Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.84 | 49.30 | 48.84 | 49.18 | 725,663 | +0.36(+0.73%) |
Dec 30, 2021 | 48.82 | 49.03 | 48.76 | 48.83 | 596,951 | +0.09(+0.18%) |
Dec 29, 2021 | 48.61 | 48.90 | 48.42 | 48.74 | 870,627 | -0.08(-0.17%) |
Dec 28, 2021 | 48.90 | 49.40 | 48.81 | 48.82 | 2,802,768 | -0.07(-0.14%) |
Dec 27, 2021 | 48.38 | 48.98 | 48.24 | 48.89 | 3,187,172 | +0.65(+1.35%) |
Dec 23, 2021 | 47.96 | 48.27 | 47.94 | 48.24 | 733,322 | +0.52(+1.08%) |
Dec 22, 2021 | 47.05 | 47.74 | 47.05 | 47.72 | 704,078 | +0.63(+1.33%) |
Dec 21, 2021 | 46.95 | 47.19 | 46.94 | 47.09 | 763,912 | +0.56(+1.20%) |
Dec 20, 2021 | 46.52 | 46.57 | 46.07 | 46.53 | 1,083,986 | -0.27(-0.58%) |
Dec 17, 2021 | 46.97 | 47.78 | 46.80 | 46.80 | 1,583,250 | -0.67(-1.41%) |
Dec 16, 2021 | 47.00 | 47.65 | 46.87 | 47.47 | 1,183,654 | +1.00(+2.16%) |
Dec 15, 2021 | 46.03 | 46.62 | 45.88 | 46.47 | 714,975 | +0.39(+0.84%) |
Dec 14, 2021 | 45.93 | 46.41 | 45.84 | 46.08 | 715,969 | +0.12(+0.27%) |
Dec 13, 2021 | 46.30 | 46.31 | 45.79 | 45.96 | 921,893 | -0.51(-1.09%) |
Dec 10, 2021 | 46.62 | 46.77 | 46.26 | 46.47 | 649,768 | +0.04(+0.09%) |
Dec 09, 2021 | 46.54 | 46.74 | 46.40 | 46.43 | 606,111 | -0.36(-0.77%) |
Dec 08, 2021 | 46.85 | 47.08 | 46.59 | 46.78 | 780,592 | +0.05(+0.11%) |
Dec 07, 2021 | 46.61 | 46.86 | 46.45 | 46.73 | 1,153,734 | +0.65(+1.42%) |
Dec 06, 2021 | 45.83 | 46.45 | 45.74 | 46.08 | 1,015,213 | +0.65(+1.42%) |
Dec 03, 2021 | 45.21 | 45.57 | 45.02 | 45.43 | 1,669,477 | +0.84(+1.89%) |
Dec 02, 2021 | 45.78 | 46.32 | 42.85 | 44.59 | 2,794,178 | -1.23(-2.68%) |
Dec 01, 2021 | 47.48 | 47.48 | 45.82 | 45.82 | 1,473,779 | -0.57(-1.23%) |
Nov 30, 2021 | 47.29 | 47.29 | 46.15 | 46.39 | 1,755,605 | -1.12(-2.35%) |
Nov 29, 2021 | 48.11 | 48.26 | 47.47 | 47.51 | 754,952 | -0.22(-0.45%) |
Nov 26, 2021 | 47.92 | 47.93 | 47.59 | 47.72 | 862,407 | -1.24(-2.52%) |
Nov 24, 2021 | 48.77 | 49.11 | 48.77 | 48.96 | 488,293 | -0.01(-0.02%) |
Nov 23, 2021 | 49.02 | 49.09 | 48.61 | 48.97 | 748,032 | +0.27(+0.55%) |
Nov 22, 2021 | 48.69 | 49.01 | 48.40 | 48.70 | 821,646 | +0.38(+0.78%) |
Nov 19, 2021 | 48.86 | 48.86 | 48.02 | 48.32 | 1,543,700 | -0.71(-1.45%) |
Nov 18, 2021 | 49.21 | 49.06 | 48.98 | 49.03 | 582,953 | -0.19(-0.39%) |
Nov 17, 2021 | 49.27 | 49.38 | 48.99 | 49.23 | 654,554 | -0.13(-0.27%) |
