Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.03 | 39.03 | 38.94 | 38.98 | 1,031,802 | -0.01(-0.02%) |
Sep 29, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,436,530 | +0.03(+0.07%) |
Sep 28, 2021 | 39.02 | 39.02 | 38.94 | 38.96 | 1,483,566 | -0.10(-0.26%) |
Sep 27, 2021 | 39.03 | 39.07 | 39.01 | 39.07 | 493,507 | +0.00(+0.00%) |
Sep 24, 2021 | 39.07 | 39.08 | 39.03 | 39.07 | 491,403 | -0.02(-0.04%) |
Sep 23, 2021 | 39.08 | 39.11 | 39.06 | 39.08 | 470,150 | +0.03(+0.07%) |
Sep 22, 2021 | 39.07 | 39.09 | 39.02 | 39.06 | 351,745 | +0.03(+0.09%) |
Sep 21, 2021 | 39.01 | 39.03 | 38.97 | 39.02 | 560,656 | +0.03(+0.07%) |
Sep 20, 2021 | 38.94 | 39.01 | 38.94 | 39.00 | 1,407,376 | -0.09(-0.22%) |
Sep 17, 2021 | 39.10 | 39.10 | 39.07 | 39.08 | 365,739 | -0.03(-0.07%) |
Sep 16, 2021 | 39.11 | 39.12 | 39.06 | 39.11 | 406,983 | +0.02(+0.04%) |
Sep 15, 2021 | 39.08 | 39.12 | 39.06 | 39.09 | 470,730 | +0.04(+0.11%) |
Sep 14, 2021 | 39.10 | 39.10 | 39.05 | 39.05 | 2,344,852 | -0.03(-0.07%) |
Sep 13, 2021 | 39.06 | 39.08 | 39.02 | 39.08 | 569,143 | +0.05(+0.13%) |
Sep 10, 2021 | 39.09 | 39.10 | 39.01 | 39.02 | 696,880 | -0.03(-0.07%) |
Sep 09, 2021 | 39.04 | 39.06 | 39.02 | 39.05 | 649,752 | +0.02(+0.04%) |
Sep 08, 2021 | 39.01 | 39.04 | 38.98 | 39.03 | 478,098 | +0.02(+0.04%) |
Sep 07, 2021 | 39.08 | 39.08 | 39.00 | 39.02 | 714,214 | -0.04(-0.11%) |
Sep 03, 2021 | 39.06 | 39.08 | 39.02 | 39.06 | 513,512 | +0.00(+0.00%) |
Sep 02, 2021 | 39.04 | 39.06 | 39.02 | 39.06 | 925,670 | +0.06(+0.15%) |
Sep 01, 2021 | 38.98 | 39.02 | 38.98 | 39.00 | 634,413 | +0.00(+0.01%) |
Aug 31, 2021 | 38.97 | 39.00 | 38.95 | 39.00 | 781,947 | +0.03(+0.09%) |
Aug 30, 2021 | 38.94 | 38.99 | 38.93 | 38.96 | 590,495 | +0.02(+0.04%) |
Aug 27, 2021 | 38.89 | 38.94 | 38.87 | 38.94 | 438,545 | +0.09(+0.22%) |
Aug 26, 2021 | 38.86 | 38.86 | 38.80 | 38.86 | 1,916,144 | +0.00(+0.00%) |
Aug 25, 2021 | 38.83 | 38.87 | 38.82 | 38.86 | 1,093,580 | +0.04(+0.11%) |
Aug 24, 2021 | 38.79 | 38.83 | 38.77 | 38.82 | 972,038 | +0.07(+0.18%) |
Aug 23, 2021 | 38.74 | 38.77 | 38.73 | 38.75 | 418,555 | +0.08(+0.20%) |
Aug 20, 2021 | 38.63 | 38.72 | 38.63 | 38.67 | 1,049,251 | +0.03(+0.07%) |
Aug 19, 2021 | 38.60 | 38.66 | 38.60 | 38.65 | 1,215,875 | -0.01(-0.02%) |
Aug 18, 2021 | 38.72 | 38.74 | 38.66 | 38.66 | 517,558 | -0.06(-0.15%) |
