Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,078 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,224 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.96 | 1,965,570 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,875 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.51 | 1,797,296 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,284 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,001 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,522 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,594 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,860 | +0.38(+0.97%) |
Dec 16, 2021 | 39.51 | 39.78 | 39.49 | 39.58 | 5,013,001 | +0.01(+0.02%) |
Dec 15, 2021 | 39.64 | 39.92 | 39.52 | 39.57 | 3,347,456 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,332 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,640,973 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,150 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,195 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,869 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,372 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,469,980 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.73 | 5,297,889 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,781 | +0.04(+0.09%) |
Dec 01, 2021 | 39.79 | 40.28 | 39.64 | 40.26 | 4,434,243 | +0.19(+0.46%) |
Nov 30, 2021 | 39.85 | 40.16 | 39.85 | 40.07 | 4,614,840 | +0.59(+1.48%) |
Nov 29, 2021 | 39.24 | 39.56 | 39.20 | 39.49 | 3,939,340 | -0.29(-0.73%) |
Nov 26, 2021 | 39.37 | 39.85 | 39.28 | 39.78 | 3,997,476 | +0.92(+2.37%) |
Nov 24, 2021 | 38.40 | 38.87 | 38.36 | 38.86 | 3,433,982 | +0.55(+1.43%) |
Nov 23, 2021 | 38.67 | 38.70 | 38.30 | 38.31 | 2,488,424 | -0.51(-1.32%) |
Nov 22, 2021 | 39.04 | 39.10 | 38.71 | 38.82 | 1,796,862 | -0.46(-1.16%) |
Nov 19, 2021 | 39.10 | 39.34 | 39.08 | 39.27 | 3,089,939 | +0.38(+0.98%) |
Nov 18, 2021 | 38.71 | 38.90 | 38.69 | 38.89 | 1,333,721 | +0.13(+0.34%) |
Nov 17, 2021 | 38.34 | 38.76 | 38.32 | 38.76 | 2,838,618 | +0.28(+0.72%) |
Nov 16, 2021 | 38.63 | 38.79 | 38.41 | 38.48 | 7,511,174 | -0.07(-0.19%) |
Nov 15, 2021 | 38.94 | 38.95 | 38.50 | 38.56 | 3,068,746 | -0.48(-1.24%) |
Nov 12, 2021 | 39.21 | 39.32 | 38.89 | 39.04 | 1,999,890 | -0.13(-0.33%) |
