.73 | 37.73 | 37.10 | 37.12 | 350,037 | -0.59(-1.56%) |
Apr 06, 2021 | 38.02 | 38.33 | 37.52 | 37.71 | 763,443 | -0.24(-0.63%) |
Apr 05, 2021 | 36.96 | 38.13 | 36.92 | 37.95 | 509,160 | +1.08(+2.92%) |
Apr 01, 2021 | 37.62 | 37.64 | 36.79 | 36.87 | 474,300 | -0.81(-2.15%) |
Mar 31, 2021 | 38.45 | 38.53 | 37.64 | 37.68 | 731,512 | -0.57(-1.49%) |
Mar 30, 2021 | 37.86 | 38.43 | 37.69 | 38.25 | 697,973 | +0.29(+0.75%) |
Mar 29, 2021 | 36.45 | 38.13 | 36.45 | 37.97 | 660,185 | +1.30(+3.56%) |
Mar 26, 2021 | 36.96 | 37.37 | 36.19 | 36.66 | 2,105,294 | +0.03(+0.08%) |
Mar 25, 2021 | 35.01 | 36.88 | 34.98 | 36.63 | 605,551 | +1.37(+3.89%) |
Mar 24, 2021 | 35.91 | 36.61 | 35.09 | 35.26 | 732,101 | -0.81(-2.24%) |
Mar 23, 2021 | 35.61 | 36.47 | 35.38 | 36.07 | 955,503 | +0.48(+1.34%) |
Mar 22, 2021 | 36.87 | 36.90 | 34.79 | 35.60 | 1,375,029 | -1.28(-3.46%) |
Mar 19, 2021 | 37.17 | 37.49 | 36.24 | 36.87 | 11,254,686 | -0.19(-0.51%) |
Mar 18, 2021 | 38.45 | 39.70 | 37.04 | 37.06 | 1,678,177 | -1.41(-3.66%) |
Mar 17, 2021 | 37.35 | 38.54 | 36.79 | 38.47 | 1,330,775 | +1.22(+3.27%) |
Mar 16, 2021 | 35.71 | 37.38 | 35.55 | 37.25 | 1,225,823 | +0.84(+2.30%) |
Mar 15, 2021 | 35.95 | 36.95 | 35.76 | 36.41 | 1,889,154 | +2.46(+7.26%) |
Mar 12, 2021 | 33.27 | 34.34 | 33.21 | 33.95 | 989,799 | +0.87(+2.62%) |
Mar 11, 2021 | 32.40 | 33.33 | 31.98 | 33.08 | 821,467 | +0.71(+2.20%) |
Mar 10, 2021 | 30.99 | 32.62 | 30.69 | 32.37 | 808,697 | +1.64(+5.33%) |
Mar 09, 2021 | 31.62 | 31.88 | 30.67 | 30.73 | 531,642 | -0.64(-2.03%) |
Mar 08, 2021 | 30.24 | 31.56 | 30.22 | 31.37 | 611,637 | +1.30(+4.34%) |
Mar 05, 2021 | 28.75 | 30.12 | 28.63 | 30.07 | 1,034,990 | +1.53(+5.37%) |
Mar 04, 2021 | 29.13 | 29.73 | 28.42 | 28.54 | 554,356 | -0.45(-1.54%) |
Mar 03, 2021 | 28.70 | 29.37 | 28.47 | 28.98 | 655,421 | +0.42(+1.46%) |
Mar 02, 2021 | 29.04 | 29.32 | 28.55 | 28.57 | 710,136 | -0.70(-2.39%) |
Mar 01, 2021 | 29.38 | 29.84 | 29.19 | 29.27 | 432,819 | +0.30(+1.05%) |
Feb 26, 2021 | 29.05 | 29.55 | 28.59 | 28.96 | 968,692 | -0.19(-0.65%) |
Feb 25, 2021 | 29.88 | 30.11 | 28.93 | 29.15 | 622,333 | -0.67(-2.25%) |
Feb 24, 2021 | 30.44 | 30.54 | 29.62 | 29.83 | 798,949 | -0.73(-2.39%) |
Feb 23, 2021 | 31.01 | 31.22 | 30.45 | 30.55 | 923,566 | -0.36(-1.16%) |
Feb 22, 2021 | 30.08 | 31.03 | 29.84 | 30.91 | 806,144 | +0.59(+1.94%) |
