Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 41.14 | 41.25 | 41.02 | 41.11 | 16,659 | +0.10(+0.23%) |
Dec 30, 2021 | 41.29 | 41.39 | 41.02 | 41.02 | 47,641 | -0.15(-0.38%) |
Dec 29, 2021 | 41.09 | 41.22 | 40.87 | 41.17 | 44,377 | +0.14(+0.35%) |
Dec 28, 2021 | 41.52 | 41.52 | 40.95 | 41.03 | 11,648 | -0.27(-0.65%) |
Dec 27, 2021 | 40.71 | 41.33 | 40.71 | 41.30 | 11,876 | +0.60(+1.46%) |
Dec 23, 2021 | 40.54 | 40.80 | 40.46 | 40.70 | 20,610 | +0.33(+0.81%) |
Dec 22, 2021 | 39.92 | 40.38 | 39.91 | 40.37 | 11,799 | +0.48(+1.20%) |
Dec 21, 2021 | 39.34 | 39.92 | 39.32 | 39.89 | 7,653 | +0.90(+2.30%) |
Dec 20, 2021 | 38.93 | 39.00 | 38.63 | 39.00 | 14,798 | -0.47(-1.19%) |
Dec 17, 2021 | 39.18 | 39.87 | 39.14 | 39.46 | 14,897 | -0.15(-0.37%) |
Dec 16, 2021 | 40.14 | 40.26 | 39.43 | 39.61 | 18,046 | -0.30(-0.76%) |
Dec 15, 2021 | 39.59 | 39.99 | 39.21 | 39.91 | 95,001 | +0.57(+1.45%) |
Dec 14, 2021 | 39.56 | 39.62 | 39.18 | 39.34 | 32,829 | -0.52(-1.31%) |
Dec 13, 2021 | 40.55 | 40.55 | 39.86 | 39.87 | 14,241 | -0.74(-1.83%) |
Dec 10, 2021 | 40.67 | 40.67 | 40.14 | 40.61 | 18,714 | +0.14(+0.34%) |
Dec 09, 2021 | 41.27 | 41.27 | 40.47 | 40.47 | 10,604 | -0.78(-1.88%) |
Dec 08, 2021 | 41.13 | 41.25 | 40.86 | 41.25 | 23,295 | +0.23(+0.56%) |
Dec 07, 2021 | 40.71 | 41.19 | 40.70 | 41.02 | 10,970 | +1.07(+2.68%) |
Dec 06, 2021 | 39.59 | 40.14 | 38.99 | 39.95 | 27,015 | +0.52(+1.32%) |
Dec 03, 2021 | 40.43 | 40.43 | 39.12 | 39.43 | 15,969 | -0.84(-2.09%) |
Dec 02, 2021 | 39.60 | 40.46 | 39.60 | 40.27 | 28,592 | +0.47(+1.18%) |
Dec 01, 2021 | 40.98 | 41.24 | 39.77 | 39.80 | 18,176 | -0.74(-1.83%) |
Nov 30, 2021 | 41.31 | 41.44 | 40.43 | 40.54 | 12,836 | -1.12(-2.69%) |
Nov 29, 2021 | 41.64 | 41.73 | 41.43 | 41.66 | 30,355 | +0.34(+0.82%) |
Nov 26, 2021 | 41.23 | 41.61 | 40.90 | 41.32 | 30,393 | -0.70(-1.65%) |
Nov 24, 2021 | 41.62 | 42.15 | 41.54 | 42.02 | 21,025 | -0.03(-0.07%) |
Nov 23, 2021 | 42.04 | 42.25 | 41.48 | 42.05 | 16,227 | -0.22(-0.53%) |
Nov 22, 2021 | 42.55 | 42.88 | 42.19 | 42.27 | 16,993 | -0.27(-0.63%) |
Nov 19, 2021 | 42.55 | 42.81 | 42.51 | 42.54 | 17,323 | -0.27(-0.64%) |
Nov 18, 2021 | 42.83 | 42.81 | 42.71 | 42.81 | 11,894 | -0.00(-0.01%) |
Nov 17, 2021 | 43.16 | 43.16 | 42.77 | 42.81 | 7,828 | -0.40(-0.93%) |