Nov 11, 2021 | 39.30 | 39.36 | 39.15 | 39.17 | 876,179 | -0.08(-0.21%) |
Nov 10, 2021 | 39.90 | 39.26 | 5,993,404 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.88 | 40.12 | 39.85 | 39.92 | 5,350,143 | +0.45(+1.13%) |
Nov 08, 2021 | 39.48 | 39.53 | 39.35 | 39.47 | 2,034,764 | -0.08(-0.21%) |
Nov 05, 2021 | 39.37 | 39.63 | 39.26 | 39.55 | 2,667,930 | +0.56(+1.43%) |
Nov 04, 2021 | 38.70 | 39.08 | 38.69 | 39.00 | 3,793,867 | +0.37(+0.96%) |
Nov 03, 2021 | 39.17 | 39.21 | 38.61 | 38.62 | 4,942,698 | -0.36(-0.93%) |
Nov 02, 2021 | 38.84 | 39.11 | 38.83 | 38.99 | 1,487,670 | +0.18(+0.46%) |
Nov 01, 2021 | 38.62 | 38.88 | 38.64 | 38.81 | 4,350,847 | -0.24(-0.62%) |
Oct 29, 2021 | 38.75 | 39.13 | 38.73 | 39.05 | 12,004,005 | +0.08(+0.21%) |
Oct 28, 2021 | 39.08 | 39.25 | 38.89 | 38.97 | 3,037,338 | -0.16(-0.40%) |
Oct 27, 2021 | 38.82 | 39.25 | 38.69 | 39.13 | 4,064,025 | +0.64(+1.67%) |
Oct 26, 2021 | 38.36 | 38.48 | 38.48 | 1,681,044 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.14 | 38.29 | 38.12 | 38.19 | 1,783,081 | -0.06(-0.15%) |
Oct 22, 2021 | 38.09 | 38.31 | 38.02 | 38.24 | 4,112,980 | +0.38(+1.01%) |
Oct 21, 2021 | 37.96 | 38.00 | 37.78 | 37.86 | 3,005,899 | -0.05(-0.12%) |
Oct 20, 2021 | 38.02 | 38.14 | 37.85 | 37.91 | 3,069,890 | -0.23(-0.61%) |
Oct 19, 2021 | 38.38 | 38.39 | 38.12 | 38.14 | 1,699,914 | -0.50(-1.30%) |
Oct 18, 2021 | 38.47 | 38.71 | 38.35 | 38.64 | 1,730,724 | +0.14(+0.36%) |
Oct 15, 2021 | 38.49 | 38.51 | 38.36 | 38.50 | 1,625,900 | -0.22(-0.58%) |
Oct 14, 2021 | 38.61 | 38.74 | 38.49 | 38.73 | 3,407,537 | +0.14(+0.36%) |
Oct 13, 2021 | 38.40 | 38.63 | 38.39 | 38.59 | 9,844,096 | +0.34(+0.90%) |
Oct 12, 2021 | 37.92 | 38.25 | 37.88 | 38.24 | 3,587,614 | +0.60(+1.60%) |
Oct 11, 2021 | 37.65 | 37.72 | 37.62 | 37.64 | 530,919 | -0.10(-0.27%) |
Oct 08, 2021 | 37.83 | 37.83 | 37.64 | 37.74 | 2,113,722 | -0.24(-0.64%) |
Oct 07, 2021 | 38.05 | 38.09 | 37.91 | 37.98 | 2,600,869 | -0.37(-0.97%) |
Oct 06, 2021 | 38.32 | 38.44 | 38.27 | 38.35 | 3,530,756 | +0.19(+0.49%) |
Oct 05, 2021 | 38.43 | 38.44 | 38.13 | 38.17 | 3,659,386 | -0.35(-0.92%) |
Oct 04, 2021 | 38.41 | 38.62 | 38.29 | 38.52 | 5,444,648 | -0.07(-0.19%) |
Oct 01, 2021 | 38.47 | 38.61 | 38.32 | 38.60 | 3,103,872 | +0.30(+0.77%) |
Sep 30, 2021 | 38.24 | 38.35 | 38.13 | 38.30 | 5,987,298 | -0.01(-0.02%) |
