Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 41.41 | 41.48 | 41.19 | 41.28 | 8,761 | -0.20(-0.48%) |
Nov 29, 2021 | 41.59 | 41.59 | 41.46 | 41.48 | 7,267 | +0.05(+0.11%) |
Nov 26, 2021 | 40.84 | 41.50 | 40.84 | 41.43 | 6,920 | -0.06(-0.14%) |
Nov 24, 2021 | 41.68 | 41.68 | 41.49 | 41.49 | 9,652 | -0.07(-0.17%) |
Nov 23, 2021 | 41.65 | 41.69 | 41.56 | 41.56 | 13,906 | -0.08(-0.19%) |
Nov 22, 2021 | 41.78 | 41.84 | 41.64 | 41.64 | 9,155 | +0.09(+0.22%) |
Nov 19, 2021 | 41.61 | 41.65 | 41.55 | 41.55 | 4,413 | -0.04(-0.10%) |
Nov 18, 2021 | 41.53 | 41.65 | 41.53 | 41.59 | 10,106 | -0.01(-0.02%) |
Nov 17, 2021 | 41.58 | 41.65 | 41.55 | 41.60 | 6,032 | +0.04(+0.09%) |
Nov 16, 2021 | 41.67 | 41.67 | 41.53 | 41.56 | 8,178 | +0.00(+0.01%) |
Nov 15, 2021 | 41.62 | 41.62 | 41.49 | 41.56 | 3,928 | +0.01(+0.02%) |
Nov 12, 2021 | 41.55 | 41.59 | 41.55 | 41.55 | 3,030 | +0.04(+0.10%) |
Nov 11, 2021 | 41.58 | 41.58 | 41.51 | 41.51 | 5,340 | +0.02(+0.05%) |
Nov 10, 2021 | 41.63 | 41.42 | 41.49 | 27,482 | -0.16(-0.38%) | |
Nov 09, 2021 | 42.01 | 42.01 | 41.56 | 41.65 | 27,165 | +0.05(+0.11%) |
Nov 08, 2021 | 41.67 | 41.67 | 41.57 | 41.60 | 11,473 | +0.10(+0.25%) |
Nov 05, 2021 | 41.53 | 41.58 | 41.46 | 41.50 | 10,134 | -0.04(-0.10%) |
Nov 04, 2021 | 41.58 | 41.59 | 41.48 | 41.54 | 3,955 | +0.08(+0.19%) |
Nov 03, 2021 | 41.48 | 41.57 | 41.42 | 41.46 | 5,334 | -0.03(-0.07%) |
Nov 02, 2021 | 41.42 | 41.51 | 41.41 | 41.49 | 5,091 | +0.09(+0.22%) |
Nov 01, 2021 | 41.44 | 41.47 | 41.39 | 41.40 | 8,260 | -0.02(-0.05%) |
Oct 29, 2021 | 41.42 | 41.43 | 41.35 | 41.42 | 7,934 | +0.01(+0.01%) |
Oct 28, 2021 | 41.42 | 41.45 | 41.41 | 41.41 | 2,184 | +0.12(+0.30%) |
Oct 27, 2021 | 41.38 | 41.41 | 41.29 | 41.29 | 5,831 | +0.01(+0.02%) |
Oct 26, 2021 | 41.34 | 41.28 | 12,528 | -0.08(-0.19%) | ||
Oct 25, 2021 | 41.40 | 41.40 | 41.27 | 41.36 | 14,780 | -0.05(-0.12%) |
Oct 22, 2021 | 41.41 | 41.45 | 41.34 | 41.41 | 4,918 | +0.07(+0.18%) |
Oct 21, 2021 | 41.27 | 41.38 | 41.26 | 41.34 | 3,035 | +0.18(+0.45%) |
Oct 20, 2021 | 40.85 | 41.22 | 40.85 | 41.15 | 4,865 | +0.04(+0.09%) |
Oct 19, 2021 | 41.15 | 41.20 | 41.07 | 41.12 | 13,548 | +0.17(+0.42%) |
Oct 18, 2021 | 41.04 | 41.09 | 40.93 | 40.95 | 9,086 | -0.18(-0.43%) |
