Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.98 | 40.42 | 39.79 | 40.27 | 30,990 | +0.26(+0.66%) |
Dec 30, 2021 | 40.16 | 40.39 | 39.83 | 40.00 | 41,620 | -0.17(-0.42%) |
Dec 29, 2021 | 39.92 | 40.33 | 39.92 | 40.17 | 35,506 | +0.23(+0.59%) |
Dec 28, 2021 | 39.80 | 40.22 | 39.80 | 39.94 | 38,027 | -0.03(-0.07%) |
Dec 27, 2021 | 39.44 | 40.47 | 39.01 | 39.97 | 38,788 | +0.61(+1.55%) |
Dec 23, 2021 | 39.38 | 39.70 | 39.29 | 39.36 | 101,568 | +0.31(+0.79%) |
Dec 22, 2021 | 38.74 | 39.09 | 38.61 | 39.05 | 121,028 | +0.42(+1.09%) |
Dec 21, 2021 | 38.29 | 38.92 | 38.29 | 38.63 | 147,715 | +0.77(+2.03%) |
Dec 20, 2021 | 38.28 | 38.63 | 37.13 | 37.86 | 136,193 | -0.97(-2.51%) |
Dec 17, 2021 | 39.58 | 39.78 | 38.46 | 38.83 | 272,485 | -0.83(-2.10%) |
Dec 16, 2021 | 39.92 | 40.34 | 39.38 | 39.67 | 92,720 | +0.06(+0.14%) |
Dec 15, 2021 | 39.65 | 40.00 | 39.15 | 39.61 | 97,117 | +0.23(+0.59%) |
Dec 14, 2021 | 39.12 | 40.07 | 39.12 | 39.38 | 106,835 | +0.33(+0.84%) |
Dec 13, 2021 | 39.36 | 39.47 | 38.72 | 39.05 | 101,623 | -0.34(-0.85%) |
Dec 10, 2021 | 39.72 | 39.72 | 38.94 | 39.39 | 52,204 | -0.06(-0.14%) |
Dec 09, 2021 | 39.75 | 40.06 | 39.27 | 39.44 | 38,153 | -0.61(-1.54%) |
Dec 08, 2021 | 40.30 | 40.56 | 39.61 | 40.06 | 38,164 | -0.07(-0.16%) |
Dec 07, 2021 | 40.51 | 41.66 | 39.88 | 40.12 | 58,318 | -0.53(-1.31%) |
Dec 06, 2021 | 40.38 | 41.17 | 39.96 | 40.65 | 122,079 | +0.82(+2.06%) |
Dec 03, 2021 | 40.63 | 40.63 | 39.60 | 39.83 | 44,718 | -0.75(-1.84%) |
Dec 02, 2021 | 39.82 | 40.78 | 39.34 | 40.58 | 60,121 | +1.29(+3.27%) |
Dec 01, 2021 | 40.23 | 40.90 | 39.29 | 39.29 | 91,737 | +0.01(+0.02%) |
Nov 30, 2021 | 39.39 | 39.73 | 38.78 | 39.28 | 109,457 | -0.69(-1.72%) |
Nov 29, 2021 | 40.59 | 40.83 | 39.49 | 39.97 | 122,141 | +0.28(+0.70%) |
Nov 26, 2021 | 41.00 | 41.44 | 38.91 | 39.69 | 60,552 | -2.53(-5.98%) |
Nov 24, 2021 | 42.50 | 42.65 | 42.14 | 42.22 | 32,785 | -0.54(-1.26%) |
Nov 23, 2021 | 42.50 | 42.92 | 42.27 | 42.76 | 54,987 | +0.59(+1.39%) |
Nov 22, 2021 | 42.22 | 43.14 | 41.32 | 42.17 | 121,998 | +0.48(+1.16%) |
Nov 19, 2021 | 41.80 | 41.91 | 41.23 | 41.69 | 34,495 | -0.63(-1.50%) |
Nov 18, 2021 | 42.40 | 42.48 | 42.28 | 42.32 | 77,715 | -0.17(-0.39%) |
Nov 17, 2021 | 42.62 | 42.62 | 41.99 | 42.49 | 51,449 | -0.41(-0.96%) |
