Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.57 | 39.59 | 38.47 | 39.33 | 606,993 | +0.83(+2.14%) |
Oct 28, 2021 | 37.91 | 39.39 | 37.90 | 38.50 | 1,096,765 | +0.60(+1.59%) |
Oct 27, 2021 | 40.28 | 40.48 | 37.87 | 37.90 | 1,499,908 | -2.77(-6.81%) |
Oct 26, 2021 | 40.70 | 41.03 | 40.67 | 824,261 | +0.29(+0.73%) | |
Oct 25, 2021 | 40.03 | 40.42 | 39.04 | 40.38 | 857,208 | +0.39(+0.97%) |
Oct 22, 2021 | 39.00 | 40.00 | 38.91 | 39.99 | 680,682 | +1.06(+2.71%) |
Oct 21, 2021 | 38.49 | 38.94 | 38.07 | 38.93 | 541,422 | +0.67(+1.74%) |
Oct 20, 2021 | 38.33 | 38.70 | 38.14 | 38.27 | 381,550 | +0.10(+0.25%) |
Oct 19, 2021 | 37.46 | 38.18 | 37.26 | 38.17 | 485,951 | +1.05(+2.82%) |
Oct 18, 2021 | 37.31 | 37.54 | 36.94 | 37.12 | 593,090 | -0.37(-1.00%) |
Oct 15, 2021 | 38.47 | 38.58 | 37.50 | 37.50 | 891,692 | -0.41(-1.09%) |
Oct 14, 2021 | 37.58 | 38.11 | 37.02 | 37.91 | 809,206 | +1.25(+3.42%) |
Oct 13, 2021 | 36.69 | 37.12 | 36.04 | 36.66 | 927,556 | -0.03(-0.09%) |
Oct 12, 2021 | 38.45 | 38.51 | 36.54 | 36.69 | 1,017,023 | -2.05(-5.29%) |
Oct 11, 2021 | 39.68 | 40.10 | 38.74 | 38.74 | 704,169 | -1.13(-2.83%) |
Oct 08, 2021 | 39.43 | 40.06 | 39.12 | 39.86 | 653,509 | +0.46(+1.17%) |
Oct 07, 2021 | 39.58 | 40.22 | 39.28 | 39.40 | 450,396 | +0.29(+0.73%) |
Oct 06, 2021 | 38.78 | 39.58 | 38.47 | 39.12 | 351,665 | -0.24(-0.61%) |
Oct 05, 2021 | 38.25 | 39.50 | 37.73 | 39.35 | 669,793 | +1.15(+3.01%) |
Oct 04, 2021 | 38.91 | 39.34 | 37.78 | 38.20 | 976,964 | -1.20(-3.04%) |
Oct 01, 2021 | 39.10 | 40.06 | 38.33 | 39.40 | 534,897 | +0.56(+1.45%) |
Sep 30, 2021 | 40.03 | 40.20 | 38.76 | 38.84 | 561,050 | -0.79(-2.00%) |
Sep 29, 2021 | 40.24 | 40.24 | 39.60 | 39.63 | 384,682 | -0.48(-1.19%) |
Sep 28, 2021 | 41.16 | 41.39 | 39.93 | 40.11 | 424,171 | -1.23(-2.98%) |
Sep 27, 2021 | 40.62 | 41.55 | 40.62 | 41.34 | 268,470 | +0.84(+2.08%) |
Sep 24, 2021 | 40.35 | 40.95 | 40.10 | 40.50 | 263,911 | -0.03(-0.08%) |
Sep 23, 2021 | 40.16 | 40.94 | 40.15 | 40.53 | 313,007 | +0.63(+1.57%) |
Sep 22, 2021 | 39.22 | 40.31 | 39.09 | 39.90 | 354,738 | +1.20(+3.10%) |
Sep 21, 2021 | 39.94 | 40.02 | 38.31 | 38.70 | 539,490 | -0.71(-1.79%) |
Sep 20, 2021 | 39.70 | 39.78 | 38.50 | 39.41 | 723,882 | -1.52(-3.71%) |
Sep 17, 2021 | 41.08 | 41.39 | 40.59 | 40.93 | 724,165 | +0.16(+0.39%) |