Oct 15, 2021 | 41.45 | 41.45 | 41.07 | 41.12 | 6,995 | -0.09(-0.22%) |
Oct 14, 2021 | 41.19 | 41.24 | 41.19 | 41.21 | 1,856 | +0.14(+0.33%) |
Oct 13, 2021 | 41.15 | 41.15 | 40.97 | 41.08 | 5,823 | -0.03(-0.07%) |
Oct 12, 2021 | 41.07 | 41.16 | 41.07 | 41.10 | 4,397 | -0.05(-0.12%) |
Oct 11, 2021 | 41.11 | 41.18 | 41.11 | 41.15 | 2,530 | -0.02(-0.05%) |
Oct 08, 2021 | 41.12 | 41.17 | 41.09 | 41.17 | 3,718 | +0.09(+0.22%) |
Oct 07, 2021 | 41.09 | 41.19 | 41.08 | 41.09 | 13,659 | +0.08(+0.19%) |
Oct 06, 2021 | 41.00 | 41.06 | 40.96 | 41.01 | 3,768 | -0.05(-0.12%) |
Oct 05, 2021 | 41.03 | 41.08 | 40.94 | 41.06 | 18,797 | +0.03(+0.07%) |
Oct 04, 2021 | 41.17 | 41.17 | 41.05 | 41.03 | 3,937 | -0.04(-0.10%) |
Oct 01, 2021 | 40.97 | 41.16 | 40.95 | 41.07 | 9,415 | +0.19(+0.46%) |
Sep 30, 2021 | 40.98 | 40.98 | 40.86 | 40.88 | 3,813 | -0.17(-0.41%) |
Sep 29, 2021 | 41.01 | 41.16 | 41.00 | 41.05 | 27,752 | +0.14(+0.34%) |
Sep 28, 2021 | 40.52 | 40.97 | 40.52 | 40.91 | 3,005 | -0.03(-0.08%) |
Sep 27, 2021 | 41.04 | 41.04 | 40.94 | 40.94 | 3,210 | +0.05(+0.12%) |
Sep 24, 2021 | 40.91 | 40.99 | 40.81 | 40.89 | 3,875 | +0.03(+0.08%) |
Sep 23, 2021 | 40.77 | 40.94 | 40.77 | 40.86 | 3,668 | +0.13(+0.32%) |
Sep 22, 2021 | 40.84 | 40.84 | 40.79 | 40.73 | 1,496 | -0.10(-0.24%) |
Sep 21, 2021 | 40.91 | 40.93 | 40.83 | 40.83 | 5,804 | +0.06(+0.14%) |
Sep 20, 2021 | 40.77 | 40.81 | 40.61 | 40.77 | 6,078 | -0.21(-0.51%) |
Sep 17, 2021 | 41.03 | 41.06 | 40.98 | 40.98 | 2,405 | -0.02(-0.05%) |
Sep 16, 2021 | 41.15 | 41.15 | 40.96 | 41.00 | 9,404 | -0.11(-0.26%) |
Sep 15, 2021 | 40.85 | 41.11 | 40.85 | 41.11 | 2,720 | +0.16(+0.38%) |
Sep 14, 2021 | 41.00 | 41.00 | 40.89 | 40.95 | 3,226 | -0.04(-0.09%) |
Sep 13, 2021 | 41.07 | 41.07 | 40.94 | 40.99 | 5,046 | +0.10(+0.24%) |
Sep 10, 2021 | 40.96 | 40.99 | 40.89 | 40.89 | 2,500 | -0.03(-0.07%) |
Sep 09, 2021 | 41.06 | 41.08 | 40.92 | 40.92 | 7,033 | -0.10(-0.24%) |
Sep 08, 2021 | 41.07 | 41.07 | 40.96 | 41.02 | 12,198 | -0.02(-0.05%) |
Sep 07, 2021 | 41.03 | 41.11 | 40.98 | 41.04 | 6,801 | -0.09(-0.21%) |
Sep 03, 2021 | 41.17 | 41.19 | 41.09 | 41.12 | 6,130 | -0.02(-0.06%) |
Sep 02, 2021 | 41.17 | 41.22 | 41.09 | 41.15 | 4,749 | +0.01(+0.02%) |
Sep 01, 2021 | 41.15 | 41.17 | 41.14 | 41.14 | 1,516 | +0.12(+0.30%) |