Nov 16, 2021 | 49.58 | 49.64 | 49.34 | 49.36 | 576,569 | -0.28(-0.57%) |
Nov 15, 2021 | 49.96 | 50.08 | 49.59 | 49.64 | 5,967,580 | -0.14(-0.28%) |
Nov 12, 2021 | 49.41 | 49.80 | 49.29 | 49.78 | 476,947 | +0.34(+0.68%) |
Nov 11, 2021 | 49.43 | 49.63 | 49.33 | 49.44 | 445,251 | -0.20(-0.40%) |
Nov 10, 2021 | 49.69 | 49.64 | 613,286 | +0.00(+0.00%) | ||
Nov 09, 2021 | 49.19 | 49.70 | 49.18 | 49.64 | 809,121 | +0.30(+0.61%) |
Nov 08, 2021 | 49.83 | 50.11 | 49.21 | 49.34 | 2,890,807 | -0.39(-0.79%) |
Nov 05, 2021 | 50.32 | 50.55 | 49.53 | 49.73 | 3,014,834 | -0.32(-0.65%) |
Nov 04, 2021 | 51.08 | 51.21 | 49.95 | 50.06 | 2,655,011 | -1.09(-2.12%) |
Nov 03, 2021 | 50.70 | 51.24 | 50.62 | 51.14 | 565,487 | +0.34(+0.67%) |
Nov 02, 2021 | 50.74 | 50.98 | 50.53 | 50.80 | 386,186 | +0.02(+0.04%) |
Nov 01, 2021 | 50.81 | 50.82 | 50.32 | 50.78 | 477,591 | +0.32(+0.63%) |
Oct 29, 2021 | 50.67 | 50.74 | 50.37 | 50.47 | 748,429 | -0.31(-0.61%) |
Oct 28, 2021 | 50.76 | 50.97 | 50.46 | 50.78 | 670,434 | +0.26(+0.52%) |
Oct 27, 2021 | 50.57 | 51.07 | 50.42 | 50.52 | 974,577 | -0.20(-0.40%) |
Oct 26, 2021 | 50.77 | 50.87 | 50.72 | 881,365 | +0.12(+0.23%) | |
Oct 25, 2021 | 50.60 | 50.66 | 50.22 | 50.60 | 698,241 | +0.15(+0.29%) |
Oct 22, 2021 | 50.27 | 50.50 | 50.06 | 50.46 | 847,025 | +0.39(+0.78%) |
Oct 21, 2021 | 50.15 | 50.55 | 49.97 | 50.07 | 607,916 | -0.15(-0.30%) |
Oct 20, 2021 | 49.71 | 50.29 | 49.69 | 50.22 | 736,640 | +0.47(+0.95%) |
Oct 19, 2021 | 49.94 | 49.98 | 49.72 | 49.75 | 559,459 | +0.04(+0.08%) |
Oct 18, 2021 | 49.55 | 49.71 | 49.40 | 49.70 | 677,304 | +0.08(+0.16%) |
Oct 15, 2021 | 49.41 | 49.75 | 49.32 | 49.63 | 907,542 | +0.54(+1.10%) |
Oct 14, 2021 | 48.73 | 49.21 | 48.64 | 49.08 | 2,686,956 | +0.73(+1.51%) |
Oct 13, 2021 | 48.64 | 48.66 | 48.03 | 48.35 | 3,643,522 | -0.19(-0.39%) |
Oct 12, 2021 | 48.64 | 48.73 | 48.24 | 48.54 | 585,695 | -0.10(-0.21%) |
Oct 11, 2021 | 49.10 | 49.17 | 48.61 | 48.64 | 359,926 | -0.14(-0.28%) |
Oct 08, 2021 | 48.41 | 48.87 | 48.17 | 48.78 | 799,971 | +0.61(+1.27%) |
Oct 07, 2021 | 47.86 | 48.26 | 47.85 | 48.17 | 565,932 | +0.55(+1.14%) |
Oct 06, 2021 | 47.44 | 47.65 | 47.00 | 47.62 | 662,798 | +0.00(+0.01%) |
Oct 05, 2021 | 47.46 | 47.73 | 47.21 | 47.62 | 673,099 | +0.48(+1.02%) |
Oct 04, 2021 | 46.80 | 47.45 | 46.80 | 47.14 | 809,731 | +0.35(+0.75%) |