Aug 17, 2021 | 38.73 | 38.73 | 38.67 | 38.72 | 514,112 | -0.05(-0.13%) |
Aug 16, 2021 | 38.77 | 38.77 | 38.72 | 38.77 | 387,842 | +0.00(+0.00%) |
Aug 13, 2021 | 38.73 | 38.77 | 38.72 | 38.77 | 584,288 | +0.05(+0.13%) |
Aug 12, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 837,254 | +0.03(+0.09%) |
Aug 11, 2021 | 38.66 | 38.70 | 38.63 | 38.68 | 867,805 | +0.06(+0.15%) |
Aug 10, 2021 | 38.69 | 38.69 | 38.62 | 38.62 | 1,776,659 | -0.05(-0.13%) |
Aug 09, 2021 | 38.74 | 38.74 | 38.66 | 38.67 | 537,340 | -0.05(-0.13%) |
Aug 06, 2021 | 38.73 | 38.76 | 38.71 | 38.72 | 599,284 | +0.02(+0.04%) |
Aug 05, 2021 | 38.72 | 38.74 | 38.71 | 38.71 | 2,526,111 | +0.02(+0.04%) |
Aug 04, 2021 | 38.74 | 38.74 | 38.69 | 38.69 | 1,283,559 | -0.07(-0.18%) |
Aug 03, 2021 | 38.76 | 38.77 | 38.71 | 38.76 | 1,043,504 | +0.01(+0.02%) |
Aug 02, 2021 | 38.83 | 38.83 | 38.73 | 38.75 | 473,682 | -0.06(-0.16%) |
Jul 30, 2021 | 38.83 | 38.84 | 38.79 | 38.81 | 643,093 | -0.03(-0.07%) |
Jul 29, 2021 | 38.82 | 38.85 | 38.81 | 38.84 | 1,148,371 | +0.03(+0.09%) |
Jul 28, 2021 | 38.80 | 38.82 | 38.76 | 38.80 | 848,384 | +0.03(+0.09%) |
Jul 27, 2021 | 38.79 | 38.81 | 38.72 | 38.77 | 694,870 | -0.05(-0.13%) |
Jul 26, 2021 | 38.81 | 38.84 | 38.79 | 38.82 | 581,435 | -0.03(-0.07%) |
Jul 23, 2021 | 38.84 | 38.86 | 38.81 | 38.84 | 1,501,496 | +0.06(+0.15%) |
Jul 22, 2021 | 38.80 | 38.83 | 38.76 | 38.78 | 422,968 | -0.01(-0.02%) |
Jul 21, 2021 | 38.74 | 38.79 | 38.74 | 38.79 | 702,565 | +0.07(+0.18%) |
Jul 20, 2021 | 38.61 | 38.73 | 38.57 | 38.73 | 1,849,885 | +0.13(+0.33%) |
Jul 19, 2021 | 38.73 | 38.73 | 38.55 | 38.60 | 1,669,939 | -0.18(-0.46%) |
Jul 16, 2021 | 38.86 | 38.86 | 38.78 | 38.78 | 726,698 | -0.08(-0.20%) |
Jul 15, 2021 | 38.84 | 38.85 | 38.81 | 38.85 | 684,210 | +0.00(+0.00%) |
Jul 14, 2021 | 38.85 | 38.88 | 38.77 | 38.85 | 838,820 | +0.03(+0.09%) |
Jul 13, 2021 | 38.88 | 38.89 | 38.82 | 38.82 | 563,184 | -0.08(-0.22%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.88 | 38.90 | 400,970 | +0.00(+0.00%) |
Jul 09, 2021 | 38.89 | 38.92 | 38.85 | 38.90 | 1,091,975 | +0.04(+0.11%) |
Jul 08, 2021 | 38.86 | 38.88 | 38.83 | 38.86 | 1,067,516 | -0.05(-0.13%) |
Jul 07, 2021 | 38.94 | 38.94 | 38.87 | 38.91 | 665,189 | -0.03(-0.06%) |
Jul 06, 2021 | 38.94 | 38.94 | 38.89 | 38.94 | 939,950 | +0.02(+0.04%) |