Aug 31, 2021 | 41.05 | 41.05 | 41.05 | 41.02 | 7,552 | +0.09(+0.22%) |
Aug 30, 2021 | 40.96 | 40.98 | 40.89 | 40.93 | 4,641 | +0.06(+0.15%) |
Aug 27, 2021 | 40.87 | 40.93 | 40.83 | 40.87 | 3,739 | -0.03(-0.06%) |
Aug 26, 2021 | 41.02 | 41.03 | 40.80 | 40.89 | 7,772 | +0.06(+0.15%) |
Aug 25, 2021 | 40.87 | 40.87 | 40.80 | 40.83 | 4,289 | -0.10(-0.25%) |
Aug 24, 2021 | 40.84 | 41.00 | 40.84 | 40.93 | 3,758 | +0.10(+0.23%) |
Aug 23, 2021 | 40.86 | 40.90 | 40.78 | 40.84 | 4,192 | +0.03(+0.08%) |
Aug 20, 2021 | 40.81 | 40.87 | 40.80 | 40.80 | 6,795 | +0.08(+0.20%) |
Aug 19, 2021 | 40.67 | 40.75 | 40.67 | 40.72 | 4,417 | +0.00(+0.01%) |
Aug 18, 2021 | 40.84 | 40.84 | 40.72 | 40.72 | 6,853 | +0.09(+0.22%) |
Aug 17, 2021 | 40.66 | 40.66 | 40.51 | 40.63 | 6,590 | -0.06(-0.16%) |
Aug 16, 2021 | 40.65 | 40.73 | 40.65 | 40.69 | 2,025 | +0.05(+0.13%) |
Aug 13, 2021 | 40.61 | 40.69 | 40.58 | 40.64 | 4,225 | -0.09(-0.22%) |
Aug 12, 2021 | 40.66 | 40.81 | 40.63 | 40.73 | 7,438 | -0.02(-0.05%) |
Aug 11, 2021 | 40.66 | 40.98 | 40.66 | 40.75 | 13,346 | +0.19(+0.47%) |
Aug 10, 2021 | 40.62 | 40.62 | 40.52 | 40.56 | 5,483 | -0.08(-0.19%) |
Aug 09, 2021 | 40.60 | 40.67 | 40.55 | 40.64 | 40,035 | -0.11(-0.26%) |
Aug 06, 2021 | 40.67 | 40.78 | 40.67 | 40.74 | 8,293 | +0.05(+0.13%) |
Aug 05, 2021 | 40.61 | 40.69 | 40.61 | 40.69 | 4,600 | +0.46(+1.14%) |
Aug 04, 2021 | 40.42 | 40.42 | 40.23 | 40.23 | 17,643 | -0.25(-0.62%) |
Aug 03, 2021 | 40.57 | 40.61 | 40.46 | 40.48 | 4,868 | -0.13(-0.32%) |
Aug 02, 2021 | 40.55 | 40.61 | 40.50 | 40.61 | 39,024 | +0.07(+0.17%) |
Jul 30, 2021 | 40.52 | 40.57 | 40.52 | 40.54 | 2,241 | +0.01(+0.02%) |
Jul 29, 2021 | 40.59 | 40.59 | 40.45 | 40.53 | 3,201 | +0.00(+0.00%) |
Jul 28, 2021 | 40.60 | 40.62 | 40.53 | 40.53 | 3,010 | -0.08(-0.19%) |
Jul 27, 2021 | 40.62 | 40.67 | 40.60 | 40.61 | 2,180 | -0.12(-0.29%) |
Jul 26, 2021 | 40.79 | 40.81 | 40.73 | 40.73 | 17,893 | -0.12(-0.29%) |
Jul 23, 2021 | 40.64 | 40.86 | 40.64 | 40.85 | 22,031 | +0.07(+0.17%) |
Jul 22, 2021 | 40.75 | 40.79 | 40.72 | 40.78 | 4,857 | +0.03(+0.08%) |
Jul 21, 2021 | 40.64 | 40.81 | 40.63 | 40.75 | 5,982 | +0.09(+0.23%) |
Jul 20, 2021 | 40.73 | 40.73 | 40.61 | 40.65 | 2,864 | +0.04(+0.11%) |