Nov 16, 2021 | 42.89 | 43.23 | 42.77 | 43.22 | 21,736 | +0.23(+0.54%) |
Nov 15, 2021 | 43.11 | 43.11 | 42.64 | 42.98 | 35,888 | -0.01(-0.02%) |
Nov 12, 2021 | 42.74 | 42.99 | 42.58 | 42.99 | 27,192 | +0.39(+0.91%) |
Nov 11, 2021 | 42.48 | 42.67 | 42.48 | 42.61 | 24,891 | +0.31(+0.73%) |
Nov 10, 2021 | 42.86 | 42.30 | 17,399 | -0.79(-1.84%) | ||
Nov 09, 2021 | 43.10 | 43.16 | 42.82 | 43.09 | 10,707 | -0.00(-0.01%) |
Nov 08, 2021 | 43.04 | 43.19 | 42.95 | 43.10 | 30,163 | +0.14(+0.32%) |
Nov 05, 2021 | 43.08 | 43.16 | 42.79 | 42.96 | 10,845 | +0.12(+0.28%) |
Nov 04, 2021 | 42.86 | 43.02 | 42.70 | 42.84 | 13,344 | +0.09(+0.20%) |
Nov 03, 2021 | 42.26 | 42.82 | 42.24 | 42.75 | 10,075 | +0.44(+1.04%) |
Nov 02, 2021 | 42.18 | 42.33 | 41.97 | 42.31 | 6,513 | +0.28(+0.66%) |
Nov 01, 2021 | 41.82 | 42.14 | 41.66 | 42.04 | 19,651 | +0.25(+0.60%) |
Oct 29, 2021 | 41.57 | 41.86 | 41.52 | 41.79 | 7,673 | +0.08(+0.19%) |
Oct 28, 2021 | 41.44 | 41.71 | 41.36 | 41.71 | 6,427 | +0.42(+1.02%) |
Oct 27, 2021 | 41.65 | 41.72 | 41.29 | 41.29 | 9,485 | -0.39(-0.94%) |
Oct 26, 2021 | 41.90 | 41.68 | 17,742 | -0.09(-0.22%) | ||
Oct 25, 2021 | 41.56 | 41.88 | 41.53 | 41.77 | 10,919 | +0.17(+0.41%) |
Oct 22, 2021 | 41.76 | 41.85 | 41.49 | 41.60 | 8,738 | -0.28(-0.66%) |
Oct 21, 2021 | 41.60 | 41.90 | 41.60 | 41.88 | 28,444 | +0.23(+0.55%) |
Oct 20, 2021 | 41.48 | 41.72 | 41.46 | 41.65 | 12,205 | +0.17(+0.41%) |
Oct 19, 2021 | 41.49 | 41.76 | 41.38 | 41.48 | 13,843 | -0.19(-0.46%) |
Oct 18, 2021 | 41.17 | 41.67 | 41.16 | 41.67 | 58,618 | +0.49(+1.19%) |
Oct 15, 2021 | 41.42 | 41.51 | 41.18 | 41.18 | 10,706 | +0.01(+0.02%) |
Oct 14, 2021 | 41.11 | 41.28 | 40.94 | 41.17 | 18,629 | +0.52(+1.27%) |
Oct 13, 2021 | 40.50 | 40.71 | 40.46 | 40.65 | 14,918 | +0.28(+0.69%) |
Oct 12, 2021 | 40.55 | 40.55 | 40.34 | 40.38 | 12,211 | -0.08(-0.19%) |
Oct 11, 2021 | 40.50 | 40.82 | 40.42 | 40.45 | 7,076 | -0.04(-0.09%) |
Oct 08, 2021 | 40.70 | 40.88 | 40.45 | 40.49 | 6,097 | -0.10(-0.26%) |
Oct 07, 2021 | 40.17 | 40.86 | 40.17 | 40.59 | 15,932 | +0.76(+1.90%) |
Oct 06, 2021 | 39.31 | 39.88 | 39.19 | 39.84 | 8,398 | +0.03(+0.07%) |
Oct 05, 2021 | 39.43 | 40.07 | 39.43 | 39.81 | 10,559 | +0.42(+1.08%) |
Oct 04, 2021 | 40.05 | 40.05 | 39.24 | 39.38 | 29,921 | -0.93(-2.32%) |