Nov 16, 2021 | 43.04 | 43.27 | 42.59 | 42.90 | 79,916 | -0.27(-0.63%) |
Nov 15, 2021 | 43.42 | 43.63 | 43.01 | 43.17 | 105,592 | +0.02(+0.04%) |
Nov 12, 2021 | 43.95 | 43.95 | 41.91 | 43.15 | 49,804 | -0.81(-1.84%) |
Nov 11, 2021 | 43.92 | 44.12 | 43.84 | 43.96 | 47,014 | +0.29(+0.66%) |
Nov 10, 2021 | 43.70 | 43.67 | 63,801 | +0.06(+0.13%) | ||
Nov 09, 2021 | 43.62 | 43.91 | 43.13 | 43.62 | 78,120 | -0.21(-0.49%) |
Nov 08, 2021 | 43.27 | 43.96 | 43.02 | 43.83 | 37,299 | +0.34(+0.79%) |
Nov 05, 2021 | 42.87 | 44.04 | 42.62 | 43.49 | 70,447 | +0.97(+2.28%) |
Nov 04, 2021 | 43.19 | 43.19 | 41.91 | 42.52 | 43,420 | -0.70(-1.62%) |
Nov 03, 2021 | 41.49 | 43.29 | 41.49 | 43.22 | 72,149 | +1.57(+3.76%) |
Nov 02, 2021 | 42.37 | 42.45 | 41.52 | 41.65 | 59,535 | -0.75(-1.78%) |
Nov 01, 2021 | 40.99 | 42.45 | 40.84 | 42.41 | 98,532 | +1.57(+3.83%) |
Oct 29, 2021 | 40.42 | 40.92 | 40.42 | 40.84 | 66,744 | +0.32(+0.78%) |
Oct 28, 2021 | 40.53 | 41.37 | 40.12 | 40.52 | 40,799 | +0.00(+0.00%) |
Oct 27, 2021 | 40.99 | 41.15 | 40.23 | 40.52 | 100,908 | -0.23(-0.57%) |
Oct 26, 2021 | 41.64 | 40.76 | 61,337 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.30 | 41.65 | 40.85 | 41.70 | 50,847 | +0.51(+1.24%) |
Oct 22, 2021 | 41.04 | 41.32 | 40.84 | 41.18 | 36,291 | +0.31(+0.75%) |
Oct 21, 2021 | 40.97 | 41.16 | 40.63 | 40.88 | 51,411 | -0.08(-0.20%) |
Oct 20, 2021 | 40.32 | 41.05 | 39.29 | 40.96 | 48,143 | +0.68(+1.69%) |
Oct 19, 2021 | 40.55 | 40.55 | 39.84 | 40.28 | 51,433 | -0.06(-0.14%) |
Oct 18, 2021 | 40.36 | 40.95 | 40.16 | 40.34 | 47,058 | -0.14(-0.35%) |
Oct 15, 2021 | 40.93 | 41.70 | 40.29 | 40.48 | 118,667 | -0.54(-1.32%) |
Oct 14, 2021 | 40.71 | 41.03 | 40.00 | 41.02 | 59,272 | +0.80(+1.99%) |
Oct 13, 2021 | 40.63 | 40.63 | 39.96 | 40.22 | 30,349 | -0.45(-1.10%) |
Oct 12, 2021 | 40.85 | 41.18 | 40.36 | 40.66 | 51,864 | -0.24(-0.59%) |
Oct 11, 2021 | 41.66 | 41.92 | 40.90 | 40.91 | 44,362 | -0.75(-1.79%) |
Oct 08, 2021 | 41.64 | 41.80 | 41.50 | 41.65 | 23,324 | -0.05(-0.11%) |
Oct 07, 2021 | 41.67 | 41.81 | 41.00 | 41.70 | 51,585 | +0.40(+0.97%) |
Oct 06, 2021 | 41.18 | 41.39 | 40.40 | 41.30 | 60,973 | -0.22(-0.54%) |
Oct 05, 2021 | 41.30 | 41.68 | 40.89 | 41.52 | 45,660 | +0.52(+1.27%) |
Oct 04, 2021 | 41.42 | 41.71 | 40.78 | 41.00 | 89,964 | -0.29(-0.70%) |