Jul 02, 2021 | 38.90 | 38.93 | 38.89 | 38.92 | 751,904 | +0.03(+0.09%) |
Jul 01, 2021 | 38.87 | 38.89 | 38.85 | 38.89 | 846,855 | +0.05(+0.13%) |
Jun 30, 2021 | 38.84 | 38.89 | 38.82 | 38.83 | 1,010,970 | -0.03(-0.07%) |
Jun 29, 2021 | 38.84 | 38.86 | 38.82 | 38.86 | 872,383 | +0.04(+0.11%) |
Jun 28, 2021 | 38.86 | 38.86 | 38.80 | 38.82 | 497,900 | -0.01(-0.02%) |
Jun 25, 2021 | 38.84 | 38.84 | 38.81 | 38.83 | 971,487 | +0.01(+0.02%) |
Jun 24, 2021 | 38.78 | 38.82 | 38.76 | 38.82 | 923,169 | +0.07(+0.17%) |
Jun 23, 2021 | 38.75 | 38.78 | 38.74 | 38.75 | 662,225 | +0.01(+0.02%) |
Jun 22, 2021 | 38.72 | 38.74 | 38.70 | 38.74 | 656,073 | +0.03(+0.07%) |
Jun 21, 2021 | 38.72 | 38.73 | 38.69 | 38.72 | 1,015,265 | +0.05(+0.13%) |
Jun 18, 2021 | 38.66 | 38.69 | 38.64 | 38.67 | 1,171,568 | -0.03(-0.07%) |
Jun 17, 2021 | 38.69 | 38.73 | 38.69 | 38.69 | 1,398,928 | +0.01(+0.02%) |
Jun 16, 2021 | 38.72 | 38.73 | 38.64 | 38.68 | 829,423 | -0.03(-0.09%) |
Jun 15, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 1,284,386 | +0.01(+0.02%) |
Jun 14, 2021 | 38.73 | 38.73 | 38.69 | 38.71 | 508,955 | -0.03(-0.09%) |
Jun 11, 2021 | 38.72 | 38.76 | 38.71 | 38.74 | 741,801 | +0.03(+0.07%) |
Jun 10, 2021 | 38.72 | 38.72 | 38.67 | 38.72 | 480,312 | +0.04(+0.11%) |
Jun 09, 2021 | 38.66 | 38.69 | 38.66 | 38.67 | 627,061 | +0.01(+0.02%) |
Jun 08, 2021 | 38.65 | 38.67 | 38.64 | 38.67 | 754,968 | +0.03(+0.07%) |
Jun 07, 2021 | 38.64 | 38.66 | 38.63 | 38.64 | 1,101,374 | +0.03(+0.07%) |
Jun 04, 2021 | 38.59 | 38.63 | 38.59 | 38.62 | 1,288,648 | +0.05(+0.13%) |
Jun 03, 2021 | 38.57 | 38.60 | 38.53 | 38.56 | 873,447 | -0.04(-0.11%) |
Jun 02, 2021 | 38.62 | 38.63 | 38.58 | 38.61 | 1,007,107 | +0.03(+0.07%) |
Jun 01, 2021 | 38.53 | 38.59 | 38.51 | 38.58 | 810,350 | +0.07(+0.18%) |
May 28, 2021 | 38.54 | 38.54 | 38.49 | 38.51 | 1,814,353 | +0.00(+0.00%) |
May 27, 2021 | 38.58 | 38.58 | 38.50 | 38.51 | 2,164,661 | -0.01(-0.02%) |
May 26, 2021 | 38.52 | 38.52 | 38.49 | 38.52 | 758,193 | +0.00(+0.00%) |
May 25, 2021 | 38.53 | 38.53 | 38.48 | 38.52 | 3,443,233 | +0.01(+0.02%) |
May 24, 2021 | 38.50 | 38.53 | 38.46 | 38.51 | 1,230,148 | +0.06(+0.15%) |
May 21, 2021 | 38.45 | 38.46 | 38.40 | 38.45 | 963,268 | +0.05(+0.13%) |
May 20, 2021 | 38.35 | 38.43 | 38.33 | 38.40 | 1,132,847 | +0.14(+0.37%) |
May 19, 2021 | 38.32 | 38.38 | 38.25 | 38.26 | 3,270,322 | -0.11(-0.28%) |