Oct 01, 2021 | 39.92 | 40.34 | 39.44 | 40.32 | 19,165 | +0.54(+1.36%) |
Sep 30, 2021 | 39.98 | 40.13 | 39.78 | 39.78 | 6,476 | +0.08(+0.19%) |
Sep 29, 2021 | 40.12 | 40.28 | 39.70 | 39.70 | 47,710 | -0.29(-0.72%) |
Sep 28, 2021 | 40.93 | 40.93 | 39.99 | 39.99 | 15,180 | -1.37(-3.31%) |
Sep 27, 2021 | 41.23 | 41.46 | 41.04 | 41.36 | 12,007 | -0.18(-0.43%) |
Sep 24, 2021 | 41.50 | 41.56 | 41.20 | 41.54 | 10,356 | -0.11(-0.26%) |
Sep 23, 2021 | 41.46 | 41.65 | 41.27 | 41.64 | 41,800 | +0.52(+1.27%) |
Sep 22, 2021 | 40.91 | 41.32 | 40.77 | 41.12 | 20,068 | +0.41(+1.02%) |
Sep 21, 2021 | 40.55 | 40.84 | 40.44 | 40.71 | 44,572 | +0.41(+1.01%) |
Sep 20, 2021 | 40.43 | 40.68 | 39.79 | 40.30 | 31,375 | -1.00(-2.42%) |
Sep 17, 2021 | 41.47 | 41.47 | 41.08 | 41.30 | 8,613 | -0.24(-0.58%) |
Sep 16, 2021 | 41.39 | 41.54 | 41.12 | 41.54 | 11,686 | +0.13(+0.31%) |
Sep 15, 2021 | 41.10 | 41.48 | 40.94 | 41.41 | 9,076 | +0.48(+1.17%) |
Sep 14, 2021 | 41.24 | 41.36 | 40.91 | 40.93 | 32,039 | -0.23(-0.56%) |
Sep 13, 2021 | 41.55 | 41.55 | 40.96 | 41.16 | 13,487 | -0.24(-0.57%) |
Sep 10, 2021 | 42.02 | 42.02 | 41.34 | 41.39 | 16,772 | -0.32(-0.76%) |
Sep 09, 2021 | 41.57 | 41.98 | 41.57 | 41.71 | 11,671 | +0.10(+0.24%) |
Sep 08, 2021 | 41.87 | 41.87 | 41.53 | 41.61 | 9,596 | -0.38(-0.90%) |
Sep 07, 2021 | 42.10 | 42.16 | 41.82 | 41.99 | 32,629 | -0.12(-0.28%) |
Sep 03, 2021 | 42.03 | 42.16 | 41.86 | 42.11 | 11,864 | +0.09(+0.22%) |
Sep 02, 2021 | 42.09 | 42.20 | 41.98 | 42.02 | 40,517 | +0.21(+0.50%) |
Sep 01, 2021 | 41.52 | 41.91 | 41.44 | 41.81 | 13,457 | +0.29(+0.70%) |
Aug 31, 2021 | 41.37 | 41.52 | 41.25 | 41.52 | 14,275 | +0.02(+0.05%) |
Aug 30, 2021 | 41.45 | 41.52 | 41.21 | 41.50 | 19,158 | +0.24(+0.58%) |
Aug 27, 2021 | 40.64 | 41.29 | 40.64 | 41.26 | 23,198 | +0.53(+1.30%) |
Aug 26, 2021 | 40.81 | 40.94 | 40.72 | 40.72 | 6,550 | -0.26(-0.64%) |
Aug 25, 2021 | 40.78 | 40.98 | 40.75 | 40.99 | 9,329 | +0.16(+0.40%) |
Aug 24, 2021 | 40.69 | 40.82 | 40.51 | 40.82 | 40,399 | +0.37(+0.92%) |
Aug 23, 2021 | 40.08 | 40.45 | 40.08 | 40.45 | 18,245 | +0.50(+1.24%) |
Aug 20, 2021 | 39.56 | 39.95 | 39.44 | 39.95 | 20,841 | +0.62(+1.58%) |
Aug 19, 2021 | 39.10 | 39.58 | 39.10 | 39.33 | 11,326 | -0.29(-0.74%) |