Oct 01, 2021 | 40.45 | 41.59 | 40.31 | 41.29 | 97,899 | +0.85(+2.10%) |
Sep 30, 2021 | 41.28 | 41.28 | 40.31 | 40.44 | 93,434 | -0.42(-1.03%) |
Sep 29, 2021 | 40.43 | 40.96 | 40.12 | 40.86 | 47,807 | +0.46(+1.13%) |
Sep 28, 2021 | 41.36 | 41.36 | 40.31 | 40.40 | 62,503 | -0.63(-1.54%) |
Sep 27, 2021 | 39.82 | 41.60 | 39.13 | 41.04 | 82,634 | +1.54(+3.89%) |
Sep 24, 2021 | 39.41 | 39.98 | 38.76 | 39.50 | 80,088 | +0.38(+0.98%) |
Sep 23, 2021 | 38.20 | 39.16 | 38.20 | 39.12 | 123,092 | +1.43(+3.81%) |
Sep 22, 2021 | 37.68 | 38.49 | 36.83 | 37.68 | 79,571 | +0.27(+0.72%) |
Sep 21, 2021 | 36.87 | 37.76 | 36.87 | 37.41 | 73,144 | +0.26(+0.70%) |
Sep 20, 2021 | 37.21 | 37.77 | 36.49 | 37.15 | 126,541 | -0.63(-1.68%) |
Sep 17, 2021 | 37.78 | 38.31 | 37.40 | 37.78 | 367,144 | +0.07(+0.20%) |
Sep 16, 2021 | 37.77 | 37.87 | 37.42 | 37.71 | 77,844 | +0.10(+0.27%) |
Sep 15, 2021 | 37.29 | 37.80 | 37.28 | 37.61 | 68,078 | +0.39(+1.05%) |
Sep 14, 2021 | 37.68 | 37.92 | 37.03 | 37.22 | 175,434 | -0.41(-1.09%) |
Sep 13, 2021 | 37.33 | 37.71 | 36.91 | 37.63 | 120,412 | +0.42(+1.13%) |
Sep 10, 2021 | 37.53 | 37.53 | 37.16 | 37.21 | 100,467 | -0.11(-0.30%) |
Sep 09, 2021 | 36.87 | 37.80 | 36.87 | 37.32 | 128,769 | +0.25(+0.68%) |
Sep 08, 2021 | 37.07 | 37.31 | 36.72 | 37.07 | 100,307 | +0.02(+0.05%) |
Sep 07, 2021 | 37.46 | 38.06 | 36.96 | 37.05 | 123,454 | +0.74(+2.04%) |
Sep 03, 2021 | 36.15 | 36.48 | 35.84 | 36.31 | 66,032 | +0.06(+0.18%) |
Sep 02, 2021 | 36.24 | 36.51 | 36.03 | 36.24 | 66,592 | -0.05(-0.13%) |
Sep 01, 2021 | 36.71 | 36.71 | 36.04 | 36.29 | 60,501 | -0.33(-0.91%) |
Aug 31, 2021 | 36.21 | 36.73 | 35.94 | 36.62 | 84,648 | +0.37(+1.02%) |
Aug 30, 2021 | 36.92 | 36.92 | 36.15 | 36.25 | 132,833 | -0.60(-1.63%) |
Aug 27, 2021 | 35.77 | 36.87 | 35.77 | 36.85 | 74,856 | +1.28(+3.59%) |
Aug 26, 2021 | 36.26 | 36.26 | 35.53 | 35.58 | 58,404 | -0.65(-1.79%) |
Aug 25, 2021 | 36.40 | 36.67 | 36.14 | 36.22 | 100,015 | -0.18(-0.48%) |
Aug 24, 2021 | 36.31 | 36.77 | 36.24 | 36.40 | 44,065 | -0.25(-0.68%) |
Aug 23, 2021 | 36.79 | 36.79 | 36.22 | 36.65 | 47,775 | +0.13(+0.35%) |
Aug 20, 2021 | 36.11 | 36.98 | 35.97 | 36.52 | 74,776 | +0.24(+0.66%) |
Aug 19, 2021 | 35.83 | 36.45 | 35.73 | 36.28 | 139,481 | +0.04(+0.10%) |
