Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.55 | 40.59 | 40.51 | 40.51 | 196,090 | -0.05(-0.12%) |
Dec 30, 2021 | 40.62 | 40.62 | 40.52 | 40.56 | 152,171 | +0.00(+0.00%) |
Dec 29, 2021 | 40.63 | 40.63 | 40.55 | 40.56 | 75,322 | -0.04(-0.10%) |
Dec 28, 2021 | 40.71 | 40.71 | 40.57 | 40.60 | 242,487 | -0.05(-0.12%) |
Dec 27, 2021 | 40.68 | 40.70 | 40.63 | 40.65 | 1,173,036 | +0.01(+0.03%) |
Dec 23, 2021 | 40.58 | 40.67 | 40.55 | 40.64 | 388,492 | +0.12(+0.30%) |
Dec 22, 2021 | 40.44 | 40.54 | 40.41 | 40.52 | 133,205 | +0.08(+0.20%) |
Dec 21, 2021 | 40.34 | 40.44 | 40.27 | 40.44 | 177,969 | +0.20(+0.49%) |
Dec 20, 2021 | 40.14 | 40.25 | 40.08 | 40.24 | 314,067 | -0.03(-0.08%) |
Dec 17, 2021 | 40.27 | 40.31 | 40.15 | 40.27 | 105,791 | -0.01(-0.03%) |
Dec 16, 2021 | 40.38 | 40.39 | 40.25 | 40.28 | 64,423 | -0.11(-0.28%) |
Dec 15, 2021 | 40.19 | 40.40 | 40.14 | 40.40 | 185,983 | +0.20(+0.51%) |
Dec 14, 2021 | 40.20 | 40.23 | 40.05 | 40.19 | 91,695 | -0.07(-0.16%) |
Dec 13, 2021 | 40.27 | 40.30 | 40.22 | 40.26 | 137,827 | -0.01(-0.02%) |
Dec 10, 2021 | 40.25 | 40.27 | 40.17 | 40.27 | 273,695 | +0.13(+0.33%) |
Dec 09, 2021 | 40.28 | 40.31 | 40.10 | 40.14 | 69,951 | -0.21(-0.53%) |
Dec 08, 2021 | 40.33 | 40.36 | 40.26 | 40.35 | 114,809 | +0.03(+0.08%) |
Dec 07, 2021 | 40.27 | 40.42 | 40.24 | 40.31 | 629,368 | +0.20(+0.51%) |
Dec 06, 2021 | 39.93 | 40.18 | 39.93 | 40.11 | 140,618 | +0.21(+0.52%) |
Dec 03, 2021 | 39.94 | 39.94 | 39.79 | 39.91 | 45,978 | +0.01(+0.03%) |
Dec 02, 2021 | 39.63 | 39.92 | 39.63 | 39.89 | 27,064 | +0.28(+0.71%) |
Dec 01, 2021 | 39.82 | 39.91 | 39.60 | 39.61 | 62,472 | +0.05(+0.11%) |
Nov 30, 2021 | 39.70 | 39.79 | 39.53 | 39.57 | 18,900 | -0.24(-0.59%) |
Nov 29, 2021 | 39.73 | 39.88 | 39.69 | 39.80 | 127,887 | +0.21(+0.53%) |
Nov 26, 2021 | 39.59 | 39.59 | 39.44 | 39.59 | 70,012 | -0.26(-0.65%) |
Nov 24, 2021 | 39.77 | 39.88 | 39.66 | 39.85 | 130,565 | +0.01(+0.02%) |
Nov 23, 2021 | 39.91 | 39.91 | 39.77 | 39.84 | 73,726 | -0.09(-0.22%) |
Nov 22, 2021 | 40.08 | 40.13 | 39.91 | 39.93 | 151,690 | -0.15(-0.39%) |
Nov 19, 2021 | 40.10 | 40.16 | 40.06 | 40.09 | 61,128 | -0.06(-0.14%) |
Nov 18, 2021 | 40.24 | 40.24 | 40.14 | 40.14 | 103,186 | -0.07(-0.16%) |
Nov 17, 2021 | 40.27 | 40.27 | 40.19 | 40.21 | 96,288 | -0.06(-0.14%) |