Sep 16, 2021 | 41.28 | 41.55 | 40.43 | 40.77 | 382,969 | -0.45(-1.10%) |
Sep 15, 2021 | 40.20 | 41.43 | 40.14 | 41.22 | 495,903 | +1.06(+2.65%) |
Sep 14, 2021 | 41.08 | 41.27 | 39.95 | 40.16 | 455,957 | -0.61(-1.50%) |
Sep 13, 2021 | 40.33 | 40.78 | 40.06 | 40.77 | 374,666 | +0.90(+2.25%) |
Sep 10, 2021 | 40.48 | 40.62 | 39.68 | 39.87 | 537,344 | -0.21(-0.53%) |
Sep 09, 2021 | 40.08 | 40.79 | 40.08 | 40.08 | 342,883 | -0.03(-0.08%) |
Sep 08, 2021 | 40.13 | 40.74 | 39.67 | 40.12 | 422,437 | -0.14(-0.35%) |
Sep 07, 2021 | 41.44 | 41.48 | 40.21 | 40.26 | 398,942 | -1.17(-2.84%) |
Sep 03, 2021 | 41.64 | 41.99 | 41.32 | 41.43 | 409,342 | -0.21(-0.50%) |
Sep 02, 2021 | 41.28 | 41.74 | 40.97 | 41.64 | 400,743 | +0.47(+1.14%) |
Sep 01, 2021 | 41.36 | 41.59 | 40.65 | 41.17 | 358,802 | -0.08(-0.19%) |
Aug 31, 2021 | 41.28 | 41.46 | 40.77 | 41.25 | 552,844 | -0.02(-0.06%) |
Aug 30, 2021 | 41.92 | 41.92 | 41.24 | 41.28 | 551,560 | -0.44(-1.05%) |
Aug 27, 2021 | 40.14 | 41.78 | 40.14 | 41.71 | 536,774 | +1.62(+4.04%) |
Aug 26, 2021 | 40.58 | 40.74 | 39.96 | 40.09 | 349,253 | -0.55(-1.35%) |
Aug 25, 2021 | 40.77 | 41.47 | 40.51 | 40.64 | 528,774 | -0.17(-0.43%) |
Aug 24, 2021 | 40.31 | 40.83 | 39.97 | 40.82 | 441,487 | +0.77(+1.92%) |
Aug 23, 2021 | 39.32 | 40.17 | 39.32 | 40.05 | 464,909 | +1.03(+2.65%) |
Aug 20, 2021 | 38.11 | 39.08 | 37.95 | 39.01 | 479,782 | +0.88(+2.31%) |
Aug 19, 2021 | 38.21 | 38.78 | 37.61 | 38.13 | 696,917 | -0.67(-1.74%) |
Aug 18, 2021 | 39.40 | 39.78 | 38.80 | 38.81 | 636,788 | -0.96(-2.42%) |
Aug 17, 2021 | 40.12 | 40.40 | 39.31 | 39.77 | 700,906 | -0.99(-2.43%) |
Aug 16, 2021 | 40.30 | 40.95 | 39.67 | 40.76 | 619,204 | +0.10(+0.25%) |
Aug 13, 2021 | 40.87 | 40.98 | 40.35 | 40.66 | 548,653 | -0.18(-0.44%) |
Aug 12, 2021 | 40.95 | 41.24 | 40.15 | 40.84 | 638,914 | -0.24(-0.59%) |
Aug 11, 2021 | 41.05 | 41.50 | 40.72 | 41.08 | 892,300 | +0.36(+0.88%) |
Aug 10, 2021 | 40.38 | 41.04 | 40.29 | 40.72 | 485,745 | +0.39(+0.97%) |
Aug 09, 2021 | 39.99 | 40.80 | 39.64 | 40.33 | 587,323 | +0.40(+0.99%) |
Aug 06, 2021 | 39.52 | 39.95 | 38.95 | 39.93 | 665,789 | +0.58(+1.46%) |
Aug 05, 2021 | 38.92 | 39.56 | 38.63 | 39.36 | 630,660 | +0.97(+2.52%) |
Aug 04, 2021 | 38.16 | 38.71 | 37.61 | 38.39 | 766,636 | -0.24(-0.62%) |
