Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.82 | 35.99 | 34.10 | 35.08 | 1,653,431 | -1.00(-2.76%) |
Nov 29, 2021 | 36.39 | 36.50 | 35.45 | 36.07 | 959,418 | +0.26(+0.72%) |
Nov 26, 2021 | 35.80 | 36.17 | 35.24 | 35.81 | 824,808 | -1.35(-3.63%) |
Nov 24, 2021 | 37.23 | 37.31 | 36.84 | 37.16 | 1,020,443 | -0.48(-1.27%) |
Nov 23, 2021 | 37.63 | 38.06 | 36.88 | 37.64 | 1,520,938 | +0.08(+0.20%) |
Nov 22, 2021 | 36.01 | 37.73 | 35.66 | 37.57 | 1,718,531 | +1.76(+4.92%) |
Nov 19, 2021 | 36.17 | 36.61 | 35.59 | 35.80 | 889,707 | -0.56(-1.53%) |
Nov 18, 2021 | 36.49 | 36.48 | 35.76 | 36.36 | 787,853 | -0.01(-0.03%) |
Nov 17, 2021 | 37.24 | 37.38 | 36.30 | 36.37 | 1,675,027 | -0.73(-1.96%) |
Nov 16, 2021 | 37.03 | 37.15 | 36.50 | 37.10 | 976,550 | +0.07(+0.18%) |
Nov 15, 2021 | 37.21 | 37.69 | 36.96 | 37.03 | 907,869 | +0.27(+0.73%) |
Nov 12, 2021 | 36.22 | 36.76 | 36.15 | 36.76 | 858,352 | +0.67(+1.86%) |
Nov 11, 2021 | 35.72 | 36.26 | 35.49 | 36.09 | 1,853,922 | +0.51(+1.43%) |
Nov 10, 2021 | 35.81 | 35.58 | 956,027 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.39 | 36.77 | 35.70 | 36.07 | 980,682 | -0.18(-0.50%) |
Nov 08, 2021 | 36.55 | 36.72 | 36.07 | 36.26 | 1,290,873 | -0.24(-0.66%) |
Nov 05, 2021 | 36.46 | 37.16 | 36.33 | 36.49 | 1,309,377 | +0.31(+0.85%) |
Nov 04, 2021 | 37.61 | 37.79 | 36.11 | 36.19 | 1,379,977 | -1.40(-3.72%) |
Nov 03, 2021 | 36.54 | 38.03 | 36.48 | 37.59 | 1,372,224 | +0.78(+2.11%) |
Nov 02, 2021 | 38.17 | 38.59 | 36.64 | 36.81 | 1,940,038 | -1.30(-3.42%) |
Nov 01, 2021 | 38.17 | 37.47 | 36.98 | 38.11 | 6,003,190 | +3.17(+9.07%) |
Oct 29, 2021 | 35.28 | 35.60 | 34.91 | 34.94 | 1,830,247 | -0.49(-1.38%) |
Oct 28, 2021 | 35.79 | 35.86 | 35.02 | 35.43 | 1,773,895 | +0.26(+0.74%) |
Oct 27, 2021 | 34.61 | 37.15 | 34.47 | 35.17 | 7,337,501 | +1.21(+3.55%) |
Oct 26, 2021 | 35.41 | 33.94 | 33.97 | 2,743,984 | -1.42(-4.01%) | |
Oct 25, 2021 | 35.62 | 35.77 | 35.10 | 35.38 | 1,952,168 | +0.05(+0.14%) |
Oct 22, 2021 | 35.35 | 35.72 | 35.14 | 35.34 | 1,467,540 | +0.09(+0.24%) |
Oct 21, 2021 | 34.99 | 35.29 | 34.65 | 35.25 | 1,353,948 | +0.23(+0.66%) |
Oct 20, 2021 | 34.96 | 35.58 | 34.67 | 35.02 | 1,580,072 | -0.07(-0.19%) |
Oct 19, 2021 | 36.00 | 36.02 | 34.96 | 35.09 | 1,317,226 | -0.82(-2.29%) |
Oct 18, 2021 | 35.26 | 36.23 | 35.08 | 35.91 | 1,176,281 | +0.18(+0.51%) |