May 18, 2021 | 38.44 | 38.45 | 38.37 | 38.37 | 1,781,419 | -0.06(-0.15%) |
May 17, 2021 | 38.47 | 38.49 | 38.40 | 38.43 | 1,011,783 | -0.02(-0.04%) |
May 14, 2021 | 38.45 | 38.46 | 38.41 | 38.44 | 1,357,623 | +0.08(+0.22%) |
May 13, 2021 | 38.34 | 38.40 | 38.33 | 38.36 | 1,282,117 | +0.05(+0.13%) |
May 12, 2021 | 38.38 | 38.38 | 38.29 | 38.31 | 1,057,827 | -0.11(-0.28%) |
May 11, 2021 | 38.39 | 38.44 | 38.32 | 38.42 | 1,758,058 | -0.02(-0.04%) |
May 10, 2021 | 38.51 | 38.51 | 38.42 | 38.44 | 753,683 | -0.03(-0.09%) |
May 07, 2021 | 38.51 | 38.51 | 38.45 | 38.47 | 2,276,839 | +0.03(+0.07%) |
May 06, 2021 | 38.44 | 38.47 | 38.42 | 38.44 | 848,062 | -0.03(-0.07%) |
May 05, 2021 | 38.45 | 38.48 | 38.39 | 38.47 | 1,952,599 | +0.03(+0.09%) |
May 04, 2021 | 38.42 | 38.44 | 38.36 | 38.44 | 911,758 | +0.03(+0.07%) |
May 03, 2021 | 38.46 | 38.46 | 38.40 | 38.41 | 491,545 | -0.01(-0.01%) |
Apr 30, 2021 | 38.39 | 38.43 | 38.39 | 38.42 | 1,621,007 | +0.00(+0.00%) |
Apr 29, 2021 | 38.47 | 38.47 | 38.39 | 38.42 | 2,004,853 | +0.03(+0.09%) |
Apr 28, 2021 | 38.37 | 38.42 | 38.31 | 38.38 | 1,315,074 | +0.04(+0.11%) |
Apr 27, 2021 | 38.38 | 38.38 | 38.33 | 38.34 | 3,496,820 | +0.00(+0.00%) |
Apr 26, 2021 | 38.37 | 38.41 | 38.34 | 38.34 | 1,871,854 | -0.03(-0.09%) |
Apr 23, 2021 | 38.33 | 38.40 | 38.31 | 38.37 | 662,009 | +0.07(+0.17%) |
Apr 22, 2021 | 38.39 | 38.39 | 38.29 | 38.31 | 673,052 | -0.04(-0.11%) |
Apr 21, 2021 | 38.24 | 38.35 | 38.24 | 38.35 | 1,812,356 | +0.08(+0.22%) |
Apr 20, 2021 | 38.27 | 38.32 | 38.25 | 38.27 | 1,861,597 | -0.06(-0.15%) |
Apr 19, 2021 | 38.32 | 38.33 | 38.30 | 38.32 | 1,402,515 | +0.02(+0.04%) |
Apr 16, 2021 | 38.37 | 38.40 | 38.31 | 38.31 | 1,277,747 | -0.07(-0.17%) |
Apr 15, 2021 | 38.36 | 38.39 | 38.33 | 38.37 | 1,555,911 | +0.09(+0.24%) |
Apr 14, 2021 | 38.28 | 38.34 | 38.27 | 38.28 | 924,572 | +0.00(+0.00%) |
Apr 13, 2021 | 38.27 | 38.29 | 38.20 | 38.28 | 866,798 | +0.01(+0.02%) |
Apr 12, 2021 | 38.27 | 38.27 | 38.21 | 38.27 | 742,656 | +0.01(+0.02%) |
Apr 09, 2021 | 38.30 | 38.30 | 38.24 | 38.27 | 704,094 | -0.02(-0.04%) |
Apr 08, 2021 | 38.32 | 38.32 | 38.28 | 38.28 | 1,544,191 | +0.02(+0.04%) |
Apr 07, 2021 | 38.26 | 38.30 | 38.26 | 38.27 | 847,124 | -0.01(-0.02%) |
Apr 06, 2021 | 38.23 | 38.29 | 38.22 | 38.27 | 1,509,610 | +0.06(+0.15%) |