Nov 16, 2021 | 40.23 | 40.28 | 40.22 | 40.27 | 36,359 | +0.02(+0.06%) |
Nov 15, 2021 | 40.25 | 40.27 | 40.17 | 40.24 | 87,721 | -0.05(-0.12%) |
Nov 12, 2021 | 40.31 | 40.36 | 40.28 | 40.29 | 181,157 | -0.01(-0.02%) |
Nov 11, 2021 | 40.34 | 40.34 | 40.29 | 40.30 | 73,636 | +0.01(+0.02%) |
Nov 10, 2021 | 40.49 | 40.29 | 40.29 | 142,070 | -0.19(-0.46%) | |
Nov 09, 2021 | 40.48 | 40.54 | 40.42 | 40.48 | 112,022 | +0.00(+0.00%) |
Nov 08, 2021 | 40.59 | 40.59 | 40.45 | 40.48 | 134,498 | -0.03(-0.08%) |
Nov 05, 2021 | 40.46 | 40.53 | 40.40 | 40.51 | 72,842 | +0.17(+0.42%) |
Nov 04, 2021 | 40.25 | 40.37 | 40.25 | 40.34 | 142,785 | +0.14(+0.34%) |
Nov 03, 2021 | 40.13 | 40.27 | 40.11 | 40.20 | 70,820 | +0.04(+0.09%) |
Nov 02, 2021 | 40.02 | 40.19 | 40.02 | 40.16 | 77,940 | +0.08(+0.19%) |
Nov 01, 2021 | 40.12 | 40.35 | 40.08 | 40.09 | 60,663 | -0.09(-0.22%) |
Oct 29, 2021 | 40.19 | 40.20 | 40.14 | 40.18 | 73,293 | -0.04(-0.10%) |
Oct 28, 2021 | 40.13 | 40.22 | 40.13 | 40.22 | 86,371 | +0.09(+0.22%) |
Oct 27, 2021 | 40.20 | 40.19 | 40.12 | 40.13 | 67,481 | -0.04(-0.10%) |
Oct 26, 2021 | 40.16 | 40.17 | 60,095 | +0.04(+0.10%) | ||
Oct 25, 2021 | 40.11 | 40.18 | 40.09 | 40.13 | 257,216 | +0.02(+0.05%) |
Oct 22, 2021 | 40.17 | 40.18 | 40.10 | 40.11 | 118,039 | -0.08(-0.19%) |
Oct 21, 2021 | 40.27 | 40.28 | 40.16 | 40.18 | 44,456 | -0.09(-0.22%) |
Oct 20, 2021 | 40.26 | 40.27 | 40.24 | 40.27 | 89,651 | +0.02(+0.05%) |
Oct 19, 2021 | 40.20 | 40.26 | 40.20 | 40.25 | 123,959 | +0.08(+0.20%) |
Oct 18, 2021 | 40.14 | 40.24 | 40.10 | 40.18 | 66,230 | -0.07(-0.18%) |
Oct 15, 2021 | 40.34 | 40.34 | 40.22 | 40.25 | 29,034 | -0.02(-0.06%) |
Oct 14, 2021 | 40.18 | 40.28 | 40.18 | 40.27 | 42,094 | +0.22(+0.55%) |
Oct 13, 2021 | 40.01 | 40.06 | 39.95 | 40.05 | 404,956 | +0.06(+0.16%) |
Oct 12, 2021 | 39.95 | 40.02 | 39.93 | 39.99 | 15,063 | +0.13(+0.33%) |
Oct 11, 2021 | 39.97 | 40.05 | 39.86 | 39.86 | 37,030 | -0.15(-0.38%) |
Oct 08, 2021 | 40.05 | 40.09 | 40.01 | 40.01 | 229,876 | -0.10(-0.24%) |
Oct 07, 2021 | 40.18 | 40.22 | 40.09 | 40.11 | 56,435 | +0.01(+0.03%) |
Oct 06, 2021 | 40.05 | 40.13 | 39.97 | 40.10 | 31,195 | -0.02(-0.05%) |
Oct 05, 2021 | 40.17 | 40.19 | 40.07 | 40.12 | 38,249 | -0.01(-0.02%) |
Oct 04, 2021 | 40.22 | 40.22 | 40.05 | 40.13 | 50,401 | -0.11(-0.28%) |