Oct 15, 2021 | 36.46 | 36.65 | 35.71 | 35.73 | 1,272,012 | -0.34(-0.93%) |
Oct 14, 2021 | 35.00 | 36.74 | 34.51 | 36.06 | 3,600,684 | +1.14(+3.26%) |
Oct 13, 2021 | 35.20 | 35.30 | 34.52 | 34.92 | 1,012,561 | -0.33(-0.92%) |
Oct 12, 2021 | 35.47 | 35.83 | 35.03 | 35.25 | 1,576,493 | -0.15(-0.43%) |
Oct 11, 2021 | 35.70 | 36.01 | 35.36 | 35.40 | 1,346,616 | -0.24(-0.67%) |
Oct 08, 2021 | 34.90 | 35.97 | 34.76 | 35.64 | 1,314,397 | +0.79(+2.28%) |
Oct 07, 2021 | 34.91 | 35.40 | 34.76 | 34.85 | 1,412,843 | +0.37(+1.08%) |
Oct 06, 2021 | 34.56 | 34.60 | 33.81 | 34.47 | 2,185,596 | -0.56(-1.61%) |
Oct 05, 2021 | 35.51 | 35.86 | 34.96 | 35.04 | 2,430,414 | -0.38(-1.08%) |
Oct 04, 2021 | 35.52 | 35.81 | 35.12 | 35.42 | 1,352,794 | +0.15(+0.43%) |
Oct 01, 2021 | 35.26 | 35.50 | 34.68 | 35.27 | 1,465,054 | +0.21(+0.60%) |
Sep 30, 2021 | 36.00 | 36.13 | 35.01 | 35.06 | 1,612,316 | -1.01(-2.79%) |
Sep 29, 2021 | 36.50 | 36.74 | 35.87 | 36.06 | 858,973 | -0.20(-0.55%) |
Sep 28, 2021 | 36.75 | 37.35 | 36.08 | 36.26 | 1,408,702 | -0.30(-0.81%) |
Sep 27, 2021 | 36.66 | 37.06 | 36.40 | 36.56 | 1,041,259 | +0.22(+0.61%) |
Sep 24, 2021 | 36.56 | 36.56 | 36.29 | 36.34 | 878,140 | -0.37(-1.02%) |
Sep 23, 2021 | 36.48 | 36.89 | 36.37 | 36.71 | 1,515,078 | +0.61(+1.70%) |
Sep 22, 2021 | 35.65 | 36.37 | 35.42 | 36.10 | 1,499,555 | +0.82(+2.33%) |
Sep 21, 2021 | 35.93 | 35.93 | 35.07 | 35.28 | 1,517,807 | -0.30(-0.83%) |
Sep 20, 2021 | 35.34 | 36.15 | 35.10 | 35.58 | 2,001,742 | -0.65(-1.80%) |
Sep 17, 2021 | 36.44 | 36.58 | 35.93 | 36.23 | 2,563,915 | -0.42(-1.15%) |
Sep 16, 2021 | 37.03 | 37.23 | 36.53 | 36.65 | 1,258,904 | -0.49(-1.32%) |
Sep 15, 2021 | 36.36 | 37.30 | 36.10 | 37.14 | 1,166,243 | +0.97(+2.67%) |
Sep 14, 2021 | 36.31 | 36.31 | 35.80 | 36.17 | 1,084,971 | +0.01(+0.03%) |
Sep 13, 2021 | 35.91 | 36.23 | 35.51 | 36.16 | 1,531,328 | +0.63(+1.78%) |
Sep 10, 2021 | 35.81 | 36.28 | 35.51 | 35.53 | 1,483,494 | -0.04(-0.11%) |
Sep 09, 2021 | 35.25 | 36.07 | 35.14 | 35.57 | 1,069,850 | +0.18(+0.51%) |
Sep 08, 2021 | 36.49 | 36.49 | 35.18 | 35.38 | 1,907,933 | -1.29(-3.51%) |
Sep 07, 2021 | 37.39 | 37.48 | 36.61 | 36.67 | 1,230,569 | -0.68(-1.81%) |
Sep 03, 2021 | 37.40 | 37.66 | 37.24 | 37.35 | 663,819 | -0.24(-0.63%) |
Sep 02, 2021 | 38.01 | 38.15 | 37.54 | 37.59 | 843,638 | -0.43(-1.13%) |
Sep 01, 2021 | 37.71 | 38.19 | 37.48 | 38.02 | 884,639 | +0.31(+0.83%) |
