Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.96 | 40.01 | 39.97 | 776,038 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,011 | +0.60(+1.55%) |
Jan 27, 2022 | 39.62 | 40.01 | 38.35 | 38.54 | 1,309,088 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.70 | 39.24 | 39.34 | 874,671 | -0.62(-1.55%) |
Jan 25, 2022 | 39.83 | 40.37 | 39.09 | 39.96 | 726,436 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.62 | 40.44 | 2,446,122 | +0.93(+2.35%) |
Jan 21, 2022 | 39.84 | 40.63 | 39.51 | 39.51 | 881,580 | -0.53(-1.33%) |
Jan 20, 2022 | 41.04 | 41.56 | 39.97 | 40.04 | 810,048 | -0.88(-2.15%) |
Jan 19, 2022 | 41.82 | 41.82 | 40.88 | 40.92 | 503,603 | -0.69(-1.65%) |
Jan 18, 2022 | 42.42 | 42.51 | 41.55 | 41.60 | 747,401 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,604 | -0.02(-0.05%) |
Jan 12, 2022 | 42.93 | 43.07 | 42.33 | 42.58 | 406,395 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,035 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.84 | 42.48 | 530,376 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.63 | 1,018,111 | -0.47(-1.10%) |
Jan 06, 2022 | 42.94 | 43.40 | 42.60 | 43.10 | 626,109 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.16 | 42.80 | 42.80 | 516,092 | -1.14(-2.59%) |
Jan 04, 2022 | 43.80 | 44.11 | 43.69 | 43.94 | 775,817 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,348 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.36 | 42.99 | 43.16 | 1,169,018 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.70 | 43.15 | 43.18 | 428,058 | -0.19(-0.45%) |
Dec 29, 2021 | 43.24 | 43.42 | 43.02 | 43.37 | 318,153 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.09 | 43.18 | 237,381 | -0.15(-0.36%) |
Dec 27, 2021 | 42.73 | 43.33 | 42.53 | 43.33 | 415,949 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.70 | 384,331 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.45 | 41.80 | 42.45 | 548,613 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,191 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.13 | 40.78 | 789,508 | -0.57(-1.38%) |
Dec 17, 2021 | 41.08 | 41.73 | 40.80 | 41.35 | 290,165 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.29 | 41.09 | 41.26 | 426,488 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.96 | 376,269 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.06 | 41.34 | 41.42 | 574,978 | -0.25(-0.60%) |
Dec 13, 2021 | 42.24 | 42.28 | 41.51 | 41.67 | 397,176 | -0.71(-1.68%) |
Dec 10, 2021 | 42.67 | 42.67 | 41.99 | 42.38 | 245,425 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,338 | -0.70(-1.63%) |