Aug 03, 2021 | 38.09 | 38.88 | 37.83 | 38.63 | 669,735 | +0.78(+2.06%) |
Aug 02, 2021 | 37.85 | 38.76 | 37.51 | 37.85 | 1,127,369 | +0.40(+1.08%) |
Jul 30, 2021 | 37.56 | 37.88 | 37.31 | 37.45 | 735,387 | -0.28(-0.74%) |
Jul 29, 2021 | 36.93 | 38.38 | 36.69 | 37.73 | 1,103,916 | +0.96(+2.60%) |
Jul 28, 2021 | 37.41 | 37.50 | 36.44 | 36.77 | 995,042 | -0.64(-1.71%) |
Jul 27, 2021 | 37.67 | 37.81 | 37.07 | 37.41 | 570,236 | -0.79(-2.06%) |
Jul 26, 2021 | 38.29 | 38.76 | 37.98 | 38.20 | 534,097 | -0.09(-0.24%) |
Jul 23, 2021 | 38.55 | 38.67 | 38.01 | 38.29 | 353,615 | +0.19(+0.49%) |
Jul 22, 2021 | 39.11 | 39.11 | 37.93 | 38.10 | 375,676 | -1.00(-2.57%) |
Jul 21, 2021 | 38.62 | 39.11 | 38.56 | 39.11 | 317,647 | +0.97(+2.55%) |
Jul 20, 2021 | 37.25 | 38.45 | 37.00 | 38.13 | 591,772 | +0.98(+2.64%) |
Jul 19, 2021 | 37.43 | 38.12 | 36.79 | 37.15 | 724,630 | -1.42(-3.67%) |
Jul 16, 2021 | 39.40 | 39.40 | 38.41 | 38.57 | 526,388 | -0.45(-1.16%) |
Jul 15, 2021 | 39.01 | 39.29 | 38.63 | 39.02 | 450,967 | -0.38(-0.97%) |
Jul 14, 2021 | 39.57 | 40.01 | 39.07 | 39.40 | 522,425 | -0.12(-0.30%) |
Jul 13, 2021 | 40.38 | 40.49 | 39.36 | 39.52 | 466,315 | -0.84(-2.08%) |
Jul 12, 2021 | 39.45 | 40.38 | 39.32 | 40.36 | 490,810 | +0.43(+1.07%) |
Jul 09, 2021 | 39.27 | 39.98 | 39.27 | 39.93 | 540,493 | +1.26(+3.26%) |
Jul 08, 2021 | 39.20 | 39.47 | 38.44 | 38.67 | 410,382 | -1.47(-3.67%) |
Jul 07, 2021 | 39.56 | 40.27 | 39.34 | 40.14 | 488,384 | +0.38(+0.96%) |
Jul 06, 2021 | 39.74 | 39.99 | 39.15 | 39.76 | 479,207 | +0.02(+0.06%) |
Jul 02, 2021 | 40.17 | 40.26 | 39.71 | 39.74 | 434,800 | -0.25(-0.62%) |
Jul 01, 2021 | 39.92 | 40.23 | 39.76 | 39.99 | 508,994 | +0.41(+1.04%) |
Jun 30, 2021 | 39.11 | 39.87 | 39.04 | 39.57 | 540,941 | +0.22(+0.55%) |
Jun 29, 2021 | 39.43 | 39.68 | 39.01 | 39.36 | 644,509 | +0.15(+0.38%) |
Jun 28, 2021 | 40.50 | 40.50 | 38.97 | 39.21 | 663,439 | -1.18(-2.93%) |
Jun 25, 2021 | 39.67 | 40.43 | 39.55 | 40.39 | 2,464,614 | +0.89(+2.25%) |
Jun 24, 2021 | 39.57 | 39.66 | 39.15 | 39.50 | 373,274 | +0.30(+0.77%) |
Jun 23, 2021 | 38.97 | 39.43 | 38.84 | 39.20 | 478,123 | +0.36(+0.92%) |
Jun 22, 2021 | 38.74 | 38.84 | 38.12 | 38.84 | 491,010 | -0.07(-0.18%) |
Jun 21, 2021 | 38.06 | 38.98 | 38.02 | 38.91 | 416,912 | +1.10(+2.90%) |
Jun 18, 2021 | 38.70 | 38.89 | 37.59 | 37.81 | 1,108,566 | -1.60(-4.07%) |