Oct 01, 2021 | 40.26 | 40.31 | 40.12 | 40.24 | 115,615 | +0.05(+0.12%) |
Sep 30, 2021 | 40.25 | 40.27 | 40.13 | 40.19 | 28,596 | -0.05(-0.12%) |
Sep 29, 2021 | 40.23 | 40.28 | 40.16 | 40.24 | 70,045 | +0.09(+0.22%) |
Sep 28, 2021 | 40.27 | 40.27 | 40.15 | 40.15 | 83,228 | -0.18(-0.45%) |
Sep 27, 2021 | 40.31 | 40.35 | 40.28 | 40.33 | 69,383 | -0.04(-0.11%) |
Sep 24, 2021 | 40.40 | 40.40 | 40.33 | 40.38 | 30,228 | -0.04(-0.10%) |
Sep 23, 2021 | 40.46 | 40.51 | 40.39 | 40.42 | 43,755 | +0.06(+0.14%) |
Sep 22, 2021 | 40.40 | 40.45 | 40.34 | 40.36 | 63,906 | +0.07(+0.18%) |
Sep 21, 2021 | 40.28 | 40.31 | 40.23 | 40.29 | 13,100 | +0.01(+0.02%) |
Sep 20, 2021 | 40.22 | 40.29 | 40.17 | 40.28 | 91,874 | -0.10(-0.24%) |
Sep 17, 2021 | 40.44 | 40.44 | 40.34 | 40.38 | 322,403 | -0.08(-0.20%) |
Sep 16, 2021 | 40.45 | 40.47 | 40.33 | 40.46 | 110,237 | +0.02(+0.06%) |
Sep 15, 2021 | 40.40 | 40.48 | 40.36 | 40.44 | 114,872 | +0.11(+0.28%) |
Sep 14, 2021 | 40.37 | 40.39 | 40.29 | 40.32 | 74,723 | -0.02(-0.04%) |
Sep 13, 2021 | 40.26 | 40.34 | 40.22 | 40.34 | 36,175 | +0.10(+0.26%) |
Sep 10, 2021 | 40.36 | 40.36 | 40.21 | 40.23 | 49,241 | -0.04(-0.10%) |
Sep 09, 2021 | 40.27 | 40.31 | 40.23 | 40.27 | 167,893 | +0.02(+0.04%) |
Sep 08, 2021 | 40.24 | 40.27 | 40.18 | 40.26 | 136,385 | +0.09(+0.22%) |
Sep 07, 2021 | 40.32 | 40.32 | 40.17 | 40.17 | 31,313 | -0.13(-0.32%) |
Sep 03, 2021 | 40.28 | 40.33 | 40.28 | 40.30 | 61,084 | -0.01(-0.02%) |
Sep 02, 2021 | 40.26 | 40.32 | 40.26 | 40.31 | 158,344 | +0.06(+0.14%) |
Sep 01, 2021 | 40.26 | 40.27 | 40.20 | 40.25 | 141,945 | +0.06(+0.15%) |
Aug 31, 2021 | 40.20 | 40.22 | 40.16 | 40.19 | 136,610 | +0.00(+0.00%) |
Aug 30, 2021 | 40.16 | 40.20 | 40.13 | 40.19 | 301,609 | +0.05(+0.12%) |
Aug 27, 2021 | 40.05 | 40.16 | 40.04 | 40.14 | 261,588 | +0.12(+0.29%) |
Aug 26, 2021 | 40.06 | 40.06 | 39.97 | 40.02 | 101,184 | -0.02(-0.05%) |
Aug 25, 2021 | 40.04 | 40.06 | 40.00 | 40.04 | 541,763 | +0.06(+0.16%) |
Aug 24, 2021 | 39.92 | 40.01 | 39.92 | 39.98 | 65,227 | +0.08(+0.21%) |
Aug 23, 2021 | 39.84 | 39.91 | 39.84 | 39.90 | 103,587 | +0.09(+0.23%) |
Aug 20, 2021 | 39.73 | 39.82 | 39.73 | 39.80 | 171,885 | +0.08(+0.20%) |
Aug 19, 2021 | 39.62 | 39.77 | 39.62 | 39.72 | 80,986 | -0.01(-0.02%) |
