Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 44.20 | 44.74 | 44.20 | 44.45 | 777,516 | +0.12(+0.27%) |
Dec 30, 2021 | 44.30 | 44.92 | 44.27 | 44.33 | 530,212 | -0.27(-0.61%) |
Dec 29, 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 518,326 | +0.33(+0.75%) |
Dec 28, 2021 | 44.00 | 44.39 | 44.00 | 44.27 | 684,794 | +0.34(+0.77%) |
Dec 27, 2021 | 43.32 | 43.94 | 43.10 | 43.93 | 704,912 | +0.45(+1.03%) |
Dec 23, 2021 | 43.43 | 43.76 | 43.36 | 43.48 | 780,171 | +0.18(+0.42%) |
Dec 22, 2021 | 42.93 | 43.38 | 42.86 | 43.30 | 936,359 | +0.37(+0.86%) |
Dec 21, 2021 | 42.58 | 43.53 | 42.50 | 42.93 | 1,456,207 | +0.50(+1.18%) |
Dec 20, 2021 | 42.69 | 42.80 | 41.93 | 42.43 | 1,774,753 | -0.79(-1.83%) |
Dec 17, 2021 | 44.00 | 44.11 | 42.84 | 43.22 | 3,558,265 | -0.87(-1.97%) |
Dec 16, 2021 | 44.39 | 44.53 | 43.99 | 44.09 | 1,704,918 | +0.15(+0.34%) |
Dec 15, 2021 | 43.79 | 44.24 | 43.21 | 43.94 | 2,158,321 | +0.19(+0.43%) |
Dec 14, 2021 | 43.44 | 43.99 | 43.25 | 43.75 | 1,356,872 | +0.40(+0.92%) |
Dec 13, 2021 | 43.40 | 43.86 | 43.04 | 43.35 | 1,454,060 | -0.08(-0.18%) |
Dec 10, 2021 | 43.60 | 43.83 | 43.22 | 43.43 | 1,176,975 | -0.04(-0.09%) |
Dec 09, 2021 | 43.00 | 43.83 | 43.00 | 43.47 | 1,307,730 | +0.08(+0.18%) |
Dec 08, 2021 | 43.43 | 43.68 | 43.17 | 43.39 | 1,058,801 | +0.03(+0.07%) |
Dec 07, 2021 | 43.32 | 43.73 | 43.23 | 43.36 | 1,505,722 | +0.22(+0.51%) |
Dec 06, 2021 | 42.80 | 43.57 | 42.80 | 43.14 | 1,546,545 | +0.89(+2.11%) |
Dec 03, 2021 | 42.32 | 42.86 | 41.96 | 42.25 | 1,530,821 | -0.04(-0.09%) |
Dec 02, 2021 | 40.87 | 42.54 | 40.87 | 42.29 | 1,566,480 | +1.56(+3.83%) |
Dec 01, 2021 | 41.08 | 42.09 | 40.72 | 40.73 | 2,174,590 | +0.35(+0.87%) |
Nov 30, 2021 | 41.29 | 41.57 | 40.24 | 40.38 | 3,123,473 | -1.35(-3.24%) |
Nov 29, 2021 | 42.26 | 42.29 | 41.65 | 41.73 | 1,487,113 | -0.16(-0.38%) |
Nov 26, 2021 | 42.67 | 42.67 | 41.78 | 41.89 | 1,319,178 | -1.90(-4.34%) |
Nov 24, 2021 | 43.73 | 43.93 | 43.52 | 43.79 | 1,333,810 | +0.05(+0.11%) |
Nov 23, 2021 | 43.23 | 43.84 | 43.22 | 43.74 | 1,144,964 | +1.56(+3.70%) |
Nov 22, 2021 | 42.18 | 43.49 | 42.04 | 42.18 | 1,488,982 | +0.12(+0.29%) |
Nov 19, 2021 | 41.74 | 42.16 | 41.25 | 42.06 | 1,727,856 | +0.39(+0.94%) |
Nov 18, 2021 | 42.16 | 42.03 | 41.62 | 41.67 | 1,969,222 | -0.48(-1.14%) |
Nov 17, 2021 | 42.37 | 42.60 | 41.98 | 42.15 | 1,518,822 | -0.54(-1.26%) |
