Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 48.60 | 48.90 | 48.24 | 48.25 | 869,077 | -0.31(-0.63%) |
Dec 30, 2021 | 49.00 | 49.16 | 48.52 | 48.56 | 1,508,090 | -0.38(-0.79%) |
Dec 29, 2021 | 48.79 | 49.22 | 48.79 | 48.94 | 1,302,000 | +0.01(+0.02%) |
Dec 28, 2021 | 49.44 | 49.44 | 48.89 | 48.93 | 1,665,929 | -0.52(-1.06%) |
Dec 27, 2021 | 48.49 | 49.59 | 48.47 | 49.45 | 2,219,086 | +1.49(+3.11%) |
Dec 23, 2021 | 47.65 | 48.22 | 47.61 | 47.96 | 1,397,504 | +0.18(+0.37%) |
Dec 22, 2021 | 46.78 | 47.81 | 46.77 | 47.79 | 1,887,719 | +0.41(+0.88%) |
Dec 21, 2021 | 46.92 | 47.40 | 46.37 | 47.37 | 2,342,064 | +1.06(+2.28%) |
Dec 20, 2021 | 45.64 | 46.45 | 45.59 | 46.32 | 2,446,327 | +0.13(+0.28%) |
Dec 17, 2021 | 45.33 | 46.66 | 45.28 | 46.19 | 6,859,735 | +0.10(+0.21%) |
Dec 16, 2021 | 48.61 | 48.70 | 45.51 | 46.09 | 6,321,364 | -2.96(-6.04%) |
Dec 15, 2021 | 47.24 | 49.05 | 47.07 | 49.05 | 2,513,036 | +2.12(+4.52%) |
Dec 14, 2021 | 46.72 | 47.01 | 46.33 | 46.93 | 2,080,514 | -0.19(-0.40%) |
Dec 13, 2021 | 47.81 | 47.98 | 47.10 | 47.11 | 1,772,240 | -0.59(-1.24%) |
Dec 10, 2021 | 47.99 | 48.07 | 47.15 | 47.71 | 1,910,114 | +0.79(+1.68%) |
Dec 09, 2021 | 47.51 | 48.00 | 46.90 | 46.92 | 2,182,198 | -1.52(-3.13%) |
Dec 08, 2021 | 48.55 | 48.70 | 48.12 | 48.44 | 1,656,556 | -0.99(-1.99%) |
Dec 07, 2021 | 48.70 | 49.53 | 48.70 | 49.42 | 2,198,621 | +1.96(+4.13%) |
Dec 06, 2021 | 47.24 | 47.58 | 46.09 | 47.46 | 2,259,435 | +0.82(+1.75%) |
Dec 03, 2021 | 47.02 | 47.44 | 46.07 | 46.64 | 2,545,058 | -0.66(-1.40%) |
Dec 02, 2021 | 46.75 | 47.57 | 46.48 | 47.30 | 3,249,624 | -1.48(-3.03%) |
Dec 01, 2021 | 49.66 | 50.44 | 48.72 | 48.78 | 2,740,667 | +0.93(+1.94%) |
Nov 30, 2021 | 48.42 | 48.99 | 48.34 | 47.85 | 2,152,280 | -0.61(-1.26%) |
Nov 29, 2021 | 47.52 | 48.52 | 47.46 | 48.47 | 2,962,422 | +1.59(+3.39%) |
Nov 26, 2021 | 46.84 | 47.50 | 46.55 | 46.88 | 2,129,724 | -1.79(-3.69%) |
Nov 24, 2021 | 47.54 | 48.68 | 47.31 | 48.67 | 2,211,205 | -0.46(-0.94%) |
Nov 23, 2021 | 49.40 | 49.85 | 48.66 | 49.14 | 2,541,624 | -0.84(-1.68%) |
Nov 22, 2021 | 50.99 | 51.41 | 49.92 | 49.97 | 1,995,726 | -0.97(-1.90%) |
Nov 19, 2021 | 50.91 | 51.27 | 50.64 | 50.94 | 1,962,471 | -0.45(-0.88%) |
Nov 18, 2021 | 51.19 | 51.39 | 51.21 | 51.39 | 1,714,006 | +0.61(+1.20%) |
Nov 17, 2021 | 50.95 | 51.13 | 50.66 | 50.78 | 1,416,841 | +0.06(+0.12%) |