Aug 18, 2021 | 39.83 | 39.86 | 39.72 | 39.73 | 35,711 | -0.11(-0.28%) |
Aug 17, 2021 | 39.85 | 39.85 | 39.77 | 39.84 | 44,558 | -0.04(-0.09%) |
Aug 16, 2021 | 39.90 | 39.90 | 39.84 | 39.88 | 34,190 | -0.00(-0.01%) |
Aug 13, 2021 | 39.85 | 39.89 | 39.83 | 39.88 | 74,159 | +0.06(+0.14%) |
Aug 12, 2021 | 39.74 | 39.83 | 39.73 | 39.83 | 173,162 | +0.05(+0.12%) |
Aug 11, 2021 | 39.67 | 39.79 | 39.67 | 39.78 | 106,450 | +0.10(+0.26%) |
Aug 10, 2021 | 39.78 | 39.79 | 39.67 | 39.67 | 25,181 | -0.12(-0.30%) |
Aug 09, 2021 | 39.87 | 39.87 | 39.78 | 39.79 | 61,183 | -0.09(-0.22%) |
Aug 06, 2021 | 39.89 | 39.92 | 39.87 | 39.88 | 39,256 | -0.02(-0.06%) |
Aug 05, 2021 | 39.85 | 39.91 | 39.84 | 39.91 | 159,057 | +0.05(+0.12%) |
Aug 04, 2021 | 39.87 | 39.92 | 39.85 | 39.86 | 55,331 | -0.10(-0.24%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.88 | 39.96 | 32,712 | +0.06(+0.14%) |
Aug 02, 2021 | 40.04 | 40.04 | 39.89 | 39.90 | 214,530 | -0.07(-0.18%) |
Jul 30, 2021 | 40.04 | 40.05 | 39.97 | 39.97 | 271,502 | -0.08(-0.20%) |
Jul 29, 2021 | 39.96 | 40.09 | 39.96 | 40.05 | 53,777 | +0.06(+0.14%) |
Jul 28, 2021 | 39.96 | 40.02 | 39.92 | 40.00 | 518,659 | +0.01(+0.02%) |
Jul 27, 2021 | 39.91 | 40.00 | 39.88 | 39.99 | 242,110 | -0.02(-0.04%) |
Jul 26, 2021 | 40.05 | 40.07 | 39.98 | 40.00 | 204,316 | -0.06(-0.16%) |
Jul 23, 2021 | 40.00 | 40.08 | 40.00 | 40.07 | 85,810 | +0.10(+0.25%) |
Jul 22, 2021 | 39.94 | 40.00 | 39.92 | 39.97 | 120,229 | +0.02(+0.06%) |
Jul 21, 2021 | 39.86 | 39.96 | 39.86 | 39.95 | 96,994 | +0.09(+0.22%) |
Jul 20, 2021 | 39.71 | 39.86 | 39.68 | 39.86 | 115,729 | +0.17(+0.42%) |
Jul 19, 2021 | 39.82 | 39.84 | 39.64 | 39.69 | 594,475 | -0.29(-0.72%) |
Jul 16, 2021 | 40.02 | 40.04 | 39.96 | 39.98 | 93,422 | -0.06(-0.14%) |
Jul 15, 2021 | 40.02 | 40.04 | 39.98 | 40.04 | 559,672 | -0.01(-0.02%) |
Jul 14, 2021 | 40.04 | 40.08 | 39.99 | 40.04 | 32,307 | +0.07(+0.18%) |
Jul 13, 2021 | 40.03 | 40.09 | 39.97 | 39.97 | 37,014 | -0.10(-0.26%) |
Jul 12, 2021 | 40.08 | 40.11 | 40.05 | 40.08 | 27,167 | -0.02(-0.06%) |
Jul 09, 2021 | 40.04 | 40.11 | 40.04 | 40.10 | 17,255 | +0.06(+0.14%) |
Jul 08, 2021 | 40.04 | 40.07 | 40.01 | 40.04 | 53,015 | -0.06(-0.14%) |
Jul 07, 2021 | 40.10 | 40.13 | 40.04 | 40.10 | 113,611 | +0.02(+0.04%) |
