Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.49 | 40.85 | 40.72 | 48,449 | +1.09(+2.74%) | |
Jan 28, 2022 | 39.36 | 39.64 | 38.48 | 39.63 | 34,561 | +0.40(+1.02%) |
Jan 27, 2022 | 40.45 | 40.81 | 39.23 | 39.23 | 13,160 | -0.98(-2.43%) |
Jan 26, 2022 | 41.14 | 41.47 | 40.21 | 40.21 | 31,242 | -0.35(-0.86%) |
Jan 25, 2022 | 40.57 | 41.03 | 39.94 | 40.56 | 9,304 | -0.74(-1.78%) |
Jan 24, 2022 | 39.92 | 41.35 | 39.56 | 41.30 | 35,613 | +0.63(+1.55%) |
Jan 21, 2022 | 40.56 | 41.75 | 40.56 | 40.67 | 41,068 | -0.37(-0.90%) |
Jan 20, 2022 | 42.00 | 42.65 | 41.03 | 41.04 | 31,326 | -0.80(-1.90%) |
Jan 19, 2022 | 43.25 | 43.25 | 41.81 | 41.83 | 98,884 | -1.09(-2.53%) |
Jan 18, 2022 | 43.62 | 43.62 | 42.92 | 42.92 | 35,580 | -0.95(-2.16%) |
Jan 14, 2022 | 43.87 | 0 | -0.13(-0.29%) | |||
Jan 13, 2022 | 44.24 | 44.57 | 44.00 | 44.00 | 29,245 | -0.09(-0.20%) |
Jan 12, 2022 | 44.44 | 44.64 | 43.82 | 44.08 | 66,796 | -0.27(-0.61%) |
Jan 11, 2022 | 43.56 | 44.35 | 43.35 | 44.35 | 72,643 | +0.50(+1.14%) |
Jan 10, 2022 | 43.99 | 43.99 | 43.38 | 43.85 | 22,535 | -0.40(-0.90%) |
Jan 07, 2022 | 44.97 | 45.17 | 44.15 | 44.25 | 53,089 | -0.78(-1.73%) |
Jan 06, 2022 | 44.91 | 45.22 | 44.67 | 45.03 | 22,262 | +0.36(+0.80%) |
Jan 05, 2022 | 45.91 | 46.17 | 44.67 | 44.67 | 35,925 | -1.14(-2.48%) |
Jan 04, 2022 | 45.36 | 45.90 | 45.36 | 45.81 | 172,054 | +0.76(+1.68%) |
Jan 03, 2022 | 45.11 | 45.56 | 44.80 | 45.05 | 43,533 | +0.11(+0.25%) |
Dec 31, 2021 | 44.69 | 44.99 | 44.59 | 44.94 | 8,863 | +0.36(+0.80%) |
Dec 30, 2021 | 44.99 | 45.34 | 44.58 | 44.58 | 10,252 | -0.44(-0.98%) |
Dec 29, 2021 | 44.87 | 45.11 | 44.76 | 45.02 | 19,673 | +0.19(+0.42%) |
Dec 28, 2021 | 44.93 | 45.07 | 44.77 | 44.83 | 10,601 | -0.10(-0.22%) |
Dec 27, 2021 | 44.37 | 44.93 | 44.07 | 44.93 | 37,468 | +0.71(+1.60%) |
Dec 23, 2021 | 44.09 | 44.38 | 44.01 | 44.22 | 26,120 | +0.42(+0.95%) |
Dec 22, 2021 | 43.45 | 43.85 | 43.20 | 43.81 | 64,014 | +0.43(+0.99%) |
Dec 21, 2021 | 42.64 | 43.38 | 42.64 | 43.38 | 11,848 | +1.36(+3.25%) |
Dec 20, 2021 | 42.65 | 42.65 | 41.38 | 42.02 | 160,346 | -1.12(-2.59%) |
Dec 17, 2021 | 43.49 | 43.92 | 42.88 | 43.13 | 29,096 | -0.57(-1.30%) |
Dec 16, 2021 | 44.71 | 44.71 | 43.51 | 43.70 | 24,969 | -0.57(-1.28%) |