Aug 31, 2021 | 38.35 | 38.43 | 37.56 | 37.70 | 1,126,865 | -0.31(-0.80%) |
Aug 30, 2021 | 37.82 | 38.29 | 37.26 | 38.01 | 1,204,477 | +0.33(+0.89%) |
Aug 27, 2021 | 37.20 | 37.86 | 37.17 | 37.67 | 1,469,204 | +0.31(+0.84%) |
Aug 26, 2021 | 38.23 | 38.42 | 37.15 | 37.36 | 1,357,185 | -1.04(-2.71%) |
Aug 25, 2021 | 38.91 | 39.29 | 38.40 | 38.40 | 1,008,814 | -0.35(-0.91%) |
Aug 24, 2021 | 38.04 | 38.84 | 37.72 | 38.75 | 1,308,353 | +1.05(+2.78%) |
Aug 23, 2021 | 38.16 | 38.19 | 37.62 | 37.70 | 1,215,455 | -0.02(-0.05%) |
Aug 20, 2021 | 37.35 | 37.92 | 37.27 | 37.72 | 943,380 | +0.28(+0.74%) |
Aug 19, 2021 | 38.12 | 38.45 | 37.18 | 37.44 | 970,451 | -1.00(-2.60%) |
Aug 18, 2021 | 38.50 | 39.18 | 38.28 | 38.45 | 1,628,623 | -0.07(-0.17%) |
Aug 17, 2021 | 38.82 | 38.82 | 37.84 | 38.51 | 1,188,629 | -0.72(-1.85%) |
Aug 16, 2021 | 38.80 | 39.27 | 38.11 | 39.24 | 800,648 | +0.23(+0.59%) |
Aug 13, 2021 | 39.48 | 39.57 | 38.93 | 39.01 | 907,913 | -0.63(-1.59%) |
Aug 12, 2021 | 39.82 | 39.96 | 39.14 | 39.64 | 874,853 | -0.29(-0.72%) |
Aug 11, 2021 | 38.88 | 40.07 | 38.61 | 39.92 | 2,127,514 | +1.38(+3.59%) |
Aug 10, 2021 | 38.20 | 38.63 | 37.83 | 38.54 | 1,214,515 | +0.65(+1.71%) |
Aug 09, 2021 | 37.94 | 38.21 | 37.59 | 37.89 | 1,243,477 | -0.09(-0.23%) |
Aug 06, 2021 | 37.77 | 38.17 | 37.39 | 37.98 | 1,206,011 | +0.54(+1.45%) |
Aug 05, 2021 | 37.44 | 37.79 | 37.18 | 37.43 | 1,799,843 | +0.24(+0.64%) |
Aug 04, 2021 | 37.57 | 38.04 | 37.19 | 37.20 | 1,537,590 | -0.86(-2.26%) |
Aug 03, 2021 | 37.43 | 38.44 | 36.94 | 38.05 | 2,072,958 | +0.66(+1.76%) |
Aug 02, 2021 | 38.22 | 38.91 | 37.39 | 37.40 | 1,735,612 | -0.39(-1.03%) |
Jul 30, 2021 | 37.93 | 38.62 | 37.52 | 37.79 | 1,308,599 | -0.19(-0.50%) |
Jul 29, 2021 | 37.79 | 38.53 | 37.77 | 37.98 | 2,195,221 | +0.77(+2.08%) |
Jul 28, 2021 | 38.03 | 38.27 | 37.04 | 37.21 | 1,842,302 | -0.58(-1.54%) |
Jul 27, 2021 | 38.39 | 38.53 | 37.60 | 37.79 | 1,677,368 | -1.14(-2.94%) |
Jul 26, 2021 | 38.86 | 39.74 | 38.67 | 38.93 | 1,947,188 | +0.20(+0.52%) |
Jul 23, 2021 | 38.63 | 39.27 | 38.40 | 38.73 | 2,652,553 | +0.55(+1.45%) |
Jul 22, 2021 | 38.75 | 39.01 | 37.92 | 38.18 | 3,624,325 | -0.59(-1.53%) |
Jul 21, 2021 | 42.06 | 42.08 | 38.29 | 38.77 | 8,314,112 | -3.00(-7.19%) |
Jul 20, 2021 | 40.04 | 41.99 | 39.87 | 41.77 | 2,689,941 | +1.79(+4.48%) |