Oct 01, 2021 | 46.52 | 46.97 | 46.17 | 46.79 | 927,309 | +0.47(+1.02%) |
Sep 30, 2021 | 46.55 | 46.84 | 46.16 | 46.32 | 2,653,798 | -0.13(-0.28%) |
Sep 29, 2021 | 46.87 | 47.26 | 46.44 | 46.45 | 2,143,130 | -0.45(-0.95%) |
Sep 28, 2021 | 48.06 | 48.06 | 46.70 | 46.90 | 1,982,464 | -1.10(-2.29%) |
Sep 27, 2021 | 47.59 | 48.06 | 47.59 | 47.99 | 863,991 | +0.64(+1.34%) |
Sep 24, 2021 | 47.21 | 47.48 | 47.12 | 47.36 | 701,331 | -0.01(-0.03%) |
Sep 23, 2021 | 46.72 | 47.53 | 46.63 | 47.37 | 785,480 | +1.11(+2.39%) |
Sep 22, 2021 | 46.25 | 46.68 | 46.18 | 46.26 | 618,911 | +0.39(+0.85%) |
Sep 21, 2021 | 46.14 | 46.53 | 45.87 | 45.87 | 1,185,818 | +0.00(+0.00%) |
Sep 20, 2021 | 46.21 | 46.44 | 45.12 | 45.87 | 1,881,791 | -1.18(-2.50%) |
Sep 17, 2021 | 47.91 | 48.13 | 47.01 | 47.05 | 3,606,959 | -0.91(-1.90%) |
Sep 16, 2021 | 48.01 | 48.12 | 47.62 | 47.96 | 591,202 | -0.02(-0.05%) |
Sep 15, 2021 | 47.20 | 48.01 | 47.15 | 47.99 | 980,450 | +0.82(+1.73%) |
Sep 14, 2021 | 47.77 | 47.92 | 47.14 | 47.17 | 809,894 | -0.55(-1.16%) |
Sep 13, 2021 | 47.62 | 47.90 | 47.46 | 47.72 | 945,342 | +0.31(+0.65%) |
Sep 10, 2021 | 47.91 | 47.98 | 47.42 | 47.41 | 520,868 | -0.20(-0.41%) |
Sep 09, 2021 | 47.07 | 47.88 | 47.07 | 47.61 | 612,542 | +0.46(+0.97%) |
Sep 08, 2021 | 47.33 | 47.56 | 46.98 | 47.16 | 656,457 | -0.25(-0.54%) |
Sep 07, 2021 | 47.67 | 47.88 | 47.40 | 47.41 | 833,386 | -0.35(-0.73%) |
Sep 03, 2021 | 47.87 | 47.87 | 47.49 | 47.76 | 487,318 | +0.04(+0.09%) |
Sep 02, 2021 | 47.60 | 47.75 | 47.44 | 47.72 | 587,223 | +0.44(+0.94%) |
Sep 01, 2021 | 47.30 | 47.49 | 46.94 | 47.28 | 689,457 | +0.02(+0.03%) |
Aug 31, 2021 | 47.62 | 47.85 | 47.26 | 47.26 | 1,175,167 | -0.19(-0.41%) |
Aug 30, 2021 | 47.82 | 47.91 | 47.43 | 47.45 | 1,170,720 | -0.25(-0.53%) |
Aug 27, 2021 | 48.03 | 48.21 | 47.48 | 47.70 | 1,039,200 | -0.26(-0.55%) |
Aug 26, 2021 | 49.56 | 49.77 | 47.92 | 47.97 | 1,531,196 | -1.41(-2.86%) |
Aug 25, 2021 | 49.00 | 49.51 | 48.73 | 49.38 | 1,497,441 | +0.53(+1.09%) |
Aug 24, 2021 | 48.29 | 48.87 | 48.25 | 48.85 | 1,604,139 | +0.62(+1.28%) |
Aug 23, 2021 | 47.74 | 48.27 | 47.69 | 48.23 | 688,936 | +0.94(+1.98%) |
Aug 20, 2021 | 46.82 | 47.31 | 46.74 | 47.30 | 692,589 | +0.25(+0.52%) |
Aug 19, 2021 | 47.71 | 47.71 | 46.96 | 47.05 | 1,089,369 | -1.10(-2.28%) |