Feb 19, 2021 | 30.98 | 31.44 | 30.27 | 30.33 | 568,626 | -0.64(-2.08%) |
Feb 18, 2021 | 31.14 | 31.74 | 30.91 | 30.97 | 500,116 | -0.42(-1.33%) |
Feb 17, 2021 | 31.71 | 31.97 | 31.13 | 31.39 | 456,605 | -0.11(-0.36%) |
Feb 16, 2021 | 31.25 | 31.69 | 30.80 | 31.50 | 553,122 | -0.05(-0.15%) |
Feb 12, 2021 | 31.80 | 31.80 | 31.45 | 31.55 | 420,555 | -0.48(-1.51%) |
Feb 11, 2021 | 32.52 | 32.75 | 31.37 | 32.03 | 675,174 | -0.58(-1.77%) |
Feb 10, 2021 | 32.70 | 33.40 | 32.24 | 32.61 | 827,500 | +0.12(+0.38%) |
Feb 09, 2021 | 32.93 | 34.19 | 31.08 | 32.49 | 908,269 | +0.06(+0.18%) |
Feb 08, 2021 | 32.19 | 32.96 | 32.06 | 32.43 | 716,079 | +0.54(+1.69%) |
Feb 05, 2021 | 31.56 | 32.09 | 30.83 | 31.89 | 574,752 | +0.73(+2.34%) |
Feb 04, 2021 | 31.25 | 31.26 | 30.40 | 31.16 | 577,450 | -0.24(-0.75%) |
Feb 03, 2021 | 31.30 | 31.45 | 30.62 | 31.40 | 391,523 | -0.05(-0.15%) |
Feb 02, 2021 | 32.27 | 32.29 | 31.34 | 31.44 | 631,224 | -0.56(-1.75%) |
Feb 01, 2021 | 31.64 | 32.20 | 31.40 | 32.00 | 385,102 | +0.38(+1.20%) |
Jan 29, 2021 | 33.14 | 33.36 | 31.60 | 31.62 | 495,963 | -1.51(-4.57%) |
Jan 28, 2021 | 34.28 | 34.92 | 32.49 | 33.14 | 769,002 | -1.29(-3.74%) |
Jan 27, 2021 | 33.35 | 35.37 | 33.27 | 34.43 | 482,959 | +0.61(+1.79%) |
Jan 26, 2021 | 33.61 | 34.13 | 32.98 | 33.82 | 696,614 | +0.21(+0.62%) |
Jan 25, 2021 | 31.66 | 34.64 | 31.57 | 33.61 | 833,236 | +1.81(+5.69%) |
Jan 22, 2021 | 32.05 | 32.09 | 31.33 | 31.80 | 449,071 | -0.41(-1.26%) |
Jan 21, 2021 | 32.29 | 32.51 | 31.31 | 32.21 | 489,534 | -0.16(-0.50%) |
Jan 20, 2021 | 32.59 | 32.69 | 32.26 | 32.37 | 358,253 | -0.22(-0.67%) |
Jan 19, 2021 | 32.74 | 32.90 | 32.31 | 32.59 | 399,708 | +0.10(+0.32%) |
Jan 15, 2021 | 32.39 | 32.79 | 31.97 | 32.49 | 452,028 | -0.14(-0.44%) |
Jan 14, 2021 | 32.45 | 33.13 | 32.12 | 32.63 | 517,880 | +0.23(+0.70%) |
Jan 13, 2021 | 32.60 | 32.71 | 32.04 | 32.40 | 323,293 | -0.23(-0.70%) |
Jan 12, 2021 | 33.08 | 33.48 | 32.49 | 32.63 | 615,134 | -0.30(-0.92%) |
Jan 11, 2021 | 32.48 | 33.29 | 32.48 | 32.93 | 350,177 | +0.10(+0.32%) |
Jan 08, 2021 | 33.33 | 33.33 | 32.36 | 32.83 | 374,613 | -0.14(-0.43%) |
Jan 07, 2021 | 33.20 | 33.43 | 32.52 | 32.97 | 422,605 | -0.15(-0.46%) |
Jan 06, 2021 | 32.65 | 33.61 | 32.61 | 33.12 | 579,559 | +0.60(+1.83%) |
Jan 05, 2021 | 32.35 | 33.12 | 32.06 | 32.52 | 293,904 | -0.02(-0.06%) |