Jul 19, 2021 | 39.35 | 40.51 | 39.07 | 39.98 | 2,037,263 | -1.07(-2.60%) |
Jul 16, 2021 | 41.61 | 42.29 | 40.99 | 41.05 | 1,926,902 | -0.85(-2.03%) |
Jul 15, 2021 | 41.98 | 42.52 | 41.50 | 41.90 | 1,644,422 | -0.53(-1.26%) |
Jul 14, 2021 | 42.63 | 43.24 | 42.35 | 42.43 | 953,520 | -0.14(-0.34%) |
Jul 13, 2021 | 43.71 | 43.75 | 42.39 | 42.57 | 1,573,903 | -1.39(-3.17%) |
Jul 12, 2021 | 43.13 | 44.04 | 42.79 | 43.97 | 1,470,344 | +0.54(+1.25%) |
Jul 09, 2021 | 42.78 | 43.48 | 42.17 | 43.42 | 2,599,675 | +1.15(+2.73%) |
Jul 08, 2021 | 42.42 | 43.16 | 41.95 | 42.27 | 2,296,114 | -1.17(-2.70%) |
Jul 07, 2021 | 43.78 | 43.98 | 42.69 | 43.44 | 1,483,107 | -0.25(-0.57%) |
Jul 06, 2021 | 44.15 | 44.36 | 43.19 | 43.69 | 1,844,155 | -0.94(-2.12%) |
Jul 02, 2021 | 44.90 | 45.05 | 44.04 | 44.63 | 845,644 | -0.18(-0.40%) |
Jul 01, 2021 | 43.81 | 45.31 | 43.69 | 44.82 | 1,311,222 | +1.12(+2.55%) |
Jun 30, 2021 | 43.77 | 44.89 | 43.48 | 43.70 | 1,661,014 | -0.31(-0.69%) |
Jun 29, 2021 | 44.24 | 44.38 | 43.56 | 44.01 | 1,468,520 | +0.14(+0.33%) |
Jun 28, 2021 | 44.52 | 44.75 | 43.75 | 43.86 | 1,166,008 | -1.27(-2.81%) |
Jun 25, 2021 | 45.03 | 45.29 | 44.60 | 45.13 | 1,745,413 | +0.22(+0.49%) |
Jun 24, 2021 | 44.12 | 45.24 | 44.04 | 44.91 | 1,626,470 | +1.41(+3.24%) |
Jun 23, 2021 | 44.29 | 44.48 | 43.45 | 43.50 | 1,007,915 | -0.41(-0.93%) |
Jun 22, 2021 | 43.89 | 43.94 | 43.09 | 43.91 | 1,007,792 | +0.09(+0.20%) |
Jun 21, 2021 | 42.20 | 43.97 | 42.11 | 43.82 | 1,887,451 | +2.08(+4.98%) |
Jun 18, 2021 | 42.00 | 42.27 | 41.38 | 41.75 | 2,658,892 | -0.83(-1.95%) |
Jun 17, 2021 | 43.97 | 44.33 | 42.24 | 42.57 | 2,321,289 | -1.70(-3.83%) |
Jun 16, 2021 | 45.41 | 45.70 | 44.03 | 44.27 | 1,987,514 | -1.15(-2.54%) |
Jun 15, 2021 | 45.13 | 45.46 | 44.04 | 45.43 | 1,338,196 | +0.58(+1.30%) |
Jun 14, 2021 | 45.22 | 45.50 | 44.62 | 44.84 | 1,678,825 | -0.36(-0.80%) |
Jun 11, 2021 | 44.64 | 45.22 | 44.63 | 45.21 | 1,378,398 | +0.81(+1.83%) |
Jun 10, 2021 | 45.41 | 45.62 | 44.38 | 44.40 | 1,404,566 | -1.02(-2.25%) |
Jun 09, 2021 | 45.56 | 45.75 | 45.07 | 45.42 | 964,159 | -0.21(-0.46%) |
Jun 08, 2021 | 45.08 | 47.19 | 44.25 | 45.63 | 3,339,184 | +0.78(+1.74%) |
Jun 07, 2021 | 45.45 | 45.65 | 44.49 | 44.85 | 1,529,603 | -0.84(-1.83%) |
Jun 04, 2021 | 47.38 | 47.38 | 45.45 | 45.68 | 1,545,263 | -0.88(-1.90%) |
Jun 03, 2021 | 46.28 | 47.15 | 45.87 | 46.57 | 1,588,058 | +0.34(+0.74%) |