Nov 16, 2021 | 50.00 | 50.74 | 49.90 | 50.72 | 1,382,369 | +0.36(+0.72%) |
Nov 15, 2021 | 50.62 | 50.66 | 50.12 | 50.36 | 1,048,811 | -0.15(-0.29%) |
Nov 12, 2021 | 50.23 | 50.71 | 49.83 | 50.51 | 1,900,494 | +0.71(+1.43%) |
Nov 11, 2021 | 49.92 | 50.10 | 49.51 | 49.80 | 1,510,037 | +1.03(+2.10%) |
Nov 10, 2021 | 49.18 | 48.77 | 2,198,459 | -1.68(-3.32%) | ||
Nov 09, 2021 | 50.80 | 51.16 | 50.23 | 50.45 | 1,856,566 | -0.47(-0.93%) |
Nov 08, 2021 | 50.81 | 51.22 | 50.64 | 50.92 | 1,865,037 | +0.88(+1.75%) |
Nov 05, 2021 | 49.95 | 50.25 | 49.46 | 50.04 | 1,887,740 | +0.24(+0.48%) |
Nov 04, 2021 | 49.01 | 49.85 | 48.86 | 49.81 | 1,965,409 | +1.05(+2.16%) |
Nov 03, 2021 | 48.09 | 48.77 | 47.84 | 48.75 | 1,474,360 | +1.02(+2.13%) |
Nov 02, 2021 | 47.26 | 47.74 | 47.18 | 47.74 | 1,543,057 | +0.69(+1.47%) |
Nov 01, 2021 | 46.90 | 47.26 | 46.90 | 47.05 | 1,732,538 | +0.08(+0.17%) |
Oct 29, 2021 | 46.36 | 46.99 | 46.08 | 46.97 | 2,256,610 | -0.86(-1.79%) |
Oct 28, 2021 | 46.52 | 47.85 | 46.51 | 47.82 | 3,427,552 | +3.43(+7.73%) |
Oct 27, 2021 | 43.83 | 45.16 | 43.77 | 44.39 | 3,436,392 | +0.28(+0.63%) |
Oct 26, 2021 | 44.41 | 44.12 | 1,658,939 | +0.24(+0.54%) | ||
Oct 25, 2021 | 43.44 | 43.94 | 43.31 | 43.88 | 1,570,569 | +0.60(+1.39%) |
Oct 22, 2021 | 43.44 | 43.76 | 43.14 | 43.28 | 1,605,974 | +0.02(+0.05%) |
Oct 21, 2021 | 42.85 | 43.31 | 42.74 | 43.26 | 1,590,935 | +1.05(+2.50%) |
Oct 20, 2021 | 42.29 | 42.53 | 42.06 | 42.21 | 1,483,669 | -0.35(-0.81%) |
Oct 19, 2021 | 42.32 | 42.58 | 42.18 | 42.55 | 1,083,806 | +0.33(+0.77%) |
Oct 18, 2021 | 41.53 | 42.27 | 41.44 | 42.23 | 1,210,543 | +0.31(+0.73%) |
Oct 15, 2021 | 41.78 | 41.96 | 41.56 | 41.92 | 1,342,348 | +0.04(+0.09%) |
Oct 14, 2021 | 41.39 | 41.90 | 41.35 | 41.88 | 2,132,929 | +1.05(+2.56%) |
Oct 13, 2021 | 40.70 | 41.03 | 40.59 | 40.83 | 1,839,318 | +0.61(+1.52%) |
Oct 12, 2021 | 40.66 | 40.69 | 40.07 | 40.22 | 2,362,017 | -0.04(-0.10%) |
Oct 11, 2021 | 40.53 | 41.00 | 40.24 | 40.26 | 1,506,877 | -0.55(-1.35%) |
Oct 08, 2021 | 41.46 | 41.49 | 40.79 | 40.82 | 2,388,230 | -0.69(-1.66%) |
Oct 07, 2021 | 41.88 | 42.15 | 41.51 | 41.51 | 1,609,864 | -0.13(-0.31%) |
Oct 06, 2021 | 41.19 | 41.72 | 41.03 | 41.63 | 1,601,028 | -0.39(-0.94%) |
Oct 05, 2021 | 41.75 | 42.26 | 41.55 | 42.03 | 1,601,491 | +0.78(+1.89%) |
Oct 04, 2021 | 42.20 | 42.23 | 41.08 | 41.25 | 2,675,091 | -1.42(-3.33%) |