Aug 18, 2021 | 39.90 | 39.97 | 39.59 | 39.62 | 13,550 | -0.13(-0.32%) |
Aug 17, 2021 | 39.94 | 39.94 | 39.44 | 39.75 | 21,999 | -0.30(-0.76%) |
Aug 16, 2021 | 40.32 | 40.32 | 39.73 | 40.05 | 36,080 | -0.20(-0.49%) |
Aug 13, 2021 | 40.50 | 40.50 | 40.16 | 40.25 | 61,448 | -0.16(-0.40%) |
Aug 12, 2021 | 40.08 | 40.45 | 40.08 | 40.41 | 6,021 | +0.15(+0.37%) |
Aug 11, 2021 | 40.38 | 40.43 | 39.92 | 40.27 | 9,538 | -0.02(-0.05%) |
Aug 10, 2021 | 40.52 | 40.62 | 40.28 | 40.29 | 7,726 | -0.14(-0.34%) |
Aug 09, 2021 | 40.32 | 40.55 | 40.05 | 40.43 | 15,868 | +0.16(+0.41%) |
Aug 06, 2021 | 40.45 | 40.55 | 40.24 | 40.26 | 6,882 | -0.19(-0.48%) |
Aug 05, 2021 | 40.03 | 40.45 | 40.03 | 40.45 | 52,226 | +0.41(+1.03%) |
Aug 04, 2021 | 39.97 | 40.28 | 39.97 | 40.04 | 6,465 | -0.04(-0.09%) |
Aug 03, 2021 | 40.06 | 40.16 | 39.81 | 40.08 | 7,659 | -0.00(-0.01%) |
Aug 02, 2021 | 40.31 | 40.31 | 39.99 | 40.08 | 16,438 | +0.03(+0.07%) |
Jul 30, 2021 | 39.67 | 40.12 | 39.67 | 40.05 | 14,506 | -0.02(-0.06%) |
Jul 29, 2021 | 39.87 | 40.32 | 39.87 | 40.08 | 9,173 | +0.28(+0.69%) |
Jul 28, 2021 | 39.42 | 39.91 | 39.36 | 39.80 | 14,367 | +0.44(+1.12%) |
Jul 27, 2021 | 39.80 | 39.80 | 38.86 | 39.36 | 15,253 | -0.44(-1.12%) |
Jul 26, 2021 | 39.89 | 39.89 | 39.63 | 39.81 | 11,235 | +0.00(+0.00%) |
Jul 23, 2021 | 39.59 | 39.87 | 39.47 | 39.81 | 9,147 | +0.37(+0.94%) |
Jul 22, 2021 | 39.35 | 39.47 | 39.23 | 39.43 | 7,098 | +0.06(+0.16%) |
Jul 21, 2021 | 39.02 | 39.38 | 38.90 | 39.37 | 12,098 | +0.38(+0.98%) |
Jul 20, 2021 | 38.09 | 39.10 | 38.09 | 38.99 | 12,488 | +0.92(+2.41%) |
Jul 19, 2021 | 37.51 | 38.18 | 37.37 | 38.07 | 28,095 | -0.19(-0.49%) |
Jul 16, 2021 | 38.53 | 38.62 | 38.19 | 38.26 | 28,467 | -0.12(-0.32%) |
Jul 15, 2021 | 38.62 | 39.00 | 38.13 | 38.38 | 20,476 | -0.43(-1.12%) |
Jul 14, 2021 | 39.59 | 39.59 | 38.71 | 38.81 | 14,848 | -0.74(-1.88%) |
Jul 13, 2021 | 39.91 | 39.94 | 39.49 | 39.56 | 13,348 | -0.27(-0.68%) |
Jul 12, 2021 | 39.87 | 40.07 | 39.79 | 39.83 | 15,398 | -0.05(-0.12%) |
Jul 09, 2021 | 39.51 | 39.90 | 39.34 | 39.87 | 40,862 | +0.39(+0.98%) |
Jul 08, 2021 | 38.83 | 39.65 | 38.27 | 39.49 | 36,804 | -0.23(-0.58%) |
Jul 07, 2021 | 40.29 | 40.37 | 39.46 | 39.72 | 17,861 | -0.43(-1.08%) |
Jul 06, 2021 | 39.98 | 40.17 | 39.83 | 40.15 | 21,168 | +0.08(+0.19%) |