Dec 15, 2021 | 43.74 | 44.31 | 43.19 | 44.27 | 55,787 | +0.50(+1.13%) |
Dec 14, 2021 | 44.03 | 44.50 | 43.71 | 43.77 | 9,677 | -0.57(-1.30%) |
Dec 13, 2021 | 44.44 | 44.59 | 44.25 | 44.35 | 18,889 | -0.24(-0.53%) |
Dec 10, 2021 | 44.93 | 44.94 | 44.25 | 44.58 | 23,167 | +0.06(+0.13%) |
Dec 09, 2021 | 45.15 | 45.15 | 44.52 | 44.52 | 21,620 | -0.87(-1.91%) |
Dec 08, 2021 | 45.58 | 45.61 | 45.28 | 45.39 | 63,170 | +0.04(+0.08%) |
Dec 07, 2021 | 45.40 | 45.88 | 45.24 | 45.35 | 27,950 | +0.54(+1.20%) |
Dec 06, 2021 | 44.61 | 44.97 | 44.31 | 44.81 | 24,461 | +0.67(+1.51%) |
Dec 03, 2021 | 44.78 | 44.78 | 43.67 | 44.15 | 63,866 | -0.45(-1.00%) |
Dec 02, 2021 | 43.40 | 44.70 | 43.40 | 44.59 | 15,039 | +1.29(+2.99%) |
Dec 01, 2021 | 44.89 | 44.96 | 43.23 | 43.30 | 107,286 | -0.44(-1.00%) |
Nov 30, 2021 | 44.69 | 44.75 | 43.56 | 43.74 | 41,353 | -1.40(-3.11%) |
Nov 29, 2021 | 46.14 | 46.14 | 44.94 | 45.14 | 58,466 | -0.24(-0.53%) |
Nov 26, 2021 | 45.91 | 45.92 | 44.69 | 45.38 | 21,456 | -1.59(-3.39%) |
Nov 24, 2021 | 46.92 | 47.14 | 46.74 | 46.97 | 23,776 | -0.26(-0.54%) |
Nov 23, 2021 | 47.07 | 47.38 | 46.82 | 47.23 | 51,360 | +0.14(+0.29%) |
Nov 22, 2021 | 47.28 | 47.77 | 47.00 | 47.09 | 44,585 | +0.17(+0.36%) |
Nov 19, 2021 | 46.65 | 47.17 | 46.60 | 46.92 | 37,550 | +0.08(+0.17%) |
Nov 18, 2021 | 47.21 | 46.90 | 46.75 | 46.84 | 44,859 | -0.31(-0.65%) |
Nov 17, 2021 | 47.46 | 47.52 | 46.73 | 47.15 | 14,687 | -0.42(-0.88%) |
Nov 16, 2021 | 47.06 | 47.70 | 47.04 | 47.57 | 38,193 | +0.46(+0.98%) |
Nov 15, 2021 | 47.48 | 47.48 | 46.92 | 47.11 | 20,926 | -0.24(-0.51%) |
Nov 12, 2021 | 47.02 | 47.41 | 47.02 | 47.35 | 36,936 | +0.33(+0.70%) |
Nov 11, 2021 | 46.95 | 47.27 | 46.63 | 47.02 | 19,283 | +0.12(+0.25%) |
Nov 10, 2021 | 46.76 | 46.90 | 50,440 | -0.09(-0.19%) | ||
Nov 09, 2021 | 47.14 | 47.14 | 46.66 | 46.99 | 38,322 | -0.26(-0.55%) |
Nov 08, 2021 | 47.47 | 47.78 | 47.23 | 47.25 | 42,274 | +0.61(+1.30%) |
Nov 05, 2021 | 45.86 | 46.76 | 45.86 | 46.65 | 17,844 | +1.33(+2.94%) |
Nov 04, 2021 | 45.17 | 45.45 | 45.00 | 45.31 | 51,051 | +0.19(+0.42%) |
Nov 03, 2021 | 44.58 | 45.19 | 44.36 | 45.12 | 22,967 | +0.61(+1.36%) |
Nov 02, 2021 | 45.04 | 45.04 | 44.36 | 44.51 | 16,787 | -0.48(-1.06%) |
Nov 01, 2021 | 43.98 | 44.99 | 43.69 | 44.99 | 49,705 | +1.30(+2.99%) |