Oct 01, 2021 | 43.06 | 43.09 | 42.30 | 42.67 | 2,560,175 | -0.35(-0.80%) |
Sep 30, 2021 | 42.68 | 43.34 | 42.68 | 43.01 | 2,284,162 | +0.29(+0.67%) |
Sep 29, 2021 | 43.58 | 43.65 | 42.68 | 42.73 | 2,360,118 | -0.43(-1.00%) |
Sep 28, 2021 | 43.57 | 43.82 | 43.17 | 43.16 | 3,011,539 | -2.57(-5.63%) |
Sep 27, 2021 | 45.86 | 46.13 | 45.40 | 45.73 | 1,200,224 | -0.01(-0.02%) |
Sep 24, 2021 | 45.41 | 45.85 | 45.40 | 45.74 | 1,074,633 | -0.08(-0.17%) |
Sep 23, 2021 | 45.57 | 45.96 | 45.53 | 45.82 | 875,217 | +0.67(+1.48%) |
Sep 22, 2021 | 44.73 | 45.30 | 44.66 | 45.15 | 1,295,987 | +0.52(+1.17%) |
Sep 21, 2021 | 44.91 | 44.93 | 44.40 | 44.63 | 1,241,374 | +0.51(+1.16%) |
Sep 20, 2021 | 43.59 | 44.22 | 43.44 | 44.12 | 2,486,412 | -1.04(-2.29%) |
Sep 17, 2021 | 45.48 | 45.58 | 44.60 | 45.15 | 2,982,495 | -1.32(-2.84%) |
Sep 16, 2021 | 46.15 | 46.65 | 46.06 | 46.47 | 1,998,301 | -0.04(-0.08%) |
Sep 15, 2021 | 46.40 | 46.53 | 45.97 | 46.51 | 1,823,456 | +0.61(+1.33%) |
Sep 14, 2021 | 45.39 | 46.18 | 45.30 | 45.90 | 2,083,624 | +1.20(+2.69%) |
Sep 13, 2021 | 44.58 | 44.72 | 44.15 | 44.70 | 1,932,065 | +0.44(+1.00%) |
Sep 10, 2021 | 44.42 | 44.84 | 44.25 | 44.26 | 2,218,815 | +0.57(+1.31%) |
Sep 09, 2021 | 43.71 | 43.97 | 43.56 | 43.69 | 1,380,457 | +0.12(+0.27%) |
Sep 08, 2021 | 44.13 | 44.20 | 43.44 | 43.57 | 1,998,736 | -0.77(-1.73%) |
Sep 07, 2021 | 44.40 | 44.56 | 44.19 | 44.34 | 1,090,625 | +0.15(+0.33%) |
Sep 03, 2021 | 43.93 | 44.38 | 43.89 | 44.19 | 1,310,254 | -0.05(-0.11%) |
Sep 02, 2021 | 44.19 | 44.30 | 43.93 | 44.24 | 884,820 | +0.27(+0.60%) |
Sep 01, 2021 | 44.10 | 44.37 | 43.87 | 43.97 | 1,578,685 | +0.23(+0.52%) |
Aug 31, 2021 | 44.30 | 44.32 | 43.47 | 43.74 | 1,969,966 | -0.39(-0.89%) |
Aug 30, 2021 | 43.95 | 44.23 | 43.82 | 44.14 | 1,791,038 | +0.83(+1.91%) |
Aug 27, 2021 | 42.53 | 43.33 | 42.47 | 43.31 | 1,553,578 | +0.93(+2.18%) |
Aug 26, 2021 | 42.46 | 42.62 | 42.13 | 42.39 | 1,496,360 | +0.10(+0.23%) |
Aug 25, 2021 | 42.45 | 42.70 | 42.29 | 42.29 | 2,160,999 | -0.17(-0.39%) |
Aug 24, 2021 | 42.41 | 42.60 | 42.20 | 42.46 | 2,841,887 | -0.04(-0.09%) |
Aug 23, 2021 | 42.21 | 42.51 | 41.95 | 42.49 | 3,738,074 | +0.82(+1.96%) |
Aug 20, 2021 | 41.34 | 41.91 | 41.27 | 41.68 | 3,035,774 | +0.40(+0.98%) |
Aug 19, 2021 | 40.55 | 41.61 | 40.52 | 41.27 | 3,236,314 | -0.33(-0.78%) |