Jul 19, 2021 | 40.49 | 40.61 | 40.47 | 40.61 | 13,035 | -0.13(-0.32%) |
Jul 16, 2021 | 40.68 | 40.74 | 40.60 | 40.74 | 15,568 | +0.25(+0.61%) |
Jul 15, 2021 | 40.53 | 40.66 | 40.46 | 40.49 | 7,910 | +0.04(+0.10%) |
Jul 14, 2021 | 40.56 | 40.56 | 40.38 | 40.45 | 5,939 | +0.09(+0.23%) |
Jul 13, 2021 | 40.56 | 40.56 | 40.29 | 40.36 | 14,159 | -0.34(-0.83%) |
Jul 12, 2021 | 40.71 | 40.74 | 40.70 | 40.70 | 15,896 | -0.04(-0.10%) |
Jul 09, 2021 | 40.82 | 40.82 | 40.73 | 40.74 | 3,886 | -0.06(-0.15%) |
Jul 08, 2021 | 40.84 | 40.85 | 40.65 | 40.80 | 12,446 | -0.05(-0.13%) |
Jul 07, 2021 | 40.77 | 40.94 | 40.75 | 40.85 | 17,289 | -0.09(-0.21%) |
Jul 06, 2021 | 40.93 | 40.96 | 40.80 | 40.94 | 2,307 | +0.03(+0.07%) |
Jul 02, 2021 | 40.91 | 40.94 | 40.71 | 40.91 | 6,368 | +0.12(+0.28%) |
Jul 01, 2021 | 40.88 | 40.90 | 40.79 | 40.79 | 3,399 | -0.01(-0.04%) |
Jun 30, 2021 | 40.80 | 40.87 | 40.72 | 40.81 | 1,453 | -0.02(-0.05%) |
Jun 29, 2021 | 40.88 | 40.88 | 40.78 | 40.83 | 3,922 | +0.19(+0.47%) |
Jun 28, 2021 | 40.62 | 40.68 | 40.60 | 40.64 | 1,221 | -0.12(-0.29%) |
Jun 25, 2021 | 40.85 | 40.85 | 40.76 | 40.76 | 2,890 | -0.08(-0.20%) |
Jun 24, 2021 | 40.79 | 40.84 | 40.79 | 40.84 | 3,064 | +0.12(+0.29%) |
Jun 23, 2021 | 40.63 | 40.79 | 40.62 | 40.72 | 5,700 | -0.00(-0.01%) |
Jun 22, 2021 | 40.72 | 40.81 | 40.69 | 40.72 | 4,450 | -0.11(-0.26%) |
Jun 21, 2021 | 40.88 | 40.88 | 40.83 | 40.83 | 8,214 | +0.02(+0.04%) |
Jun 18, 2021 | 40.75 | 40.87 | 40.73 | 40.81 | 5,189 | -0.15(-0.36%) |
Jun 17, 2021 | 40.92 | 41.01 | 40.92 | 40.96 | 6,629 | +0.04(+0.10%) |
Jun 16, 2021 | 40.77 | 40.98 | 40.77 | 40.92 | 2,878 | +0.06(+0.14%) |
Jun 15, 2021 | 40.95 | 40.95 | 40.79 | 40.86 | 6,636 | -0.03(-0.08%) |
Jun 14, 2021 | 40.91 | 40.94 | 40.89 | 40.89 | 4,595 | +0.01(+0.02%) |
Jun 11, 2021 | 40.85 | 40.92 | 40.85 | 40.89 | 3,391 | +0.06(+0.16%) |
Jun 10, 2021 | 40.89 | 40.89 | 40.82 | 40.82 | 4,067 | -0.05(-0.12%) |
Jun 09, 2021 | 40.84 | 40.97 | 40.81 | 40.87 | 3,262 | -0.05(-0.12%) |
Jun 08, 2021 | 40.78 | 41.04 | 40.78 | 40.92 | 3,757 | -0.13(-0.30%) |
Jun 07, 2021 | 41.08 | 41.09 | 41.05 | 41.05 | 10,518 | +0.09(+0.22%) |
Jun 04, 2021 | 40.81 | 41.06 | 40.81 | 40.96 | 3,100 | -0.00(-0.01%) |
Jun 03, 2021 | 41.00 | 41.01 | 40.90 | 40.96 | 5,133 | -0.01(-0.01%) |