Oct 29, 2021 | 43.47 | 43.94 | 43.47 | 43.69 | 22,253 | +0.09(+0.21%) |
Oct 28, 2021 | 42.60 | 43.60 | 43.60 | 16,993 | +1.10(+2.58%) | |
Oct 27, 2021 | 43.30 | 43.50 | 42.50 | 42.50 | 19,898 | -0.83(-1.91%) |
Oct 26, 2021 | 43.52 | 43.33 | 22,357 | -0.11(-0.26%) | ||
Oct 25, 2021 | 43.13 | 43.49 | 42.85 | 43.44 | 15,432 | +0.39(+0.91%) |
Oct 22, 2021 | 43.03 | 43.27 | 42.89 | 43.05 | 14,832 | +0.16(+0.37%) |
Oct 21, 2021 | 42.60 | 42.89 | 42.60 | 42.89 | 14,528 | +0.21(+0.49%) |
Oct 20, 2021 | 42.20 | 42.68 | 41.93 | 42.68 | 11,215 | +0.48(+1.13%) |
Oct 19, 2021 | 42.20 | 42.31 | 41.82 | 42.20 | 9,144 | +0.23(+0.55%) |
Oct 18, 2021 | 41.77 | 41.98 | 41.60 | 41.98 | 37,777 | +0.01(+0.02%) |
Oct 15, 2021 | 42.58 | 42.59 | 41.97 | 41.97 | 31,824 | +0.01(+0.02%) |
Oct 14, 2021 | 41.68 | 42.03 | 41.51 | 41.96 | 8,292 | +0.72(+1.74%) |
Oct 13, 2021 | 41.55 | 41.55 | 40.96 | 41.24 | 48,136 | -0.04(-0.10%) |
Oct 12, 2021 | 41.40 | 41.50 | 41.26 | 41.28 | 10,826 | +0.02(+0.05%) |
Oct 11, 2021 | 41.72 | 41.90 | 41.26 | 41.26 | 20,044 | -0.46(-1.10%) |
Oct 08, 2021 | 41.99 | 41.99 | 41.60 | 41.72 | 33,194 | -0.20(-0.47%) |
Oct 07, 2021 | 41.64 | 42.16 | 41.64 | 41.92 | 17,091 | +0.83(+2.02%) |
Oct 06, 2021 | 41.20 | 41.20 | 40.53 | 41.08 | 27,373 | -0.45(-1.09%) |
Oct 05, 2021 | 41.15 | 41.62 | 41.09 | 41.54 | 16,630 | +0.20(+0.48%) |
Oct 04, 2021 | 41.45 | 41.45 | 40.99 | 41.34 | 28,797 | -0.28(-0.67%) |
Oct 01, 2021 | 40.93 | 41.62 | 40.58 | 41.62 | 22,802 | +0.79(+1.93%) |
Sep 30, 2021 | 41.64 | 41.73 | 40.74 | 40.83 | 27,487 | -0.66(-1.59%) |
Sep 29, 2021 | 41.39 | 41.58 | 41.12 | 41.49 | 18,508 | +0.28(+0.68%) |
Sep 28, 2021 | 42.02 | 42.00 | 41.08 | 41.21 | 47,745 | -0.79(-1.88%) |
Sep 27, 2021 | 41.30 | 42.24 | 41.30 | 42.00 | 16,347 | +0.87(+2.11%) |
Sep 24, 2021 | 40.90 | 41.32 | 40.88 | 41.13 | 15,842 | -0.02(-0.05%) |
Sep 23, 2021 | 40.50 | 41.39 | 40.50 | 41.15 | 25,589 | +1.03(+2.56%) |
Sep 22, 2021 | 40.05 | 40.47 | 40.05 | 40.12 | 9,610 | +0.40(+1.00%) |
Sep 21, 2021 | 40.28 | 40.28 | 39.56 | 39.73 | 13,007 | -0.33(-0.82%) |
Sep 20, 2021 | 39.82 | 40.16 | 39.42 | 40.05 | 119,486 | -0.75(-1.85%) |
Sep 17, 2021 | 40.74 | 40.86 | 40.36 | 40.81 | 73,804 | +0.02(+0.04%) |
Sep 16, 2021 | 41.20 | 41.20 | 40.50 | 40.79 | 11,929 | -0.29(-0.69%) |