Nov 16, 2021 | 42.60 | 43.33 | 42.55 | 42.69 | 1,430,549 | +0.33(+0.78%) |
Nov 15, 2021 | 42.18 | 42.91 | 42.18 | 42.36 | 1,754,322 | +0.34(+0.81%) |
Nov 12, 2021 | 41.52 | 42.39 | 40.96 | 42.02 | 3,561,587 | +0.55(+1.33%) |
Nov 11, 2021 | 41.76 | 41.81 | 41.17 | 41.47 | 7,151,800 | -0.29(-0.69%) |
Nov 10, 2021 | 42.02 | 41.76 | 3,787,963 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.29 | 42.58 | 41.92 | 42.02 | 2,336,330 | -0.60(-1.41%) |
Nov 08, 2021 | 43.52 | 43.63 | 42.59 | 42.62 | 794,282 | -0.74(-1.71%) |
Nov 05, 2021 | 42.33 | 43.44 | 42.29 | 43.36 | 1,283,674 | +1.18(+2.80%) |
Nov 04, 2021 | 43.09 | 43.09 | 41.99 | 42.18 | 1,610,753 | -1.07(-2.47%) |
Nov 03, 2021 | 43.17 | 43.62 | 43.04 | 43.25 | 1,675,886 | +0.09(+0.21%) |
Nov 02, 2021 | 42.42 | 43.31 | 42.27 | 43.16 | 1,638,692 | +0.59(+1.39%) |
Nov 01, 2021 | 41.92 | 42.65 | 42.06 | 42.57 | 1,629,806 | +0.75(+1.79%) |
Oct 29, 2021 | 42.20 | 41.78 | 41.82 | 2,141,103 | -0.22(-0.52%) | |
Oct 28, 2021 | 42.90 | 42.04 | 1,494,480 | -0.29(-0.69%) | ||
Oct 27, 2021 | 43.27 | 43.72 | 42.32 | 42.33 | 1,725,209 | -0.82(-1.90%) |
Oct 26, 2021 | 43.39 | 43.15 | 1,074,896 | -0.19(-0.44%) | ||
Oct 25, 2021 | 43.17 | 43.48 | 43.34 | 1,073,342 | +0.13(+0.30%) | |
Oct 22, 2021 | 42.93 | 43.21 | 1,158,411 | +0.30(+0.70%) | ||
Oct 21, 2021 | 42.48 | 42.93 | 42.48 | 42.91 | 1,263,516 | +0.27(+0.63%) |
Oct 20, 2021 | 42.05 | 42.99 | 42.01 | 42.64 | 1,594,220 | +0.57(+1.35%) |
Oct 19, 2021 | 42.69 | 42.71 | 41.90 | 42.07 | 1,094,790 | -0.28(-0.66%) |
Oct 18, 2021 | 42.16 | 42.47 | 41.21 | 42.35 | 966,251 | -0.12(-0.28%) |
Oct 15, 2021 | 42.97 | 43.05 | 42.30 | 42.47 | 1,169,894 | -0.32(-0.75%) |
Oct 14, 2021 | 42.05 | 42.94 | 41.89 | 42.79 | 1,763,174 | +0.98(+2.34%) |
Oct 13, 2021 | 40.75 | 41.88 | 40.01 | 41.81 | 2,128,185 | +0.96(+2.35%) |
Oct 12, 2021 | 41.04 | 41.45 | 40.74 | 40.85 | 2,331,607 | +0.68(+1.69%) |
Oct 11, 2021 | 41.13 | 41.27 | 40.16 | 40.17 | 1,906,079 | -0.77(-1.88%) |
Oct 08, 2021 | 40.80 | 41.30 | 40.51 | 40.94 | 1,117,482 | +0.23(+0.56%) |
Oct 07, 2021 | 40.19 | 40.88 | 40.07 | 40.71 | 1,349,726 | +0.72(+1.80%) |
Oct 06, 2021 | 39.42 | 40.01 | 39.36 | 39.99 | 1,435,173 | +0.39(+0.98%) |
Oct 05, 2021 | 38.43 | 39.82 | 38.09 | 39.60 | 1,997,843 | +1.41(+3.69%) |
Oct 04, 2021 | 37.59 | 38.69 | 37.44 | 38.19 | 2,577,882 | +0.01(+0.03%) |