Jul 02, 2021 | 40.22 | 40.32 | 39.92 | 40.08 | 16,332 | +0.03(+0.07%) |
Jul 01, 2021 | 40.24 | 40.24 | 39.77 | 40.05 | 47,489 | +0.03(+0.07%) |
Jun 30, 2021 | 40.40 | 40.54 | 39.91 | 40.02 | 15,251 | -0.29(-0.72%) |
Jun 29, 2021 | 40.55 | 40.57 | 40.30 | 40.31 | 69,895 | -0.21(-0.51%) |
Jun 28, 2021 | 40.25 | 40.53 | 40.25 | 40.52 | 38,342 | +0.38(+0.94%) |
Jun 25, 2021 | 40.21 | 40.35 | 39.89 | 40.14 | 16,796 | -0.02(-0.06%) |
Jun 24, 2021 | 40.12 | 40.35 | 39.90 | 40.16 | 21,595 | +0.27(+0.68%) |
Jun 23, 2021 | 39.61 | 39.94 | 39.61 | 39.89 | 22,182 | +0.29(+0.72%) |
Jun 22, 2021 | 39.29 | 39.65 | 39.12 | 39.61 | 33,649 | +0.38(+0.97%) |
Jun 21, 2021 | 38.65 | 39.31 | 38.43 | 39.23 | 26,307 | +0.49(+1.27%) |
Jun 18, 2021 | 38.79 | 38.90 | 38.58 | 38.74 | 33,338 | -0.27(-0.69%) |
Jun 17, 2021 | 38.41 | 39.03 | 38.38 | 39.01 | 97,586 | +0.62(+1.62%) |
Jun 16, 2021 | 38.48 | 38.55 | 37.98 | 38.38 | 38,575 | +0.04(+0.11%) |
Jun 15, 2021 | 38.67 | 38.85 | 38.21 | 38.34 | 39,922 | -0.57(-1.47%) |
Jun 14, 2021 | 38.86 | 39.08 | 38.81 | 38.91 | 22,346 | +0.16(+0.40%) |
Jun 11, 2021 | 38.45 | 38.75 | 38.29 | 38.75 | 18,505 | +0.37(+0.96%) |
Jun 10, 2021 | 38.22 | 38.42 | 37.96 | 38.39 | 11,610 | +0.34(+0.89%) |
Jun 09, 2021 | 38.22 | 38.42 | 38.05 | 38.05 | 13,397 | -0.04(-0.10%) |
Jun 08, 2021 | 37.89 | 38.26 | 37.50 | 38.09 | 15,328 | +0.47(+1.26%) |
Jun 07, 2021 | 37.07 | 37.70 | 37.02 | 37.61 | 14,944 | +0.62(+1.67%) |
Jun 04, 2021 | 36.76 | 37.15 | 36.76 | 37.00 | 16,718 | +0.43(+1.18%) |
Jun 03, 2021 | 36.81 | 36.94 | 36.33 | 36.57 | 11,199 | -0.37(-1.01%) |
Jun 02, 2021 | 37.01 | 37.10 | 36.87 | 36.94 | 14,434 | -0.08(-0.21%) |
Jun 01, 2021 | 37.08 | 37.08 | 36.64 | 37.02 | 9,875 | +0.27(+0.73%) |
May 28, 2021 | 36.92 | 36.92 | 36.75 | 36.75 | 9,901 | +0.04(+0.11%) |
May 27, 2021 | 36.51 | 36.71 | 36.26 | 36.71 | 22,916 | +0.29(+0.80%) |
May 26, 2021 | 36.26 | 36.45 | 36.08 | 36.42 | 15,434 | +0.57(+1.59%) |
May 25, 2021 | 36.04 | 36.19 | 35.85 | 35.85 | 41,247 | -0.01(-0.03%) |
May 24, 2021 | 35.51 | 35.89 | 35.51 | 35.86 | 8,638 | +0.57(+1.61%) |
May 21, 2021 | 35.49 | 35.59 | 35.18 | 35.29 | 8,521 | +0.11(+0.30%) |
May 20, 2021 | 35.08 | 35.35 | 34.88 | 35.18 | 11,335 | +0.46(+1.33%) |