Sep 29, 2021 | 38.41 | 38.56 | 38.13 | 38.31 | 3,703,480 | +0.06(+0.17%) |
Sep 28, 2021 | 38.29 | 38.49 | 38.12 | 38.24 | 6,190,427 | -0.56(-1.43%) |
Sep 27, 2021 | 38.74 | 38.94 | 38.69 | 38.80 | 7,744,685 | -0.16(-0.40%) |
Sep 24, 2021 | 39.16 | 39.16 | 38.90 | 38.96 | 3,190,149 | -0.35(-0.90%) |
Sep 23, 2021 | 39.82 | 39.83 | 39.30 | 39.31 | 2,164,480 | -0.83(-2.06%) |
Sep 22, 2021 | 39.91 | 40.16 | 39.84 | 40.14 | 2,786,118 | +0.19(+0.49%) |
Sep 21, 2021 | 39.89 | 39.97 | 39.78 | 39.94 | 2,345,366 | -0.05(-0.12%) |
Sep 20, 2021 | 39.88 | 40.06 | 39.78 | 39.99 | 3,308,714 | +0.47(+1.20%) |
Sep 17, 2021 | 39.52 | 39.55 | 39.40 | 39.52 | 1,505,279 | -0.19(-0.49%) |
Sep 16, 2021 | 39.65 | 39.84 | 39.60 | 39.71 | 10,319,205 | -0.17(-0.42%) |
Sep 15, 2021 | 40.04 | 40.04 | 39.72 | 39.88 | 2,025,230 | -0.15(-0.37%) |
Sep 14, 2021 | 39.68 | 40.13 | 39.64 | 40.03 | 3,973,694 | +0.44(+1.10%) |
Sep 13, 2021 | 39.50 | 39.62 | 39.49 | 39.59 | 1,765,823 | +0.24(+0.61%) |
Sep 10, 2021 | 39.48 | 39.53 | 39.28 | 39.35 | 6,254,259 | -0.34(-0.86%) |
Sep 09, 2021 | 39.28 | 39.72 | 39.22 | 39.69 | 2,143,748 | +0.45(+1.16%) |
Sep 08, 2021 | 39.16 | 39.30 | 39.10 | 39.24 | 3,218,653 | +0.24(+0.62%) |
Sep 07, 2021 | 39.08 | 39.13 | 38.91 | 39.00 | 4,725,730 | -0.32(-0.80%) |
Sep 03, 2021 | 39.30 | 39.38 | 39.24 | 39.31 | 4,062,051 | -0.32(-0.80%) |
Sep 02, 2021 | 39.57 | 39.64 | 39.45 | 39.63 | 1,340,541 | +0.16(+0.40%) |
Sep 01, 2021 | 39.56 | 39.60 | 39.38 | 39.47 | 2,373,561 | +0.02(+0.05%) |
Aug 31, 2021 | 39.62 | 39.72 | 39.32 | 39.45 | 3,768,095 | -0.21(-0.54%) |
Aug 30, 2021 | 39.44 | 39.68 | 39.43 | 39.66 | 2,382,510 | +0.11(+0.28%) |
Aug 27, 2021 | 39.34 | 39.55 | 39.27 | 39.55 | 4,613,698 | +0.23(+0.59%) |
Aug 26, 2021 | 39.20 | 39.33 | 39.08 | 39.32 | 6,488,004 | +0.09(+0.24%) |
Aug 25, 2021 | 39.51 | 39.54 | 39.10 | 39.23 | 2,227,861 | -0.31(-0.77%) |
Aug 24, 2021 | 39.64 | 39.72 | 39.53 | 39.53 | 3,340,610 | -0.28(-0.70%) |
Aug 23, 2021 | 39.76 | 39.83 | 39.69 | 39.81 | 3,143,779 | -0.03(-0.07%) |
Aug 20, 2021 | 39.85 | 39.91 | 39.74 | 39.84 | 2,356,120 | +0.02(+0.05%) |
Aug 19, 2021 | 39.77 | 39.82 | 39.66 | 39.82 | 2,479,748 | +0.28(+0.70%) |
Aug 18, 2021 | 39.39 | 39.57 | 39.32 | 39.54 | 2,449,513 | +0.10(+0.26%) |
Aug 17, 2021 | 39.42 | 39.58 | 39.38 | 39.44 | 1,959,943 | +0.00(+0.00%) |