Dec 08, 2021 | 42.97 | 43.24 | 42.77 | 43.05 | 231,248 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.69 | 42.84 | 601,671 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.56 | 41.44 | 42.27 | 292,102 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.28 | 406,227 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.95 | 40.78 | 41.79 | 431,882 | +1.13(+2.79%) |
Dec 01, 2021 | 42.18 | 42.47 | 40.64 | 40.65 | 1,040,696 | -0.63(-1.53%) |
Nov 30, 2021 | 41.79 | 41.90 | 40.97 | 41.29 | 547,537 | -0.91(-2.16%) |
Nov 29, 2021 | 42.88 | 42.99 | 41.92 | 42.20 | 482,255 | -0.11(-0.25%) |
Nov 26, 2021 | 42.76 | 42.76 | 41.64 | 42.30 | 843,054 | -1.63(-3.71%) |
Nov 24, 2021 | 43.73 | 43.99 | 43.60 | 43.94 | 314,597 | -0.14(-0.33%) |
Nov 23, 2021 | 44.06 | 44.28 | 43.74 | 44.08 | 299,173 | +0.03(+0.07%) |
Nov 22, 2021 | 44.08 | 44.64 | 43.94 | 44.05 | 238,962 | +0.33(+0.75%) |
Nov 19, 2021 | 43.93 | 44.07 | 43.70 | 43.72 | 418,994 | -0.53(-1.19%) |
Nov 18, 2021 | 44.56 | 44.24 | 44.11 | 44.25 | 368,615 | -0.10(-0.22%) |
Nov 17, 2021 | 44.76 | 44.76 | 44.20 | 44.35 | 440,397 | -0.52(-1.16%) |
Nov 16, 2021 | 44.70 | 44.97 | 44.54 | 44.87 | 529,084 | +0.13(+0.30%) |
Nov 15, 2021 | 44.94 | 44.94 | 44.55 | 44.73 | 334,312 | +0.01(+0.02%) |
Nov 12, 2021 | 44.91 | 44.93 | 44.66 | 44.72 | 362,310 | -0.02(-0.04%) |
Nov 11, 2021 | 44.67 | 44.94 | 44.48 | 44.74 | 365,623 | +0.28(+0.63%) |
Nov 10, 2021 | 44.72 | 44.46 | 499,723 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.92 | 45.05 | 44.66 | 44.91 | 1,646,610 | -0.13(-0.30%) |
Nov 08, 2021 | 45.29 | 45.43 | 44.90 | 45.05 | 1,055,046 | +0.03(+0.06%) |
Nov 05, 2021 | 44.58 | 45.18 | 44.56 | 45.02 | 1,141,600 | +0.93(+2.11%) |
Nov 04, 2021 | 44.33 | 44.55 | 43.90 | 44.09 | 400,447 | -0.07(-0.15%) |
Nov 03, 2021 | 43.23 | 44.39 | 43.19 | 44.16 | 428,481 | +0.95(+2.20%) |
Nov 02, 2021 | 43.35 | 43.43 | 43.11 | 43.21 | 415,802 | -0.09(-0.20%) |
Nov 01, 2021 | 42.52 | 43.32 | 42.28 | 43.29 | 337,931 | +1.02(+2.41%) |
Oct 29, 2021 | 42.29 | 42.44 | 42.04 | 42.28 | 269,933 | -0.07(-0.16%) |
Oct 28, 2021 | 41.78 | 42.36 | 41.78 | 42.34 | 408,999 | +0.79(+1.89%) |
Oct 27, 2021 | 42.28 | 42.26 | 41.55 | 41.56 | 347,940 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,362 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.52 | 42.84 | 42.37 | 42.76 | 336,703 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,074 | +0.02(+0.05%) |
Oct 21, 2021 | 42.26 | 42.54 | 42.08 | 42.39 | 265,863 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.40 | 41.85 | 42.30 | 297,553 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.18 | 41.80 | 42.03 | 338,085 | +0.03(+0.07%) |
Oct 18, 2021 | 41.76 | 42.11 | 41.68 | 42.00 | 307,971 | +0.12(+0.27%) |