Aug 18, 2021 | 41.58 | 42.20 | 41.55 | 41.60 | 1,732,651 | -0.09(-0.21%) |
Aug 17, 2021 | 41.89 | 41.92 | 41.11 | 41.69 | 2,371,135 | -0.78(-1.83%) |
Aug 16, 2021 | 42.53 | 42.60 | 42.13 | 42.47 | 1,022,051 | -0.01(-0.02%) |
Aug 13, 2021 | 42.07 | 42.48 | 41.94 | 42.47 | 1,356,735 | +0.40(+0.96%) |
Aug 12, 2021 | 42.19 | 42.33 | 41.82 | 42.07 | 1,432,588 | +0.01(+0.02%) |
Aug 11, 2021 | 42.16 | 42.24 | 41.63 | 42.06 | 1,383,313 | +0.05(+0.12%) |
Aug 10, 2021 | 42.41 | 42.49 | 41.59 | 42.01 | 2,247,409 | -0.02(-0.05%) |
Aug 09, 2021 | 42.06 | 42.34 | 41.87 | 42.03 | 1,493,831 | +0.58(+1.40%) |
Aug 06, 2021 | 41.52 | 41.71 | 41.40 | 41.45 | 1,328,005 | -0.14(-0.33%) |
Aug 05, 2021 | 41.80 | 41.83 | 41.41 | 41.59 | 1,337,206 | +0.22(+0.52%) |
Aug 04, 2021 | 41.25 | 41.48 | 41.10 | 41.37 | 1,646,583 | +0.12(+0.29%) |
Aug 03, 2021 | 41.22 | 41.34 | 40.91 | 41.25 | 1,908,705 | +0.63(+1.55%) |
Aug 02, 2021 | 41.10 | 41.28 | 40.53 | 40.62 | 1,726,124 | -0.01(-0.02%) |
Jul 30, 2021 | 40.47 | 40.69 | 40.02 | 40.63 | 2,398,379 | -0.43(-1.05%) |
Jul 29, 2021 | 40.44 | 41.17 | 40.42 | 41.07 | 3,827,405 | +2.34(+6.05%) |
Jul 28, 2021 | 38.10 | 38.77 | 38.04 | 38.72 | 1,937,704 | +0.57(+1.50%) |
Jul 27, 2021 | 38.58 | 38.58 | 37.49 | 38.15 | 1,886,258 | -0.64(-1.65%) |
Jul 26, 2021 | 38.96 | 38.97 | 38.51 | 38.79 | 1,716,379 | +0.41(+1.08%) |
Jul 23, 2021 | 38.43 | 38.51 | 38.13 | 38.38 | 1,226,912 | +0.89(+2.36%) |
Jul 22, 2021 | 37.66 | 37.80 | 37.41 | 37.49 | 1,190,863 | -0.42(-1.12%) |
Jul 21, 2021 | 37.23 | 37.93 | 37.07 | 37.92 | 1,294,216 | +1.55(+4.25%) |
Jul 20, 2021 | 35.89 | 36.66 | 35.68 | 36.37 | 2,129,899 | -0.11(-0.30%) |
Jul 19, 2021 | 35.92 | 36.50 | 35.83 | 36.48 | 1,642,003 | -0.55(-1.49%) |
Jul 16, 2021 | 37.80 | 38.04 | 36.98 | 37.03 | 1,827,347 | -0.50(-1.34%) |
Jul 15, 2021 | 38.01 | 38.09 | 37.35 | 37.53 | 2,236,639 | -0.98(-2.56%) |
Jul 14, 2021 | 38.82 | 39.08 | 38.48 | 38.52 | 2,571,694 | +0.94(+2.49%) |
Jul 13, 2021 | 37.45 | 37.81 | 37.42 | 37.58 | 829,653 | -0.43(-1.14%) |
Jul 12, 2021 | 38.04 | 38.08 | 37.64 | 38.01 | 1,106,754 | +0.46(+1.23%) |
Jul 09, 2021 | 37.35 | 37.59 | 36.93 | 37.55 | 1,688,717 | +1.44(+3.98%) |
Jul 08, 2021 | 35.78 | 36.27 | 35.65 | 36.11 | 2,202,758 | -0.80(-2.16%) |
Jul 07, 2021 | 37.23 | 37.33 | 36.73 | 36.91 | 2,637,270 | +0.13(+0.35%) |