Sep 15, 2021 | 40.57 | 41.12 | 40.56 | 41.08 | 21,545 | +0.51(+1.27%) |
Sep 14, 2021 | 41.31 | 41.42 | 40.44 | 40.56 | 80,767 | -0.50(-1.21%) |
Sep 13, 2021 | 41.28 | 41.28 | 40.89 | 41.06 | 19,710 | +0.21(+0.51%) |
Sep 10, 2021 | 41.72 | 41.72 | 40.85 | 40.85 | 14,990 | -0.62(-1.49%) |
Sep 09, 2021 | 41.81 | 41.86 | 41.37 | 41.47 | 12,426 | -0.34(-0.81%) |
Sep 08, 2021 | 41.96 | 41.99 | 41.56 | 41.81 | 8,272 | -0.27(-0.63%) |
Sep 07, 2021 | 42.37 | 42.55 | 42.05 | 42.07 | 15,919 | -0.38(-0.89%) |
Sep 03, 2021 | 42.78 | 42.84 | 42.24 | 42.45 | 10,203 | -0.35(-0.81%) |
Sep 02, 2021 | 42.40 | 42.80 | 42.35 | 42.80 | 25,916 | +0.62(+1.48%) |
Sep 01, 2021 | 42.35 | 42.35 | 41.85 | 42.17 | 24,377 | -0.26(-0.61%) |
Aug 31, 2021 | 42.53 | 42.53 | 42.24 | 42.43 | 63,293 | -0.06(-0.14%) |
Aug 30, 2021 | 42.66 | 42.66 | 42.36 | 42.49 | 14,169 | -0.15(-0.35%) |
Aug 27, 2021 | 41.77 | 42.72 | 41.72 | 42.64 | 11,552 | +1.17(+2.83%) |
Aug 26, 2021 | 41.73 | 41.89 | 41.47 | 41.47 | 14,600 | -0.52(-1.23%) |
Aug 25, 2021 | 41.83 | 42.14 | 41.82 | 41.99 | 9,354 | +0.23(+0.54%) |
Aug 24, 2021 | 41.62 | 41.90 | 41.56 | 41.76 | 15,344 | +0.38(+0.92%) |
Aug 23, 2021 | 41.33 | 41.55 | 41.28 | 41.38 | 12,707 | +0.26(+0.63%) |
Aug 20, 2021 | 40.37 | 41.17 | 40.37 | 41.12 | 43,022 | +0.63(+1.55%) |
Aug 19, 2021 | 40.47 | 40.67 | 40.27 | 40.49 | 13,901 | -0.45(-1.09%) |
Aug 18, 2021 | 40.97 | 41.37 | 40.91 | 40.94 | 122,818 | -0.17(-0.41%) |
Aug 17, 2021 | 41.43 | 41.68 | 40.69 | 41.11 | 37,814 | -0.72(-1.71%) |
Aug 16, 2021 | 41.91 | 41.99 | 41.49 | 41.83 | 20,906 | -0.32(-0.76%) |
Aug 13, 2021 | 42.70 | 42.70 | 42.05 | 42.15 | 35,174 | -0.43(-1.01%) |
Aug 12, 2021 | 42.64 | 42.96 | 42.44 | 42.57 | 12,919 | -0.10(-0.23%) |
Aug 11, 2021 | 42.39 | 42.67 | 42.00 | 42.67 | 21,737 | +0.59(+1.40%) |
Aug 10, 2021 | 41.25 | 42.09 | 41.25 | 42.09 | 26,316 | +0.85(+2.07%) |
Aug 09, 2021 | 41.25 | 41.46 | 41.17 | 41.23 | 13,882 | -0.31(-0.74%) |
Aug 06, 2021 | 41.69 | 41.77 | 41.43 | 41.54 | 11,897 | +0.25(+0.60%) |
Aug 05, 2021 | 41.03 | 41.57 | 40.98 | 41.29 | 30,237 | +0.50(+1.22%) |
Aug 04, 2021 | 40.89 | 41.12 | 40.76 | 40.79 | 22,922 | -0.56(-1.35%) |
Aug 03, 2021 | 40.80 | 41.35 | 40.59 | 41.35 | 25,650 | +0.73(+1.79%) |