Aug 18, 2021 | 36.46 | 37.07 | 36.08 | 36.24 | 65,676 | -0.33(-0.91%) |
Aug 17, 2021 | 37.17 | 37.18 | 36.52 | 36.58 | 86,190 | -0.74(-1.99%) |
Aug 16, 2021 | 37.46 | 37.64 | 36.95 | 37.32 | 39,191 | -0.39(-1.03%) |
Aug 13, 2021 | 38.17 | 38.17 | 37.55 | 37.71 | 34,818 | -0.49(-1.28%) |
Aug 12, 2021 | 38.63 | 38.89 | 38.19 | 38.20 | 54,626 | -0.58(-1.50%) |
Aug 11, 2021 | 37.86 | 38.79 | 37.83 | 38.78 | 52,390 | +0.65(+1.70%) |
Aug 10, 2021 | 37.13 | 38.25 | 36.48 | 38.13 | 49,279 | +0.56(+1.50%) |
Aug 09, 2021 | 36.29 | 38.62 | 36.29 | 37.57 | 68,275 | -0.39(-1.02%) |
Aug 06, 2021 | 36.10 | 38.31 | 36.10 | 37.96 | 87,503 | +0.64(+1.71%) |
Aug 05, 2021 | 36.83 | 37.32 | 36.83 | 37.32 | 37,531 | +0.62(+1.69%) |
Aug 04, 2021 | 36.58 | 37.02 | 36.55 | 36.70 | 56,015 | -0.39(-1.05%) |
Aug 03, 2021 | 37.96 | 37.96 | 36.23 | 37.08 | 94,828 | +0.99(+2.75%) |
Aug 02, 2021 | 36.66 | 37.38 | 36.08 | 36.09 | 83,614 | -0.42(-1.14%) |
Jul 30, 2021 | 37.07 | 37.34 | 36.40 | 36.51 | 58,800 | -0.50(-1.35%) |
Jul 29, 2021 | 36.93 | 37.45 | 36.23 | 37.01 | 51,171 | +0.17(+0.45%) |
Jul 28, 2021 | 36.96 | 38.15 | 36.58 | 36.84 | 100,411 | -0.26(-0.70%) |
Jul 27, 2021 | 37.00 | 37.59 | 36.81 | 37.10 | 52,645 | -0.08(-0.22%) |
Jul 26, 2021 | 37.03 | 37.64 | 36.93 | 37.19 | 51,660 | +0.21(+0.58%) |
Jul 23, 2021 | 37.21 | 37.69 | 36.65 | 36.97 | 41,904 | +0.25(+0.68%) |
Jul 22, 2021 | 37.99 | 37.99 | 36.56 | 36.72 | 43,553 | -1.02(-2.70%) |
Jul 21, 2021 | 37.79 | 38.19 | 37.56 | 37.74 | 65,223 | +0.45(+1.22%) |
Jul 20, 2021 | 36.66 | 38.36 | 36.66 | 37.29 | 159,951 | +0.63(+1.72%) |
Jul 19, 2021 | 36.34 | 37.62 | 36.30 | 36.66 | 91,802 | -0.95(-2.54%) |
Jul 16, 2021 | 38.68 | 39.12 | 37.58 | 37.61 | 107,439 | -0.80(-2.07%) |
Jul 15, 2021 | 37.51 | 38.51 | 37.10 | 38.41 | 81,091 | +0.56(+1.47%) |
Jul 14, 2021 | 38.16 | 38.59 | 37.70 | 37.85 | 56,150 | -0.33(-0.87%) |
Jul 13, 2021 | 38.93 | 39.21 | 37.86 | 38.19 | 82,830 | -0.77(-1.97%) |
Jul 12, 2021 | 38.12 | 38.96 | 38.07 | 38.96 | 98,979 | +0.39(+1.01%) |
Jul 09, 2021 | 38.02 | 38.71 | 37.66 | 38.57 | 93,863 | +1.26(+3.38%) |
Jul 08, 2021 | 37.25 | 37.97 | 36.75 | 37.31 | 91,111 | -0.75(-1.97%) |
Jul 07, 2021 | 37.98 | 38.65 | 37.73 | 38.06 | 93,127 | -0.27(-0.70%) |