Jul 06, 2021 | 40.07 | 40.08 | 40.02 | 40.08 | 47,847 | +0.01(+0.02%) |
Jul 02, 2021 | 40.04 | 40.08 | 40.02 | 40.08 | 42,082 | +0.06(+0.16%) |
Jul 01, 2021 | 39.99 | 40.02 | 39.98 | 40.01 | 24,093 | +0.07(+0.17%) |
Jun 30, 2021 | 39.93 | 39.96 | 39.92 | 39.94 | 112,948 | +0.02(+0.04%) |
Jun 29, 2021 | 39.96 | 39.96 | 39.91 | 39.93 | 78,173 | +0.00(+0.00%) |
Jun 28, 2021 | 39.95 | 39.95 | 39.87 | 39.93 | 291,975 | +0.02(+0.06%) |
Jun 25, 2021 | 39.92 | 39.93 | 39.89 | 39.90 | 59,506 | +0.02(+0.05%) |
Jun 24, 2021 | 39.88 | 39.89 | 39.86 | 39.89 | 42,703 | +0.07(+0.17%) |
Jun 23, 2021 | 39.83 | 39.87 | 39.79 | 39.82 | 16,581 | +0.04(+0.10%) |
Jun 22, 2021 | 39.76 | 39.82 | 39.71 | 39.78 | 119,067 | +0.05(+0.13%) |
Jun 21, 2021 | 39.69 | 39.77 | 39.67 | 39.73 | 43,014 | +0.02(+0.05%) |
Jun 18, 2021 | 39.68 | 39.74 | 39.64 | 39.71 | 152,708 | -0.02(-0.04%) |
Jun 17, 2021 | 39.75 | 39.76 | 39.72 | 39.72 | 48,113 | +0.00(+0.00%) |
Jun 16, 2021 | 39.72 | 39.80 | 39.64 | 39.72 | 29,334 | -0.02(-0.06%) |
Jun 15, 2021 | 39.72 | 39.75 | 39.71 | 39.75 | 26,612 | +0.04(+0.10%) |
Jun 14, 2021 | 39.75 | 39.76 | 39.71 | 39.71 | 36,937 | -0.03(-0.08%) |
Jun 11, 2021 | 39.75 | 39.77 | 39.74 | 39.74 | 12,812 | +0.00(+0.00%) |
Jun 10, 2021 | 39.72 | 39.75 | 39.70 | 39.74 | 91,440 | +0.08(+0.20%) |
Jun 09, 2021 | 39.67 | 39.68 | 39.63 | 39.66 | 82,527 | +0.04(+0.10%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.56 | 39.62 | 38,428 | +0.04(+0.10%) |
Jun 07, 2021 | 39.58 | 39.59 | 39.52 | 39.58 | 18,556 | +0.05(+0.12%) |
Jun 04, 2021 | 39.48 | 39.57 | 39.48 | 39.53 | 27,514 | +0.06(+0.16%) |
Jun 03, 2021 | 39.41 | 39.50 | 39.41 | 39.47 | 101,480 | -0.04(-0.10%) |
Jun 02, 2021 | 39.46 | 39.54 | 39.44 | 39.51 | 11,515 | +0.06(+0.16%) |
Jun 01, 2021 | 39.42 | 39.46 | 39.39 | 39.44 | 33,444 | +0.13(+0.33%) |
May 28, 2021 | 39.42 | 39.42 | 39.31 | 39.31 | 39,499 | -0.06(-0.16%) |
May 27, 2021 | 39.43 | 39.44 | 39.37 | 39.38 | 36,622 | +0.04(+0.10%) |
May 26, 2021 | 39.35 | 39.39 | 39.29 | 39.34 | 94,998 | -0.01(-0.02%) |
May 25, 2021 | 39.38 | 39.38 | 39.34 | 39.34 | 35,151 | -0.02(-0.05%) |
May 24, 2021 | 39.33 | 39.38 | 39.32 | 39.36 | 19,335 | +0.11(+0.27%) |
May 21, 2021 | 39.27 | 39.28 | 39.23 | 39.26 | 16,391 | +0.05(+0.13%) |