Oct 15, 2021 | 42.51 | 42.60 | 41.87 | 41.88 | 1,827,052 | -0.17(-0.41%) |
Oct 14, 2021 | 42.00 | 42.12 | 41.85 | 42.05 | 209,522 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.56 | 260,974 | -0.01(-0.02%) |
Oct 12, 2021 | 41.51 | 41.73 | 41.39 | 41.56 | 533,350 | +0.13(+0.32%) |
Oct 11, 2021 | 41.73 | 42.02 | 41.43 | 41.43 | 1,013,067 | -0.25(-0.60%) |
Oct 08, 2021 | 41.95 | 42.09 | 41.68 | 41.68 | 213,609 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.22 | 41.63 | 41.93 | 248,674 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.28 | 357,727 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.95 | 41.41 | 41.58 | 375,894 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.25 | 41.49 | 335,105 | -0.15(-0.37%) |
Oct 01, 2021 | 41.09 | 41.93 | 40.82 | 41.64 | 880,529 | +0.76(+1.85%) |
Sep 30, 2021 | 41.74 | 41.80 | 40.88 | 40.88 | 309,681 | -0.65(-1.57%) |
Sep 29, 2021 | 41.56 | 41.73 | 41.35 | 41.54 | 251,483 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.99 | 41.39 | 41.38 | 354,363 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 42.00 | 282,008 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.52 | 41.05 | 41.27 | 1,030,165 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.79 | 41.33 | 301,915 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,075 | +0.65(+1.63%) |
Sep 21, 2021 | 40.33 | 40.36 | 39.67 | 39.98 | 305,258 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.15 | 39.49 | 40.02 | 347,355 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.78 | 452,312 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.02 | 40.46 | 40.79 | 296,861 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.96 | 40.45 | 40.88 | 331,175 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.27 | 40.45 | 412,221 | -0.53(-1.28%) |
Sep 13, 2021 | 41.01 | 41.03 | 40.55 | 40.98 | 279,648 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,700 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.06 | 41.12 | 485,458 | -0.09(-0.21%) |
Sep 08, 2021 | 41.48 | 41.52 | 41.03 | 41.21 | 411,729 | -0.38(-0.92%) |
Sep 07, 2021 | 41.96 | 42.05 | 41.55 | 41.59 | 167,862 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.18 | 41.82 | 41.96 | 301,118 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,839 | +0.22(+0.52%) |
Sep 01, 2021 | 42.02 | 42.16 | 41.58 | 42.00 | 719,749 | +0.14(+0.34%) |
Aug 31, 2021 | 41.83 | 42.00 | 41.61 | 41.86 | 381,043 | -0.04(-0.09%) |
Aug 30, 2021 | 42.28 | 42.28 | 41.85 | 41.90 | 371,279 | -0.21(-0.50%) |
Aug 27, 2021 | 41.03 | 42.22 | 41.03 | 42.11 | 346,603 | +1.16(+2.83%) |