Jun 17, 2021 | 40.59 | 40.66 | 38.73 | 39.42 | 919,822 | -1.51(-3.69%) |
Jun 16, 2021 | 41.65 | 41.65 | 40.71 | 40.93 | 742,279 | -0.93(-2.21%) |
Jun 15, 2021 | 41.96 | 42.32 | 41.65 | 41.86 | 534,440 | -0.02(-0.06%) |
Jun 14, 2021 | 41.93 | 42.05 | 41.27 | 41.88 | 468,483 | -0.01(-0.02%) |
Jun 11, 2021 | 42.30 | 42.51 | 41.75 | 41.89 | 542,801 | -0.12(-0.28%) |
Jun 10, 2021 | 41.32 | 42.28 | 41.27 | 42.00 | 1,119,504 | +1.32(+3.23%) |
Jun 09, 2021 | 41.01 | 41.03 | 40.42 | 40.69 | 488,593 | -0.28(-0.68%) |
Jun 08, 2021 | 40.37 | 41.03 | 39.69 | 40.97 | 546,967 | +0.70(+1.74%) |
Jun 07, 2021 | 40.23 | 40.32 | 39.99 | 40.27 | 515,632 | +0.09(+0.21%) |
Jun 04, 2021 | 40.20 | 40.30 | 39.82 | 40.18 | 533,101 | -0.01(-0.02%) |
Jun 03, 2021 | 39.86 | 40.45 | 39.60 | 40.19 | 397,883 | +0.11(+0.27%) |
Jun 02, 2021 | 40.22 | 40.24 | 39.55 | 40.08 | 461,749 | -0.16(-0.41%) |
Jun 01, 2021 | 40.31 | 40.49 | 39.71 | 40.24 | 489,637 | +0.47(+1.17%) |
May 28, 2021 | 39.94 | 39.99 | 39.12 | 39.78 | 500,762 | -0.11(-0.27%) |
May 27, 2021 | 39.82 | 40.03 | 39.54 | 39.89 | 650,720 | +0.43(+1.09%) |
May 26, 2021 | 39.24 | 39.73 | 38.68 | 39.46 | 888,669 | +0.33(+0.86%) |
May 25, 2021 | 40.13 | 40.45 | 39.09 | 39.12 | 498,878 | -0.78(-1.95%) |
May 24, 2021 | 40.38 | 40.42 | 39.86 | 39.90 | 436,851 | -0.02(-0.06%) |
May 21, 2021 | 39.96 | 40.34 | 39.68 | 39.92 | 396,993 | +0.30(+0.77%) |
May 20, 2021 | 38.87 | 39.96 | 38.54 | 39.62 | 561,882 | +0.95(+2.46%) |
May 19, 2021 | 38.36 | 38.73 | 37.69 | 38.67 | 741,898 | -0.42(-1.08%) |
May 18, 2021 | 39.73 | 40.10 | 38.84 | 39.09 | 1,225,069 | -0.72(-1.82%) |
May 17, 2021 | 40.25 | 40.41 | 39.22 | 39.82 | 660,331 | -0.76(-1.86%) |
May 14, 2021 | 39.99 | 40.82 | 39.78 | 40.57 | 508,336 | +0.85(+2.14%) |
May 13, 2021 | 39.12 | 40.06 | 38.94 | 39.72 | 807,691 | +0.76(+1.94%) |
May 12, 2021 | 41.84 | 42.05 | 38.88 | 38.97 | 1,115,077 | -3.18(-7.54%) |
May 11, 2021 | 41.79 | 42.53 | 41.55 | 42.14 | 651,890 | -0.99(-2.31%) |
May 10, 2021 | 43.31 | 43.76 | 43.11 | 43.14 | 779,935 | -0.08(-0.19%) |
May 07, 2021 | 43.16 | 43.78 | 42.86 | 43.22 | 731,903 | +0.10(+0.23%) |
May 06, 2021 | 41.55 | 43.18 | 41.42 | 43.12 | 877,214 | +1.49(+3.58%) |
May 05, 2021 | 40.70 | 41.65 | 40.08 | 41.63 | 1,079,123 | +1.43(+3.56%) |