Aug 02, 2021 | 41.30 | 42.07 | 40.62 | 40.62 | 40,763 | -0.53(-1.29%) |
Jul 30, 2021 | 41.28 | 41.50 | 40.89 | 41.15 | 30,079 | -0.15(-0.36%) |
Jul 29, 2021 | 41.31 | 41.54 | 41.00 | 41.30 | 65,702 | +0.40(+0.97%) |
Jul 28, 2021 | 40.59 | 41.17 | 40.10 | 40.90 | 47,907 | +0.62(+1.53%) |
Jul 27, 2021 | 40.06 | 40.50 | 39.87 | 40.28 | 120,058 | -0.17(-0.42%) |
Jul 26, 2021 | 40.26 | 40.61 | 40.23 | 40.45 | 35,432 | +0.48(+1.20%) |
Jul 23, 2021 | 39.81 | 40.04 | 39.43 | 39.97 | 18,962 | +0.52(+1.31%) |
Jul 22, 2021 | 40.00 | 40.04 | 39.44 | 39.46 | 45,018 | -0.72(-1.78%) |
Jul 21, 2021 | 39.79 | 40.50 | 39.79 | 40.17 | 30,978 | +0.52(+1.31%) |
Jul 20, 2021 | 38.50 | 39.98 | 38.37 | 39.66 | 142,161 | +1.25(+3.25%) |
Jul 19, 2021 | 38.12 | 38.80 | 37.94 | 38.41 | 211,819 | -0.84(-2.14%) |
Jul 16, 2021 | 40.05 | 40.13 | 39.24 | 39.25 | 26,708 | -0.43(-1.08%) |
Jul 15, 2021 | 39.60 | 39.85 | 39.37 | 39.68 | 84,467 | -0.19(-0.47%) |
Jul 14, 2021 | 40.16 | 40.46 | 39.68 | 39.87 | 70,171 | -0.08(-0.20%) |
Jul 13, 2021 | 40.53 | 40.53 | 39.92 | 39.94 | 109,293 | -0.78(-1.91%) |
Jul 12, 2021 | 40.00 | 40.72 | 39.95 | 40.72 | 14,763 | +0.49(+1.21%) |
Jul 09, 2021 | 39.76 | 40.36 | 39.76 | 40.23 | 103,580 | +0.83(+2.10%) |
Jul 08, 2021 | 39.29 | 39.86 | 39.04 | 39.41 | 18,099 | -0.51(-1.27%) |
Jul 07, 2021 | 39.79 | 40.01 | 39.50 | 39.91 | 59,864 | +0.04(+0.10%) |
Jul 06, 2021 | 40.49 | 40.49 | 39.26 | 39.88 | 65,125 | -0.58(-1.43%) |
Jul 02, 2021 | 41.08 | 41.08 | 40.36 | 40.45 | 164,682 | -0.65(-1.57%) |
Jul 01, 2021 | 41.07 | 41.16 | 40.86 | 41.10 | 50,368 | +0.29(+0.71%) |
Jun 30, 2021 | 40.48 | 40.87 | 40.44 | 40.81 | 49,799 | +0.41(+1.01%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.38 | 40.40 | 101,621 | -0.02(-0.05%) |
Jun 28, 2021 | 41.08 | 41.08 | 40.32 | 40.42 | 14,722 | -0.71(-1.72%) |
Jun 25, 2021 | 41.05 | 41.42 | 41.04 | 41.13 | 28,564 | +0.11(+0.27%) |
Jun 24, 2021 | 40.16 | 41.02 | 40.16 | 41.02 | 20,726 | +0.91(+2.26%) |
Jun 23, 2021 | 40.23 | 40.46 | 40.11 | 40.11 | 151,191 | -0.09(-0.22%) |
Jun 22, 2021 | 39.99 | 40.20 | 39.60 | 40.20 | 16,938 | +0.25(+0.62%) |
Jun 21, 2021 | 39.41 | 40.14 | 39.41 | 39.95 | 15,974 | +0.75(+1.90%) |
Jun 18, 2021 | 39.32 | 39.87 | 39.11 | 39.21 | 58,491 | -1.06(-2.62%) |
Jun 17, 2021 | 41.37 | 41.37 | 40.05 | 40.26 | 93,738 | -1.12(-2.69%) |