Aug 26, 2021 | 41.34 | 41.40 | 40.87 | 40.95 | 433,016 | -0.48(-1.15%) |
Aug 25, 2021 | 41.28 | 41.69 | 41.11 | 41.43 | 221,670 | +0.17(+0.42%) |
Aug 24, 2021 | 41.11 | 41.31 | 40.95 | 41.26 | 179,647 | +0.28(+0.68%) |
Aug 23, 2021 | 40.80 | 41.05 | 40.66 | 40.98 | 373,457 | +0.50(+1.23%) |
Aug 20, 2021 | 39.83 | 40.54 | 39.77 | 40.48 | 257,151 | +0.67(+1.68%) |
Aug 19, 2021 | 39.81 | 40.09 | 39.56 | 39.81 | 787,840 | -0.39(-0.98%) |
Aug 18, 2021 | 40.44 | 40.83 | 40.19 | 40.20 | 368,367 | -0.33(-0.83%) |
Aug 17, 2021 | 40.73 | 40.78 | 40.09 | 40.54 | 417,305 | -0.57(-1.40%) |
Aug 16, 2021 | 41.11 | 41.30 | 40.78 | 41.11 | 341,623 | -0.25(-0.60%) |
Aug 13, 2021 | 41.62 | 41.68 | 41.29 | 41.36 | 218,377 | -0.29(-0.69%) |
Aug 12, 2021 | 41.89 | 41.89 | 41.41 | 41.65 | 315,072 | -0.18(-0.43%) |
Aug 11, 2021 | 41.60 | 41.86 | 41.32 | 41.83 | 400,362 | +0.29(+0.69%) |
Aug 10, 2021 | 41.25 | 41.66 | 41.07 | 41.54 | 870,283 | +0.39(+0.95%) |
Aug 09, 2021 | 41.42 | 41.42 | 41.05 | 41.15 | 259,593 | -0.36(-0.88%) |
Aug 06, 2021 | 41.32 | 41.71 | 41.26 | 41.52 | 219,579 | +0.49(+1.19%) |
Aug 05, 2021 | 40.66 | 41.11 | 40.66 | 41.03 | 163,690 | +0.57(+1.42%) |
Aug 04, 2021 | 40.85 | 41.03 | 40.42 | 40.45 | 229,364 | -0.69(-1.67%) |
Aug 03, 2021 | 40.94 | 41.21 | 40.40 | 41.14 | 265,952 | +0.31(+0.75%) |
Aug 02, 2021 | 41.22 | 41.82 | 40.80 | 40.84 | 427,098 | -0.20(-0.49%) |
Jul 30, 2021 | 41.03 | 41.48 | 40.89 | 41.04 | 350,032 | -0.13(-0.33%) |
Jul 29, 2021 | 41.00 | 41.44 | 40.96 | 41.17 | 404,402 | +0.50(+1.22%) |
Jul 28, 2021 | 40.59 | 41.01 | 40.10 | 40.67 | 312,705 | +0.33(+0.81%) |
Jul 27, 2021 | 40.45 | 40.47 | 39.97 | 40.35 | 685,520 | -0.33(-0.80%) |
Jul 26, 2021 | 40.48 | 40.89 | 40.46 | 40.67 | 249,810 | +0.35(+0.88%) |
Jul 23, 2021 | 40.26 | 40.38 | 39.88 | 40.32 | 406,971 | +0.25(+0.62%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.90 | 40.07 | 228,001 | -0.75(-1.83%) |
Jul 21, 2021 | 40.40 | 40.96 | 40.38 | 40.82 | 456,789 | +0.66(+1.64%) |
Jul 20, 2021 | 39.08 | 40.39 | 38.97 | 40.16 | 314,200 | +1.21(+3.09%) |
Jul 19, 2021 | 39.06 | 39.50 | 38.57 | 38.95 | 2,216,152 | -0.78(-1.95%) |
Jul 16, 2021 | 40.66 | 40.66 | 39.65 | 39.73 | 477,449 | -0.57(-1.42%) |
Jul 15, 2021 | 40.28 | 40.49 | 39.88 | 40.30 | 677,339 | -0.22(-0.54%) |
Jul 14, 2021 | 41.19 | 41.40 | 40.47 | 40.52 | 646,844 | -0.43(-1.05%) |
Jul 13, 2021 | 41.58 | 41.65 | 40.95 | 40.95 | 1,508,777 | -0.79(-1.88%) |
Jul 12, 2021 | 41.45 | 41.77 | 41.25 | 41.74 | 316,391 | +0.16(+0.39%) |
Jul 09, 2021 | 41.07 | 41.60 | 41.00 | 41.57 | 336,724 | +1.05(+2.60%) |
Jul 08, 2021 | 40.26 | 40.98 | 39.97 | 40.52 | 265,338 | -0.52(-1.26%) |