Jun 02, 2021 | 47.53 | 47.54 | 45.12 | 46.23 | 2,531,842 | +0.18(+0.39%) |
Jun 01, 2021 | 46.40 | 46.52 | 45.92 | 46.05 | 1,937,866 | -0.04(-0.08%) |
May 28, 2021 | 45.99 | 46.40 | 45.57 | 46.08 | 935,206 | +0.16(+0.35%) |
May 27, 2021 | 45.84 | 46.21 | 45.41 | 45.92 | 1,221,001 | +0.31(+0.69%) |
May 26, 2021 | 44.26 | 45.94 | 44.26 | 45.61 | 2,830,180 | +1.31(+2.96%) |
May 25, 2021 | 45.18 | 45.88 | 44.11 | 44.30 | 1,750,270 | -0.89(-1.98%) |
May 24, 2021 | 45.71 | 45.71 | 44.86 | 45.19 | 1,784,082 | -0.50(-1.10%) |
May 21, 2021 | 46.28 | 46.44 | 45.62 | 45.69 | 1,547,161 | -0.21(-0.46%) |
May 20, 2021 | 46.58 | 46.58 | 44.62 | 45.90 | 3,141,173 | -0.65(-1.39%) |
May 19, 2021 | 46.89 | 47.47 | 46.21 | 46.55 | 2,303,302 | -1.17(-2.45%) |
May 18, 2021 | 49.05 | 49.50 | 47.70 | 47.72 | 1,935,062 | -1.68(-3.41%) |
May 17, 2021 | 45.65 | 49.45 | 45.65 | 49.40 | 5,533,302 | +4.06(+8.95%) |
May 14, 2021 | 44.54 | 45.37 | 44.21 | 45.34 | 1,214,322 | +1.37(+3.11%) |
May 13, 2021 | 43.12 | 44.40 | 43.00 | 43.97 | 2,219,335 | +1.11(+2.60%) |
May 12, 2021 | 44.69 | 44.96 | 42.76 | 42.86 | 2,043,545 | -2.10(-4.67%) |
May 11, 2021 | 44.93 | 45.80 | 44.70 | 44.96 | 2,061,795 | -0.69(-1.52%) |
May 10, 2021 | 47.31 | 47.40 | 45.66 | 45.66 | 2,539,846 | -1.61(-3.40%) |
May 07, 2021 | 46.55 | 47.34 | 45.90 | 47.26 | 2,028,402 | +0.71(+1.53%) |
May 06, 2021 | 46.93 | 47.28 | 45.65 | 46.55 | 1,806,643 | -0.31(-0.67%) |
May 05, 2021 | 46.75 | 47.46 | 45.69 | 46.86 | 3,258,864 | +1.33(+2.92%) |
May 04, 2021 | 46.11 | 46.62 | 45.06 | 45.53 | 1,917,305 | -0.75(-1.62%) |
May 03, 2021 | 46.39 | 46.70 | 45.95 | 46.28 | 1,280,682 | +0.29(+0.64%) |
Apr 30, 2021 | 46.11 | 46.60 | 45.80 | 45.99 | 1,625,125 | -0.67(-1.43%) |
Apr 29, 2021 | 47.78 | 48.17 | 46.61 | 46.65 | 2,425,547 | -0.81(-1.70%) |
Apr 28, 2021 | 46.53 | 47.68 | 46.08 | 47.46 | 3,336,873 | +0.67(+1.44%) |
Apr 27, 2021 | 45.90 | 46.89 | 45.70 | 46.79 | 1,763,636 | +0.94(+2.05%) |
Apr 26, 2021 | 46.11 | 46.44 | 45.73 | 45.85 | 2,258,590 | +0.20(+0.44%) |
Apr 23, 2021 | 44.56 | 45.72 | 44.38 | 45.65 | 3,176,836 | -0.06(-0.12%) |
Apr 22, 2021 | 45.14 | 45.82 | 44.50 | 45.70 | 2,801,171 | +0.56(+1.24%) |
Apr 21, 2021 | 43.97 | 45.23 | 43.46 | 45.14 | 2,666,160 | +1.23(+2.79%) |
Apr 20, 2021 | 42.58 | 45.19 | 42.40 | 43.92 | 7,203,669 | +1.81(+4.29%) |