Oct 01, 2021 | 38.15 | 38.45 | 37.91 | 38.18 | 2,013,962 | +0.00(+0.00%) |
Sep 30, 2021 | 38.83 | 39.08 | 38.16 | 38.18 | 2,374,927 | -0.66(-1.70%) |
Sep 29, 2021 | 38.35 | 39.07 | 38.11 | 38.84 | 1,752,000 | +0.45(+1.17%) |
Sep 28, 2021 | 39.23 | 39.60 | 38.32 | 38.39 | 2,308,679 | -0.97(-2.46%) |
Sep 27, 2021 | 39.43 | 39.69 | 39.34 | 39.36 | 2,455,983 | +0.18(+0.46%) |
Sep 24, 2021 | 39.07 | 39.27 | 38.80 | 39.18 | 6,199,094 | +0.18(+0.46%) |
Sep 23, 2021 | 39.22 | 39.55 | 38.95 | 39.00 | 1,557,900 | -0.02(-0.05%) |
Sep 22, 2021 | 39.09 | 39.25 | 38.92 | 39.02 | 1,727,037 | +0.29(+0.75%) |
Sep 21, 2021 | 39.09 | 39.21 | 38.66 | 38.73 | 1,287,352 | -0.12(-0.31%) |
Sep 20, 2021 | 38.94 | 39.20 | 38.38 | 38.85 | 1,960,376 | -0.45(-1.15%) |
Sep 17, 2021 | 39.13 | 39.48 | 39.00 | 39.30 | 4,357,609 | +0.14(+0.36%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.13 | 39.16 | 1,979,513 | -0.18(-0.46%) |
Sep 15, 2021 | 39.13 | 39.60 | 38.82 | 39.34 | 2,510,206 | +0.08(+0.20%) |
Sep 14, 2021 | 39.95 | 40.24 | 39.16 | 39.26 | 1,953,107 | -0.63(-1.58%) |
Sep 13, 2021 | 39.28 | 40.02 | 39.17 | 39.89 | 2,359,586 | +0.95(+2.44%) |
Sep 10, 2021 | 39.79 | 39.89 | 38.91 | 38.94 | 1,625,673 | -0.58(-1.47%) |
Sep 09, 2021 | 40.00 | 40.47 | 39.47 | 39.52 | 2,384,628 | -0.45(-1.13%) |
Sep 08, 2021 | 38.92 | 40.04 | 38.77 | 39.97 | 2,883,509 | +0.97(+2.49%) |
Sep 07, 2021 | 39.41 | 39.41 | 38.70 | 39.00 | 2,280,779 | -0.43(-1.09%) |
Sep 03, 2021 | 39.55 | 39.72 | 39.11 | 39.43 | 1,975,171 | -0.19(-0.48%) |
Sep 02, 2021 | 40.41 | 40.42 | 39.45 | 39.62 | 1,740,229 | -0.85(-2.10%) |
Sep 01, 2021 | 41.06 | 41.19 | 40.45 | 40.47 | 1,156,070 | -0.63(-1.53%) |
Aug 31, 2021 | 41.17 | 41.49 | 40.94 | 41.10 | 1,876,385 | -0.15(-0.36%) |
Aug 30, 2021 | 41.76 | 41.99 | 41.17 | 41.25 | 1,544,646 | -0.50(-1.20%) |
Aug 27, 2021 | 41.81 | 41.97 | 41.41 | 41.75 | 2,677,924 | +0.36(+0.87%) |
Aug 26, 2021 | 42.17 | 42.19 | 41.37 | 41.39 | 1,375,079 | -0.69(-1.64%) |
Aug 25, 2021 | 41.95 | 42.32 | 41.90 | 42.08 | 1,615,770 | +0.04(+0.10%) |
Aug 24, 2021 | 42.05 | 42.54 | 42.01 | 42.04 | 2,186,615 | -0.06(-0.14%) |
Aug 23, 2021 | 42.08 | 42.38 | 41.97 | 42.10 | 1,078,057 | +0.00(+0.00%) |
Aug 20, 2021 | 41.60 | 42.15 | 41.38 | 42.10 | 1,722,738 | +0.44(+1.06%) |
Aug 19, 2021 | 41.38 | 41.89 | 41.27 | 41.66 | 1,077,710 | -0.02(-0.05%) |