Apr 05, 2021 | 38.25 | 38.25 | 38.20 | 38.21 | 887,312 | +0.02(+0.04%) |
Apr 01, 2021 | 38.26 | 38.30 | 38.14 | 38.20 | 3,808,614 | +0.05(+0.13%) |
Mar 31, 2021 | 38.05 | 38.18 | 38.05 | 38.15 | 2,144,413 | +0.09(+0.24%) |
Mar 30, 2021 | 38.11 | 38.11 | 38.05 | 38.06 | 4,348,801 | -0.05(-0.13%) |
Mar 29, 2021 | 38.08 | 38.12 | 38.02 | 38.11 | 1,608,892 | +0.03(+0.09%) |
Mar 26, 2021 | 38.03 | 38.09 | 37.95 | 38.08 | 901,180 | +0.09(+0.24%) |
Mar 25, 2021 | 37.95 | 38.01 | 37.91 | 37.98 | 820,774 | +0.04(+0.11%) |
Mar 24, 2021 | 37.99 | 38.06 | 37.93 | 37.94 | 2,005,199 | +0.02(+0.07%) |
Mar 23, 2021 | 37.91 | 37.94 | 37.87 | 37.92 | 899,358 | -0.01(-0.02%) |
Mar 22, 2021 | 37.85 | 37.97 | 37.85 | 37.93 | 1,929,448 | +0.08(+0.20%) |
Mar 19, 2021 | 37.76 | 37.86 | 37.68 | 37.85 | 1,266,335 | +0.12(+0.33%) |
Mar 18, 2021 | 37.83 | 37.84 | 37.71 | 37.73 | 3,141,815 | -0.17(-0.44%) |
Mar 17, 2021 | 37.83 | 37.96 | 37.78 | 37.89 | 1,358,457 | +0.05(+0.13%) |
Mar 16, 2021 | 37.91 | 37.91 | 37.84 | 37.84 | 964,966 | -0.08(-0.22%) |
Mar 15, 2021 | 37.93 | 37.93 | 37.86 | 37.93 | 774,982 | +0.03(+0.07%) |
Mar 12, 2021 | 37.90 | 37.91 | 37.85 | 37.90 | 572,408 | -0.03(-0.07%) |
Mar 11, 2021 | 37.90 | 37.98 | 37.88 | 37.93 | 1,218,136 | +0.08(+0.22%) |
Mar 10, 2021 | 37.78 | 37.88 | 37.76 | 37.84 | 1,403,718 | +0.10(+0.26%) |
Mar 09, 2021 | 37.80 | 37.84 | 37.72 | 37.74 | 2,933,936 | +0.03(+0.09%) |
Mar 08, 2021 | 37.85 | 37.90 | 37.68 | 37.71 | 837,503 | -0.17(-0.44%) |
Mar 05, 2021 | 37.86 | 37.91 | 37.70 | 37.88 | 1,132,809 | +0.11(+0.29%) |
Mar 04, 2021 | 37.88 | 37.95 | 37.68 | 37.77 | 1,560,061 | -0.05(-0.13%) |
Mar 03, 2021 | 37.90 | 37.90 | 37.81 | 37.82 | 4,732,157 | -0.09(-0.24%) |
Mar 02, 2021 | 37.98 | 38.00 | 37.89 | 37.91 | 1,293,939 | -0.05(-0.13%) |
Mar 01, 2021 | 37.88 | 37.97 | 37.78 | 37.96 | 1,430,553 | +0.26(+0.70%) |
Feb 26, 2021 | 37.76 | 37.80 | 37.62 | 37.70 | 2,017,615 | -0.04(-0.11%) |
Feb 25, 2021 | 37.89 | 37.94 | 37.69 | 37.74 | 3,247,007 | -0.18(-0.48%) |
Feb 24, 2021 | 37.89 | 37.94 | 37.84 | 37.92 | 987,526 | +0.02(+0.04%) |
Feb 23, 2021 | 37.84 | 37.91 | 37.74 | 37.90 | 1,411,953 | +0.09(+0.24%) |
Feb 22, 2021 | 37.86 | 37.89 | 37.79 | 37.81 | 1,138,105 | -0.05(-0.13%) |
Feb 19, 2021 | 37.89 | 37.94 | 37.84 | 37.86 | 763,148 | -0.01(-0.02%) |
Feb 18, 2021 | 37.86 | 37.89 | 37.83 | 37.87 | 826,182 | +0.01(+0.02%) |