Aug 18, 2021 | 48.36 | 48.37 | 48.01 | 48.15 | 692,715 | -0.02(-0.05%) |
Aug 17, 2021 | 48.43 | 48.52 | 47.92 | 48.17 | 820,792 | -0.59(-1.21%) |
Aug 16, 2021 | 48.76 | 48.76 | 48.35 | 48.76 | 568,231 | -0.16(-0.34%) |
Aug 13, 2021 | 48.77 | 49.01 | 48.69 | 48.93 | 582,735 | +0.18(+0.38%) |
Aug 12, 2021 | 48.51 | 48.80 | 48.49 | 48.74 | 460,531 | +0.07(+0.14%) |
Aug 11, 2021 | 48.49 | 48.84 | 48.49 | 48.68 | 717,548 | +0.32(+0.66%) |
Aug 10, 2021 | 47.98 | 48.44 | 47.97 | 48.36 | 809,021 | +0.33(+0.69%) |
Aug 09, 2021 | 48.24 | 48.26 | 47.96 | 48.02 | 479,282 | -0.21(-0.43%) |
Aug 06, 2021 | 48.00 | 48.23 | 47.82 | 48.23 | 1,552,685 | +0.53(+1.10%) |
Aug 05, 2021 | 47.40 | 47.85 | 47.40 | 47.70 | 621,211 | +0.48(+1.03%) |
Aug 04, 2021 | 46.40 | 47.46 | 46.40 | 47.22 | 692,411 | +0.20(+0.43%) |
Aug 03, 2021 | 47.42 | 47.75 | 46.81 | 47.02 | 864,072 | -0.35(-0.75%) |
Aug 02, 2021 | 47.91 | 48.39 | 47.27 | 47.37 | 417,203 | -0.39(-0.83%) |
Jul 30, 2021 | 48.21 | 48.27 | 47.57 | 47.76 | 501,017 | -0.36(-0.74%) |
Jul 29, 2021 | 47.87 | 48.24 | 47.87 | 48.12 | 494,884 | +0.54(+1.14%) |
Jul 28, 2021 | 47.15 | 47.71 | 47.11 | 47.58 | 682,472 | +0.44(+0.93%) |
Jul 27, 2021 | 47.00 | 47.46 | 46.86 | 47.14 | 597,558 | -0.10(-0.21%) |
Jul 26, 2021 | 46.77 | 47.25 | 46.70 | 47.24 | 620,792 | +0.39(+0.83%) |
Jul 23, 2021 | 46.88 | 47.12 | 46.68 | 46.85 | 664,700 | +0.22(+0.48%) |
Jul 22, 2021 | 46.76 | 46.76 | 46.29 | 46.63 | 745,053 | +0.01(+0.03%) |
Jul 21, 2021 | 46.05 | 46.71 | 46.05 | 46.61 | 654,656 | +0.92(+2.01%) |
Jul 20, 2021 | 45.25 | 45.85 | 45.13 | 45.70 | 703,360 | +0.33(+0.72%) |
Jul 19, 2021 | 45.70 | 45.76 | 45.09 | 45.37 | 1,305,241 | -1.15(-2.47%) |
Jul 16, 2021 | 47.14 | 47.15 | 46.48 | 46.52 | 623,936 | -0.42(-0.90%) |
Jul 15, 2021 | 46.79 | 47.31 | 46.79 | 46.94 | 658,411 | -0.18(-0.39%) |
Jul 14, 2021 | 47.16 | 47.45 | 46.90 | 47.13 | 638,100 | +0.09(+0.20%) |
Jul 13, 2021 | 47.01 | 47.07 | 46.66 | 47.03 | 580,861 | -0.09(-0.19%) |
Jul 12, 2021 | 46.61 | 47.15 | 46.38 | 47.12 | 489,141 | +0.30(+0.64%) |
Jul 09, 2021 | 46.55 | 46.91 | 46.45 | 46.82 | 682,526 | +0.79(+1.72%) |
Jul 08, 2021 | 46.12 | 46.16 | 45.66 | 46.03 | 1,003,686 | -0.60(-1.28%) |
Jul 07, 2021 | 46.54 | 46.79 | 46.35 | 46.63 | 618,203 | -0.05(-0.11%) |
Jul 06, 2021 | 47.00 | 47.00 | 46.40 | 46.68 | 937,876 | -0.51(-1.07%) |