May 20, 2021 | 39.11 | 39.25 | 39.11 | 39.21 | 39,819 | +0.10(+0.26%) |
May 19, 2021 | 39.11 | 39.20 | 39.06 | 39.10 | 71,362 | -0.10(-0.25%) |
May 18, 2021 | 39.23 | 39.28 | 39.20 | 39.20 | 29,863 | -0.05(-0.12%) |
May 17, 2021 | 39.32 | 39.34 | 39.23 | 39.25 | 32,663 | -0.05(-0.12%) |
May 14, 2021 | 39.26 | 39.33 | 39.26 | 39.30 | 37,077 | +0.13(+0.32%) |
May 13, 2021 | 39.11 | 39.28 | 39.11 | 39.17 | 11,105 | +0.10(+0.26%) |
May 12, 2021 | 39.23 | 39.23 | 39.07 | 39.07 | 9,475 | -0.18(-0.46%) |
May 11, 2021 | 39.22 | 39.31 | 39.17 | 39.25 | 120,476 | -0.08(-0.21%) |
May 10, 2021 | 39.36 | 39.40 | 39.32 | 39.33 | 81,436 | -0.07(-0.18%) |
May 07, 2021 | 39.41 | 39.43 | 39.37 | 39.40 | 15,146 | +0.03(+0.07%) |
May 06, 2021 | 39.36 | 39.39 | 39.34 | 39.37 | 16,719 | +0.02(+0.05%) |
May 05, 2021 | 39.31 | 39.38 | 39.27 | 39.35 | 27,692 | +0.08(+0.20%) |
May 04, 2021 | 39.28 | 39.29 | 39.21 | 39.27 | 22,516 | -0.05(-0.14%) |
May 03, 2021 | 39.33 | 39.35 | 39.32 | 39.33 | 20,922 | +0.05(+0.12%) |
Apr 30, 2021 | 39.29 | 39.30 | 39.25 | 39.28 | 23,043 | -0.00(-0.01%) |
Apr 29, 2021 | 39.30 | 39.32 | 39.26 | 39.28 | 88,763 | +0.03(+0.08%) |
Apr 28, 2021 | 39.21 | 39.29 | 39.17 | 39.25 | 24,444 | +0.05(+0.12%) |
Apr 27, 2021 | 39.24 | 39.24 | 39.20 | 39.20 | 17,967 | -0.03(-0.07%) |
Apr 26, 2021 | 39.21 | 39.28 | 39.21 | 39.23 | 37,419 | +0.06(+0.14%) |
Apr 23, 2021 | 39.11 | 39.24 | 39.11 | 39.17 | 13,547 | +0.04(+0.11%) |
Apr 22, 2021 | 39.17 | 39.19 | 39.11 | 39.13 | 11,689 | -0.01(-0.03%) |
Apr 21, 2021 | 39.12 | 39.15 | 39.08 | 39.14 | 20,563 | +0.07(+0.18%) |
Apr 20, 2021 | 39.09 | 39.09 | 39.02 | 39.07 | 38,445 | -0.05(-0.13%) |
Apr 19, 2021 | 39.13 | 39.16 | 39.09 | 39.12 | 67,597 | -0.07(-0.17%) |
Apr 16, 2021 | 39.22 | 39.22 | 39.15 | 39.19 | 23,043 | -0.05(-0.12%) |
Apr 15, 2021 | 39.13 | 39.25 | 39.13 | 39.23 | 8,121 | +0.14(+0.35%) |
Apr 14, 2021 | 39.08 | 39.15 | 39.06 | 39.10 | 7,656 | -0.01(-0.02%) |
Apr 13, 2021 | 39.05 | 39.11 | 39.02 | 39.11 | 26,877 | +0.00(+0.01%) |
Apr 12, 2021 | 39.09 | 39.11 | 39.03 | 39.10 | 16,143 | -0.04(-0.09%) |
Apr 09, 2021 | 39.14 | 39.23 | 39.08 | 39.14 | 41,656 | +0.03(+0.08%) |
Apr 08, 2021 | 39.13 | 39.20 | 39.11 | 39.11 | 33,816 | -0.04(-0.10%) |
Apr 07, 2021 | 39.18 | 39.18 | 39.11 | 39.15 | 41,833 | +0.03(+0.07%) |