Aug 18, 2021 | 41.77 | 42.17 | 41.63 | 41.68 | 1,133,252 | -0.22(-0.53%) |
Aug 17, 2021 | 41.80 | 42.35 | 41.68 | 41.90 | 1,172,624 | +0.09(+0.22%) |
Aug 16, 2021 | 41.48 | 41.95 | 41.27 | 41.81 | 993,043 | +0.03(+0.07%) |
Aug 13, 2021 | 41.80 | 41.92 | 41.63 | 41.78 | 1,198,078 | +0.12(+0.29%) |
Aug 12, 2021 | 41.50 | 41.88 | 41.34 | 41.66 | 1,405,366 | +0.14(+0.34%) |
Aug 11, 2021 | 40.80 | 41.66 | 40.62 | 41.52 | 1,488,920 | +0.74(+1.81%) |
Aug 10, 2021 | 40.48 | 41.17 | 40.45 | 40.78 | 1,127,101 | +0.24(+0.59%) |
Aug 09, 2021 | 40.56 | 40.76 | 40.23 | 40.54 | 1,090,467 | -0.04(-0.10%) |
Aug 06, 2021 | 40.41 | 40.67 | 40.23 | 40.58 | 1,050,334 | +0.59(+1.48%) |
Aug 05, 2021 | 39.59 | 40.00 | 39.35 | 39.99 | 1,219,746 | +0.57(+1.45%) |
Aug 04, 2021 | 39.16 | 40.01 | 39.03 | 39.42 | 1,311,103 | +0.08(+0.20%) |
Aug 03, 2021 | 39.45 | 39.72 | 38.59 | 39.34 | 2,236,603 | +0.13(+0.33%) |
Aug 02, 2021 | 39.18 | 39.66 | 39.00 | 39.21 | 3,166,372 | +0.21(+0.54%) |
Jul 30, 2021 | 38.61 | 39.45 | 38.50 | 39.00 | 2,488,509 | +0.50(+1.30%) |
Jul 29, 2021 | 38.59 | 38.76 | 37.75 | 38.50 | 4,177,422 | +0.44(+1.16%) |
Jul 28, 2021 | 38.67 | 38.79 | 37.78 | 38.06 | 2,041,327 | -0.48(-1.25%) |
Jul 27, 2021 | 38.48 | 38.84 | 38.23 | 38.54 | 1,709,871 | -0.17(-0.44%) |
Jul 26, 2021 | 38.43 | 38.89 | 38.38 | 38.71 | 1,137,727 | +0.18(+0.47%) |
Jul 23, 2021 | 38.54 | 38.64 | 38.25 | 38.53 | 1,039,788 | +0.40(+1.05%) |
Jul 22, 2021 | 38.34 | 38.39 | 37.93 | 38.13 | 1,074,754 | -0.35(-0.91%) |
Jul 21, 2021 | 38.24 | 38.81 | 38.24 | 38.48 | 1,035,877 | +0.59(+1.56%) |
Jul 20, 2021 | 37.04 | 38.40 | 36.92 | 37.89 | 2,634,440 | +1.07(+2.91%) |
Jul 19, 2021 | 37.54 | 37.77 | 36.52 | 36.82 | 1,849,420 | -1.26(-3.31%) |
Jul 16, 2021 | 38.05 | 38.23 | 37.87 | 38.08 | 939,043 | +0.10(+0.26%) |
Jul 15, 2021 | 37.41 | 38.08 | 37.33 | 37.98 | 961,784 | +0.23(+0.61%) |
Jul 14, 2021 | 37.70 | 37.91 | 37.43 | 37.75 | 1,646,486 | +0.21(+0.56%) |
Jul 13, 2021 | 38.31 | 38.35 | 37.47 | 37.54 | 1,091,726 | -0.84(-2.19%) |
Jul 12, 2021 | 38.22 | 38.63 | 38.05 | 38.38 | 1,133,143 | -0.12(-0.31%) |
Jul 09, 2021 | 38.13 | 38.56 | 37.96 | 38.50 | 1,891,619 | +0.88(+2.34%) |
Jul 08, 2021 | 38.57 | 38.57 | 37.40 | 37.62 | 2,808,461 | -1.40(-3.59%) |
Jul 07, 2021 | 38.59 | 39.13 | 38.52 | 39.02 | 1,041,395 | +0.22(+0.57%) |