Jul 06, 2021 | 37.37 | 38.73 | 37.37 | 38.33 | 121,188 | -0.56(-1.45%) |
Jul 02, 2021 | 39.57 | 39.57 | 38.78 | 38.89 | 117,266 | -0.76(-1.92%) |
Jul 01, 2021 | 39.70 | 39.95 | 39.47 | 39.65 | 95,418 | +0.22(+0.56%) |
Jun 30, 2021 | 39.16 | 39.82 | 39.16 | 39.43 | 83,644 | +0.14(+0.35%) |
Jun 29, 2021 | 39.79 | 40.21 | 39.29 | 39.29 | 81,299 | -0.17(-0.42%) |
Jun 28, 2021 | 40.29 | 40.50 | 39.36 | 39.46 | 94,116 | -0.98(-2.43%) |
Jun 25, 2021 | 40.97 | 41.18 | 40.29 | 40.44 | 297,026 | -0.58(-1.42%) |
Jun 24, 2021 | 41.07 | 41.65 | 40.50 | 41.02 | 148,056 | +0.14(+0.34%) |
Jun 23, 2021 | 41.51 | 42.09 | 40.74 | 40.88 | 150,556 | -0.55(-1.32%) |
Jun 22, 2021 | 41.58 | 41.62 | 40.76 | 41.43 | 94,072 | -0.18(-0.42%) |
Jun 21, 2021 | 40.16 | 41.89 | 39.77 | 41.60 | 157,459 | +2.12(+5.37%) |
Jun 18, 2021 | 39.83 | 41.29 | 39.02 | 39.48 | 391,174 | -2.07(-4.99%) |
Jun 17, 2021 | 43.58 | 43.58 | 41.54 | 41.56 | 81,285 | -1.85(-4.27%) |
Jun 16, 2021 | 42.65 | 43.72 | 42.48 | 43.41 | 70,615 | +0.49(+1.14%) |
Jun 15, 2021 | 42.70 | 43.08 | 42.17 | 42.92 | 98,427 | +0.46(+1.09%) |
Jun 14, 2021 | 42.68 | 43.07 | 42.20 | 42.46 | 118,674 | -0.19(-0.43%) |
Jun 11, 2021 | 42.59 | 43.05 | 42.37 | 42.64 | 96,182 | +0.09(+0.22%) |
Jun 10, 2021 | 43.86 | 43.97 | 42.54 | 42.55 | 100,208 | -1.11(-2.55%) |
Jun 09, 2021 | 44.73 | 44.73 | 43.52 | 43.66 | 96,873 | -1.28(-2.85%) |
Jun 08, 2021 | 44.53 | 45.08 | 44.33 | 44.94 | 73,206 | +0.17(+0.37%) |
Jun 07, 2021 | 44.42 | 44.94 | 44.24 | 44.77 | 74,886 | +0.64(+1.44%) |
Jun 04, 2021 | 44.18 | 44.65 | 43.36 | 44.14 | 79,164 | -0.19(-0.44%) |
Jun 03, 2021 | 43.93 | 44.57 | 43.14 | 44.33 | 84,080 | +0.42(+0.96%) |
Jun 02, 2021 | 44.93 | 45.10 | 43.73 | 43.91 | 72,298 | -0.76(-1.71%) |
Jun 01, 2021 | 44.21 | 44.96 | 43.72 | 44.67 | 137,817 | +0.51(+1.15%) |
May 28, 2021 | 43.93 | 44.18 | 43.23 | 44.17 | 63,731 | +0.25(+0.57%) |
May 27, 2021 | 43.32 | 44.03 | 43.15 | 43.92 | 116,608 | +1.10(+2.56%) |
May 26, 2021 | 41.98 | 43.00 | 41.78 | 42.82 | 69,463 | +0.88(+2.11%) |
May 25, 2021 | 43.35 | 43.92 | 41.91 | 41.94 | 122,703 | -1.46(-3.35%) |
May 24, 2021 | 43.74 | 44.10 | 43.16 | 43.39 | 136,861 | -0.16(-0.36%) |
May 21, 2021 | 43.23 | 43.81 | 42.95 | 43.55 | 139,541 | +0.72(+1.68%) |
May 20, 2021 | 42.98 | 43.10 | 42.36 | 42.83 | 109,138 | -0.11(-0.26%) |