Apr 06, 2021 | 39.10 | 39.17 | 39.09 | 39.12 | 7,271 | +0.07(+0.18%) |
Apr 05, 2021 | 39.04 | 39.09 | 39.01 | 39.05 | 197,099 | +0.04(+0.10%) |
Apr 01, 2021 | 38.98 | 39.02 | 38.94 | 39.01 | 15,700 | +0.09(+0.23%) |
Mar 31, 2021 | 38.84 | 38.94 | 38.84 | 38.92 | 14,865 | +0.14(+0.36%) |
Mar 30, 2021 | 38.83 | 38.85 | 38.78 | 38.78 | 38,947 | -0.10(-0.25%) |
Mar 29, 2021 | 38.78 | 38.91 | 38.78 | 38.88 | 10,725 | +0.01(+0.03%) |
Mar 26, 2021 | 38.82 | 38.87 | 38.73 | 38.87 | 26,084 | +0.11(+0.27%) |
Mar 25, 2021 | 38.67 | 38.78 | 38.64 | 38.76 | 12,216 | +0.06(+0.16%) |
Mar 24, 2021 | 38.71 | 38.85 | 38.70 | 38.70 | 17,523 | +0.07(+0.18%) |
Mar 23, 2021 | 38.58 | 38.68 | 38.58 | 38.63 | 22,726 | +0.01(+0.03%) |
Mar 22, 2021 | 38.59 | 38.71 | 38.59 | 38.62 | 17,731 | +0.10(+0.25%) |
Mar 19, 2021 | 38.36 | 38.52 | 38.32 | 38.52 | 13,487 | +0.14(+0.37%) |
Mar 18, 2021 | 38.52 | 38.55 | 38.37 | 38.38 | 27,031 | -0.26(-0.66%) |
Mar 17, 2021 | 38.52 | 38.74 | 38.52 | 38.63 | 48,606 | +0.05(+0.13%) |
Mar 16, 2021 | 38.63 | 38.67 | 38.57 | 38.58 | 22,706 | -0.11(-0.28%) |
Mar 15, 2021 | 38.67 | 38.69 | 38.59 | 38.69 | 16,086 | +0.00(+0.01%) |
Mar 12, 2021 | 38.71 | 38.71 | 38.62 | 38.69 | 24,303 | -0.06(-0.16%) |
Mar 11, 2021 | 38.75 | 38.78 | 38.73 | 38.75 | 36,088 | +0.11(+0.29%) |
Mar 10, 2021 | 38.59 | 38.64 | 38.51 | 38.64 | 6,780 | +0.19(+0.49%) |
Mar 09, 2021 | 38.48 | 38.59 | 38.45 | 38.45 | 20,414 | +0.09(+0.23%) |
Mar 08, 2021 | 38.62 | 38.69 | 38.36 | 38.37 | 16,572 | -0.29(-0.76%) |
Mar 05, 2021 | 38.67 | 38.76 | 38.45 | 38.66 | 53,314 | +0.10(+0.25%) |
Mar 04, 2021 | 38.78 | 38.82 | 38.45 | 38.56 | 18,023 | -0.15(-0.38%) |
Mar 03, 2021 | 38.79 | 38.79 | 38.71 | 38.71 | 230,199 | -0.12(-0.31%) |
Mar 02, 2021 | 38.93 | 38.93 | 38.80 | 38.83 | 132,167 | -0.02(-0.04%) |
Mar 01, 2021 | 38.67 | 38.91 | 38.63 | 38.85 | 26,067 | +0.27(+0.69%) |
Feb 26, 2021 | 38.68 | 38.69 | 38.52 | 38.58 | 31,179 | -0.03(-0.08%) |
Feb 25, 2021 | 38.87 | 38.87 | 38.54 | 38.61 | 24,363 | -0.32(-0.81%) |
Feb 24, 2021 | 38.80 | 38.93 | 38.76 | 38.93 | 77,285 | +0.02(+0.04%) |
Feb 23, 2021 | 38.63 | 38.92 | 38.63 | 38.91 | 20,831 | +0.17(+0.44%) |
Feb 22, 2021 | 38.81 | 38.82 | 38.74 | 38.74 | 18,111 | -0.08(-0.20%) |
Feb 19, 2021 | 38.87 | 38.88 | 38.82 | 38.82 | 15,845 | -0.01(-0.03%) |