Jun 16, 2021 | 41.53 | 41.58 | 41.11 | 41.38 | 16,513 | -0.12(-0.28%) |
Jun 15, 2021 | 41.43 | 41.59 | 41.16 | 41.49 | 80,571 | +0.13(+0.31%) |
Jun 14, 2021 | 41.85 | 41.85 | 41.21 | 41.37 | 29,234 | -0.47(-1.12%) |
Jun 11, 2021 | 41.83 | 42.01 | 41.54 | 41.83 | 19,720 | +0.27(+0.65%) |
Jun 10, 2021 | 42.48 | 42.48 | 41.55 | 41.57 | 25,204 | -0.71(-1.67%) |
Jun 09, 2021 | 42.46 | 42.52 | 42.19 | 42.27 | 23,874 | -0.19(-0.45%) |
Jun 08, 2021 | 42.10 | 42.52 | 41.91 | 42.46 | 79,519 | +0.50(+1.19%) |
Jun 07, 2021 | 41.97 | 41.97 | 41.73 | 41.96 | 27,540 | +0.02(+0.05%) |
Jun 04, 2021 | 41.88 | 41.94 | 41.51 | 41.94 | 44,764 | +0.33(+0.79%) |
Jun 03, 2021 | 41.45 | 41.68 | 40.96 | 41.62 | 63,950 | +0.13(+0.30%) |
Jun 02, 2021 | 42.24 | 42.24 | 41.35 | 41.49 | 32,128 | -0.62(-1.48%) |
Jun 01, 2021 | 41.75 | 42.16 | 41.75 | 42.11 | 87,532 | +0.54(+1.29%) |
May 28, 2021 | 41.55 | 41.72 | 41.08 | 41.58 | 37,053 | +0.17(+0.41%) |
May 27, 2021 | 41.18 | 41.50 | 41.18 | 41.41 | 38,870 | +0.59(+1.44%) |
May 26, 2021 | 40.48 | 40.87 | 40.38 | 40.82 | 18,205 | +0.46(+1.15%) |
May 25, 2021 | 41.12 | 41.32 | 40.34 | 40.36 | 90,322 | -0.61(-1.49%) |
May 24, 2021 | 41.26 | 41.26 | 40.93 | 40.97 | 88,270 | -0.07(-0.17%) |
May 21, 2021 | 41.00 | 41.29 | 40.86 | 41.04 | 19,521 | +0.53(+1.30%) |
May 20, 2021 | 40.35 | 40.67 | 40.15 | 40.51 | 168,088 | +0.05(+0.12%) |
May 19, 2021 | 40.17 | 40.46 | 39.66 | 40.46 | 245,446 | -0.42(-1.02%) |
May 18, 2021 | 41.60 | 41.60 | 40.88 | 40.88 | 40,709 | -0.76(-1.82%) |
May 17, 2021 | 41.51 | 41.64 | 41.05 | 41.63 | 75,690 | -0.03(-0.07%) |
May 14, 2021 | 41.33 | 41.67 | 41.22 | 41.66 | 26,942 | +0.56(+1.36%) |
May 13, 2021 | 40.10 | 41.21 | 40.06 | 41.11 | 52,555 | +1.11(+2.76%) |
May 12, 2021 | 41.42 | 41.42 | 39.88 | 40.00 | 57,920 | -1.59(-3.83%) |
May 11, 2021 | 41.50 | 41.87 | 40.82 | 41.60 | 99,348 | -0.50(-1.18%) |
May 10, 2021 | 42.81 | 42.87 | 42.09 | 42.09 | 68,172 | -0.52(-1.21%) |
May 07, 2021 | 42.13 | 42.62 | 41.90 | 42.61 | 53,191 | +0.47(+1.11%) |
May 06, 2021 | 41.92 | 42.14 | 41.43 | 42.14 | 71,920 | +0.41(+0.98%) |
May 05, 2021 | 41.99 | 42.15 | 41.45 | 41.73 | 72,877 | -0.13(-0.31%) |
May 04, 2021 | 41.93 | 41.93 | 41.42 | 41.86 | 79,080 | -0.12(-0.28%) |