Aug 16, 2021 | 39.51 | 39.71 | 39.42 | 39.44 | 1,637,152 | +0.10(+0.26%) |
Aug 13, 2021 | 38.93 | 39.34 | 38.92 | 39.34 | 1,318,684 | +0.57(+1.46%) |
Aug 12, 2021 | 38.74 | 38.82 | 38.57 | 38.77 | 1,984,240 | -0.06(-0.14%) |
Aug 11, 2021 | 38.82 | 39.02 | 38.64 | 38.83 | 1,659,152 | -0.04(-0.10%) |
Aug 10, 2021 | 39.10 | 39.10 | 38.85 | 38.87 | 9,180,441 | -0.17(-0.43%) |
Aug 09, 2021 | 39.25 | 39.35 | 39.01 | 39.03 | 3,341,247 | -0.13(-0.33%) |
Aug 06, 2021 | 39.28 | 39.39 | 39.13 | 39.16 | 1,690,585 | -0.61(-1.54%) |
Aug 05, 2021 | 39.89 | 39.93 | 39.72 | 39.77 | 1,368,921 | -0.19(-0.49%) |
Aug 04, 2021 | 40.10 | 40.17 | 39.64 | 39.97 | 2,405,095 | +0.07(+0.19%) |
Aug 03, 2021 | 39.90 | 40.01 | 39.81 | 39.89 | 1,889,323 | +0.03(+0.07%) |
Aug 02, 2021 | 39.58 | 40.01 | 39.51 | 39.87 | 3,085,360 | +0.33(+0.85%) |
Jul 30, 2021 | 39.44 | 39.58 | 39.42 | 39.53 | 2,044,096 | +0.19(+0.47%) |
Jul 29, 2021 | 39.33 | 39.45 | 39.28 | 39.35 | 1,995,805 | -0.21(-0.54%) |
Jul 28, 2021 | 39.32 | 39.56 | 39.21 | 39.56 | 4,749,297 | +0.00(+0.00%) |
Jul 27, 2021 | 39.50 | 39.57 | 39.40 | 39.56 | 2,617,426 | +0.39(+0.99%) |
Jul 26, 2021 | 39.38 | 39.41 | 39.12 | 39.17 | 1,131,726 | -0.10(-0.26%) |
Jul 23, 2021 | 39.11 | 39.31 | 39.11 | 39.27 | 1,372,983 | -0.24(-0.61%) |
Jul 22, 2021 | 39.15 | 39.60 | 39.15 | 39.51 | 2,254,404 | +0.34(+0.87%) |
Jul 21, 2021 | 39.19 | 39.27 | 38.97 | 39.17 | 1,860,637 | -0.49(-1.24%) |
Jul 20, 2021 | 40.27 | 40.32 | 39.60 | 39.66 | 2,430,338 | -0.34(-0.86%) |
Jul 19, 2021 | 39.88 | 40.12 | 39.80 | 40.00 | 2,868,688 | +0.80(+2.05%) |
Jul 16, 2021 | 38.96 | 39.23 | 38.96 | 39.20 | 4,881,414 | -0.05(-0.12%) |
Jul 15, 2021 | 39.13 | 39.28 | 38.89 | 39.25 | 4,008,033 | +0.40(+1.02%) |
Jul 14, 2021 | 38.63 | 38.86 | 38.59 | 38.85 | 1,607,212 | +0.41(+1.06%) |
Jul 13, 2021 | 38.85 | 39.00 | 38.29 | 38.44 | 3,523,305 | -0.28(-0.72%) |
Jul 12, 2021 | 38.91 | 38.94 | 38.68 | 38.72 | 1,694,126 | -0.05(-0.12%) |
Jul 09, 2021 | 38.85 | 38.88 | 38.76 | 38.76 | 2,067,862 | -0.53(-1.34%) |
Jul 08, 2021 | 39.36 | 39.50 | 39.18 | 39.29 | 2,336,997 | +0.16(+0.40%) |
Jul 07, 2021 | 39.01 | 39.27 | 38.94 | 39.13 | 2,165,139 | +0.33(+0.86%) |
Jul 06, 2021 | 38.55 | 38.87 | 38.55 | 38.80 | 2,099,565 | +0.44(+1.16%) |
Jul 02, 2021 | 38.17 | 38.36 | 38.14 | 38.36 | 1,495,855 | +0.22(+0.58%) |