May 19, 2021 | 34.27 | 34.76 | 34.14 | 34.72 | 12,622 | -0.29(-0.83%) |
May 18, 2021 | 35.22 | 35.58 | 35.01 | 35.01 | 6,855 | -0.23(-0.66%) |
May 17, 2021 | 35.04 | 35.24 | 34.77 | 35.24 | 12,499 | +0.07(+0.19%) |
May 14, 2021 | 34.41 | 35.30 | 34.41 | 35.17 | 12,124 | +1.01(+2.97%) |
May 13, 2021 | 34.24 | 34.65 | 33.77 | 34.16 | 18,229 | +0.14(+0.40%) |
May 12, 2021 | 34.82 | 35.17 | 33.99 | 34.02 | 27,929 | -1.26(-3.56%) |
May 11, 2021 | 34.52 | 35.50 | 34.04 | 35.28 | 46,871 | -0.31(-0.87%) |
May 10, 2021 | 36.51 | 36.51 | 35.43 | 35.59 | 25,862 | -0.89(-2.44%) |
May 07, 2021 | 36.14 | 36.69 | 36.14 | 36.48 | 12,637 | +0.54(+1.50%) |
May 06, 2021 | 36.21 | 36.21 | 35.31 | 35.94 | 56,884 | -0.44(-1.22%) |
May 05, 2021 | 36.65 | 37.00 | 36.23 | 36.38 | 19,746 | -0.11(-0.29%) |
May 04, 2021 | 36.89 | 36.97 | 36.08 | 36.49 | 32,897 | -0.87(-2.33%) |
May 03, 2021 | 37.81 | 37.91 | 37.35 | 37.35 | 57,439 | -0.21(-0.57%) |
Apr 30, 2021 | 37.89 | 38.03 | 37.57 | 37.57 | 9,735 | -0.52(-1.37%) |
Apr 29, 2021 | 38.68 | 38.68 | 37.73 | 38.09 | 12,859 | -0.32(-0.83%) |
Apr 28, 2021 | 38.49 | 38.70 | 38.28 | 38.41 | 14,894 | -0.29(-0.76%) |
Apr 27, 2021 | 38.84 | 38.84 | 38.57 | 38.70 | 21,254 | -0.13(-0.34%) |
Apr 26, 2021 | 38.16 | 38.83 | 38.16 | 38.83 | 52,111 | +0.62(+1.62%) |
Apr 23, 2021 | 37.65 | 38.34 | 37.65 | 38.21 | 23,304 | +0.61(+1.61%) |
Apr 22, 2021 | 37.81 | 38.35 | 37.46 | 37.61 | 20,866 | -0.19(-0.51%) |
Apr 21, 2021 | 36.82 | 37.80 | 36.82 | 37.80 | 21,564 | +0.87(+2.35%) |
Apr 20, 2021 | 37.53 | 37.65 | 36.73 | 36.93 | 58,230 | -0.68(-1.80%) |
Apr 19, 2021 | 38.04 | 38.18 | 37.52 | 37.61 | 28,593 | -0.57(-1.49%) |
Apr 16, 2021 | 38.40 | 38.45 | 38.00 | 38.18 | 41,533 | -0.05(-0.13%) |
Apr 15, 2021 | 38.25 | 38.33 | 38.05 | 38.22 | 32,070 | +0.19(+0.51%) |
Apr 14, 2021 | 38.15 | 38.62 | 37.99 | 38.03 | 31,358 | -0.10(-0.25%) |
Apr 13, 2021 | 37.82 | 38.13 | 37.76 | 38.13 | 28,728 | +0.44(+1.18%) |
Apr 12, 2021 | 38.12 | 38.12 | 37.65 | 37.68 | 31,657 | -0.43(-1.14%) |
Apr 09, 2021 | 37.85 | 38.12 | 37.75 | 38.12 | 16,468 | +0.17(+0.46%) |
Apr 08, 2021 | 37.79 | 37.94 | 37.56 | 37.94 | 44,256 | +0.54(+1.45%) |
Apr 07, 2021 | 37.72 | 37.79 | 37.35 | 37.40 | 24,671 | -0.32(-0.84%) |