Jun 02, 2021 | 40.98 | 41.01 | 40.97 | 40.97 | 2,848 | +0.07(+0.18%) |
Jun 01, 2021 | 40.94 | 40.97 | 40.82 | 40.89 | 6,302 | +0.01(+0.01%) |
May 28, 2021 | 40.42 | 40.98 | 40.42 | 40.88 | 6,426 | +0.23(+0.57%) |
May 27, 2021 | 40.66 | 40.66 | 40.59 | 40.65 | 2,595 | +0.00(+0.00%) |
May 26, 2021 | 40.66 | 40.66 | 40.60 | 40.65 | 2,503 | +0.04(+0.11%) |
May 25, 2021 | 40.62 | 40.72 | 40.61 | 40.61 | 2,170 | -0.11(-0.27%) |
May 24, 2021 | 40.73 | 40.77 | 40.67 | 40.72 | 4,640 | +0.02(+0.04%) |
May 21, 2021 | 40.76 | 40.76 | 40.63 | 40.70 | 6,717 | +0.05(+0.11%) |
May 20, 2021 | 40.68 | 40.71 | 40.65 | 40.66 | 3,134 | -0.03(-0.06%) |
May 19, 2021 | 40.73 | 40.73 | 40.60 | 40.68 | 2,752 | +0.00(+0.01%) |
May 18, 2021 | 40.72 | 40.78 | 40.63 | 40.68 | 8,139 | +0.03(+0.08%) |
May 17, 2021 | 40.56 | 40.71 | 40.56 | 40.65 | 6,362 | -0.03(-0.08%) |
May 14, 2021 | 40.70 | 40.74 | 40.64 | 40.68 | 33,887 | +0.09(+0.22%) |
May 13, 2021 | 40.59 | 40.65 | 40.55 | 40.59 | 3,189 | +0.02(+0.05%) |
May 12, 2021 | 40.57 | 40.64 | 40.55 | 40.57 | 5,154 | -0.10(-0.25%) |
May 11, 2021 | 40.57 | 40.72 | 40.57 | 40.67 | 7,388 | -0.02(-0.06%) |
May 10, 2021 | 40.99 | 40.99 | 40.62 | 40.69 | 7,070 | -0.01(-0.03%) |
May 07, 2021 | 40.76 | 40.76 | 40.71 | 40.71 | 9,159 | +0.09(+0.21%) |
May 06, 2021 | 40.60 | 40.62 | 40.49 | 40.62 | 6,050 | +0.06(+0.14%) |
May 05, 2021 | 40.61 | 40.62 | 40.56 | 40.56 | 4,779 | +0.05(+0.13%) |
May 04, 2021 | 40.52 | 40.57 | 40.48 | 40.51 | 6,747 | -0.06(-0.15%) |
May 03, 2021 | 40.65 | 40.66 | 40.57 | 40.57 | 3,252 | +0.02(+0.05%) |
Apr 30, 2021 | 40.52 | 40.58 | 40.46 | 40.55 | 2,700 | +0.00(+0.01%) |
Apr 29, 2021 | 40.51 | 40.60 | 40.51 | 40.55 | 7,854 | +0.02(+0.06%) |
Apr 28, 2021 | 40.59 | 40.59 | 40.52 | 40.52 | 3,935 | -0.04(-0.10%) |
Apr 27, 2021 | 40.57 | 40.57 | 40.55 | 40.56 | 2,002 | -0.02(-0.05%) |
Apr 26, 2021 | 40.63 | 40.63 | 40.52 | 40.58 | 3,843 | +0.05(+0.12%) |
Apr 23, 2021 | 40.53 | 40.57 | 40.53 | 40.53 | 3,600 | +0.10(+0.24%) |
Apr 22, 2021 | 40.47 | 40.49 | 40.37 | 40.44 | 5,844 | -0.01(-0.03%) |
Apr 21, 2021 | 40.36 | 40.50 | 40.36 | 40.45 | 6,426 | +0.09(+0.23%) |
Apr 20, 2021 | 40.39 | 40.40 | 40.33 | 40.36 | 4,160 | +0.13(+0.31%) |