Feb 17, 2021 | 37.89 | 37.89 | 37.82 | 37.86 | 1,311,432 | -0.02(-0.07%) |
Feb 16, 2021 | 37.89 | 37.91 | 37.85 | 37.89 | 1,160,055 | -0.03(-0.09%) |
Feb 12, 2021 | 37.87 | 37.92 | 37.86 | 37.92 | 838,401 | +0.07(+0.18%) |
Feb 11, 2021 | 37.89 | 37.89 | 37.83 | 37.85 | 3,159,877 | +0.02(+0.04%) |
Feb 10, 2021 | 37.89 | 37.89 | 37.80 | 37.84 | 3,807,667 | -0.01(-0.02%) |
Feb 09, 2021 | 37.89 | 37.89 | 37.84 | 37.84 | 755,845 | -0.07(-0.18%) |
Feb 08, 2021 | 37.85 | 37.91 | 37.82 | 37.91 | 1,175,901 | +0.11(+0.29%) |
Feb 05, 2021 | 37.87 | 37.87 | 37.80 | 37.80 | 2,331,533 | +0.03(+0.09%) |
Feb 04, 2021 | 37.76 | 37.80 | 37.75 | 37.77 | 826,235 | +0.07(+0.18%) |
Feb 03, 2021 | 37.70 | 37.75 | 37.69 | 37.70 | 1,415,109 | +0.00(+0.00%) |
Feb 02, 2021 | 37.70 | 37.73 | 37.66 | 37.70 | 1,240,389 | +0.10(+0.26%) |
Feb 01, 2021 | 37.59 | 37.63 | 37.48 | 37.60 | 3,107,427 | +0.14(+0.38%) |
Jan 29, 2021 | 37.56 | 37.63 | 37.45 | 37.46 | 4,198,683 | -0.09(-0.24%) |
Jan 28, 2021 | 37.56 | 37.67 | 37.54 | 37.55 | 2,992,313 | +0.05(+0.13%) |
Jan 27, 2021 | 37.51 | 37.59 | 37.44 | 37.50 | 3,899,121 | -0.07(-0.20%) |
Jan 26, 2021 | 37.57 | 37.61 | 37.54 | 37.58 | 1,509,624 | -0.01(-0.02%) |
Jan 25, 2021 | 37.61 | 37.61 | 37.49 | 37.59 | 2,003,157 | +0.00(+0.00%) |
Jan 22, 2021 | 37.59 | 37.62 | 37.55 | 37.59 | 1,739,520 | -0.04(-0.11%) |
Jan 21, 2021 | 37.63 | 37.66 | 37.59 | 37.63 | 3,169,390 | +0.03(+0.09%) |
Jan 20, 2021 | 37.62 | 37.66 | 37.58 | 37.59 | 2,824,487 | +0.05(+0.13%) |
Jan 19, 2021 | 37.54 | 37.58 | 37.50 | 37.54 | 5,521,608 | +0.07(+0.18%) |
Jan 15, 2021 | 37.49 | 37.54 | 37.47 | 37.48 | 10,625,085 | -0.06(-0.15%) |
Jan 14, 2021 | 37.54 | 37.57 | 37.49 | 37.54 | 54,020,556 | -0.04(-0.11%) |
Jan 13, 2021 | 37.49 | 37.60 | 37.49 | 37.58 | 2,876,773 | +0.09(+0.24%) |
Jan 12, 2021 | 37.45 | 37.49 | 37.39 | 37.49 | 1,476,470 | +0.04(+0.11%) |
Jan 11, 2021 | 37.47 | 37.52 | 37.43 | 37.44 | 787,819 | -0.12(-0.33%) |
Jan 08, 2021 | 37.57 | 37.58 | 37.48 | 37.57 | 852,017 | +0.03(+0.09%) |
Jan 07, 2021 | 37.53 | 37.56 | 37.48 | 37.54 | 1,530,747 | +0.13(+0.35%) |
Jan 06, 2021 | 37.43 | 37.57 | 37.40 | 37.40 | 4,186,633 | -0.05(-0.13%) |
Jan 05, 2021 | 37.44 | 37.51 | 37.42 | 37.45 | 1,192,472 | +0.00(+0.00%) |
Jan 04, 2021 | 37.56 | 37.57 | 37.35 | 37.45 | 1,120,786 | -0.07(-0.18%) |