Jul 06, 2021 | 37.13 | 37.28 | 36.45 | 36.78 | 1,398,029 | +0.14(+0.38%) |
Jul 02, 2021 | 36.64 | 36.77 | 36.46 | 36.65 | 1,146,397 | +0.78(+2.17%) |
Jul 01, 2021 | 36.10 | 36.17 | 35.76 | 35.87 | 1,266,521 | +0.05(+0.14%) |
Jun 30, 2021 | 36.00 | 36.11 | 35.61 | 35.82 | 1,314,450 | -0.89(-2.41%) |
Jun 29, 2021 | 36.39 | 36.78 | 36.26 | 36.71 | 925,468 | +0.16(+0.43%) |
Jun 28, 2021 | 36.00 | 36.71 | 36.00 | 36.55 | 1,608,104 | +0.59(+1.64%) |
Jun 25, 2021 | 36.26 | 36.34 | 35.96 | 35.96 | 858,959 | -0.22(-0.60%) |
Jun 24, 2021 | 36.14 | 36.38 | 36.00 | 36.17 | 946,104 | +0.66(+1.86%) |
Jun 23, 2021 | 35.66 | 35.81 | 35.45 | 35.51 | 922,978 | -0.34(-0.96%) |
Jun 22, 2021 | 35.74 | 35.93 | 35.57 | 35.86 | 1,086,214 | +0.31(+0.86%) |
Jun 21, 2021 | 35.56 | 35.63 | 35.20 | 35.55 | 1,453,363 | +0.22(+0.61%) |
Jun 18, 2021 | 36.15 | 36.25 | 35.32 | 35.34 | 6,524,957 | -1.87(-5.02%) |
Jun 17, 2021 | 36.77 | 37.43 | 36.73 | 37.20 | 2,236,302 | +0.02(+0.05%) |
Jun 16, 2021 | 37.64 | 37.81 | 37.01 | 37.18 | 1,223,691 | -0.19(-0.50%) |
Jun 15, 2021 | 37.68 | 37.88 | 37.28 | 37.37 | 1,574,963 | -0.69(-1.81%) |
Jun 14, 2021 | 37.48 | 38.07 | 37.28 | 38.06 | 1,487,988 | +0.51(+1.36%) |
Jun 11, 2021 | 37.41 | 37.56 | 37.30 | 37.55 | 1,466,295 | +0.37(+1.00%) |
Jun 10, 2021 | 36.90 | 37.36 | 36.85 | 37.17 | 1,499,800 | +0.72(+1.97%) |
Jun 09, 2021 | 36.52 | 36.62 | 36.36 | 36.46 | 1,196,807 | +0.26(+0.71%) |
Jun 08, 2021 | 36.51 | 36.54 | 36.04 | 36.20 | 1,418,379 | +0.02(+0.05%) |
Jun 07, 2021 | 36.59 | 36.59 | 36.07 | 36.18 | 1,308,448 | -0.35(-0.97%) |
Jun 04, 2021 | 36.23 | 36.66 | 36.15 | 36.54 | 1,065,210 | +0.82(+2.28%) |
Jun 03, 2021 | 36.21 | 36.23 | 35.72 | 35.72 | 1,343,384 | -0.76(-2.07%) |
Jun 02, 2021 | 36.26 | 36.77 | 36.16 | 36.48 | 1,649,781 | -0.32(-0.88%) |
Jun 01, 2021 | 37.05 | 37.18 | 36.63 | 36.80 | 2,141,824 | +0.10(+0.27%) |
May 28, 2021 | 36.36 | 36.84 | 36.26 | 36.70 | 1,067,238 | +0.35(+0.97%) |
May 27, 2021 | 35.96 | 36.44 | 35.89 | 36.35 | 1,290,509 | +0.13(+0.35%) |
May 26, 2021 | 36.23 | 36.44 | 35.98 | 36.22 | 976,892 | -0.18(-0.49%) |
May 25, 2021 | 36.54 | 36.71 | 36.13 | 36.40 | 1,300,041 | +0.31(+0.87%) |
May 24, 2021 | 35.62 | 36.15 | 35.53 | 36.08 | 2,838,516 | +0.49(+1.38%) |
May 21, 2021 | 35.79 | 35.81 | 35.44 | 35.59 | 2,377,616 | +0.03(+0.08%) |
May 20, 2021 | 35.18 | 35.71 | 35.08 | 35.56 | 1,644,356 | +0.38(+1.09%) |