Jul 06, 2021 | 39.36 | 39.42 | 38.45 | 38.80 | 1,523,539 | -0.71(-1.80%) |
Jul 02, 2021 | 40.03 | 40.25 | 39.38 | 39.51 | 1,505,087 | -0.44(-1.10%) |
Jul 01, 2021 | 39.13 | 40.18 | 38.96 | 39.95 | 1,892,858 | +1.01(+2.59%) |
Jun 30, 2021 | 38.87 | 39.14 | 38.75 | 38.94 | 2,118,099 | +0.05(+0.13%) |
Jun 29, 2021 | 38.84 | 39.08 | 38.67 | 38.89 | 1,281,783 | +0.13(+0.34%) |
Jun 28, 2021 | 39.29 | 39.38 | 38.52 | 38.76 | 1,278,856 | -0.54(-1.37%) |
Jun 25, 2021 | 38.84 | 39.43 | 38.72 | 39.30 | 4,113,987 | +0.46(+1.18%) |
Jun 24, 2021 | 38.45 | 38.99 | 38.40 | 38.84 | 2,031,592 | +0.45(+1.17%) |
Jun 23, 2021 | 38.09 | 38.71 | 37.97 | 38.39 | 2,129,444 | +0.38(+1.00%) |
Jun 22, 2021 | 37.94 | 38.23 | 37.70 | 38.01 | 2,002,029 | +0.11(+0.29%) |
Jun 21, 2021 | 37.45 | 38.02 | 37.27 | 37.90 | 1,950,429 | +0.78(+2.10%) |
Jun 18, 2021 | 37.92 | 38.19 | 36.98 | 37.12 | 3,403,013 | -1.39(-3.61%) |
Jun 17, 2021 | 39.36 | 39.64 | 38.33 | 38.51 | 2,488,659 | -0.88(-2.23%) |
Jun 16, 2021 | 39.39 | 39.69 | 39.27 | 39.39 | 1,973,608 | -0.14(-0.35%) |
Jun 15, 2021 | 39.12 | 39.74 | 38.90 | 39.53 | 1,585,347 | +0.39(+1.00%) |
Jun 14, 2021 | 39.32 | 39.40 | 38.99 | 39.14 | 1,381,862 | -0.15(-0.38%) |
Jun 11, 2021 | 39.12 | 39.30 | 38.93 | 39.29 | 1,954,030 | +0.28(+0.72%) |
Jun 10, 2021 | 39.40 | 39.55 | 39.00 | 39.01 | 1,530,496 | -0.05(-0.13%) |
Jun 09, 2021 | 39.39 | 39.51 | 39.01 | 39.06 | 2,309,950 | -0.51(-1.29%) |
Jun 08, 2021 | 39.68 | 39.72 | 39.06 | 39.57 | 1,435,350 | -0.14(-0.35%) |
Jun 07, 2021 | 39.17 | 39.81 | 39.17 | 39.71 | 2,555,417 | +0.07(+0.18%) |
Jun 04, 2021 | 39.39 | 39.69 | 39.13 | 39.64 | 1,064,566 | +0.16(+0.41%) |
Jun 03, 2021 | 39.18 | 39.57 | 39.03 | 39.48 | 1,292,195 | +0.03(+0.08%) |
Jun 02, 2021 | 39.80 | 39.84 | 39.20 | 39.45 | 1,531,883 | -0.41(-1.03%) |
Jun 01, 2021 | 40.00 | 40.18 | 39.54 | 39.86 | 2,292,637 | -0.03(-0.08%) |
May 28, 2021 | 39.99 | 40.00 | 39.46 | 39.89 | 1,188,924 | +0.21(+0.53%) |
May 27, 2021 | 39.48 | 39.79 | 39.14 | 39.68 | 2,525,658 | +0.69(+1.77%) |
May 26, 2021 | 39.14 | 39.42 | 38.93 | 38.99 | 1,059,690 | -0.18(-0.46%) |
May 25, 2021 | 39.96 | 40.12 | 39.10 | 39.17 | 1,132,614 | -0.76(-1.90%) |
May 24, 2021 | 40.06 | 40.19 | 39.65 | 39.93 | 1,431,990 | +0.00(+0.00%) |
May 21, 2021 | 40.49 | 40.77 | 39.76 | 39.93 | 1,058,274 | -0.34(-0.84%) |
May 20, 2021 | 40.04 | 40.38 | 39.73 | 40.27 | 773,639 | +0.27(+0.68%) |