May 04, 2021 | 39.93 | 40.46 | 39.49 | 40.20 | 786,183 | +0.51(+1.29%) |
May 03, 2021 | 39.25 | 40.03 | 38.88 | 39.69 | 1,014,802 | +0.72(+1.85%) |
Apr 30, 2021 | 39.84 | 40.15 | 38.70 | 38.97 | 1,222,994 | -1.42(-3.51%) |
Apr 29, 2021 | 40.79 | 41.11 | 39.76 | 40.38 | 693,675 | +0.15(+0.38%) |
Apr 28, 2021 | 40.71 | 41.11 | 39.10 | 40.23 | 1,460,264 | -0.88(-2.14%) |
Apr 27, 2021 | 41.23 | 42.17 | 40.83 | 41.11 | 1,342,629 | -2.13(-4.92%) |
Apr 26, 2021 | 42.53 | 43.58 | 42.40 | 43.24 | 1,262,938 | +1.17(+2.78%) |
Apr 23, 2021 | 41.29 | 42.24 | 40.94 | 42.07 | 616,005 | +0.95(+2.31%) |
Apr 22, 2021 | 41.38 | 41.74 | 40.79 | 41.12 | 803,436 | -0.28(-0.67%) |
Apr 21, 2021 | 40.31 | 41.42 | 40.26 | 41.39 | 757,021 | +0.89(+2.19%) |
Apr 20, 2021 | 41.52 | 42.21 | 39.97 | 40.50 | 942,487 | -1.41(-3.36%) |
Apr 19, 2021 | 42.87 | 43.05 | 41.35 | 41.91 | 783,745 | -1.17(-2.72%) |
Apr 16, 2021 | 44.00 | 44.12 | 42.49 | 43.08 | 828,876 | -0.28(-0.64%) |
Apr 15, 2021 | 41.98 | 43.84 | 41.45 | 43.36 | 1,559,268 | +2.08(+5.04%) |
Apr 14, 2021 | 41.43 | 42.12 | 41.21 | 41.28 | 492,293 | -0.24(-0.59%) |
Apr 13, 2021 | 41.88 | 41.93 | 40.82 | 41.52 | 693,918 | -0.19(-0.46%) |
Apr 12, 2021 | 40.83 | 41.84 | 40.78 | 41.71 | 510,202 | +0.88(+2.16%) |
Apr 09, 2021 | 40.93 | 41.06 | 40.20 | 40.83 | 705,126 | +0.29(+0.72%) |
Apr 08, 2021 | 40.83 | 40.99 | 39.57 | 40.54 | 966,733 | -0.02(-0.06%) |
Apr 07, 2021 | 40.42 | 40.84 | 40.04 | 40.57 | 483,721 | +0.02(+0.06%) |
Apr 06, 2021 | 41.71 | 41.86 | 40.03 | 40.54 | 996,180 | -1.09(-2.63%) |
Apr 05, 2021 | 40.56 | 41.90 | 40.29 | 41.64 | 1,670,982 | +1.45(+3.60%) |
Apr 01, 2021 | 40.41 | 40.54 | 39.83 | 40.19 | 510,419 | +0.27(+0.67%) |
Mar 31, 2021 | 39.41 | 40.33 | 39.30 | 39.92 | 782,109 | +0.60(+1.52%) |
Mar 30, 2021 | 38.84 | 39.44 | 38.65 | 39.33 | 563,654 | +0.43(+1.10%) |
Mar 29, 2021 | 40.04 | 40.40 | 38.62 | 38.90 | 679,721 | -1.54(-3.80%) |
Mar 26, 2021 | 39.40 | 40.50 | 39.03 | 40.44 | 781,833 | +1.45(+3.71%) |
Mar 25, 2021 | 38.79 | 39.14 | 36.96 | 38.99 | 979,518 | -0.11(-0.29%) |
Mar 24, 2021 | 39.47 | 40.05 | 39.05 | 39.10 | 976,090 | +0.01(+0.02%) |
Mar 23, 2021 | 40.34 | 40.60 | 39.00 | 39.10 | 1,020,726 | -1.55(-3.82%) |
Mar 22, 2021 | 40.67 | 41.05 | 39.86 | 40.65 | 642,407 | +0.08(+0.19%) |