Jul 01, 2021 | 38.11 | 38.19 | 37.99 | 38.14 | 2,235,709 | -0.01(-0.02%) |
Jun 30, 2021 | 38.14 | 38.30 | 38.08 | 38.14 | 3,280,565 | +0.16(+0.41%) |
Jun 29, 2021 | 37.84 | 38.00 | 37.83 | 37.99 | 1,590,327 | +0.06(+0.17%) |
Jun 28, 2021 | 37.75 | 38.02 | 37.75 | 37.92 | 2,386,117 | +0.35(+0.93%) |
Jun 25, 2021 | 37.87 | 37.90 | 37.41 | 37.57 | 4,933,060 | -0.36(-0.95%) |
Jun 24, 2021 | 37.90 | 38.03 | 37.90 | 37.93 | 1,344,544 | +0.06(+0.15%) |
Jun 23, 2021 | 37.85 | 37.94 | 37.76 | 37.88 | 1,716,968 | -0.08(-0.22%) |
Jun 22, 2021 | 37.60 | 37.98 | 37.60 | 37.96 | 1,349,585 | +0.06(+0.17%) |
Jun 21, 2021 | 38.14 | 38.16 | 37.81 | 37.90 | 1,720,634 | -0.58(-1.51%) |
Jun 18, 2021 | 38.10 | 38.54 | 38.07 | 38.48 | 4,272,350 | +0.67(+1.78%) |
Jun 17, 2021 | 37.51 | 38.26 | 37.46 | 37.80 | 2,435,682 | +0.53(+1.41%) |
Jun 16, 2021 | 37.42 | 37.49 | 37.10 | 37.28 | 2,021,061 | -0.06(-0.15%) |
Jun 15, 2021 | 37.27 | 37.34 | 37.20 | 37.33 | 4,668,861 | -0.04(-0.10%) |
Jun 14, 2021 | 37.57 | 37.58 | 37.31 | 37.37 | 1,400,583 | -0.28(-0.74%) |
Jun 11, 2021 | 37.64 | 37.66 | 37.54 | 37.65 | 989,772 | -0.06(-0.15%) |
Jun 10, 2021 | 37.27 | 37.71 | 37.23 | 37.70 | 1,611,463 | +0.23(+0.62%) |
Jun 09, 2021 | 37.50 | 37.60 | 37.38 | 37.47 | 1,150,460 | +0.31(+0.85%) |
Jun 08, 2021 | 37.23 | 37.24 | 37.13 | 37.16 | 1,008,650 | +0.21(+0.58%) |
Jun 07, 2021 | 36.97 | 37.00 | 36.90 | 36.94 | 763,764 | -0.09(-0.25%) |
Jun 04, 2021 | 36.69 | 37.05 | 36.69 | 37.04 | 1,297,617 | +0.48(+1.31%) |
Jun 03, 2021 | 36.69 | 36.69 | 36.52 | 36.56 | 1,289,264 | -0.14(-0.38%) |
Jun 02, 2021 | 36.69 | 36.76 | 36.65 | 36.69 | 534,707 | +0.08(+0.23%) |
Jun 01, 2021 | 36.54 | 36.63 | 36.38 | 36.61 | 985,990 | -0.03(-0.07%) |
May 28, 2021 | 36.66 | 36.84 | 36.61 | 36.64 | 1,018,850 | -0.05(-0.13%) |
May 27, 2021 | 36.65 | 36.69 | 36.52 | 36.68 | 1,107,802 | -0.16(-0.43%) |
May 26, 2021 | 36.93 | 37.00 | 36.76 | 36.84 | 1,298,819 | -0.06(-0.18%) |
May 25, 2021 | 36.67 | 36.91 | 36.67 | 36.91 | 864,125 | +0.34(+0.93%) |
May 24, 2021 | 36.52 | 36.67 | 36.51 | 36.56 | 911,673 | +0.12(+0.33%) |
May 21, 2021 | 36.44 | 36.45 | 36.30 | 36.44 | 1,097,261 | +0.12(+0.33%) |
May 20, 2021 | 36.20 | 36.38 | 36.19 | 36.32 | 1,250,062 | +0.29(+0.79%) |
May 19, 2021 | 36.16 | 36.35 | 35.92 | 36.04 | 6,494,683 | -0.10(-0.28%) |