Jul 07, 2021 | 41.21 | 41.44 | 40.70 | 41.04 | 372,530 | -0.25(-0.60%) |
Jul 06, 2021 | 41.96 | 41.96 | 40.85 | 41.29 | 577,936 | -0.59(-1.42%) |
Jul 02, 2021 | 42.48 | 42.48 | 41.83 | 41.88 | 1,441,637 | -0.44(-1.04%) |
Jul 01, 2021 | 42.34 | 42.45 | 42.11 | 42.32 | 628,661 | +0.28(+0.66%) |
Jun 30, 2021 | 41.78 | 42.17 | 41.74 | 42.04 | 563,926 | +0.11(+0.27%) |
Jun 29, 2021 | 42.19 | 42.30 | 41.83 | 41.93 | 326,392 | -0.11(-0.25%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.73 | 42.03 | 351,820 | -0.45(-1.06%) |
Jun 25, 2021 | 42.52 | 42.84 | 42.46 | 42.48 | 1,261,550 | +0.03(+0.07%) |
Jun 24, 2021 | 42.11 | 42.48 | 41.91 | 42.45 | 223,505 | +0.57(+1.37%) |
Jun 23, 2021 | 41.81 | 42.17 | 41.81 | 41.88 | 242,860 | +0.09(+0.21%) |
Jun 22, 2021 | 41.56 | 41.90 | 41.24 | 41.79 | 294,540 | +0.19(+0.46%) |
Jun 21, 2021 | 41.02 | 41.70 | 41.02 | 41.60 | 327,072 | +0.94(+2.31%) |
Jun 18, 2021 | 41.16 | 41.36 | 40.59 | 40.66 | 350,107 | -1.07(-2.56%) |
Jun 17, 2021 | 42.38 | 42.51 | 41.28 | 41.73 | 452,792 | -0.74(-1.75%) |
Jun 16, 2021 | 42.38 | 42.63 | 42.13 | 42.47 | 381,281 | -0.02(-0.04%) |
Jun 15, 2021 | 42.47 | 42.56 | 42.06 | 42.49 | 347,128 | +0.07(+0.16%) |
Jun 14, 2021 | 42.78 | 42.87 | 42.27 | 42.43 | 142,775 | -0.25(-0.58%) |
Jun 11, 2021 | 42.41 | 42.67 | 42.38 | 42.67 | 186,532 | +0.42(+0.99%) |
Jun 10, 2021 | 42.99 | 43.03 | 42.23 | 42.25 | 182,786 | -0.60(-1.40%) |
Jun 09, 2021 | 43.30 | 43.30 | 42.81 | 42.86 | 376,048 | -0.36(-0.84%) |
Jun 08, 2021 | 42.81 | 43.32 | 42.70 | 43.22 | 234,973 | +0.50(+1.16%) |
Jun 07, 2021 | 42.42 | 42.74 | 42.38 | 42.72 | 202,834 | +0.45(+1.06%) |
Jun 04, 2021 | 42.33 | 42.43 | 42.03 | 42.27 | 291,464 | +0.08(+0.18%) |
Jun 03, 2021 | 42.32 | 42.33 | 41.83 | 42.20 | 276,366 | -0.32(-0.76%) |
Jun 02, 2021 | 42.74 | 42.74 | 42.32 | 42.52 | 3,161,243 | -0.09(-0.20%) |
Jun 01, 2021 | 42.28 | 42.66 | 42.19 | 42.61 | 396,740 | +0.66(+1.57%) |
May 28, 2021 | 42.28 | 42.28 | 41.75 | 41.95 | 403,524 | -0.12(-0.29%) |
May 27, 2021 | 41.92 | 42.22 | 41.86 | 42.07 | 2,295,426 | +0.48(+1.15%) |
May 26, 2021 | 40.98 | 41.65 | 40.98 | 41.60 | 277,059 | +0.80(+1.96%) |
May 25, 2021 | 41.40 | 41.65 | 40.77 | 40.79 | 365,290 | -0.44(-1.06%) |
May 24, 2021 | 41.27 | 41.41 | 40.99 | 41.23 | 426,532 | +0.21(+0.51%) |
May 21, 2021 | 41.20 | 41.47 | 40.90 | 41.02 | 217,407 | +0.16(+0.40%) |
May 20, 2021 | 40.82 | 40.95 | 40.37 | 40.86 | 591,004 | +0.14(+0.35%) |
May 19, 2021 | 40.34 | 40.77 | 39.94 | 40.72 | 250,938 | -0.28(-0.67%) |
May 18, 2021 | 41.48 | 41.61 | 40.99 | 40.99 | 233,532 | -0.46(-1.10%) |
May 17, 2021 | 41.19 | 41.47 | 40.86 | 41.45 | 195,300 | +0.08(+0.18%) |