Mar 19, 2021 | 39.54 | 40.84 | 39.04 | 40.57 | 1,389,345 | +1.03(+2.61%) |
Mar 18, 2021 | 40.96 | 41.02 | 39.30 | 39.54 | 868,404 | -1.35(-3.29%) |
Mar 17, 2021 | 39.30 | 40.99 | 39.22 | 40.89 | 854,431 | +1.42(+3.61%) |
Mar 16, 2021 | 39.14 | 39.71 | 38.67 | 39.46 | 920,106 | +0.51(+1.32%) |
Mar 15, 2021 | 38.42 | 38.96 | 37.82 | 38.95 | 575,602 | +0.70(+1.84%) |
Mar 12, 2021 | 38.74 | 39.00 | 38.08 | 38.25 | 529,237 | -0.49(-1.26%) |
Mar 11, 2021 | 39.00 | 39.57 | 38.54 | 38.74 | 758,647 | -0.05(-0.14%) |
Mar 10, 2021 | 37.99 | 39.05 | 37.88 | 38.79 | 972,915 | +1.33(+3.55%) |
Mar 09, 2021 | 36.65 | 37.88 | 36.35 | 37.46 | 1,065,002 | +1.25(+3.44%) |
Mar 08, 2021 | 36.90 | 37.19 | 36.16 | 36.21 | 748,176 | -0.45(-1.23%) |
Mar 05, 2021 | 35.79 | 36.76 | 34.13 | 36.66 | 883,760 | +1.42(+4.02%) |
Mar 04, 2021 | 35.97 | 36.38 | 34.31 | 35.25 | 1,284,172 | -1.38(-3.76%) |
Mar 03, 2021 | 37.14 | 37.63 | 36.62 | 36.62 | 818,951 | -0.44(-1.20%) |
Mar 02, 2021 | 37.74 | 37.75 | 36.95 | 37.07 | 805,641 | -0.69(-1.82%) |
Mar 01, 2021 | 37.41 | 38.00 | 37.12 | 37.76 | 1,820,904 | +1.41(+3.87%) |
Feb 26, 2021 | 36.92 | 36.94 | 35.92 | 36.35 | 955,240 | +0.02(+0.04%) |
Feb 25, 2021 | 37.23 | 37.72 | 36.27 | 36.33 | 1,273,354 | -1.45(-3.85%) |
Feb 24, 2021 | 36.36 | 37.81 | 36.34 | 37.79 | 1,064,349 | +1.55(+4.27%) |
Feb 23, 2021 | 36.17 | 36.66 | 35.21 | 36.24 | 1,506,407 | -0.48(-1.31%) |
Feb 22, 2021 | 37.16 | 37.42 | 36.37 | 36.72 | 1,044,917 | -0.57(-1.52%) |
Feb 19, 2021 | 37.09 | 37.84 | 36.66 | 37.29 | 1,069,842 | +0.37(+1.00%) |
Feb 18, 2021 | 38.38 | 38.40 | 36.74 | 36.92 | 1,181,632 | -1.83(-4.72%) |
Feb 17, 2021 | 39.13 | 39.47 | 38.07 | 38.75 | 678,781 | -0.72(-1.82%) |
Feb 16, 2021 | 40.56 | 40.75 | 39.47 | 39.47 | 626,079 | -0.77(-1.92%) |
Feb 12, 2021 | 39.86 | 40.38 | 39.57 | 40.24 | 579,155 | +0.26(+0.65%) |
Feb 11, 2021 | 40.11 | 40.31 | 38.61 | 39.98 | 683,292 | +0.11(+0.29%) |
Feb 10, 2021 | 40.66 | 40.80 | 39.73 | 39.87 | 778,800 | -0.54(-1.33%) |
Feb 09, 2021 | 40.04 | 40.77 | 39.64 | 40.41 | 636,397 | +0.28(+0.71%) |
Feb 08, 2021 | 40.33 | 40.78 | 39.57 | 40.12 | 926,816 | +0.35(+0.88%) |
Feb 05, 2021 | 39.11 | 40.20 | 38.76 | 39.77 | 1,012,983 | +0.66(+1.70%) |
Feb 04, 2021 | 37.88 | 39.37 | 37.43 | 39.11 | 1,411,147 | +2.05(+5.52%) |