Apr 19, 2021 | 42.76 | 44.15 | 41.46 | 42.11 | 18,337,786 | +3.72(+9.68%) |
Apr 16, 2021 | 38.74 | 39.22 | 38.24 | 38.39 | 2,296,485 | -0.06(-0.15%) |
Apr 15, 2021 | 38.74 | 39.05 | 37.73 | 38.45 | 2,644,026 | -0.27(-0.69%) |
Apr 14, 2021 | 40.13 | 41.06 | 38.51 | 38.71 | 4,786,566 | -0.27(-0.68%) |
Apr 13, 2021 | 39.63 | 39.95 | 38.77 | 38.98 | 1,831,798 | -0.90(-2.26%) |
Apr 12, 2021 | 39.95 | 40.03 | 39.26 | 39.88 | 1,340,396 | -0.09(-0.24%) |
Apr 09, 2021 | 39.87 | 40.86 | 39.56 | 39.98 | 2,333,088 | +1.39(+3.60%) |
Apr 08, 2021 | 38.55 | 38.73 | 37.83 | 38.59 | 934,325 | +0.06(+0.15%) |
Apr 07, 2021 | 38.62 | 39.02 | 38.36 | 38.53 | 986,711 | -0.40(-1.03%) |
Apr 06, 2021 | 38.52 | 39.56 | 38.33 | 38.93 | 1,474,486 | +0.19(+0.49%) |
Apr 05, 2021 | 38.16 | 38.87 | 37.95 | 38.74 | 1,962,652 | +0.75(+1.98%) |
Apr 01, 2021 | 38.23 | 38.39 | 37.17 | 37.99 | 1,621,549 | -0.13(-0.35%) |
Mar 31, 2021 | 38.40 | 38.79 | 37.75 | 38.13 | 3,876,041 | +2.44(+6.85%) |
Mar 30, 2021 | 34.76 | 35.80 | 34.74 | 35.68 | 1,441,440 | +0.94(+2.71%) |
Mar 29, 2021 | 34.36 | 35.24 | 34.32 | 34.74 | 1,650,462 | +0.13(+0.38%) |
Mar 26, 2021 | 33.68 | 34.66 | 33.60 | 34.61 | 1,462,939 | +0.95(+2.82%) |
Mar 25, 2021 | 31.35 | 33.88 | 31.25 | 33.66 | 2,535,316 | +1.84(+5.80%) |
Mar 24, 2021 | 32.78 | 33.19 | 31.70 | 31.81 | 2,561,683 | -0.48(-1.47%) |
Mar 23, 2021 | 33.28 | 33.52 | 31.99 | 32.29 | 1,745,150 | -1.25(-3.71%) |
Mar 22, 2021 | 33.51 | 34.03 | 33.16 | 33.53 | 1,553,666 | +0.02(+0.06%) |
Mar 19, 2021 | 34.18 | 34.36 | 33.18 | 33.51 | 2,756,750 | -0.81(-2.35%) |
Mar 18, 2021 | 34.86 | 35.49 | 34.20 | 34.32 | 1,111,153 | -0.76(-2.17%) |
Mar 17, 2021 | 34.89 | 35.23 | 34.17 | 35.08 | 1,387,066 | +0.17(+0.49%) |
Mar 16, 2021 | 35.89 | 36.20 | 34.89 | 34.91 | 1,210,418 | -1.06(-2.93%) |
Mar 15, 2021 | 37.03 | 37.14 | 35.62 | 35.97 | 2,512,484 | -0.84(-2.27%) |
Mar 12, 2021 | 34.99 | 36.91 | 34.99 | 36.80 | 2,046,474 | +1.72(+4.91%) |
Mar 11, 2021 | 34.58 | 35.52 | 34.24 | 35.08 | 1,305,172 | +0.68(+1.96%) |
Mar 10, 2021 | 34.98 | 35.02 | 34.23 | 34.41 | 1,666,125 | +0.05(+0.14%) |
Mar 09, 2021 | 35.14 | 35.28 | 33.95 | 34.36 | 1,511,781 | -0.67(-1.90%) |
Mar 08, 2021 | 33.48 | 35.33 | 33.48 | 35.03 | 2,274,824 | +1.78(+5.35%) |
Mar 05, 2021 | 34.00 | 34.37 | 31.99 | 33.25 | 2,670,082 | -0.14(-0.43%) |