May 19, 2021 | 34.11 | 35.25 | 34.06 | 35.18 | 2,089,658 | +0.46(+1.33%) |
May 18, 2021 | 34.98 | 35.33 | 34.72 | 34.72 | 1,243,357 | -0.10(-0.28%) |
May 17, 2021 | 34.62 | 34.87 | 34.38 | 34.82 | 1,314,616 | -0.24(-0.67%) |
May 14, 2021 | 34.74 | 35.22 | 34.37 | 35.05 | 1,588,563 | +0.84(+2.44%) |
May 13, 2021 | 34.68 | 34.84 | 33.93 | 34.22 | 2,106,688 | +0.47(+1.40%) |
May 12, 2021 | 34.16 | 34.46 | 33.58 | 33.74 | 2,397,218 | -1.41(-4.00%) |
May 11, 2021 | 34.43 | 35.16 | 34.36 | 35.15 | 3,187,092 | -0.36(-1.02%) |
May 10, 2021 | 36.52 | 36.52 | 35.49 | 35.51 | 2,449,548 | -1.18(-3.21%) |
May 07, 2021 | 36.67 | 36.97 | 36.36 | 36.69 | 1,809,082 | +0.76(+2.11%) |
May 06, 2021 | 35.46 | 35.95 | 35.30 | 35.94 | 2,301,806 | +0.05(+0.14%) |
May 05, 2021 | 36.26 | 36.42 | 35.77 | 35.89 | 2,270,773 | +0.03(+0.08%) |
May 04, 2021 | 35.83 | 35.95 | 35.32 | 35.86 | 2,646,266 | -0.57(-1.57%) |
May 03, 2021 | 37.14 | 37.16 | 36.24 | 36.43 | 2,374,303 | -0.23(-0.62%) |
Apr 30, 2021 | 37.56 | 37.68 | 36.32 | 36.65 | 3,772,863 | -2.13(-5.50%) |
Apr 29, 2021 | 39.82 | 39.90 | 38.10 | 38.79 | 4,269,352 | +0.84(+2.20%) |
Apr 28, 2021 | 38.41 | 38.48 | 37.80 | 37.95 | 3,057,116 | -1.16(-2.97%) |
Apr 27, 2021 | 39.28 | 39.30 | 38.71 | 39.11 | 1,759,734 | +0.43(+1.12%) |
Apr 26, 2021 | 38.27 | 38.89 | 38.26 | 38.68 | 1,338,053 | +0.46(+1.21%) |
Apr 23, 2021 | 37.72 | 38.34 | 37.65 | 38.22 | 1,150,018 | +1.09(+2.94%) |
Apr 22, 2021 | 37.89 | 37.90 | 37.00 | 37.13 | 1,688,444 | -0.10(-0.26%) |
Apr 21, 2021 | 36.32 | 37.24 | 36.19 | 37.22 | 2,039,520 | +0.81(+2.21%) |
Apr 20, 2021 | 36.72 | 36.93 | 36.17 | 36.42 | 2,625,201 | -1.35(-3.57%) |
Apr 19, 2021 | 38.33 | 38.47 | 37.34 | 37.76 | 2,272,029 | -0.55(-1.44%) |
Apr 16, 2021 | 38.23 | 38.51 | 38.07 | 38.31 | 2,370,845 | +0.04(+0.10%) |
Apr 15, 2021 | 38.56 | 38.72 | 38.18 | 38.28 | 3,026,802 | -0.11(-0.28%) |
Apr 14, 2021 | 38.78 | 38.79 | 38.30 | 38.38 | 1,623,496 | -0.14(-0.36%) |
Apr 13, 2021 | 38.93 | 38.96 | 38.20 | 38.52 | 2,805,008 | +0.50(+1.32%) |
Apr 12, 2021 | 38.58 | 38.61 | 37.89 | 38.02 | 1,958,748 | -0.84(-2.15%) |
Apr 09, 2021 | 38.55 | 38.96 | 38.51 | 38.86 | 1,227,439 | -0.14(-0.35%) |
Apr 08, 2021 | 39.06 | 39.19 | 38.71 | 38.99 | 1,353,117 | +0.01(+0.03%) |
Apr 07, 2021 | 38.39 | 39.05 | 38.24 | 38.98 | 1,898,931 | +0.74(+1.93%) |