Apr 19, 2021 | 40.17 | 40.23 | 40.15 | 40.23 | 7,236 | +0.06(+0.15%) |
Apr 16, 2021 | 40.23 | 40.24 | 40.17 | 40.17 | 2,500 | +0.07(+0.16%) |
Apr 15, 2021 | 40.03 | 40.17 | 40.03 | 40.10 | 2,288 | +0.08(+0.21%) |
Apr 14, 2021 | 40.11 | 40.11 | 40.02 | 40.02 | 3,143 | -0.01(-0.03%) |
Apr 13, 2021 | 40.07 | 40.11 | 40.03 | 40.03 | 1,978 | -0.07(-0.16%) |
Apr 12, 2021 | 40.18 | 40.18 | 40.01 | 40.10 | 5,131 | +0.08(+0.20%) |
Apr 09, 2021 | 39.96 | 40.07 | 39.96 | 40.02 | 4,900 | +0.01(+0.03%) |
Apr 08, 2021 | 40.09 | 40.09 | 40.00 | 40.01 | 7,785 | -0.03(-0.07%) |
Apr 07, 2021 | 40.09 | 40.12 | 40.03 | 40.03 | 3,668 | -0.01(-0.02%) |
Apr 06, 2021 | 39.92 | 40.13 | 39.92 | 40.04 | 5,122 | -0.05(-0.14%) |
Apr 05, 2021 | 40.03 | 40.12 | 39.95 | 40.10 | 9,422 | -0.13(-0.33%) |
Apr 01, 2021 | 39.98 | 40.23 | 39.90 | 40.23 | 5,900 | +0.46(+1.17%) |
Mar 31, 2021 | 39.68 | 39.83 | 39.68 | 39.77 | 1,953 | +0.00(+0.01%) |
Mar 30, 2021 | 39.78 | 39.86 | 39.76 | 39.76 | 5,937 | -0.11(-0.26%) |
Mar 29, 2021 | 39.95 | 39.95 | 39.87 | 39.87 | 3,454 | -0.10(-0.26%) |
Mar 26, 2021 | 39.96 | 39.99 | 39.96 | 39.97 | 5,400 | -0.06(-0.15%) |
Mar 25, 2021 | 40.05 | 40.11 | 39.99 | 40.03 | 4,232 | +0.00(+0.00%) |
Mar 24, 2021 | 40.15 | 40.15 | 40.03 | 40.03 | 2,023 | -0.03(-0.08%) |
Mar 23, 2021 | 39.89 | 40.09 | 39.89 | 40.06 | 7,422 | +0.07(+0.19%) |
Mar 22, 2021 | 39.93 | 40.08 | 39.90 | 39.99 | 2,535 | +0.10(+0.26%) |
Mar 19, 2021 | 39.76 | 40.00 | 39.76 | 39.88 | 2,600 | -0.05(-0.13%) |
Mar 18, 2021 | 40.01 | 40.04 | 39.79 | 39.94 | 1,990 | +0.07(+0.17%) |
Mar 17, 2021 | 39.97 | 39.97 | 39.80 | 39.87 | 4,906 | +0.06(+0.16%) |
Mar 16, 2021 | 39.88 | 39.90 | 39.80 | 39.81 | 16,395 | -0.01(-0.03%) |
Mar 15, 2021 | 39.85 | 39.85 | 39.62 | 39.82 | 2,236 | +0.00(+0.00%) |
Mar 12, 2021 | 39.89 | 39.89 | 39.72 | 39.82 | 2,000 | -0.01(-0.03%) |
Mar 11, 2021 | 39.75 | 39.95 | 39.72 | 39.83 | 7,233 | +0.18(+0.46%) |
Mar 10, 2021 | 39.55 | 39.72 | 39.50 | 39.64 | 5,405 | -0.03(-0.07%) |
Mar 09, 2021 | 39.81 | 39.81 | 39.60 | 39.67 | 2,225 | +0.32(+0.81%) |
Mar 08, 2021 | 39.65 | 39.83 | 39.35 | 39.35 | 12,024 | -0.34(-0.85%) |
Mar 05, 2021 | 39.38 | 39.70 | 39.36 | 39.69 | 13,700 | +0.21(+0.54%) |
Mar 04, 2021 | 39.70 | 39.70 | 39.47 | 39.47 | 4,360 | -0.15(-0.37%) |