Mar 04, 2021 | 34.46 | 34.87 | 32.72 | 33.39 | 2,041,641 | -1.34(-3.86%) |
Mar 03, 2021 | 34.54 | 35.63 | 34.32 | 34.73 | 1,592,466 | +0.47(+1.36%) |
Mar 02, 2021 | 34.47 | 34.84 | 33.88 | 34.27 | 1,332,370 | -0.09(-0.25%) |
Mar 01, 2021 | 34.27 | 35.06 | 34.02 | 34.35 | 1,232,071 | +0.58(+1.72%) |
Feb 26, 2021 | 33.43 | 34.20 | 32.74 | 33.77 | 1,184,039 | +0.16(+0.48%) |
Feb 25, 2021 | 35.24 | 35.67 | 33.42 | 33.61 | 1,719,491 | -1.84(-5.18%) |
Feb 24, 2021 | 34.38 | 35.64 | 33.90 | 35.45 | 1,983,868 | +1.35(+3.97%) |
Feb 23, 2021 | 33.22 | 34.09 | 32.24 | 34.09 | 2,018,855 | +0.47(+1.41%) |
Feb 22, 2021 | 33.94 | 34.62 | 33.58 | 33.62 | 1,928,304 | -0.44(-1.28%) |
Feb 19, 2021 | 33.69 | 34.30 | 33.48 | 34.05 | 1,231,042 | +0.84(+2.54%) |
Feb 18, 2021 | 33.14 | 33.93 | 32.99 | 33.21 | 1,771,079 | +0.09(+0.26%) |
Feb 17, 2021 | 33.66 | 33.88 | 32.95 | 33.13 | 1,600,103 | -0.97(-2.83%) |
Feb 16, 2021 | 34.89 | 35.06 | 33.88 | 34.09 | 1,966,142 | -0.33(-0.96%) |
Feb 12, 2021 | 33.43 | 34.77 | 33.43 | 34.42 | 1,510,521 | +0.71(+2.11%) |
Feb 11, 2021 | 33.79 | 34.23 | 33.21 | 33.71 | 3,723,140 | +0.02(+0.06%) |
Feb 10, 2021 | 34.37 | 34.88 | 33.61 | 33.70 | 2,462,429 | -0.76(-2.20%) |
Feb 09, 2021 | 33.55 | 34.96 | 32.97 | 34.45 | 3,203,252 | +0.90(+2.68%) |
Feb 08, 2021 | 32.66 | 33.70 | 32.42 | 33.55 | 3,913,045 | +1.66(+5.19%) |
Feb 05, 2021 | 30.73 | 32.97 | 30.08 | 31.90 | 8,270,109 | +1.54(+5.08%) |
Feb 04, 2021 | 31.16 | 31.24 | 30.16 | 30.35 | 5,651,673 | -0.90(-2.88%) |
Feb 03, 2021 | 31.80 | 32.37 | 30.61 | 31.25 | 6,790,589 | -0.24(-0.75%) |
Feb 02, 2021 | 32.27 | 33.88 | 29.54 | 31.49 | 15,231,582 | -6.52(-17.16%) |
Feb 01, 2021 | 38.36 | 38.76 | 37.21 | 38.01 | 2,304,749 | +0.06(+0.15%) |
Jan 29, 2021 | 38.43 | 38.72 | 37.44 | 37.96 | 2,551,335 | -0.93(-2.39%) |
Jan 28, 2021 | 39.86 | 40.93 | 38.67 | 38.88 | 1,720,553 | -0.54(-1.37%) |
Jan 27, 2021 | 38.38 | 40.22 | 38.15 | 39.42 | 3,047,368 | +0.34(+0.87%) |
Jan 26, 2021 | 38.10 | 39.18 | 38.01 | 39.08 | 1,934,628 | +1.27(+3.36%) |
Jan 25, 2021 | 39.18 | 39.54 | 37.61 | 37.81 | 1,597,722 | -1.34(-3.41%) |
Jan 22, 2021 | 39.45 | 39.82 | 38.89 | 39.15 | 1,049,369 | -0.56(-1.41%) |
Jan 21, 2021 | 40.11 | 40.63 | 39.29 | 39.71 | 1,194,308 | -0.60(-1.48%) |
Jan 20, 2021 | 40.41 | 41.16 | 39.95 | 40.30 | 1,748,843 | +0.50(+1.26%) |
Jan 19, 2021 | 39.36 | 39.86 | 38.39 | 39.80 | 1,396,676 | +1.34(+3.50%) |