May 03, 2021 | 41.81 | 42.17 | 41.57 | 41.98 | 62,149 | +0.64(+1.54%) |
Apr 30, 2021 | 41.71 | 41.74 | 41.22 | 41.35 | 52,733 | -0.57(-1.37%) |
Apr 29, 2021 | 41.99 | 42.00 | 41.56 | 41.92 | 35,123 | +0.26(+0.63%) |
Apr 28, 2021 | 41.74 | 41.80 | 41.42 | 41.65 | 281,838 | -0.09(-0.21%) |
Apr 27, 2021 | 41.79 | 42.00 | 41.52 | 41.74 | 68,156 | +0.14(+0.34%) |
Apr 26, 2021 | 41.85 | 42.03 | 41.58 | 41.61 | 94,556 | +0.02(+0.05%) |
Apr 23, 2021 | 40.80 | 41.72 | 40.64 | 41.59 | 50,121 | +0.91(+2.23%) |
Apr 22, 2021 | 41.15 | 41.19 | 40.63 | 40.68 | 38,995 | -0.27(-0.66%) |
Apr 21, 2021 | 40.22 | 40.95 | 40.09 | 40.95 | 33,859 | +0.74(+1.83%) |
Apr 20, 2021 | 40.72 | 40.88 | 39.82 | 40.21 | 67,559 | -0.71(-1.74%) |
Apr 19, 2021 | 41.41 | 41.41 | 40.58 | 40.92 | 40,328 | -0.47(-1.15%) |
Apr 16, 2021 | 41.18 | 41.61 | 41.16 | 41.40 | 117,620 | +0.51(+1.25%) |
Apr 15, 2021 | 41.32 | 41.42 | 40.68 | 40.89 | 54,742 | -0.18(-0.44%) |
Apr 14, 2021 | 40.78 | 41.36 | 40.78 | 41.07 | 45,735 | +0.44(+1.09%) |
Apr 13, 2021 | 41.22 | 41.22 | 40.32 | 40.62 | 95,382 | -0.56(-1.36%) |
Apr 12, 2021 | 41.25 | 41.51 | 40.97 | 41.18 | 90,806 | +0.02(+0.05%) |
Apr 09, 2021 | 40.76 | 41.22 | 40.64 | 41.16 | 34,351 | +0.54(+1.33%) |
Apr 08, 2021 | 40.73 | 40.99 | 40.17 | 40.62 | 36,607 | +0.09(+0.23%) |
Apr 07, 2021 | 41.25 | 41.31 | 40.41 | 40.53 | 125,118 | -0.63(-1.54%) |
Apr 06, 2021 | 41.26 | 41.63 | 41.11 | 41.16 | 78,283 | -0.07(-0.18%) |
Apr 05, 2021 | 41.42 | 41.51 | 40.98 | 41.24 | 92,725 | +0.40(+0.98%) |
Apr 01, 2021 | 40.66 | 40.84 | 40.33 | 40.84 | 60,567 | +0.44(+1.08%) |
Mar 31, 2021 | 40.30 | 40.70 | 39.92 | 40.40 | 83,845 | +0.33(+0.82%) |
Mar 30, 2021 | 39.07 | 40.21 | 39.07 | 40.07 | 85,794 | +0.97(+2.48%) |
Mar 29, 2021 | 40.02 | 40.42 | 39.06 | 39.10 | 67,790 | -1.12(-2.79%) |
Mar 26, 2021 | 39.34 | 40.22 | 39.34 | 40.22 | 55,445 | +1.20(+3.08%) |
Mar 25, 2021 | 38.02 | 39.16 | 37.49 | 39.02 | 89,769 | +0.85(+2.23%) |
Mar 24, 2021 | 38.57 | 39.30 | 38.17 | 38.17 | 88,761 | -0.16(-0.42%) |
Mar 23, 2021 | 39.39 | 39.56 | 38.09 | 38.33 | 120,286 | -1.40(-3.53%) |
Mar 22, 2021 | 40.43 | 40.43 | 39.44 | 39.73 | 57,538 | -0.61(-1.51%) |
Mar 19, 2021 | 40.48 | 40.66 | 39.99 | 40.34 | 71,120 | -0.29(-0.72%) |
Mar 18, 2021 | 41.43 | 41.78 | 40.56 | 40.63 | 35,431 | -0.82(-1.98%) |