May 14, 2021 | 40.87 | 41.40 | 40.68 | 41.38 | 367,399 | +0.88(+2.17%) |
May 13, 2021 | 39.70 | 40.67 | 39.68 | 40.50 | 695,301 | +0.97(+2.46%) |
May 12, 2021 | 40.58 | 40.78 | 39.42 | 39.53 | 397,373 | -1.27(-3.11%) |
May 11, 2021 | 40.31 | 40.97 | 40.17 | 40.79 | 1,228,383 | -0.26(-0.63%) |
May 10, 2021 | 41.97 | 42.12 | 41.05 | 41.05 | 296,331 | -0.89(-2.12%) |
May 07, 2021 | 41.48 | 41.95 | 41.35 | 41.94 | 363,488 | +0.38(+0.92%) |
May 06, 2021 | 41.36 | 41.58 | 40.81 | 41.56 | 440,995 | +0.25(+0.60%) |
May 05, 2021 | 41.47 | 41.56 | 40.97 | 41.31 | 657,891 | +0.00(+0.00%) |
May 04, 2021 | 41.25 | 41.41 | 40.84 | 41.31 | 437,228 | -0.21(-0.51%) |
May 03, 2021 | 41.46 | 41.74 | 41.29 | 41.52 | 346,488 | +0.46(+1.12%) |
Apr 30, 2021 | 41.25 | 41.56 | 40.95 | 41.06 | 336,465 | -0.55(-1.33%) |
Apr 29, 2021 | 41.96 | 41.96 | 41.29 | 41.62 | 420,572 | +0.03(+0.07%) |
Apr 28, 2021 | 41.50 | 41.71 | 41.31 | 41.59 | 486,068 | +0.05(+0.11%) |
Apr 27, 2021 | 41.61 | 41.67 | 41.38 | 41.54 | 288,067 | +0.12(+0.30%) |
Apr 26, 2021 | 41.47 | 41.63 | 41.32 | 41.41 | 288,287 | +0.23(+0.56%) |
Apr 23, 2021 | 40.61 | 41.42 | 40.53 | 41.19 | 5,846,009 | +0.71(+1.74%) |
Apr 22, 2021 | 40.81 | 41.06 | 40.39 | 40.48 | 2,909,022 | -0.21(-0.52%) |
Apr 21, 2021 | 39.75 | 40.69 | 39.60 | 40.69 | 494,577 | +0.93(+2.35%) |
Apr 20, 2021 | 40.58 | 40.61 | 39.42 | 39.75 | 606,919 | -0.93(-2.27%) |
Apr 19, 2021 | 41.05 | 41.09 | 40.39 | 40.68 | 335,036 | -0.47(-1.14%) |
Apr 16, 2021 | 41.26 | 41.27 | 40.86 | 41.15 | 320,323 | +0.13(+0.33%) |
Apr 15, 2021 | 41.20 | 41.20 | 40.60 | 41.01 | 452,415 | +0.14(+0.35%) |
Apr 14, 2021 | 40.52 | 41.27 | 40.52 | 40.87 | 509,440 | +0.43(+1.06%) |
Apr 13, 2021 | 40.67 | 40.78 | 40.10 | 40.44 | 1,426,657 | -0.31(-0.77%) |
Apr 12, 2021 | 40.74 | 40.86 | 40.48 | 40.76 | 324,346 | +0.07(+0.16%) |
Apr 09, 2021 | 40.65 | 40.77 | 40.45 | 40.69 | 242,548 | +0.05(+0.12%) |
Apr 08, 2021 | 40.60 | 40.66 | 40.07 | 40.64 | 327,288 | +0.25(+0.61%) |
Apr 07, 2021 | 40.98 | 41.02 | 40.32 | 40.39 | 831,259 | -0.59(-1.44%) |
Apr 06, 2021 | 41.10 | 41.42 | 40.94 | 40.99 | 426,785 | -0.10(-0.23%) |
Apr 05, 2021 | 41.29 | 41.30 | 40.79 | 41.08 | 380,602 | +0.21(+0.51%) |
Apr 01, 2021 | 40.59 | 40.88 | 40.45 | 40.87 | 2,308,090 | +0.54(+1.35%) |
Mar 31, 2021 | 40.33 | 40.67 | 40.13 | 40.33 | 423,306 | +0.19(+0.48%) |
Mar 30, 2021 | 39.64 | 40.27 | 39.57 | 40.14 | 286,333 | +0.54(+1.37%) |
Mar 29, 2021 | 40.33 | 40.86 | 39.55 | 39.59 | 530,478 | -1.00(-2.47%) |
Mar 26, 2021 | 40.08 | 40.61 | 39.88 | 40.59 | 637,607 | +0.94(+2.38%) |
Mar 25, 2021 | 38.30 | 39.81 | 38.10 | 39.65 | 486,153 | +1.01(+2.62%) |