May 18, 2021 | 36.11 | 36.17 | 36.04 | 36.14 | 1,487,004 | -0.07(-0.20%) |
May 17, 2021 | 36.23 | 36.32 | 36.16 | 36.21 | 1,290,235 | -0.08(-0.23%) |
May 14, 2021 | 36.16 | 36.31 | 36.08 | 36.30 | 4,800,639 | +0.30(+0.85%) |
May 13, 2021 | 36.02 | 36.14 | 35.95 | 35.99 | 2,848,578 | +0.05(+0.13%) |
May 12, 2021 | 36.21 | 36.24 | 35.88 | 35.95 | 3,904,509 | -0.38(-1.04%) |
May 11, 2021 | 36.38 | 36.43 | 36.25 | 36.32 | 6,998,049 | -0.20(-0.56%) |
May 10, 2021 | 36.79 | 36.86 | 36.49 | 36.53 | 2,540,793 | -0.32(-0.88%) |
May 07, 2021 | 37.07 | 37.19 | 36.77 | 36.85 | 5,149,026 | -0.16(-0.42%) |
May 06, 2021 | 36.85 | 37.09 | 36.84 | 37.01 | 1,131,670 | +0.06(+0.15%) |
May 05, 2021 | 36.79 | 37.00 | 36.76 | 36.95 | 1,083,131 | +0.06(+0.15%) |
May 04, 2021 | 36.91 | 37.09 | 36.83 | 36.90 | 3,234,368 | +0.21(+0.58%) |
May 03, 2021 | 36.71 | 36.96 | 36.62 | 36.68 | 2,815,093 | +0.02(+0.05%) |
Apr 30, 2021 | 36.62 | 36.69 | 36.49 | 36.67 | 3,393,476 | +0.10(+0.28%) |
Apr 29, 2021 | 36.35 | 36.58 | 36.27 | 36.56 | 1,186,962 | -0.13(-0.35%) |
Apr 28, 2021 | 36.65 | 36.72 | 36.49 | 36.69 | 2,027,933 | +0.05(+0.13%) |
Apr 27, 2021 | 36.88 | 36.94 | 36.62 | 36.65 | 2,800,411 | -0.32(-0.87%) |
Apr 26, 2021 | 37.03 | 37.11 | 36.96 | 36.97 | 1,277,151 | -0.04(-0.10%) |
Apr 23, 2021 | 37.07 | 37.10 | 36.87 | 37.01 | 1,373,050 | -0.06(-0.17%) |
Apr 22, 2021 | 37.00 | 37.09 | 36.79 | 37.07 | 1,510,481 | +0.14(+0.37%) |
Apr 21, 2021 | 36.88 | 36.97 | 36.75 | 36.93 | 1,106,211 | +0.07(+0.20%) |
Apr 20, 2021 | 36.59 | 36.92 | 36.59 | 36.86 | 1,039,891 | +0.16(+0.43%) |
Apr 19, 2021 | 36.66 | 36.80 | 36.62 | 36.70 | 4,993,632 | -0.09(-0.25%) |
Apr 16, 2021 | 36.72 | 36.91 | 36.69 | 36.80 | 1,394,228 | -0.24(-0.65%) |
Apr 15, 2021 | 36.85 | 37.21 | 36.84 | 37.03 | 1,820,756 | +0.55(+1.51%) |
Apr 14, 2021 | 36.47 | 36.52 | 36.36 | 36.48 | 1,424,189 | -0.10(-0.28%) |
Apr 13, 2021 | 36.31 | 36.58 | 36.28 | 36.58 | 2,997,364 | +0.25(+0.68%) |
Apr 12, 2021 | 36.33 | 36.36 | 36.25 | 36.33 | 1,103,018 | -0.03(-0.08%) |
Apr 09, 2021 | 36.34 | 36.52 | 36.24 | 36.36 | 1,901,397 | -0.12(-0.33%) |
Apr 08, 2021 | 36.31 | 36.48 | 36.31 | 36.48 | 844,638 | +0.29(+0.79%) |
Apr 07, 2021 | 36.32 | 36.48 | 36.18 | 36.20 | 1,131,361 | -0.23(-0.63%) |
Apr 06, 2021 | 36.24 | 36.45 | 36.21 | 36.43 | 1,848,718 | +0.25(+0.69%) |