Feb 03, 2021 | 38.32 | 39.08 | 36.70 | 37.06 | 1,196,244 | -0.94(-2.48%) |
Feb 02, 2021 | 37.76 | 38.23 | 37.05 | 38.00 | 828,692 | +0.70(+1.88%) |
Feb 01, 2021 | 36.53 | 37.47 | 35.63 | 37.30 | 935,222 | +1.15(+3.18%) |
Jan 29, 2021 | 38.30 | 38.49 | 36.00 | 36.15 | 1,189,177 | -2.68(-6.91%) |
Jan 28, 2021 | 37.46 | 39.19 | 37.20 | 38.83 | 952,919 | +1.86(+5.03%) |
Jan 27, 2021 | 38.59 | 38.74 | 36.78 | 36.97 | 1,269,003 | -2.11(-5.41%) |
Jan 26, 2021 | 39.97 | 40.19 | 38.98 | 39.09 | 353,715 | -0.38(-0.97%) |
Jan 25, 2021 | 39.15 | 39.97 | 38.64 | 39.47 | 682,823 | +0.04(+0.09%) |
Jan 22, 2021 | 39.38 | 39.80 | 38.82 | 39.43 | 578,388 | -0.37(-0.92%) |
Jan 21, 2021 | 40.59 | 40.77 | 39.79 | 39.80 | 471,768 | -0.77(-1.90%) |
Jan 20, 2021 | 39.81 | 40.61 | 39.68 | 40.56 | 564,615 | +0.85(+2.14%) |
Jan 19, 2021 | 39.88 | 39.91 | 39.08 | 39.71 | 566,087 | +0.32(+0.82%) |
Jan 15, 2021 | 39.59 | 39.75 | 38.25 | 39.39 | 743,068 | -0.72(-1.81%) |
Jan 14, 2021 | 40.75 | 41.27 | 39.97 | 40.12 | 652,580 | -0.53(-1.30%) |
Jan 13, 2021 | 38.84 | 40.82 | 38.84 | 40.65 | 925,056 | +1.87(+4.81%) |
Jan 12, 2021 | 39.06 | 39.78 | 38.56 | 38.78 | 501,652 | -0.07(-0.19%) |
Jan 11, 2021 | 38.43 | 39.32 | 38.35 | 38.85 | 585,716 | +0.31(+0.79%) |
Jan 08, 2021 | 39.09 | 39.32 | 38.20 | 38.55 | 727,805 | -0.44(-1.13%) |
Jan 07, 2021 | 40.38 | 40.87 | 38.56 | 38.99 | 969,739 | -1.40(-3.46%) |
Jan 06, 2021 | 38.10 | 41.12 | 38.10 | 40.38 | 1,326,629 | +2.94(+7.86%) |
Jan 05, 2021 | 36.76 | 37.70 | 36.67 | 37.44 | 411,295 | +0.78(+2.12%) |
Jan 04, 2021 | 37.81 | 38.16 | 36.41 | 36.67 | 445,511 | -0.93(-2.48%) |
Dec 31, 2020 | 37.60 | 37.60 | 37.60 | 406,605 | +0.45(+1.21%) | |
Dec 30, 2020 | 37.08 | 37.31 | 36.86 | 37.15 | 406,605 | +0.27(+0.73%) |
Dec 29, 2020 | 37.06 | 37.29 | 36.28 | 36.88 | 440,512 | +0.08(+0.22%) |
Dec 28, 2020 | 37.58 | 37.78 | 36.68 | 36.80 | 505,286 | -0.46(-1.24%) |
Dec 24, 2020 | 37.29 | 37.55 | 36.96 | 37.26 | 138,706 | +0.16(+0.42%) |
Dec 23, 2020 | 37.18 | 37.32 | 36.71 | 37.11 | 360,680 | +0.04(+0.12%) |
Dec 22, 2020 | 37.26 | 37.51 | 36.94 | 37.06 | 334,147 | -0.22(-0.58%) |
Dec 21, 2020 | 36.91 | 37.34 | 36.42 | 37.28 | 542,587 | -0.12(-0.32%) |
Dec 18, 2020 | 37.25 | 37.61 | 36.73 | 37.40 | 1,791,531 | +0.21(+0.56%) |
Dec 17, 2020 | 37.77 | 37.85 | 36.60 | 37.19 | 626,787 | -0.66(-1.74%) |