May 19, 2021 | 39.60 | 40.04 | 39.38 | 40.00 | 1,886,322 | -0.17(-0.42%) |
May 18, 2021 | 40.38 | 40.54 | 39.92 | 40.17 | 1,497,855 | -0.25(-0.62%) |
May 17, 2021 | 39.90 | 40.46 | 39.58 | 40.42 | 1,460,302 | +0.23(+0.57%) |
May 14, 2021 | 40.26 | 40.45 | 39.95 | 40.19 | 2,324,171 | +0.27(+0.68%) |
May 13, 2021 | 38.82 | 39.98 | 38.75 | 39.92 | 1,295,236 | +0.79(+2.02%) |
May 12, 2021 | 39.49 | 39.95 | 39.02 | 39.13 | 1,674,700 | -0.45(-1.14%) |
May 11, 2021 | 39.63 | 40.02 | 39.22 | 39.58 | 1,805,293 | -0.34(-0.85%) |
May 10, 2021 | 41.00 | 41.11 | 39.89 | 39.92 | 1,735,551 | -0.87(-2.13%) |
May 07, 2021 | 39.41 | 40.87 | 39.33 | 40.79 | 2,052,665 | +1.02(+2.56%) |
May 06, 2021 | 40.48 | 40.62 | 39.27 | 39.77 | 1,769,863 | -0.42(-1.05%) |
May 05, 2021 | 40.20 | 40.31 | 39.18 | 40.19 | 1,692,520 | -0.07(-0.17%) |
May 04, 2021 | 40.13 | 40.46 | 39.85 | 40.26 | 1,611,290 | +0.12(+0.30%) |
May 03, 2021 | 40.13 | 40.44 | 39.98 | 40.14 | 1,348,978 | +0.43(+1.08%) |
Apr 30, 2021 | 40.08 | 40.25 | 39.65 | 39.71 | 1,756,200 | -0.43(-1.07%) |
Apr 29, 2021 | 39.52 | 40.23 | 39.42 | 40.14 | 2,282,186 | +0.65(+1.65%) |
Apr 28, 2021 | 40.85 | 41.28 | 39.33 | 39.49 | 1,912,161 | -1.00(-2.47%) |
Apr 27, 2021 | 39.88 | 40.57 | 39.88 | 40.49 | 1,389,164 | +0.34(+0.85%) |
Apr 26, 2021 | 39.94 | 40.43 | 39.94 | 40.15 | 1,078,224 | +0.16(+0.40%) |
Apr 23, 2021 | 39.77 | 40.16 | 39.59 | 39.99 | 748,900 | +0.35(+0.88%) |
Apr 22, 2021 | 39.81 | 39.86 | 39.42 | 39.64 | 1,043,597 | -0.25(-0.63%) |
Apr 21, 2021 | 39.36 | 39.89 | 39.22 | 39.89 | 1,081,604 | +0.65(+1.66%) |
Apr 20, 2021 | 39.60 | 39.68 | 39.04 | 39.24 | 1,221,634 | -0.46(-1.16%) |
Apr 19, 2021 | 40.48 | 40.48 | 39.62 | 39.70 | 1,165,009 | -0.38(-0.95%) |
Apr 16, 2021 | 40.64 | 40.67 | 39.87 | 40.08 | 1,403,700 | -0.23(-0.57%) |
Apr 15, 2021 | 40.06 | 40.45 | 40.01 | 40.31 | 1,532,382 | +0.20(+0.50%) |
Apr 14, 2021 | 39.94 | 40.46 | 39.71 | 40.11 | 1,064,164 | +0.26(+0.65%) |
Apr 13, 2021 | 39.62 | 39.91 | 39.46 | 39.85 | 1,382,383 | -0.15(-0.37%) |
Apr 12, 2021 | 40.27 | 40.37 | 39.75 | 40.00 | 1,375,626 | -0.06(-0.15%) |
Apr 09, 2021 | 40.53 | 40.58 | 39.74 | 40.06 | 1,403,700 | +0.00(+0.00%) |
Apr 08, 2021 | 39.96 | 40.20 | 39.64 | 40.06 | 1,372,572 | -0.21(-0.52%) |
Apr 07, 2021 | 39.93 | 40.29 | 39.63 | 40.27 | 1,231,030 | +0.34(+0.85%) |