Mar 03, 2021 | 39.71 | 39.75 | 39.59 | 39.62 | 5,022 | +0.01(+0.01%) |
Mar 02, 2021 | 39.74 | 39.78 | 39.61 | 39.62 | 6,291 | -0.10(-0.26%) |
Mar 01, 2021 | 39.60 | 39.73 | 39.60 | 39.72 | 832 | +0.07(+0.18%) |
Feb 26, 2021 | 39.47 | 39.68 | 39.45 | 39.65 | 9,400 | +0.26(+0.66%) |
Feb 25, 2021 | 39.60 | 39.64 | 39.38 | 39.39 | 6,576 | -0.22(-0.55%) |
Feb 24, 2021 | 39.66 | 39.66 | 39.58 | 39.60 | 4,802 | -0.02(-0.04%) |
Feb 23, 2021 | 39.77 | 39.81 | 38.62 | 39.62 | 36,616 | -0.20(-0.49%) |
Feb 22, 2021 | 39.91 | 39.96 | 39.77 | 39.81 | 10,065 | -0.19(-0.47%) |
Feb 19, 2021 | 40.10 | 40.14 | 40.00 | 40.00 | 15,400 | -0.12(-0.31%) |
Feb 18, 2021 | 40.15 | 40.15 | 40.12 | 40.13 | 10,519 | -0.09(-0.24%) |
Feb 17, 2021 | 40.24 | 40.24 | 40.19 | 40.22 | 3,437 | -0.06(-0.15%) |
Feb 16, 2021 | 40.13 | 40.51 | 40.11 | 40.28 | 29,571 | +0.17(+0.44%) |
Feb 12, 2021 | 40.12 | 40.18 | 40.00 | 40.11 | 2,500 | +0.23(+0.58%) |
Feb 11, 2021 | 39.91 | 39.91 | 39.87 | 39.88 | 3,176 | +0.08(+0.19%) |
Feb 10, 2021 | 39.75 | 39.92 | 39.73 | 39.80 | 4,196 | +0.27(+0.68%) |
Feb 09, 2021 | 39.71 | 39.81 | 39.53 | 39.53 | 6,607 | -0.19(-0.47%) |
Feb 08, 2021 | 39.74 | 39.81 | 39.72 | 39.72 | 8,396 | +0.02(+0.05%) |
Feb 05, 2021 | 39.66 | 39.77 | 39.66 | 39.70 | 784,000 | +0.04(+0.09%) |
Feb 04, 2021 | 39.66 | 39.68 | 39.65 | 39.66 | 2,123 | +0.02(+0.04%) |
Feb 03, 2021 | 39.65 | 39.65 | 39.65 | 39.65 | 0 | -0.06(-0.14%) |
Feb 02, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 38 | +0.10(+0.25%) |
Feb 01, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 8 | +0.18(+0.45%) |
Jan 29, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | -0.00(-0.01%) |
Jan 28, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 10 | +0.19(+0.47%) |
Jan 27, 2021 | 39.38 | 39.38 | 39.24 | 39.24 | 310 | -0.28(-0.72%) |
Jan 26, 2021 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | -0.12(-0.30%) |
Jan 25, 2021 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | -0.04(-0.10%) |
Jan 22, 2021 | 39.74 | 39.74 | 39.69 | 39.69 | 100 | +0.02(+0.04%) |
Jan 21, 2021 | 39.67 | 39.67 | 39.67 | 39.67 | 2 | -0.01(-0.03%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.65 | 39.68 | 2,310 | +0.19(+0.49%) |