Jan 15, 2021 | 38.17 | 38.74 | 37.26 | 38.46 | 1,435,106 | -0.17(-0.44%) |
Jan 14, 2021 | 38.07 | 39.38 | 37.92 | 38.63 | 2,579,100 | +1.06(+2.82%) |
Jan 13, 2021 | 37.30 | 38.06 | 37.17 | 37.57 | 1,549,405 | +0.06(+0.15%) |
Jan 12, 2021 | 36.92 | 37.59 | 36.68 | 37.51 | 811,146 | +0.75(+2.03%) |
Jan 11, 2021 | 35.55 | 36.80 | 35.55 | 36.76 | 919,835 | +0.15(+0.41%) |
Jan 08, 2021 | 37.03 | 37.03 | 35.94 | 36.61 | 1,013,563 | +0.16(+0.44%) |
Jan 07, 2021 | 36.90 | 37.14 | 36.32 | 36.45 | 1,606,453 | +0.26(+0.71%) |
Jan 06, 2021 | 35.07 | 36.25 | 35.03 | 36.19 | 1,657,886 | +1.70(+4.94%) |
Jan 05, 2021 | 34.19 | 34.83 | 34.13 | 34.49 | 1,199,811 | +0.27(+0.77%) |
Jan 04, 2021 | 35.02 | 35.02 | 33.42 | 34.23 | 1,650,649 | -0.52(-1.50%) |
Dec 31, 2020 | 34.75 | 34.75 | 34.75 | 756,763 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.73 | 35.51 | 34.65 | 35.04 | 756,763 | +0.52(+1.51%) |
Dec 29, 2020 | 35.44 | 35.57 | 34.25 | 34.52 | 1,152,489 | -0.61(-1.73%) |
Dec 28, 2020 | 35.61 | 35.80 | 35.12 | 35.12 | 871,621 | -0.01(-0.03%) |
Dec 24, 2020 | 35.46 | 35.91 | 34.86 | 35.13 | 431,577 | -0.42(-1.17%) |
Dec 23, 2020 | 34.75 | 36.07 | 34.75 | 35.55 | 1,737,595 | +1.16(+3.36%) |
Dec 22, 2020 | 33.96 | 34.57 | 33.43 | 34.40 | 4,059,609 | +0.70(+2.08%) |
Dec 21, 2020 | 33.09 | 33.97 | 32.91 | 33.70 | 1,570,802 | -0.12(-0.36%) |
Dec 18, 2020 | 34.53 | 34.94 | 33.07 | 33.82 | 6,506,830 | -0.63(-1.84%) |
Dec 17, 2020 | 34.74 | 34.77 | 33.75 | 34.45 | 3,274,841 | -0.25(-0.71%) |
Dec 16, 2020 | 35.30 | 35.35 | 34.25 | 34.70 | 2,042,076 | -0.28(-0.81%) |
Dec 15, 2020 | 35.01 | 35.11 | 34.05 | 34.98 | 1,937,668 | +0.65(+1.90%) |
Dec 14, 2020 | 36.27 | 36.27 | 34.26 | 34.33 | 2,134,234 | -1.70(-4.73%) |
Dec 11, 2020 | 36.73 | 36.99 | 35.78 | 36.03 | 2,034,203 | -1.00(-2.71%) |
Dec 10, 2020 | 37.18 | 37.94 | 36.50 | 37.04 | 1,885,394 | -0.62(-1.63%) |
Dec 09, 2020 | 37.30 | 38.38 | 37.22 | 37.65 | 1,762,306 | +0.39(+1.04%) |
Dec 08, 2020 | 36.83 | 37.53 | 36.62 | 37.26 | 1,144,400 | +0.04(+0.10%) |
Dec 07, 2020 | 37.18 | 37.49 | 36.53 | 37.23 | 1,156,599 | -0.27(-0.71%) |
Dec 04, 2020 | 37.71 | 38.34 | 37.21 | 37.49 | 2,052,581 | +0.09(+0.25%) |
Dec 03, 2020 | 37.83 | 38.25 | 37.31 | 37.40 | 1,358,187 | -0.17(-0.45%) |
Dec 02, 2020 | 37.85 | 38.23 | 37.23 | 37.57 | 1,363,339 | -0.78(-2.02%) |