Mar 24, 2021 | 39.67 | 40.19 | 38.63 | 38.64 | 434,278 | -0.63(-1.60%) |
Mar 23, 2021 | 40.37 | 40.44 | 39.09 | 39.27 | 474,552 | -1.47(-3.61%) |
Mar 22, 2021 | 41.38 | 41.38 | 40.50 | 40.74 | 1,070,914 | -0.49(-1.19%) |
Mar 19, 2021 | 41.02 | 41.57 | 40.57 | 41.23 | 409,891 | +0.06(+0.14%) |
Mar 18, 2021 | 42.01 | 42.44 | 41.03 | 41.17 | 456,479 | -0.93(-2.22%) |
Mar 17, 2021 | 41.74 | 42.22 | 41.46 | 42.10 | 418,335 | +0.22(+0.52%) |
Mar 16, 2021 | 42.50 | 42.50 | 41.75 | 41.88 | 1,655,940 | -0.69(-1.63%) |
Mar 15, 2021 | 42.62 | 42.62 | 42.17 | 42.58 | 416,876 | -0.01(-0.02%) |
Mar 12, 2021 | 42.22 | 42.68 | 42.20 | 42.59 | 1,807,683 | +0.39(+0.92%) |
Mar 11, 2021 | 41.92 | 42.24 | 41.78 | 42.20 | 868,845 | +0.51(+1.23%) |
Mar 10, 2021 | 41.24 | 41.87 | 41.18 | 41.69 | 456,161 | +0.82(+2.00%) |
Mar 09, 2021 | 41.00 | 41.24 | 40.54 | 40.87 | 1,254,108 | +0.40(+0.99%) |
Mar 08, 2021 | 39.96 | 40.80 | 39.83 | 40.47 | 444,823 | +0.84(+2.11%) |
Mar 05, 2021 | 39.32 | 39.71 | 38.07 | 39.63 | 1,217,380 | +0.89(+2.28%) |
Mar 04, 2021 | 39.50 | 39.80 | 38.13 | 38.74 | 476,611 | -0.76(-1.93%) |
Mar 03, 2021 | 39.64 | 40.21 | 39.44 | 39.51 | 443,662 | +0.08(+0.19%) |
Mar 02, 2021 | 40.09 | 40.11 | 39.43 | 39.43 | 379,740 | -0.69(-1.71%) |
Mar 01, 2021 | 39.67 | 40.24 | 39.62 | 40.11 | 463,080 | +1.19(+3.06%) |
Feb 26, 2021 | 39.23 | 39.53 | 38.42 | 38.93 | 374,061 | -0.21(-0.53%) |
Feb 25, 2021 | 40.40 | 40.51 | 39.04 | 39.13 | 916,674 | -1.23(-3.04%) |
Feb 24, 2021 | 39.34 | 40.40 | 39.34 | 40.36 | 457,294 | +1.09(+2.79%) |
Feb 23, 2021 | 39.21 | 39.44 | 38.54 | 39.27 | 465,995 | -0.25(-0.63%) |
Feb 22, 2021 | 39.01 | 39.78 | 39.00 | 39.52 | 525,015 | +0.25(+0.63%) |
Feb 19, 2021 | 38.88 | 39.41 | 38.85 | 39.27 | 422,605 | +0.65(+1.68%) |
Feb 18, 2021 | 38.96 | 39.01 | 38.45 | 38.62 | 689,807 | -0.60(-1.53%) |
Feb 17, 2021 | 39.11 | 39.30 | 38.76 | 39.22 | 626,627 | -0.16(-0.41%) |
Feb 16, 2021 | 39.82 | 39.84 | 39.24 | 39.38 | 846,800 | -0.14(-0.36%) |
Feb 12, 2021 | 39.32 | 39.56 | 39.14 | 39.52 | 1,956,467 | +0.09(+0.22%) |
Feb 11, 2021 | 39.56 | 39.75 | 38.77 | 39.44 | 512,220 | +0.11(+0.29%) |
Feb 10, 2021 | 39.68 | 39.78 | 39.05 | 39.32 | 405,818 | -0.13(-0.34%) |
Feb 09, 2021 | 39.17 | 39.63 | 38.96 | 39.46 | 1,050,579 | +0.26(+0.66%) |
Feb 08, 2021 | 38.52 | 39.20 | 38.47 | 39.20 | 474,764 | +1.05(+2.74%) |
Feb 05, 2021 | 38.10 | 38.16 | 37.73 | 38.15 | 4,792,294 | +0.48(+1.26%) |
Feb 04, 2021 | 37.21 | 37.70 | 37.19 | 37.68 | 480,270 | +0.65(+1.75%) |
Feb 03, 2021 | 36.99 | 37.08 | 36.56 | 37.03 | 522,059 | +0.12(+0.34%) |
Feb 02, 2021 | 37.07 | 37.13 | 36.58 | 36.91 | 405,539 | +0.11(+0.31%) |