Jul 02, 2021 | 47.16 | 47.29 | 47.00 | 47.18 | 561,319 | -0.09(-0.18%) |
Jul 01, 2021 | 46.91 | 47.34 | 46.80 | 47.27 | 611,727 | +0.48(+1.04%) |
Jun 30, 2021 | 46.51 | 46.80 | 46.49 | 46.79 | 1,390,046 | +0.24(+0.52%) |
Jun 29, 2021 | 47.00 | 47.25 | 46.52 | 46.54 | 2,798,536 | -0.55(-1.17%) |
Jun 28, 2021 | 47.90 | 47.91 | 46.89 | 47.09 | 4,040,414 | -0.97(-2.02%) |
Jun 25, 2021 | 48.23 | 48.59 | 48.06 | 48.06 | 4,456,161 | -0.02(-0.04%) |
Jun 24, 2021 | 48.43 | 48.46 | 48.06 | 48.08 | 6,857,806 | -0.15(-0.32%) |
Jun 23, 2021 | 48.21 | 48.57 | 48.21 | 48.24 | 832,829 | +0.04(+0.08%) |
Jun 22, 2021 | 48.09 | 48.23 | 47.68 | 48.20 | 1,267,649 | +0.11(+0.24%) |
Jun 21, 2021 | 47.61 | 48.13 | 47.39 | 48.09 | 907,961 | +0.90(+1.90%) |
Jun 18, 2021 | 47.32 | 47.47 | 47.14 | 47.19 | 2,310,989 | -0.62(-1.31%) |
Jun 17, 2021 | 48.84 | 48.84 | 47.76 | 47.82 | 2,101,079 | -0.92(-1.89%) |
Jun 16, 2021 | 48.49 | 48.92 | 48.49 | 48.74 | 1,102,337 | +0.11(+0.23%) |
Jun 15, 2021 | 48.32 | 48.64 | 48.11 | 48.63 | 810,079 | +0.36(+0.74%) |
Jun 14, 2021 | 48.17 | 48.36 | 48.13 | 48.27 | 1,490,282 | +0.08(+0.17%) |
Jun 11, 2021 | 48.40 | 48.43 | 48.10 | 48.19 | 693,005 | -0.20(-0.42%) |
Jun 10, 2021 | 48.69 | 48.70 | 48.36 | 48.39 | 919,298 | +0.03(+0.06%) |
Jun 09, 2021 | 48.44 | 48.59 | 48.25 | 48.36 | 847,633 | -0.20(-0.42%) |
Jun 08, 2021 | 48.64 | 48.78 | 48.47 | 48.57 | 1,833,833 | -0.20(-0.42%) |
Jun 07, 2021 | 48.93 | 48.95 | 48.64 | 48.77 | 1,497,460 | -0.02(-0.04%) |
Jun 04, 2021 | 48.78 | 48.95 | 48.42 | 48.79 | 886,184 | +0.05(+0.10%) |
Jun 03, 2021 | 48.79 | 48.97 | 48.65 | 48.74 | 1,097,473 | -0.12(-0.25%) |
Jun 02, 2021 | 48.59 | 48.90 | 48.33 | 48.86 | 1,461,244 | +0.51(+1.06%) |
Jun 01, 2021 | 47.94 | 48.48 | 47.65 | 48.35 | 2,392,010 | +0.52(+1.08%) |
May 28, 2021 | 47.87 | 47.98 | 47.23 | 47.84 | 1,689,074 | +0.23(+0.48%) |
May 27, 2021 | 46.33 | 47.79 | 46.33 | 47.61 | 2,260,051 | +1.74(+3.80%) |
May 26, 2021 | 45.63 | 45.99 | 45.36 | 45.87 | 1,187,202 | +0.26(+0.56%) |
May 25, 2021 | 45.79 | 46.05 | 45.59 | 45.61 | 1,408,401 | -0.07(-0.16%) |
May 24, 2021 | 45.55 | 45.69 | 45.29 | 45.69 | 786,959 | +0.13(+0.28%) |
May 21, 2021 | 45.37 | 45.69 | 45.27 | 45.56 | 1,265,182 | +0.35(+0.78%) |
May 20, 2021 | 44.96 | 45.32 | 44.73 | 45.20 | 933,616 | +0.41(+0.92%) |