Apr 06, 2021 | 38.72 | 38.77 | 37.97 | 38.25 | 1,735,653 | -0.95(-2.43%) |
Apr 05, 2021 | 39.20 | 39.40 | 38.85 | 39.20 | 1,187,516 | +0.52(+1.35%) |
Apr 01, 2021 | 38.09 | 38.69 | 38.08 | 38.68 | 1,632,245 | +1.00(+2.66%) |
Mar 31, 2021 | 37.13 | 37.95 | 37.12 | 37.68 | 1,565,814 | +0.87(+2.38%) |
Mar 30, 2021 | 36.58 | 36.99 | 36.41 | 36.80 | 1,579,733 | -0.32(-0.87%) |
Mar 29, 2021 | 37.30 | 37.41 | 36.73 | 37.13 | 1,929,693 | -0.81(-2.12%) |
Mar 26, 2021 | 36.80 | 37.93 | 36.80 | 37.93 | 1,916,698 | +1.47(+4.04%) |
Mar 25, 2021 | 35.97 | 36.64 | 35.75 | 36.46 | 2,246,332 | +0.39(+1.09%) |
Mar 24, 2021 | 36.58 | 36.69 | 36.05 | 36.06 | 1,872,564 | -0.31(-0.86%) |
Mar 23, 2021 | 37.33 | 37.37 | 36.28 | 36.38 | 1,921,727 | -1.20(-3.19%) |
Mar 22, 2021 | 36.89 | 37.86 | 36.79 | 37.58 | 3,309,153 | +1.14(+3.13%) |
Mar 19, 2021 | 35.60 | 36.64 | 35.31 | 36.44 | 4,608,140 | +1.45(+4.15%) |
Mar 18, 2021 | 35.67 | 35.81 | 34.98 | 34.98 | 1,985,498 | -1.34(-3.68%) |
Mar 17, 2021 | 35.54 | 36.48 | 35.35 | 36.32 | 2,203,511 | +0.58(+1.62%) |
Mar 16, 2021 | 35.77 | 36.25 | 35.65 | 35.74 | 2,518,800 | -0.10(-0.27%) |
Mar 15, 2021 | 35.32 | 35.85 | 35.04 | 35.84 | 2,123,019 | +0.74(+2.10%) |
Mar 12, 2021 | 34.65 | 35.16 | 34.41 | 35.10 | 1,793,389 | -0.36(-1.02%) |
Mar 11, 2021 | 35.50 | 35.67 | 35.08 | 35.46 | 2,541,432 | +1.48(+4.36%) |
Mar 10, 2021 | 34.80 | 34.91 | 33.67 | 33.98 | 3,601,188 | -1.20(-3.40%) |
Mar 09, 2021 | 34.63 | 35.69 | 34.45 | 35.18 | 3,983,340 | +2.48(+7.60%) |
Mar 08, 2021 | 33.90 | 34.29 | 32.69 | 32.69 | 4,240,009 | -1.67(-4.86%) |
Mar 05, 2021 | 34.42 | 34.65 | 33.23 | 34.36 | 5,865,183 | +0.54(+1.60%) |
Mar 04, 2021 | 35.17 | 35.52 | 33.44 | 33.82 | 5,631,129 | -1.43(-4.07%) |
Mar 03, 2021 | 35.95 | 36.07 | 35.19 | 35.26 | 3,456,603 | -1.06(-2.92%) |
Mar 02, 2021 | 36.86 | 36.90 | 36.21 | 36.32 | 5,048,080 | -1.13(-3.02%) |
Mar 01, 2021 | 37.01 | 37.47 | 36.67 | 37.45 | 5,815,197 | -0.71(-1.85%) |
Feb 26, 2021 | 38.41 | 38.51 | 37.83 | 38.15 | 2,754,148 | +0.32(+0.86%) |
Feb 25, 2021 | 39.16 | 39.45 | 37.63 | 37.83 | 2,874,707 | -2.17(-5.42%) |
Feb 24, 2021 | 39.08 | 40.09 | 38.60 | 40.00 | 1,884,707 | +0.65(+1.65%) |
Feb 23, 2021 | 38.85 | 39.53 | 38.11 | 39.35 | 3,350,603 | -0.53(-1.33%) |
Feb 22, 2021 | 40.60 | 40.84 | 39.67 | 39.88 | 1,895,532 | -1.29(-3.12%) |
Feb 19, 2021 | 41.05 | 41.36 | 40.88 | 41.17 | 1,565,855 | +0.72(+1.77%) |