Feb 18, 2021 | 38.79 | 38.88 | 38.79 | 38.83 | 15,782 | -0.02(-0.06%) |
Feb 17, 2021 | 38.78 | 38.87 | 38.78 | 38.85 | 49,235 | +0.00(+0.00%) |
Feb 16, 2021 | 38.87 | 38.88 | 38.83 | 38.85 | 90,616 | -0.09(-0.22%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.85 | 38.94 | 338,375 | +0.07(+0.19%) |
Feb 11, 2021 | 38.83 | 38.88 | 38.78 | 38.87 | 21,862 | +0.04(+0.11%) |
Feb 10, 2021 | 38.84 | 38.89 | 38.76 | 38.82 | 10,432 | +0.03(+0.07%) |
Feb 09, 2021 | 38.85 | 38.87 | 38.79 | 38.79 | 15,481 | -0.08(-0.20%) |
Feb 08, 2021 | 38.81 | 38.89 | 38.79 | 38.87 | 15,570 | +0.11(+0.27%) |
Feb 05, 2021 | 38.78 | 38.82 | 38.74 | 38.77 | 18,145 | +0.09(+0.24%) |
Feb 04, 2021 | 38.69 | 38.70 | 38.65 | 38.67 | 16,932 | +0.12(+0.31%) |
Feb 03, 2021 | 38.53 | 38.66 | 38.53 | 38.56 | 12,299 | +0.01(+0.04%) |
Feb 02, 2021 | 38.55 | 38.59 | 38.51 | 38.54 | 11,968 | +0.13(+0.35%) |
Feb 01, 2021 | 38.31 | 38.46 | 38.31 | 38.41 | 23,761 | +0.13(+0.33%) |
Jan 29, 2021 | 38.41 | 38.45 | 38.27 | 38.28 | 15,156 | -0.09(-0.24%) |
Jan 28, 2021 | 38.50 | 38.53 | 38.37 | 38.37 | 5,786 | +0.08(+0.20%) |
Jan 27, 2021 | 38.30 | 38.44 | 38.26 | 38.30 | 25,423 | -0.19(-0.48%) |
Jan 26, 2021 | 38.47 | 38.51 | 38.44 | 38.48 | 14,552 | -0.02(-0.05%) |
Jan 25, 2021 | 38.52 | 38.52 | 38.39 | 38.50 | 30,306 | -0.01(-0.03%) |
Jan 22, 2021 | 38.51 | 38.57 | 38.47 | 38.51 | 21,578 | -0.06(-0.16%) |
Jan 21, 2021 | 38.63 | 38.63 | 38.53 | 38.58 | 9,363 | -0.03(-0.08%) |
Jan 20, 2021 | 38.59 | 38.61 | 38.49 | 38.61 | 402,517 | +0.12(+0.32%) |
Jan 19, 2021 | 38.43 | 38.49 | 38.35 | 38.48 | 20,356 | +0.14(+0.37%) |
Jan 15, 2021 | 38.36 | 38.41 | 38.29 | 38.34 | 10,404 | -0.00(-0.01%) |
Jan 14, 2021 | 38.41 | 38.43 | 38.32 | 38.35 | 29,027 | +0.01(+0.04%) |
Jan 13, 2021 | 38.25 | 38.34 | 38.25 | 38.33 | 74,160 | +0.09(+0.24%) |
Jan 12, 2021 | 38.17 | 38.27 | 38.10 | 38.24 | 13,840 | +0.05(+0.14%) |
Jan 11, 2021 | 38.21 | 38.27 | 38.16 | 38.19 | 11,119 | -0.12(-0.33%) |
Jan 08, 2021 | 38.32 | 38.36 | 38.21 | 38.31 | 41,744 | +0.04(+0.10%) |
Jan 07, 2021 | 38.29 | 38.30 | 38.21 | 38.27 | 16,239 | +0.14(+0.36%) |
Jan 06, 2021 | 38.14 | 38.29 | 38.13 | 38.14 | 92,472 | -0.07(-0.17%) |
Jan 05, 2021 | 38.08 | 38.21 | 38.08 | 38.20 | 251,297 | +0.05(+0.12%) |