Apr 06, 2021 | 37.63 | 38.00 | 37.63 | 37.72 | 31,893 | -0.02(-0.05%) |
Apr 05, 2021 | 37.90 | 37.90 | 37.50 | 37.74 | 94,502 | +0.36(+0.96%) |
Apr 01, 2021 | 37.24 | 37.58 | 37.24 | 37.38 | 60,383 | +0.41(+1.10%) |
Mar 31, 2021 | 36.34 | 37.17 | 36.34 | 36.98 | 15,219 | +0.87(+2.41%) |
Mar 30, 2021 | 35.64 | 36.41 | 35.50 | 36.11 | 17,301 | +0.36(+1.00%) |
Mar 29, 2021 | 36.28 | 36.59 | 35.69 | 35.75 | 19,696 | -0.65(-1.78%) |
Mar 26, 2021 | 36.28 | 36.57 | 35.74 | 36.40 | 12,946 | +0.31(+0.86%) |
Mar 25, 2021 | 35.25 | 36.19 | 34.86 | 36.09 | 40,732 | +0.25(+0.70%) |
Mar 24, 2021 | 37.16 | 37.16 | 35.84 | 35.84 | 23,822 | -0.74(-2.03%) |
Mar 23, 2021 | 37.74 | 37.74 | 36.55 | 36.58 | 21,961 | -1.08(-2.87%) |
Mar 22, 2021 | 37.65 | 38.02 | 37.53 | 37.66 | 15,529 | +0.21(+0.57%) |
Mar 19, 2021 | 37.12 | 37.72 | 36.75 | 37.45 | 76,787 | +0.26(+0.70%) |
Mar 18, 2021 | 37.95 | 38.36 | 37.04 | 37.19 | 64,959 | -1.45(-3.75%) |
Mar 17, 2021 | 37.90 | 38.65 | 37.18 | 38.64 | 18,822 | +0.50(+1.32%) |
Mar 16, 2021 | 39.04 | 39.04 | 37.81 | 38.14 | 30,392 | -0.57(-1.48%) |
Mar 15, 2021 | 38.43 | 38.78 | 38.15 | 38.71 | 52,383 | +0.41(+1.07%) |
Mar 12, 2021 | 37.81 | 38.30 | 37.55 | 38.30 | 45,906 | +0.00(+0.00%) |
Mar 11, 2021 | 37.45 | 38.30 | 37.45 | 38.30 | 69,951 | +1.18(+3.17%) |
Mar 10, 2021 | 37.24 | 37.57 | 36.86 | 37.12 | 27,471 | +0.38(+1.02%) |
Mar 09, 2021 | 36.25 | 36.95 | 36.00 | 36.75 | 29,862 | +1.45(+4.10%) |
Mar 08, 2021 | 36.27 | 36.55 | 35.24 | 35.30 | 63,196 | -0.69(-1.93%) |
Mar 05, 2021 | 35.83 | 36.09 | 33.99 | 35.99 | 74,922 | +0.41(+1.17%) |
Mar 04, 2021 | 36.47 | 37.13 | 34.87 | 35.58 | 68,862 | -1.16(-3.15%) |
Mar 03, 2021 | 37.84 | 37.97 | 36.70 | 36.74 | 41,966 | -1.14(-3.01%) |
Mar 02, 2021 | 38.84 | 38.84 | 37.81 | 37.88 | 45,984 | -0.72(-1.88%) |
Mar 01, 2021 | 37.79 | 38.60 | 37.71 | 38.60 | 36,954 | +1.52(+4.09%) |
Feb 26, 2021 | 37.35 | 37.52 | 36.33 | 37.08 | 27,357 | +0.28(+0.76%) |
Feb 25, 2021 | 38.48 | 38.72 | 36.68 | 36.80 | 42,531 | -1.79(-4.65%) |
Feb 24, 2021 | 37.95 | 38.60 | 37.46 | 38.60 | 46,981 | +0.82(+2.17%) |
Feb 23, 2021 | 37.46 | 38.05 | 35.81 | 37.78 | 79,485 | -0.44(-1.16%) |
Feb 22, 2021 | 39.26 | 39.29 | 38.19 | 38.22 | 59,036 | -1.42(-3.58%) |
Feb 19, 2021 | 39.43 | 39.96 | 39.40 | 39.64 | 63,108 | +0.80(+2.06%) |