Feb 18, 2021 | 40.67 | 40.82 | 40.04 | 40.45 | 1,585,541 | -0.54(-1.32%) |
Feb 17, 2021 | 41.39 | 41.50 | 40.44 | 40.99 | 2,212,709 | -0.72(-1.72%) |
Feb 16, 2021 | 42.10 | 42.24 | 41.48 | 41.71 | 2,193,569 | -0.30(-0.72%) |
Feb 12, 2021 | 41.49 | 42.08 | 41.35 | 42.01 | 1,445,772 | +0.22(+0.52%) |
Feb 11, 2021 | 40.98 | 41.88 | 40.86 | 41.80 | 2,317,260 | +1.83(+4.57%) |
Feb 10, 2021 | 40.87 | 40.99 | 39.87 | 39.97 | 2,235,742 | -0.91(-2.23%) |
Feb 09, 2021 | 40.95 | 41.36 | 40.82 | 40.88 | 2,140,816 | -0.28(-0.69%) |
Feb 08, 2021 | 40.31 | 41.32 | 40.28 | 41.17 | 2,864,256 | +1.38(+3.48%) |
Feb 05, 2021 | 40.18 | 40.18 | 39.58 | 39.78 | 2,127,358 | -0.02(-0.05%) |
Feb 04, 2021 | 39.17 | 39.83 | 38.91 | 39.80 | 2,088,981 | +0.57(+1.45%) |
Feb 03, 2021 | 40.31 | 40.36 | 39.08 | 39.23 | 2,390,492 | -1.20(-2.96%) |
Feb 02, 2021 | 40.29 | 40.48 | 39.93 | 40.43 | 1,903,252 | -0.27(-0.68%) |
Feb 01, 2021 | 40.18 | 40.84 | 39.94 | 40.71 | 2,191,453 | +1.48(+3.78%) |
Jan 29, 2021 | 39.87 | 40.15 | 39.05 | 39.22 | 3,625,890 | -0.37(-0.94%) |
Jan 28, 2021 | 40.03 | 40.19 | 38.34 | 39.60 | 5,607,450 | +2.42(+6.50%) |
Jan 27, 2021 | 37.59 | 38.08 | 37.02 | 37.18 | 3,088,334 | -1.92(-4.92%) |
Jan 26, 2021 | 39.37 | 39.40 | 38.80 | 39.11 | 1,547,185 | -0.09(-0.23%) |
Jan 25, 2021 | 39.35 | 39.64 | 38.51 | 39.19 | 2,038,490 | +0.21(+0.53%) |
Jan 22, 2021 | 39.03 | 39.32 | 38.85 | 38.99 | 3,144,848 | -0.81(-2.02%) |
Jan 21, 2021 | 39.74 | 40.01 | 39.47 | 39.79 | 3,610,267 | +0.24(+0.60%) |
Jan 20, 2021 | 40.01 | 40.28 | 39.56 | 39.56 | 1,812,371 | -0.23(-0.57%) |
Jan 19, 2021 | 39.10 | 39.81 | 38.88 | 39.78 | 2,126,729 | +0.72(+1.83%) |
Jan 15, 2021 | 39.50 | 39.59 | 38.60 | 39.07 | 1,968,369 | -0.37(-0.95%) |
Jan 14, 2021 | 40.18 | 40.39 | 39.42 | 39.44 | 2,808,865 | -0.82(-2.05%) |
Jan 13, 2021 | 40.33 | 40.47 | 39.98 | 40.26 | 2,065,718 | -0.10(-0.24%) |
Jan 12, 2021 | 40.28 | 40.44 | 39.76 | 40.36 | 3,154,992 | +0.11(+0.27%) |
Jan 11, 2021 | 39.53 | 40.34 | 39.33 | 40.25 | 3,016,815 | +0.89(+2.27%) |
Jan 08, 2021 | 40.46 | 40.67 | 38.86 | 39.36 | 3,708,491 | +0.03(+0.08%) |
Jan 07, 2021 | 38.42 | 39.50 | 38.40 | 39.33 | 3,383,914 | +0.67(+1.73%) |
Jan 06, 2021 | 38.33 | 39.55 | 38.14 | 38.66 | 4,571,507 | -0.31(-0.81%) |
Jan 05, 2021 | 38.48 | 39.01 | 38.44 | 38.98 | 2,585,307 | +1.17(+3.09%) |