Apr 05, 2021 | 36.10 | 36.19 | 35.94 | 36.18 | 2,180,872 | -0.17(-0.46%) |
Apr 01, 2021 | 36.10 | 36.36 | 36.03 | 36.34 | 5,710,601 | +0.50(+1.41%) |
Mar 31, 2021 | 35.98 | 36.05 | 35.66 | 35.84 | 5,588,501 | -0.13(-0.36%) |
Mar 30, 2021 | 35.75 | 36.04 | 35.66 | 35.97 | 2,257,810 | +0.17(+0.46%) |
Mar 29, 2021 | 36.12 | 36.13 | 35.67 | 35.80 | 1,263,596 | -0.29(-0.79%) |
Mar 26, 2021 | 36.02 | 36.23 | 35.98 | 36.09 | 1,407,168 | -0.15(-0.41%) |
Mar 25, 2021 | 36.52 | 36.58 | 36.21 | 36.23 | 8,039,789 | -0.26(-0.71%) |
Mar 24, 2021 | 36.20 | 36.51 | 36.17 | 36.49 | 16,154,779 | +0.19(+0.53%) |
Mar 23, 2021 | 36.06 | 36.31 | 35.96 | 36.30 | 1,708,210 | +0.32(+0.89%) |
Mar 22, 2021 | 35.83 | 36.01 | 35.76 | 35.98 | 4,478,660 | +0.37(+1.03%) |
Mar 19, 2021 | 35.41 | 35.62 | 35.35 | 35.61 | 1,579,230 | +0.21(+0.60%) |
Mar 18, 2021 | 35.23 | 35.53 | 35.20 | 35.40 | 1,956,262 | -0.35(-0.98%) |
Mar 17, 2021 | 35.69 | 35.79 | 35.46 | 35.75 | 2,625,241 | -0.27(-0.74%) |
Mar 16, 2021 | 36.16 | 36.19 | 35.86 | 36.01 | 1,819,105 | -0.10(-0.28%) |
Mar 15, 2021 | 36.04 | 36.19 | 36.01 | 36.12 | 2,132,306 | +0.17(+0.49%) |
Mar 12, 2021 | 36.00 | 36.01 | 35.81 | 35.94 | 2,128,697 | -0.74(-2.03%) |
Mar 11, 2021 | 36.69 | 36.76 | 36.54 | 36.69 | 1,962,769 | -0.22(-0.60%) |
Mar 10, 2021 | 36.85 | 36.95 | 36.73 | 36.91 | 2,770,752 | +0.06(+0.15%) |
Mar 09, 2021 | 36.75 | 36.87 | 36.67 | 36.85 | 1,772,242 | +0.48(+1.31%) |
Mar 08, 2021 | 36.62 | 36.63 | 36.37 | 36.37 | 2,123,022 | -0.28(-0.78%) |
Mar 05, 2021 | 36.46 | 36.75 | 36.42 | 36.66 | 2,466,187 | +0.06(+0.18%) |
Mar 04, 2021 | 36.84 | 36.92 | 36.43 | 36.59 | 3,112,773 | -0.25(-0.67%) |
Mar 03, 2021 | 36.80 | 36.98 | 36.65 | 36.84 | 2,648,297 | -0.39(-1.04%) |
Mar 02, 2021 | 37.04 | 37.25 | 37.02 | 37.23 | 2,498,160 | +0.01(+0.02%) |
Mar 01, 2021 | 37.12 | 37.28 | 36.96 | 37.22 | 6,370,657 | -0.49(-1.29%) |
Feb 26, 2021 | 37.06 | 37.71 | 36.81 | 37.70 | 6,053,911 | +1.18(+3.24%) |
Feb 25, 2021 | 36.82 | 36.92 | 36.08 | 36.52 | 6,536,858 | -0.65(-1.75%) |
Feb 24, 2021 | 36.80 | 37.25 | 36.75 | 37.17 | 1,877,442 | -0.23(-0.61%) |
Feb 23, 2021 | 37.34 | 37.58 | 37.24 | 37.40 | 2,311,112 | -0.10(-0.27%) |
Feb 22, 2021 | 37.70 | 37.88 | 37.38 | 37.50 | 1,753,121 | -0.27(-0.71%) |
Feb 19, 2021 | 37.96 | 38.03 | 37.67 | 37.77 | 1,797,813 | -0.50(-1.30%) |