Feb 18, 2021 | 39.32 | 39.34 | 38.60 | 38.84 | 72,561 | -1.11(-2.78%) |
Feb 17, 2021 | 40.24 | 40.24 | 39.13 | 39.95 | 70,047 | -0.46(-1.15%) |
Feb 16, 2021 | 41.08 | 41.15 | 40.10 | 40.41 | 97,353 | -0.27(-0.66%) |
Feb 12, 2021 | 40.22 | 40.68 | 39.85 | 40.68 | 64,870 | +0.29(+0.72%) |
Feb 11, 2021 | 40.47 | 40.68 | 39.95 | 40.39 | 115,739 | +0.20(+0.50%) |
Feb 10, 2021 | 40.77 | 40.87 | 39.56 | 40.19 | 93,143 | -0.03(-0.07%) |
Feb 09, 2021 | 40.10 | 40.52 | 39.91 | 40.22 | 72,151 | +0.14(+0.34%) |
Feb 08, 2021 | 39.56 | 40.11 | 39.56 | 40.09 | 81,259 | +0.92(+2.34%) |
Feb 05, 2021 | 39.09 | 39.25 | 38.78 | 39.17 | 87,046 | +0.52(+1.35%) |
Feb 04, 2021 | 38.55 | 38.79 | 38.36 | 38.65 | 62,170 | +0.23(+0.60%) |
Feb 03, 2021 | 38.44 | 38.56 | 38.06 | 38.42 | 45,656 | +0.19(+0.50%) |
Feb 02, 2021 | 38.14 | 38.22 | 37.66 | 38.22 | 97,499 | +0.39(+1.02%) |
Feb 01, 2021 | 37.89 | 37.89 | 36.89 | 37.84 | 98,470 | +0.62(+1.66%) |
Jan 29, 2021 | 37.84 | 37.92 | 36.72 | 37.22 | 114,093 | -0.37(-0.98%) |
Jan 28, 2021 | 37.54 | 37.90 | 37.18 | 37.59 | 78,821 | +0.39(+1.04%) |
Jan 27, 2021 | 37.76 | 38.04 | 36.84 | 37.20 | 176,599 | -1.09(-2.85%) |
Jan 26, 2021 | 38.86 | 38.90 | 38.14 | 38.29 | 272,939 | -0.14(-0.38%) |
Jan 25, 2021 | 38.54 | 39.00 | 37.43 | 38.44 | 67,461 | +0.33(+0.86%) |
Jan 22, 2021 | 37.63 | 38.12 | 37.63 | 38.11 | 22,487 | +0.06(+0.15%) |
Jan 21, 2021 | 38.02 | 38.09 | 37.63 | 38.05 | 31,817 | +0.22(+0.59%) |
Jan 20, 2021 | 38.06 | 38.06 | 37.52 | 37.83 | 69,992 | +0.23(+0.62%) |
Jan 19, 2021 | 37.11 | 37.60 | 37.11 | 37.60 | 24,737 | +0.84(+2.30%) |
Jan 15, 2021 | 37.56 | 37.56 | 36.63 | 36.75 | 20,932 | -0.86(-2.30%) |
Jan 14, 2021 | 37.43 | 37.79 | 37.40 | 37.62 | 28,325 | +0.46(+1.25%) |
Jan 13, 2021 | 37.08 | 37.35 | 36.87 | 37.15 | 20,271 | +0.05(+0.13%) |
Jan 12, 2021 | 36.43 | 37.13 | 36.43 | 37.10 | 18,928 | +0.76(+2.10%) |
Jan 11, 2021 | 36.26 | 36.63 | 35.85 | 36.34 | 62,264 | -0.09(-0.24%) |
Jan 08, 2021 | 36.61 | 36.67 | 35.99 | 36.43 | 31,399 | +0.20(+0.56%) |
Jan 07, 2021 | 35.74 | 36.29 | 35.74 | 36.23 | 40,292 | +1.09(+3.10%) |
Jan 06, 2021 | 34.59 | 35.57 | 34.45 | 35.14 | 20,623 | +0.69(+1.99%) |
Jan 05, 2021 | 34.01 | 34.53 | 34.01 | 34.45 | 45,926 | +0.35(+1.02%) |