Mar 17, 2021 | 41.29 | 41.72 | 41.07 | 41.45 | 30,802 | +0.00(+0.00%) |
Mar 16, 2021 | 41.90 | 42.12 | 41.36 | 41.45 | 72,206 | -0.71(-1.68%) |
Mar 15, 2021 | 42.38 | 42.38 | 41.54 | 42.16 | 99,738 | -0.11(-0.26%) |
Mar 12, 2021 | 41.63 | 42.32 | 41.63 | 42.27 | 262,785 | +0.88(+2.13%) |
Mar 11, 2021 | 41.44 | 41.50 | 40.94 | 41.39 | 71,101 | +0.48(+1.17%) |
Mar 10, 2021 | 40.61 | 41.12 | 40.30 | 40.91 | 220,480 | +0.73(+1.82%) |
Mar 09, 2021 | 40.45 | 40.65 | 40.00 | 40.18 | 167,908 | +0.18(+0.44%) |
Mar 08, 2021 | 39.65 | 40.40 | 39.60 | 40.00 | 157,596 | +0.64(+1.62%) |
Mar 05, 2021 | 38.62 | 39.41 | 37.73 | 39.36 | 69,212 | +1.22(+3.21%) |
Mar 04, 2021 | 39.17 | 39.35 | 37.77 | 38.14 | 106,364 | -1.02(-2.60%) |
Mar 03, 2021 | 38.91 | 39.82 | 38.91 | 39.16 | 60,239 | +0.25(+0.65%) |
Mar 02, 2021 | 39.67 | 39.79 | 38.90 | 38.90 | 14,139 | -0.62(-1.56%) |
Mar 01, 2021 | 38.80 | 39.81 | 38.80 | 39.52 | 32,828 | +1.30(+3.41%) |
Feb 26, 2021 | 38.77 | 38.83 | 38.20 | 38.22 | 42,994 | -0.47(-1.22%) |
Feb 25, 2021 | 39.85 | 39.85 | 38.53 | 38.69 | 40,449 | -0.98(-2.47%) |
Feb 24, 2021 | 39.00 | 39.83 | 38.92 | 39.67 | 68,395 | +0.95(+2.44%) |
Feb 23, 2021 | 38.47 | 38.89 | 38.19 | 38.72 | 167,996 | +0.04(+0.10%) |
Feb 22, 2021 | 37.98 | 38.71 | 37.87 | 38.68 | 31,863 | +0.63(+1.65%) |
Feb 19, 2021 | 37.44 | 38.09 | 37.42 | 38.06 | 40,683 | +0.76(+2.03%) |
Feb 18, 2021 | 37.63 | 37.63 | 37.23 | 37.30 | 7,701 | -0.46(-1.21%) |
Feb 17, 2021 | 37.52 | 37.85 | 37.46 | 37.76 | 29,371 | -0.20(-0.52%) |
Feb 16, 2021 | 38.18 | 38.18 | 37.88 | 37.96 | 21,578 | +0.39(+1.03%) |
Feb 12, 2021 | 37.44 | 37.63 | 37.24 | 37.57 | 9,040 | +0.13(+0.36%) |
Feb 11, 2021 | 37.65 | 37.98 | 36.92 | 37.44 | 35,534 | +0.01(+0.01%) |
Feb 10, 2021 | 37.84 | 37.84 | 37.42 | 37.43 | 9,619 | -0.15(-0.40%) |
Feb 09, 2021 | 37.58 | 37.81 | 37.39 | 37.58 | 26,203 | -0.13(-0.34%) |
Feb 08, 2021 | 37.14 | 37.76 | 37.14 | 37.71 | 14,989 | +0.89(+2.41%) |
Feb 05, 2021 | 36.97 | 36.97 | 36.57 | 36.83 | 11,652 | +0.24(+0.66%) |
Feb 04, 2021 | 36.18 | 36.61 | 36.18 | 36.58 | 24,560 | +0.62(+1.73%) |
Feb 03, 2021 | 36.20 | 36.20 | 35.53 | 35.96 | 41,696 | -0.05(-0.13%) |
Feb 02, 2021 | 35.43 | 36.01 | 35.37 | 36.01 | 3,085 | +0.75(+2.14%) |