May 19, 2021 | 42.81 | 43.03 | 42.06 | 42.94 | 128,329 | +0.10(+0.24%) |
May 18, 2021 | 43.31 | 43.52 | 42.84 | 42.84 | 88,132 | -0.64(-1.46%) |
May 17, 2021 | 43.20 | 43.54 | 42.92 | 43.47 | 101,166 | +0.07(+0.17%) |
May 14, 2021 | 43.54 | 43.54 | 43.00 | 43.40 | 111,801 | +0.24(+0.55%) |
May 13, 2021 | 41.86 | 43.37 | 41.86 | 43.16 | 125,627 | +1.38(+3.31%) |
May 12, 2021 | 42.98 | 43.31 | 41.49 | 41.78 | 106,045 | -1.01(-2.37%) |
May 11, 2021 | 42.80 | 42.95 | 42.14 | 42.79 | 129,320 | -0.02(-0.04%) |
May 10, 2021 | 43.27 | 43.66 | 42.59 | 42.81 | 128,266 | -0.31(-0.73%) |
May 07, 2021 | 42.90 | 43.29 | 42.73 | 43.12 | 104,753 | -0.17(-0.38%) |
May 06, 2021 | 43.12 | 43.36 | 42.50 | 43.29 | 150,503 | +0.15(+0.34%) |
May 05, 2021 | 43.29 | 43.34 | 42.71 | 43.14 | 128,750 | -0.14(-0.32%) |
May 04, 2021 | 43.52 | 43.85 | 43.01 | 43.28 | 172,562 | -0.26(-0.59%) |
May 03, 2021 | 43.05 | 43.79 | 42.47 | 43.54 | 96,127 | +0.91(+2.14%) |
Apr 30, 2021 | 42.39 | 43.09 | 42.29 | 42.63 | 134,950 | -0.06(-0.15%) |
Apr 29, 2021 | 42.80 | 43.14 | 42.03 | 42.69 | 80,796 | +0.58(+1.38%) |
Apr 28, 2021 | 42.29 | 42.95 | 41.89 | 42.11 | 89,007 | -0.18(-0.41%) |
Apr 27, 2021 | 42.98 | 43.12 | 41.91 | 42.29 | 64,893 | -0.31(-0.73%) |
Apr 26, 2021 | 43.16 | 43.38 | 42.25 | 42.60 | 110,904 | -0.52(-1.20%) |
Apr 23, 2021 | 41.88 | 43.47 | 41.88 | 43.12 | 127,350 | +1.42(+3.40%) |
Apr 22, 2021 | 42.23 | 42.45 | 41.70 | 41.70 | 90,829 | -0.51(-1.20%) |
Apr 21, 2021 | 40.64 | 42.37 | 40.64 | 42.20 | 63,158 | +1.24(+3.04%) |
Apr 20, 2021 | 41.87 | 42.17 | 40.54 | 40.96 | 81,485 | -1.29(-3.05%) |
Apr 19, 2021 | 43.23 | 43.46 | 42.13 | 42.25 | 83,811 | -1.13(-2.61%) |
Apr 16, 2021 | 43.06 | 43.68 | 42.88 | 43.38 | 158,509 | +0.18(+0.43%) |
Apr 15, 2021 | 43.48 | 43.76 | 42.42 | 43.20 | 99,717 | -0.19(-0.45%) |
Apr 14, 2021 | 42.71 | 43.71 | 42.71 | 43.39 | 101,805 | +0.45(+1.05%) |
Apr 13, 2021 | 43.70 | 43.70 | 42.87 | 42.94 | 47,041 | -1.03(-2.35%) |
Apr 12, 2021 | 44.29 | 44.40 | 43.83 | 43.97 | 68,337 | -0.03(-0.06%) |
Apr 09, 2021 | 43.83 | 44.25 | 43.34 | 44.00 | 67,855 | +0.35(+0.80%) |
Apr 08, 2021 | 43.41 | 43.83 | 42.51 | 43.65 | 146,706 | +0.51(+1.17%) |
Apr 07, 2021 | 44.30 | 44.30 | 42.85 | 43.14 | 65,033 | -0.95(-2.15%) |