Jan 19, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 28 | +0.09(+0.23%) |
Jan 15, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 100 | -0.01(-0.02%) |
Jan 14, 2021 | 39.41 | 39.41 | 39.41 | 39.41 | 0 | +0.01(+0.01%) |
Jan 13, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | -0.17(-0.42%) |
Jan 12, 2021 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | +0.10(+0.24%) |
Jan 11, 2021 | 39.47 | 39.47 | 39.47 | 39.47 | 50 | -0.16(-0.39%) |
Jan 08, 2021 | 39.73 | 39.76 | 39.63 | 39.63 | 3,400 | +0.17(+0.42%) |
Jan 07, 2021 | 39.27 | 39.46 | 39.27 | 39.46 | 800 | +0.14(+0.35%) |
Jan 06, 2021 | 39.33 | 39.33 | 39.33 | 39.33 | 75 | +0.05(+0.14%) |
Jan 05, 2021 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.16(+0.40%) |
Jan 04, 2021 | 39.11 | 39.11 | 39.11 | 39.11 | 6 | +0.08(+0.22%) |
Dec 31, 2020 | 39.03 | 39.03 | 39.03 | 0 | -0.07(-0.18%) | |
Dec 30, 2020 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | -0.07(-0.19%) |
Dec 29, 2020 | 39.17 | 39.17 | 39.17 | 39.17 | 8 | -0.15(-0.39%) |
Dec 28, 2020 | 39.33 | 39.33 | 39.33 | 39.33 | 6 | +0.09(+0.23%) |
Dec 24, 2020 | 39.24 | 39.24 | 39.24 | 39.24 | 0 | -0.01(-0.04%) |
Dec 23, 2020 | 39.25 | 39.25 | 39.25 | 39.25 | 101 | +0.05(+0.12%) |
Dec 22, 2020 | 39.25 | 39.25 | 39.12 | 39.20 | 1,157 | +0.10(+0.25%) |
Dec 21, 2020 | 39.12 | 39.15 | 39.10 | 39.10 | 514 | -0.05(-0.14%) |
Dec 18, 2020 | 39.16 | 39.20 | 39.16 | 39.16 | 100 | -0.02(-0.05%) |
Dec 17, 2020 | 39.28 | 39.28 | 39.18 | 39.18 | 204 | -0.09(-0.23%) |
Dec 16, 2020 | 39.27 | 39.27 | 39.27 | 39.27 | 0 | +0.33(+0.86%) |
Dec 15, 2020 | 38.96 | 38.96 | 38.82 | 38.93 | 1,109 | +0.02(+0.04%) |
Dec 14, 2020 | 38.92 | 38.92 | 38.92 | 38.92 | 89 | +0.02(+0.06%) |
Dec 11, 2020 | 38.90 | 38.90 | 38.90 | 38.90 | 100 | -0.04(-0.11%) |
Dec 10, 2020 | 38.94 | 38.94 | 38.94 | 38.94 | 30 | +0.04(+0.10%) |
Dec 09, 2020 | 38.90 | 38.90 | 38.90 | 38.90 | 0 | -0.11(-0.28%) |
Dec 08, 2020 | 39.06 | 39.06 | 39.01 | 39.01 | 180 | +0.12(+0.31%) |
Dec 07, 2020 | 38.89 | 38.89 | 38.89 | 38.89 | 1,635 | +0.03(+0.08%) |
Dec 04, 2020 | 38.86 | 38.86 | 38.86 | 38.86 | 100 | -0.05(-0.13%) |
Dec 03, 2020 | 38.91 | 38.91 | 38.91 | 38.91 | 0 | +0.13(+0.34%) |
Dec 02, 2020 | 38.78 | 38.78 | 38.78 | 38.78 | 0 | -0.02(-0.05%) |