May 19, 2021 | 44.64 | 45.08 | 44.34 | 44.79 | 1,638,671 | -0.05(-0.11%) |
May 18, 2021 | 45.00 | 45.24 | 44.83 | 44.84 | 972,673 | +0.02(+0.05%) |
May 17, 2021 | 44.44 | 44.85 | 44.37 | 44.82 | 725,463 | +0.43(+0.97%) |
May 14, 2021 | 44.19 | 44.54 | 44.19 | 44.39 | 1,380,548 | +0.43(+0.97%) |
May 13, 2021 | 43.37 | 44.05 | 43.36 | 43.97 | 1,310,988 | +0.54(+1.23%) |
May 12, 2021 | 43.85 | 44.02 | 43.41 | 43.43 | 1,310,379 | -0.28(-0.63%) |
May 11, 2021 | 43.75 | 44.02 | 43.46 | 43.71 | 1,247,582 | -0.19(-0.43%) |
May 10, 2021 | 43.83 | 44.13 | 43.83 | 43.90 | 915,035 | +0.20(+0.46%) |
May 07, 2021 | 43.17 | 43.74 | 43.17 | 43.70 | 814,450 | +0.23(+0.53%) |
May 06, 2021 | 43.00 | 43.48 | 42.94 | 43.47 | 1,027,888 | +0.64(+1.49%) |
May 05, 2021 | 42.70 | 42.83 | 42.42 | 42.83 | 1,430,242 | +0.43(+1.00%) |
May 04, 2021 | 42.25 | 42.41 | 42.14 | 42.40 | 1,087,031 | +0.01(+0.03%) |
May 03, 2021 | 42.46 | 42.58 | 42.29 | 42.39 | 769,206 | +0.20(+0.47%) |
Apr 30, 2021 | 42.12 | 42.29 | 42.00 | 42.19 | 1,162,754 | -0.04(-0.10%) |
Apr 29, 2021 | 42.25 | 42.31 | 42.06 | 42.23 | 785,481 | +0.31(+0.75%) |
Apr 28, 2021 | 41.72 | 42.00 | 41.69 | 41.92 | 1,896,026 | +0.29(+0.70%) |
Apr 27, 2021 | 41.65 | 41.76 | 41.42 | 41.63 | 653,067 | +0.12(+0.28%) |
Apr 26, 2021 | 41.26 | 41.74 | 41.21 | 41.51 | 1,036,091 | +0.36(+0.87%) |
Apr 23, 2021 | 40.63 | 41.23 | 40.61 | 41.15 | 892,948 | +0.60(+1.47%) |
Apr 22, 2021 | 40.42 | 40.62 | 40.20 | 40.56 | 1,004,056 | +0.18(+0.44%) |
Apr 21, 2021 | 39.60 | 40.39 | 39.60 | 40.38 | 728,546 | +0.63(+1.59%) |
Apr 20, 2021 | 40.20 | 40.36 | 39.66 | 39.74 | 2,104,186 | -0.59(-1.47%) |
Apr 19, 2021 | 40.58 | 40.72 | 40.26 | 40.34 | 1,380,139 | -0.15(-0.38%) |
Apr 16, 2021 | 40.30 | 40.54 | 40.30 | 40.49 | 2,202,803 | +0.28(+0.70%) |
Apr 15, 2021 | 40.48 | 40.53 | 40.07 | 40.21 | 1,084,552 | -0.11(-0.28%) |
Apr 14, 2021 | 40.26 | 40.40 | 40.08 | 40.32 | 1,894,920 | +0.15(+0.37%) |
Apr 13, 2021 | 40.06 | 40.32 | 39.92 | 40.17 | 1,285,929 | -0.04(-0.09%) |
Apr 12, 2021 | 39.96 | 40.35 | 39.96 | 40.21 | 984,376 | +0.07(+0.18%) |
Apr 09, 2021 | 40.09 | 40.15 | 39.90 | 40.14 | 812,868 | +0.11(+0.28%) |
Apr 08, 2021 | 39.87 | 40.05 | 39.82 | 40.02 | 867,083 | +0.02(+0.05%) |
Apr 07, 2021 | 40.17 | 40.17 | 39.86 | 40.00 | 786,846 | -0.08(-0.19%) |