Dec 16, 2020 | 36.54 | 37.99 | 36.41 | 37.85 | 649,923 | +1.62(+4.47%) |
Dec 15, 2020 | 36.05 | 36.43 | 35.35 | 36.22 | 533,386 | +0.40(+1.13%) |
Dec 14, 2020 | 36.74 | 36.88 | 35.78 | 35.82 | 397,055 | -0.26(-0.72%) |
Dec 11, 2020 | 35.39 | 36.21 | 35.28 | 36.08 | 558,573 | +0.41(+1.15%) |
Dec 10, 2020 | 36.15 | 36.28 | 35.55 | 35.67 | 423,502 | -0.76(-2.09%) |
Dec 09, 2020 | 37.17 | 37.33 | 36.27 | 36.43 | 509,864 | -0.57(-1.53%) |
Dec 08, 2020 | 36.22 | 37.06 | 36.14 | 37.00 | 378,505 | +0.57(+1.56%) |
Dec 07, 2020 | 36.20 | 36.52 | 35.73 | 36.43 | 387,358 | +0.20(+0.56%) |
Dec 04, 2020 | 35.96 | 36.66 | 35.54 | 36.23 | 445,305 | +0.38(+1.06%) |
Dec 03, 2020 | 35.10 | 36.08 | 34.97 | 35.85 | 642,244 | +1.19(+3.43%) |
Dec 02, 2020 | 34.34 | 35.02 | 34.01 | 34.66 | 344,980 | +0.31(+0.91%) |
Dec 01, 2020 | 34.19 | 34.66 | 33.77 | 34.35 | 498,461 | +0.74(+2.20%) |
Nov 30, 2020 | 34.37 | 34.48 | 33.49 | 33.61 | 467,138 | -0.73(-2.13%) |
Nov 27, 2020 | 34.04 | 34.48 | 33.39 | 34.34 | 268,040 | +0.22(+0.66%) |
Nov 25, 2020 | 35.01 | 35.03 | 34.00 | 34.12 | 772,255 | -1.08(-3.06%) |
Nov 24, 2020 | 34.35 | 35.32 | 33.91 | 35.19 | 527,493 | +1.31(+3.88%) |
Nov 23, 2020 | 34.02 | 34.27 | 33.63 | 33.88 | 458,089 | +0.41(+1.23%) |
Nov 20, 2020 | 33.71 | 33.92 | 33.14 | 33.47 | 397,642 | -0.45(-1.32%) |
Nov 19, 2020 | 33.62 | 34.06 | 33.33 | 33.92 | 410,468 | +0.21(+0.62%) |
Nov 18, 2020 | 34.15 | 34.72 | 33.70 | 33.71 | 616,688 | -0.41(-1.20%) |
Nov 17, 2020 | 33.86 | 34.32 | 33.61 | 34.12 | 467,695 | +0.04(+0.13%) |
Nov 16, 2020 | 33.61 | 34.34 | 33.44 | 34.07 | 551,980 | +1.17(+3.56%) |
Nov 13, 2020 | 32.65 | 33.07 | 32.34 | 32.90 | 558,841 | +0.52(+1.61%) |
Nov 12, 2020 | 33.01 | 33.50 | 31.84 | 32.38 | 774,483 | -0.92(-2.75%) |
Nov 11, 2020 | 34.90 | 34.94 | 33.02 | 33.29 | 911,374 | -0.98(-2.87%) |
Nov 10, 2020 | 33.17 | 34.94 | 33.12 | 34.28 | 953,149 | +1.30(+3.93%) |
Nov 09, 2020 | 33.38 | 33.63 | 32.38 | 32.98 | 778,992 | +1.79(+5.73%) |
Nov 06, 2020 | 32.36 | 32.36 | 31.11 | 31.19 | 621,119 | -1.02(-3.16%) |
Nov 05, 2020 | 31.66 | 32.37 | 31.61 | 32.21 | 507,837 | +0.72(+2.28%) |
Nov 04, 2020 | 31.02 | 31.92 | 30.58 | 31.49 | 743,343 | +0.07(+0.23%) |
Nov 03, 2020 | 31.00 | 31.56 | 30.82 | 31.42 | 549,725 | +0.88(+2.88%) |