Apr 06, 2021 | 44.45 | 44.65 | 43.66 | 44.09 | 50,724 | -0.47(-1.05%) |
Apr 05, 2021 | 44.68 | 44.86 | 43.73 | 44.56 | 44,580 | +0.35(+0.79%) |
Apr 01, 2021 | 43.30 | 44.22 | 43.01 | 44.21 | 72,632 | +0.58(+1.33%) |
Mar 31, 2021 | 44.74 | 44.95 | 43.49 | 43.63 | 119,997 | -0.92(-2.07%) |
Mar 30, 2021 | 44.49 | 45.40 | 42.55 | 44.55 | 62,731 | +0.53(+1.21%) |
Mar 29, 2021 | 45.11 | 45.43 | 43.58 | 44.02 | 78,115 | -1.74(-3.80%) |
Mar 26, 2021 | 45.37 | 45.81 | 44.41 | 45.76 | 79,146 | +1.19(+2.67%) |
Mar 25, 2021 | 41.63 | 44.78 | 41.13 | 44.57 | 75,507 | +1.44(+3.33%) |
Mar 24, 2021 | 43.41 | 44.99 | 43.07 | 43.13 | 97,944 | +0.32(+0.75%) |
Mar 23, 2021 | 43.65 | 44.41 | 42.67 | 42.81 | 74,634 | -1.37(-3.11%) |
Mar 22, 2021 | 45.88 | 45.88 | 43.90 | 44.18 | 75,664 | -2.14(-4.61%) |
Mar 19, 2021 | 44.84 | 46.34 | 43.84 | 46.32 | 388,457 | +0.87(+1.90%) |
Mar 18, 2021 | 45.27 | 46.67 | 45.03 | 45.46 | 53,954 | +0.58(+1.29%) |
Mar 17, 2021 | 45.78 | 45.78 | 44.40 | 44.88 | 65,683 | -0.52(-1.16%) |
Mar 16, 2021 | 45.70 | 45.84 | 44.52 | 45.40 | 57,872 | -0.71(-1.54%) |
Mar 15, 2021 | 47.18 | 47.58 | 45.38 | 46.11 | 92,935 | -1.10(-2.32%) |
Mar 12, 2021 | 46.42 | 47.38 | 46.32 | 47.21 | 71,220 | +1.06(+2.30%) |
Mar 11, 2021 | 46.07 | 47.20 | 45.19 | 46.15 | 83,439 | -0.07(-0.16%) |
Mar 10, 2021 | 44.72 | 46.44 | 44.24 | 46.22 | 85,236 | +1.45(+3.23%) |
Mar 09, 2021 | 45.47 | 45.78 | 44.16 | 44.77 | 108,087 | -0.55(-1.21%) |
Mar 08, 2021 | 43.78 | 45.68 | 43.48 | 45.32 | 110,539 | +1.91(+4.39%) |
Mar 05, 2021 | 42.34 | 43.71 | 41.66 | 43.42 | 114,891 | +1.93(+4.66%) |
Mar 04, 2021 | 42.05 | 42.99 | 41.06 | 41.48 | 124,725 | -0.49(-1.16%) |
Mar 03, 2021 | 40.92 | 42.39 | 40.51 | 41.97 | 102,228 | +1.28(+3.15%) |
Mar 02, 2021 | 41.06 | 41.35 | 40.31 | 40.68 | 71,924 | -0.12(-0.29%) |
Mar 01, 2021 | 40.45 | 40.94 | 39.52 | 40.80 | 57,385 | +1.33(+3.37%) |
Feb 26, 2021 | 40.16 | 40.86 | 39.47 | 39.47 | 121,984 | -0.96(-2.38%) |
Feb 25, 2021 | 41.01 | 41.59 | 40.04 | 40.44 | 74,738 | -0.33(-0.81%) |
Feb 24, 2021 | 39.84 | 41.01 | 37.86 | 40.77 | 85,305 | +1.31(+3.32%) |
Feb 23, 2021 | 38.95 | 40.68 | 38.95 | 39.46 | 125,059 | +0.24(+0.61%) |
Feb 22, 2021 | 37.53 | 39.30 | 37.38 | 39.22 | 102,756 | +1.41(+3.73%) |
Feb 19, 2021 | 37.38 | 38.00 | 37.13 | 37.81 | 71,575 | +0.60(+1.60%) |