Apr 06, 2021 | 39.69 | 40.01 | 39.21 | 39.93 | 1,806,865 | +0.31(+0.78%) |
Apr 05, 2021 | 39.50 | 39.97 | 39.41 | 39.62 | 1,489,319 | +0.21(+0.53%) |
Apr 01, 2021 | 38.33 | 39.45 | 38.15 | 39.41 | 2,432,400 | +1.04(+2.71%) |
Mar 31, 2021 | 39.00 | 39.34 | 38.27 | 38.37 | 2,725,258 | -0.79(-2.02%) |
Mar 30, 2021 | 39.14 | 39.23 | 38.52 | 39.16 | 1,961,309 | +0.31(+0.80%) |
Mar 29, 2021 | 38.82 | 39.10 | 38.42 | 38.85 | 1,575,522 | +0.07(+0.18%) |
Mar 26, 2021 | 38.32 | 38.80 | 38.16 | 38.78 | 1,274,200 | +0.57(+1.49%) |
Mar 25, 2021 | 37.21 | 38.25 | 36.82 | 38.21 | 1,547,095 | +0.96(+2.58%) |
Mar 24, 2021 | 36.89 | 37.79 | 36.89 | 37.25 | 1,885,194 | +0.48(+1.31%) |
Mar 23, 2021 | 36.43 | 36.93 | 36.43 | 36.77 | 1,625,202 | +0.14(+0.38%) |
Mar 22, 2021 | 36.50 | 36.90 | 36.21 | 36.63 | 1,448,011 | -0.28(-0.76%) |
Mar 19, 2021 | 37.43 | 37.67 | 36.70 | 36.91 | 2,757,500 | -0.72(-1.91%) |
Mar 18, 2021 | 36.86 | 38.38 | 36.66 | 37.63 | 1,910,355 | +0.03(+0.08%) |
Mar 17, 2021 | 37.93 | 38.05 | 37.23 | 37.60 | 1,549,984 | -0.26(-0.69%) |
Mar 16, 2021 | 37.79 | 37.92 | 37.52 | 37.86 | 1,609,838 | -0.23(-0.60%) |
Mar 15, 2021 | 37.60 | 38.09 | 37.27 | 38.09 | 1,301,373 | +0.47(+1.25%) |
Mar 12, 2021 | 37.10 | 37.67 | 36.99 | 37.62 | 1,810,900 | +0.63(+1.70%) |
Mar 11, 2021 | 37.01 | 37.13 | 36.72 | 36.99 | 1,525,712 | -0.11(-0.30%) |
Mar 10, 2021 | 36.80 | 37.50 | 36.67 | 37.10 | 1,533,685 | +0.36(+0.98%) |
Mar 09, 2021 | 36.75 | 37.34 | 36.34 | 36.74 | 2,096,460 | -0.48(-1.29%) |
Mar 08, 2021 | 36.61 | 37.62 | 36.40 | 37.22 | 2,796,346 | +0.85(+2.34%) |
Mar 05, 2021 | 36.08 | 36.49 | 35.09 | 36.37 | 4,405,700 | +0.67(+1.88%) |
Mar 04, 2021 | 36.37 | 36.46 | 35.40 | 35.70 | 4,773,904 | -0.51(-1.41%) |
Mar 03, 2021 | 36.76 | 37.03 | 35.96 | 36.21 | 5,344,350 | -0.16(-0.44%) |
Mar 02, 2021 | 35.85 | 36.64 | 35.62 | 36.37 | 5,289,334 | +0.46(+1.28%) |
Mar 01, 2021 | 36.41 | 36.78 | 35.81 | 35.91 | 5,809,872 | +0.09(+0.25%) |
Feb 26, 2021 | 35.45 | 36.29 | 35.36 | 35.82 | 4,664,900 | +0.33(+0.93%) |
Feb 25, 2021 | 35.99 | 36.33 | 35.37 | 35.49 | 4,311,837 | -0.07(-0.20%) |
Feb 24, 2021 | 35.21 | 36.27 | 35.21 | 35.56 | 8,962,866 | +0.41(+1.17%) |
Feb 23, 2021 | 35.33 | 35.52 | 34.91 | 35.15 | 5,447,290 | -0.01(-0.03%) |
Feb 22, 2021 | 35.11 | 35.68 | 34.82 | 35.16 | 3,548,233 | +0.07(+0.20%) |
Feb 19, 2021 | 34.99 | 35.31 | 34.73 | 35.09 | 3,886,700 | +0.17(+0.49%) |