Apr 06, 2021 | 40.27 | 40.30 | 39.96 | 40.08 | 861,539 | -0.22(-0.53%) |
Apr 05, 2021 | 40.32 | 40.37 | 40.17 | 40.30 | 1,957,653 | +0.24(+0.59%) |
Apr 01, 2021 | 39.60 | 40.06 | 39.60 | 40.06 | 972,288 | +0.34(+0.86%) |
Mar 31, 2021 | 39.79 | 40.07 | 39.59 | 39.72 | 1,217,745 | -0.15(-0.37%) |
Mar 30, 2021 | 39.98 | 40.01 | 39.75 | 39.87 | 1,397,451 | -0.11(-0.27%) |
Mar 29, 2021 | 40.10 | 40.32 | 39.84 | 39.98 | 3,067,977 | -0.41(-1.03%) |
Mar 26, 2021 | 40.68 | 40.68 | 40.20 | 40.39 | 5,270,711 | +0.22(+0.54%) |
Mar 25, 2021 | 39.99 | 40.29 | 39.99 | 40.17 | 2,456,925 | +0.14(+0.34%) |
Mar 24, 2021 | 39.85 | 40.34 | 39.85 | 40.04 | 3,732,507 | +0.20(+0.49%) |
Mar 23, 2021 | 40.08 | 40.25 | 39.77 | 39.84 | 1,267,295 | -0.38(-0.94%) |
Mar 22, 2021 | 40.45 | 40.50 | 40.15 | 40.22 | 1,115,635 | -0.24(-0.58%) |
Mar 19, 2021 | 40.27 | 40.61 | 39.94 | 40.46 | 1,297,169 | -0.02(-0.05%) |
Mar 18, 2021 | 40.39 | 40.87 | 40.26 | 40.48 | 1,951,074 | +0.18(+0.45%) |
Mar 17, 2021 | 40.11 | 40.46 | 40.01 | 40.30 | 1,764,347 | +0.34(+0.85%) |
Mar 16, 2021 | 39.51 | 40.01 | 39.51 | 39.96 | 1,565,824 | +0.26(+0.64%) |
Mar 15, 2021 | 39.84 | 39.97 | 39.41 | 39.70 | 1,135,185 | -0.21(-0.53%) |
Mar 12, 2021 | 39.71 | 39.95 | 39.59 | 39.91 | 1,096,643 | +0.35(+0.88%) |
Mar 11, 2021 | 39.52 | 39.77 | 39.39 | 39.57 | 4,895,922 | +0.11(+0.27%) |
Mar 10, 2021 | 39.44 | 39.71 | 39.32 | 39.46 | 1,210,410 | +0.38(+0.98%) |
Mar 09, 2021 | 39.06 | 39.25 | 38.79 | 39.07 | 1,115,763 | +0.21(+0.54%) |
Mar 08, 2021 | 38.75 | 39.13 | 38.53 | 38.87 | 1,797,794 | +0.14(+0.36%) |
Mar 05, 2021 | 38.69 | 38.89 | 38.36 | 38.73 | 2,088,522 | +0.45(+1.17%) |
Mar 04, 2021 | 38.31 | 38.72 | 37.90 | 38.28 | 2,158,972 | -0.03(-0.07%) |
Mar 03, 2021 | 38.17 | 38.57 | 38.03 | 38.31 | 1,112,305 | +0.32(+0.85%) |
Mar 02, 2021 | 37.67 | 38.22 | 37.54 | 37.98 | 1,678,556 | +0.57(+1.52%) |
Mar 01, 2021 | 37.49 | 37.62 | 36.97 | 37.42 | 1,175,838 | +0.55(+1.50%) |
Feb 26, 2021 | 37.32 | 37.72 | 36.86 | 36.86 | 1,422,185 | -0.57(-1.53%) |
Feb 25, 2021 | 37.99 | 38.23 | 37.16 | 37.44 | 4,314,976 | -0.28(-0.74%) |
Feb 24, 2021 | 37.10 | 37.75 | 37.02 | 37.72 | 1,430,691 | +0.76(+2.06%) |
Feb 23, 2021 | 36.60 | 37.21 | 36.60 | 36.96 | 1,362,502 | +0.46(+1.26%) |
Feb 22, 2021 | 36.48 | 36.69 | 36.31 | 36.50 | 830,190 | +0.12(+0.32%) |