Feb 18, 2021 | 38.11 | 38.34 | 38.03 | 38.26 | 1,597,726 | -0.12(-0.31%) |
Feb 17, 2021 | 38.41 | 38.52 | 38.16 | 38.38 | 2,742,493 | +0.20(+0.53%) |
Feb 16, 2021 | 38.26 | 38.36 | 38.10 | 38.18 | 1,880,336 | -0.55(-1.42%) |
Feb 12, 2021 | 38.85 | 38.96 | 38.70 | 38.73 | 1,442,257 | -0.44(-1.12%) |
Feb 11, 2021 | 39.36 | 39.39 | 39.13 | 39.17 | 2,917,500 | -0.20(-0.51%) |
Feb 10, 2021 | 39.25 | 39.39 | 39.23 | 39.38 | 1,650,114 | +0.24(+0.61%) |
Feb 09, 2021 | 39.25 | 39.36 | 39.10 | 39.14 | 4,458,011 | +0.02(+0.05%) |
Feb 08, 2021 | 39.03 | 39.27 | 38.96 | 39.12 | 1,837,659 | +0.17(+0.42%) |
Feb 05, 2021 | 39.22 | 39.34 | 38.94 | 38.95 | 3,323,814 | -0.32(-0.82%) |
Feb 04, 2021 | 39.26 | 39.34 | 39.17 | 39.27 | 1,364,653 | -0.10(-0.26%) |
Feb 03, 2021 | 39.57 | 39.61 | 39.37 | 39.38 | 751,295 | -0.36(-0.90%) |
Feb 02, 2021 | 39.65 | 39.74 | 39.60 | 39.73 | 712,871 | -0.24(-0.60%) |
Feb 01, 2021 | 39.89 | 40.05 | 39.84 | 39.97 | 1,096,439 | +0.04(+0.11%) |
Jan 29, 2021 | 39.79 | 40.04 | 39.74 | 39.93 | 3,269,325 | -0.24(-0.59%) |
Jan 28, 2021 | 40.27 | 40.29 | 39.96 | 40.17 | 1,020,370 | -0.22(-0.54%) |
Jan 27, 2021 | 40.43 | 40.55 | 40.31 | 40.39 | 831,941 | +0.11(+0.27%) |
Jan 26, 2021 | 40.18 | 40.31 | 40.15 | 40.28 | 1,063,183 | -0.05(-0.11%) |
Jan 25, 2021 | 40.10 | 40.34 | 40.08 | 40.32 | 893,847 | +0.44(+1.10%) |
Jan 22, 2021 | 39.86 | 39.92 | 39.77 | 39.88 | 784,263 | +0.11(+0.28%) |
Jan 21, 2021 | 39.77 | 39.85 | 39.69 | 39.77 | 691,379 | -0.27(-0.66%) |
Jan 20, 2021 | 39.92 | 40.04 | 39.86 | 40.04 | 908,143 | +0.03(+0.07%) |
Jan 19, 2021 | 39.82 | 40.02 | 39.80 | 40.01 | 1,160,822 | +0.12(+0.30%) |
Jan 15, 2021 | 39.96 | 40.01 | 39.79 | 39.89 | 1,570,815 | +0.16(+0.39%) |
Jan 14, 2021 | 40.06 | 40.07 | 39.62 | 39.74 | 3,018,757 | -0.35(-0.87%) |
Jan 13, 2021 | 39.85 | 40.18 | 39.82 | 40.08 | 2,984,182 | +0.42(+1.06%) |
Jan 12, 2021 | 39.62 | 39.80 | 39.40 | 39.66 | 7,464,621 | -0.03(-0.07%) |
Jan 11, 2021 | 39.66 | 39.72 | 39.55 | 39.69 | 2,786,157 | -0.08(-0.21%) |
Jan 08, 2021 | 39.81 | 39.91 | 39.59 | 39.77 | 4,124,686 | -0.12(-0.30%) |
Jan 07, 2021 | 39.87 | 39.96 | 39.75 | 39.89 | 2,005,610 | -0.34(-0.84%) |
Jan 06, 2021 | 40.40 | 40.40 | 40.01 | 40.23 | 1,908,017 | -0.82(-1.99%) |
Jan 05, 2021 | 41.18 | 41.18 | 40.85 | 41.05 | 1,255,561 | -0.28(-0.67%) |