Feb 18, 2021 | 35.15 | 35.56 | 34.90 | 34.92 | 2,129,696 | -0.43(-1.22%) |
Feb 17, 2021 | 34.87 | 35.62 | 34.85 | 35.35 | 2,272,729 | +0.44(+1.26%) |
Feb 16, 2021 | 35.49 | 35.49 | 34.41 | 34.91 | 1,970,460 | -0.24(-0.68%) |
Feb 12, 2021 | 35.54 | 36.09 | 34.78 | 35.15 | 2,570,200 | -0.41(-1.15%) |
Feb 11, 2021 | 34.88 | 35.94 | 34.76 | 35.56 | 3,204,519 | +0.67(+1.92%) |
Feb 10, 2021 | 35.92 | 36.02 | 34.23 | 34.89 | 3,619,538 | -0.21(-0.60%) |
Feb 09, 2021 | 34.30 | 35.15 | 34.16 | 35.10 | 3,022,762 | +0.95(+2.78%) |
Feb 08, 2021 | 33.89 | 34.15 | 33.20 | 34.15 | 5,159,680 | +0.35(+1.04%) |
Feb 05, 2021 | 33.74 | 34.16 | 33.53 | 33.80 | 1,553,700 | +0.41(+1.23%) |
Feb 04, 2021 | 32.80 | 33.72 | 32.80 | 33.39 | 1,482,066 | +0.69(+2.11%) |
Feb 03, 2021 | 33.10 | 33.46 | 32.62 | 32.70 | 1,893,411 | -0.45(-1.36%) |
Feb 02, 2021 | 32.32 | 33.37 | 32.26 | 33.15 | 2,809,716 | +1.13(+3.53%) |
Feb 01, 2021 | 31.50 | 32.15 | 31.28 | 32.02 | 6,967,712 | +0.61(+1.94%) |
Jan 29, 2021 | 31.80 | 31.88 | 31.23 | 31.41 | 2,789,500 | -0.54(-1.69%) |
Jan 28, 2021 | 31.82 | 32.24 | 31.33 | 31.95 | 7,977,040 | +0.37(+1.17%) |
Jan 27, 2021 | 32.54 | 32.93 | 31.54 | 31.58 | 3,578,959 | -1.32(-4.01%) |
Jan 26, 2021 | 33.51 | 33.84 | 32.81 | 32.90 | 2,696,008 | -0.47(-1.41%) |
Jan 25, 2021 | 32.99 | 33.43 | 32.72 | 33.37 | 2,443,246 | +0.06(+0.18%) |
Jan 22, 2021 | 33.79 | 33.93 | 32.95 | 33.31 | 4,254,800 | -1.06(-3.08%) |
Jan 21, 2021 | 34.55 | 35.23 | 34.16 | 34.37 | 2,409,472 | -0.22(-0.64%) |
Jan 20, 2021 | 33.97 | 34.70 | 33.51 | 34.59 | 2,885,808 | +0.41(+1.20%) |
Jan 19, 2021 | 35.08 | 35.40 | 34.16 | 34.18 | 2,961,779 | -0.51(-1.47%) |
Jan 15, 2021 | 34.97 | 35.09 | 34.29 | 34.69 | 1,967,900 | -0.53(-1.50%) |
Jan 14, 2021 | 35.69 | 35.78 | 35.04 | 35.22 | 2,005,196 | -0.39(-1.10%) |
Jan 13, 2021 | 36.24 | 36.74 | 35.57 | 35.61 | 1,333,707 | -0.76(-2.09%) |
Jan 12, 2021 | 36.32 | 36.53 | 35.91 | 36.37 | 2,256,580 | +0.20(+0.55%) |
Jan 11, 2021 | 36.18 | 36.58 | 35.81 | 36.17 | 1,765,508 | -0.27(-0.74%) |
Jan 08, 2021 | 36.43 | 36.51 | 35.69 | 36.44 | 4,449,800 | +0.20(+0.55%) |
Jan 07, 2021 | 36.84 | 36.95 | 35.92 | 36.24 | 2,516,894 | -0.34(-0.93%) |
Jan 06, 2021 | 35.71 | 37.16 | 35.67 | 36.58 | 3,357,419 | +1.54(+4.39%) |
Jan 05, 2021 | 35.04 | 35.36 | 34.50 | 35.04 | 1,814,503 | +0.14(+0.40%) |