Dec 31, 2020 | 37.52 | 37.52 | 37.52 | 832,169 | +0.02(+0.04%) | |
Dec 30, 2020 | 37.44 | 37.52 | 37.44 | 37.50 | 832,169 | +0.07(+0.18%) |
Dec 29, 2020 | 37.42 | 37.51 | 37.41 | 37.44 | 1,113,499 | +0.01(+0.02%) |
Dec 28, 2020 | 37.50 | 37.51 | 37.42 | 37.43 | 1,818,266 | -0.04(-0.11%) |
Dec 24, 2020 | 37.40 | 37.47 | 37.40 | 37.47 | 662,720 | +0.09(+0.24%) |
Dec 23, 2020 | 37.25 | 37.40 | 37.25 | 37.38 | 6,774,811 | +0.13(+0.35%) |
Dec 22, 2020 | 37.22 | 37.26 | 37.20 | 37.25 | 698,869 | +0.05(+0.13%) |
Dec 21, 2020 | 37.22 | 37.26 | 37.14 | 37.20 | 934,523 | -0.09(-0.24%) |
Dec 18, 2020 | 37.29 | 37.32 | 37.24 | 37.29 | 1,108,651 | +0.00(+0.00%) |
Dec 17, 2020 | 37.28 | 37.30 | 37.24 | 37.29 | 1,351,368 | +0.07(+0.19%) |
Dec 16, 2020 | 37.25 | 37.26 | 37.13 | 37.22 | 1,830,482 | -0.06(-0.15%) |
Dec 15, 2020 | 37.21 | 37.27 | 37.16 | 37.27 | 1,470,201 | +0.12(+0.33%) |
Dec 14, 2020 | 37.20 | 37.23 | 37.12 | 37.15 | 910,987 | -0.02(-0.04%) |
Dec 11, 2020 | 37.17 | 37.22 | 37.10 | 37.17 | 2,973,028 | -0.01(-0.02%) |
Dec 10, 2020 | 37.11 | 37.22 | 37.09 | 37.17 | 3,605,000 | +0.06(+0.15%) |
Dec 09, 2020 | 37.21 | 37.21 | 37.08 | 37.12 | 768,348 | -0.05(-0.13%) |
Dec 08, 2020 | 37.17 | 37.22 | 37.15 | 37.17 | 1,058,247 | +0.00(+0.00%) |
Dec 07, 2020 | 37.20 | 37.20 | 37.13 | 37.17 | 1,063,668 | -0.02(-0.04%) |
Dec 04, 2020 | 37.16 | 37.21 | 37.13 | 37.18 | 952,132 | +0.12(+0.31%) |
Dec 03, 2020 | 37.11 | 37.14 | 37.05 | 37.07 | 1,858,582 | +0.02(+0.04%) |
Dec 02, 2020 | 37.01 | 37.08 | 36.96 | 37.05 | 2,445,328 | +0.02(+0.07%) |
Dec 01, 2020 | 37.03 | 37.09 | 36.95 | 37.03 | 1,955,902 | +0.12(+0.33%) |
Nov 30, 2020 | 36.90 | 36.93 | 36.83 | 36.90 | 1,813,597 | -0.01(-0.02%) |
Nov 27, 2020 | 36.91 | 36.95 | 36.89 | 36.91 | 945,424 | +0.03(+0.09%) |
Nov 25, 2020 | 36.85 | 36.94 | 36.82 | 36.88 | 981,087 | +0.02(+0.07%) |
Nov 24, 2020 | 36.87 | 36.92 | 36.82 | 36.85 | 1,002,133 | +0.07(+0.18%) |
Nov 23, 2020 | 36.80 | 36.83 | 36.74 | 36.79 | 1,065,342 | +0.09(+0.25%) |
Nov 20, 2020 | 36.76 | 36.76 | 36.70 | 36.70 | 2,105,313 | -0.07(-0.18%) |
Nov 19, 2020 | 36.66 | 36.80 | 36.62 | 36.76 | 1,041,228 | +0.12(+0.34%) |
Nov 18, 2020 | 36.74 | 36.78 | 36.64 | 36.64 | 2,272,633 | -0.09(-0.25%) |
Nov 17, 2020 | 36.67 | 36.77 | 36.63 | 36.73 | 1,020,179 | +0.02(+0.04%) |
Nov 16, 2020 | 36.66 | 36.72 | 36.61 | 36.71 | 1,254,383 | +0.16(+0.45%) |