Feb 19, 2021 | 36.27 | 36.50 | 36.22 | 36.38 | 953,624 | +0.34(+0.95%) |
Feb 18, 2021 | 35.80 | 36.10 | 35.66 | 36.04 | 616,082 | +0.11(+0.31%) |
Feb 17, 2021 | 35.84 | 36.01 | 35.68 | 35.92 | 605,096 | +0.00(+0.00%) |
Feb 16, 2021 | 36.00 | 36.10 | 35.85 | 35.92 | 892,074 | +0.20(+0.56%) |
Feb 12, 2021 | 35.50 | 35.80 | 35.48 | 35.72 | 618,080 | +0.14(+0.40%) |
Feb 11, 2021 | 35.62 | 35.79 | 35.44 | 35.58 | 1,012,999 | -0.04(-0.12%) |
Feb 10, 2021 | 35.71 | 35.72 | 35.44 | 35.62 | 487,278 | +0.02(+0.07%) |
Feb 09, 2021 | 35.52 | 35.68 | 35.34 | 35.60 | 871,396 | +0.04(+0.12%) |
Feb 08, 2021 | 35.40 | 35.64 | 35.40 | 35.56 | 409,343 | +0.16(+0.46%) |
Feb 05, 2021 | 35.29 | 35.44 | 35.20 | 35.39 | 535,820 | +0.28(+0.79%) |
Feb 04, 2021 | 35.09 | 35.24 | 34.96 | 35.12 | 821,502 | +0.14(+0.39%) |
Feb 03, 2021 | 34.40 | 35.03 | 34.38 | 34.98 | 747,505 | +0.48(+1.40%) |
Feb 02, 2021 | 34.34 | 34.61 | 34.22 | 34.50 | 382,845 | +0.54(+1.60%) |
Feb 01, 2021 | 34.40 | 34.40 | 33.94 | 33.95 | 610,987 | -0.12(-0.34%) |
Jan 29, 2021 | 34.47 | 34.56 | 33.86 | 34.07 | 942,373 | -0.40(-1.15%) |
Jan 28, 2021 | 34.21 | 34.74 | 34.06 | 34.46 | 3,533,754 | +0.26(+0.75%) |
Jan 27, 2021 | 34.49 | 34.51 | 34.14 | 34.21 | 983,185 | -0.72(-2.06%) |
Jan 26, 2021 | 35.00 | 35.03 | 34.77 | 34.93 | 551,979 | +0.13(+0.37%) |
Jan 25, 2021 | 34.61 | 34.86 | 34.49 | 34.80 | 520,072 | -0.10(-0.27%) |
Jan 22, 2021 | 35.06 | 35.14 | 34.77 | 34.90 | 462,310 | -0.46(-1.31%) |
Jan 21, 2021 | 35.65 | 35.72 | 35.30 | 35.36 | 454,086 | -0.25(-0.71%) |
Jan 20, 2021 | 35.69 | 35.88 | 35.54 | 35.61 | 509,751 | -0.04(-0.12%) |
Jan 19, 2021 | 35.84 | 35.86 | 35.58 | 35.66 | 525,183 | -0.06(-0.16%) |
Jan 15, 2021 | 35.79 | 35.86 | 35.52 | 35.71 | 512,316 | -0.30(-0.83%) |
Jan 14, 2021 | 35.76 | 36.16 | 35.73 | 36.01 | 641,761 | +0.24(+0.66%) |
Jan 13, 2021 | 35.55 | 35.91 | 35.52 | 35.78 | 1,048,326 | +0.15(+0.43%) |
Jan 12, 2021 | 35.42 | 35.69 | 35.37 | 35.62 | 637,108 | +0.30(+0.84%) |
Jan 11, 2021 | 35.03 | 35.36 | 34.95 | 35.33 | 638,050 | -0.07(-0.19%) |
Jan 08, 2021 | 35.30 | 35.47 | 35.17 | 35.40 | 822,357 | +0.15(+0.43%) |
Jan 07, 2021 | 35.24 | 35.32 | 35.07 | 35.24 | 1,010,084 | +0.16(+0.47%) |
Jan 06, 2021 | 34.72 | 35.24 | 34.55 | 35.08 | 1,570,217 | +0.65(+1.89%) |
Jan 05, 2021 | 33.81 | 34.55 | 33.80 | 34.43 | 1,076,345 | +0.62(+1.85%) |