Feb 18, 2021 | 37.38 | 37.76 | 36.68 | 37.21 | 55,308 | -0.44(-1.17%) |
Feb 17, 2021 | 37.29 | 37.94 | 37.21 | 37.65 | 54,503 | +0.21(+0.56%) |
Feb 16, 2021 | 37.21 | 37.88 | 36.93 | 37.44 | 101,889 | +0.76(+2.07%) |
Feb 12, 2021 | 36.70 | 37.24 | 36.04 | 36.68 | 48,771 | -0.16(-0.45%) |
Feb 11, 2021 | 37.16 | 37.37 | 36.33 | 36.84 | 60,207 | -0.27(-0.72%) |
Feb 10, 2021 | 37.27 | 37.58 | 36.85 | 37.11 | 64,888 | -0.09(-0.25%) |
Feb 09, 2021 | 36.65 | 37.38 | 36.02 | 37.20 | 32,118 | +0.37(+1.00%) |
Feb 08, 2021 | 36.40 | 36.83 | 35.50 | 36.83 | 47,809 | +0.63(+1.75%) |
Feb 05, 2021 | 36.30 | 36.65 | 35.73 | 36.20 | 64,483 | -0.10(-0.28%) |
Feb 04, 2021 | 35.24 | 36.30 | 35.24 | 36.30 | 47,896 | +1.02(+2.88%) |
Feb 03, 2021 | 35.16 | 35.35 | 34.42 | 35.29 | 51,646 | -0.05(-0.16%) |
Feb 02, 2021 | 35.33 | 35.69 | 34.76 | 35.34 | 44,606 | +0.48(+1.37%) |
Feb 01, 2021 | 34.42 | 34.95 | 33.82 | 34.86 | 65,544 | +0.68(+1.98%) |
Jan 29, 2021 | 35.16 | 35.57 | 34.11 | 34.19 | 91,215 | -1.21(-3.42%) |
Jan 28, 2021 | 34.83 | 35.68 | 34.65 | 35.40 | 92,416 | +0.49(+1.42%) |
Jan 27, 2021 | 34.82 | 36.62 | 33.79 | 34.90 | 118,977 | -0.79(-2.21%) |
Jan 26, 2021 | 36.65 | 36.66 | 35.54 | 35.69 | 82,526 | -0.60(-1.67%) |
Jan 25, 2021 | 36.57 | 36.72 | 35.37 | 36.29 | 101,725 | -0.71(-1.91%) |
Jan 22, 2021 | 36.20 | 37.06 | 35.98 | 37.00 | 105,508 | +0.49(+1.36%) |
Jan 21, 2021 | 37.35 | 37.35 | 35.97 | 36.50 | 95,854 | -0.55(-1.48%) |
Jan 20, 2021 | 37.58 | 37.58 | 36.60 | 37.05 | 76,348 | -0.40(-1.08%) |
Jan 19, 2021 | 37.75 | 37.75 | 37.06 | 37.46 | 117,223 | +0.07(+0.20%) |
Jan 15, 2021 | 36.71 | 37.48 | 35.86 | 37.38 | 131,913 | +0.05(+0.12%) |
Jan 14, 2021 | 36.99 | 37.57 | 36.34 | 37.34 | 94,005 | +0.74(+2.03%) |
Jan 13, 2021 | 36.89 | 36.89 | 35.99 | 36.60 | 89,098 | -0.34(-0.92%) |
Jan 12, 2021 | 36.65 | 37.44 | 35.76 | 36.94 | 76,595 | +0.66(+1.82%) |
Jan 11, 2021 | 35.51 | 36.55 | 35.44 | 36.28 | 85,265 | +0.25(+0.69%) |
Jan 08, 2021 | 36.85 | 36.85 | 35.43 | 36.03 | 176,320 | -0.59(-1.60%) |
Jan 07, 2021 | 36.85 | 36.85 | 36.22 | 36.61 | 80,038 | +0.48(+1.32%) |
Jan 06, 2021 | 33.59 | 36.86 | 32.72 | 36.14 | 267,758 | +3.44(+10.51%) |
Jan 05, 2021 | 31.99 | 33.15 | 31.99 | 32.70 | 81,657 | +0.62(+1.94%) |