Nov 13, 2020 | 36.51 | 36.58 | 36.46 | 36.55 | 735,479 | +0.10(+0.27%) |
Nov 12, 2020 | 36.61 | 36.61 | 36.43 | 36.45 | 2,093,934 | -0.16(-0.45%) |
Nov 11, 2020 | 36.69 | 36.70 | 36.58 | 36.62 | 2,080,471 | -0.06(-0.16%) |
Nov 10, 2020 | 36.61 | 36.72 | 36.58 | 36.67 | 3,585,193 | +0.06(+0.16%) |
Nov 09, 2020 | 36.97 | 36.97 | 36.62 | 36.62 | 4,732,882 | +0.22(+0.61%) |
Nov 06, 2020 | 36.51 | 36.53 | 36.35 | 36.40 | 2,206,560 | -0.07(-0.18%) |
Nov 05, 2020 | 36.53 | 36.58 | 36.42 | 36.46 | 2,344,920 | +0.15(+0.41%) |
Nov 04, 2020 | 36.20 | 36.49 | 36.20 | 36.31 | 2,671,585 | +0.20(+0.54%) |
Nov 03, 2020 | 35.94 | 36.12 | 35.93 | 36.12 | 1,574,241 | +0.25(+0.68%) |
Nov 02, 2020 | 35.90 | 35.91 | 35.78 | 35.87 | 1,672,140 | +0.08(+0.23%) |
Oct 30, 2020 | 35.69 | 35.82 | 35.61 | 35.79 | 1,767,951 | +0.06(+0.16%) |
Oct 29, 2020 | 35.64 | 35.78 | 35.58 | 35.73 | 1,497,197 | +0.09(+0.25%) |
Oct 28, 2020 | 35.70 | 35.82 | 35.59 | 35.64 | 1,580,661 | -0.25(-0.70%) |
Oct 27, 2020 | 35.92 | 35.97 | 35.89 | 35.89 | 3,577,632 | +0.00(+0.00%) |
Oct 26, 2020 | 36.06 | 36.07 | 35.86 | 35.89 | 978,999 | -0.26(-0.72%) |
Oct 23, 2020 | 36.16 | 36.16 | 36.07 | 36.16 | 683,236 | +0.02(+0.07%) |
Oct 22, 2020 | 36.05 | 36.15 | 36.00 | 36.13 | 778,899 | +0.08(+0.23%) |
Oct 21, 2020 | 36.09 | 36.13 | 36.00 | 36.05 | 2,086,714 | +0.01(+0.02%) |
Oct 20, 2020 | 36.00 | 36.09 | 35.96 | 36.04 | 1,237,031 | +0.10(+0.27%) |
Oct 19, 2020 | 36.09 | 36.10 | 35.94 | 35.94 | 855,560 | -0.04(-0.11%) |
Oct 16, 2020 | 36.10 | 36.14 | 35.97 | 35.98 | 1,738,880 | -0.07(-0.20%) |
Oct 15, 2020 | 35.95 | 36.07 | 35.91 | 36.06 | 925,296 | -0.03(-0.09%) |
Oct 14, 2020 | 36.15 | 36.15 | 36.03 | 36.09 | 1,122,559 | -0.05(-0.14%) |
Oct 13, 2020 | 36.12 | 36.24 | 36.09 | 36.14 | 1,127,151 | -0.13(-0.36%) |
Oct 12, 2020 | 36.19 | 36.30 | 36.18 | 36.27 | 858,747 | +0.14(+0.38%) |
Oct 09, 2020 | 36.08 | 36.16 | 36.03 | 36.13 | 1,950,352 | +0.07(+0.18%) |
Oct 08, 2020 | 36.01 | 36.07 | 35.98 | 36.07 | 2,880,046 | +0.11(+0.32%) |
Oct 07, 2020 | 35.98 | 35.98 | 35.91 | 35.95 | 3,230,522 | +0.10(+0.27%) |
Oct 06, 2020 | 35.97 | 36.05 | 35.83 | 35.85 | 1,453,688 | -0.07(-0.18%) |
Oct 05, 2020 | 35.78 | 35.93 | 35.78 | 35.92 | 1,822,122 | +0.20(+0.57%) |
Oct 02, 2020 | 35.61 | 35.76 | 35.61 | 35.72 | 1,753,722 | -0.01(-0.02%) |