Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.48 | 39.36 | 39.34 | 589,515 | +0.61(+1.58%) | |
Jan 28, 2022 | 37.99 | 38.74 | 37.74 | 38.73 | 420,059 | +0.62(+1.63%) |
Jan 27, 2022 | 38.54 | 39.10 | 37.98 | 38.11 | 340,581 | -0.29(-0.75%) |
Jan 26, 2022 | 38.82 | 39.26 | 38.17 | 38.39 | 503,297 | -0.39(-1.00%) |
Jan 25, 2022 | 38.48 | 38.98 | 38.13 | 38.78 | 481,844 | -0.12(-0.31%) |
Jan 24, 2022 | 38.81 | 38.99 | 37.86 | 38.90 | 495,353 | -0.08(-0.21%) |
Jan 21, 2022 | 39.23 | 39.78 | 38.90 | 38.98 | 391,841 | -0.23(-0.59%) |
Jan 20, 2022 | 39.33 | 39.58 | 38.97 | 39.22 | 468,291 | +0.45(+1.17%) |
Jan 19, 2022 | 38.89 | 39.17 | 38.52 | 38.76 | 253,523 | -0.13(-0.33%) |
Jan 18, 2022 | 38.69 | 38.95 | 38.29 | 38.89 | 417,771 | -0.06(-0.14%) |
Jan 14, 2022 | 38.95 | 0 | -0.19(-0.47%) | |||
Jan 13, 2022 | 38.89 | 39.35 | 38.84 | 39.13 | 198,257 | +0.33(+0.86%) |
Jan 12, 2022 | 38.93 | 39.06 | 38.73 | 38.80 | 277,154 | -0.27(-0.69%) |
Jan 11, 2022 | 39.38 | 39.45 | 38.51 | 39.07 | 311,146 | -0.34(-0.87%) |
Jan 10, 2022 | 39.66 | 39.82 | 39.15 | 39.41 | 271,329 | -0.15(-0.37%) |
Jan 07, 2022 | 39.10 | 39.79 | 38.88 | 39.56 | 377,712 | +0.55(+1.40%) |
Jan 06, 2022 | 38.87 | 39.19 | 38.70 | 39.01 | 343,563 | +0.14(+0.36%) |
Jan 05, 2022 | 38.98 | 39.48 | 38.82 | 38.87 | 360,736 | +0.01(+0.02%) |
Jan 04, 2022 | 38.39 | 39.08 | 38.39 | 38.86 | 379,614 | +0.68(+1.79%) |
Jan 03, 2022 | 38.45 | 38.59 | 37.75 | 38.18 | 239,023 | -0.23(-0.60%) |
Dec 31, 2021 | 38.47 | 38.61 | 38.20 | 38.41 | 162,838 | -0.09(-0.24%) |
Dec 30, 2021 | 38.58 | 38.67 | 38.11 | 38.50 | 199,215 | +0.12(+0.31%) |
Dec 29, 2021 | 38.07 | 38.47 | 38.00 | 38.38 | 178,044 | +0.19(+0.51%) |
Dec 28, 2021 | 37.67 | 38.27 | 37.67 | 38.19 | 197,447 | +0.53(+1.40%) |
Dec 27, 2021 | 37.28 | 37.67 | 37.05 | 37.66 | 352,645 | +0.35(+0.94%) |
Dec 23, 2021 | 37.77 | 37.81 | 37.24 | 37.31 | 180,903 | -0.32(-0.86%) |
Dec 22, 2021 | 37.61 | 37.71 | 37.39 | 37.63 | 219,923 | +0.14(+0.37%) |
Dec 21, 2021 | 37.64 | 37.97 | 37.36 | 37.49 | 324,713 | +0.11(+0.30%) |
Dec 20, 2021 | 37.02 | 37.47 | 36.74 | 37.38 | 399,699 | +0.16(+0.42%) |
Dec 17, 2021 | 38.68 | 38.79 | 37.08 | 37.23 | 1,245,343 | -1.77(-4.53%) |
Dec 16, 2021 | 38.96 | 39.53 | 38.79 | 38.99 | 324,593 | -0.03(-0.07%) |
Dec 15, 2021 | 38.47 | 39.26 | 38.44 | 39.02 | 665,752 | +0.76(+1.98%) |
Dec 14, 2021 | 37.88 | 38.81 | 37.66 | 38.26 | 776,058 | +0.37(+0.98%) |
Dec 13, 2021 | 37.48 | 38.23 | 37.36 | 37.89 | 639,701 | +0.40(+1.06%) |
Dec 10, 2021 | 37.49 | 37.98 | 37.16 | 37.49 | 595,141 | +0.18(+0.47%) |
Dec 09, 2021 | 37.35 | 37.49 | 36.86 | 37.32 | 401,552 | -0.13(-0.35%) |
Dec 08, 2021 | 37.08 | 37.76 | 36.99 | 37.45 | 398,600 | +0.55(+1.48%) |
Dec 07, 2021 | 37.10 | 37.19 | 36.62 | 36.90 | 481,039 | -0.32(-0.87%) |
Dec 06, 2021 | 36.67 | 37.52 | 36.67 | 37.23 | 529,233 | +0.99(+2.73%) |
Dec 03, 2021 | 36.38 | 36.69 | 36.05 | 36.24 | 377,431 | -0.03(-0.08%) |
Dec 02, 2021 | 36.03 | 36.61 | 35.62 | 36.26 | 301,613 | +0.44(+1.21%) |
Dec 01, 2021 | 35.40 | 36.58 | 35.40 | 35.83 | 564,175 | +0.67(+1.90%) |
Nov 30, 2021 | 36.18 | 36.33 | 35.12 | 35.16 | 495,088 | -1.23(-3.38%) |
Nov 29, 2021 | 36.10 | 36.50 | 35.80 | 36.39 | 374,678 | +0.52(+1.44%) |
Nov 26, 2021 | 36.53 | 36.55 | 35.74 | 35.87 | 164,359 | -1.05(-2.83%) |
Nov 24, 2021 | 37.15 | 37.15 | 36.61 | 36.92 | 373,960 | -0.18(-0.47%) |
Nov 23, 2021 | 37.00 | 37.34 | 36.81 | 37.10 | 252,670 | +0.09(+0.25%) |
Nov 22, 2021 | 36.39 | 37.20 | 36.26 | 37.00 | 269,522 | +0.71(+1.96%) |
Nov 19, 2021 | 36.07 | 36.40 | 35.95 | 36.29 | 417,535 | +0.25(+0.69%) |
Nov 18, 2021 | 36.78 | 36.09 | 35.90 | 36.04 | 315,743 | -0.59(-1.60%) |
Nov 17, 2021 | 36.75 | 36.75 | 36.19 | 36.63 | 289,116 | -0.10(-0.27%) |
Nov 16, 2021 | 37.26 | 37.36 | 36.57 | 36.73 | 319,353 | -0.49(-1.31%) |
Nov 15, 2021 | 36.88 | 37.23 | 36.77 | 37.22 | 262,850 | +0.55(+1.50%) |
Nov 12, 2021 | 36.73 | 36.88 | 36.47 | 36.67 | 256,820 | -0.17(-0.47%) |
Nov 11, 2021 | 37.22 | 37.22 | 36.67 | 36.84 | 317,008 | -0.47(-1.25%) |
Nov 10, 2021 | 37.01 | 37.31 | 267,488 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.83 | 37.03 | 36.59 | 36.87 | 272,841 | +0.07(+0.20%) |
Nov 08, 2021 | 37.95 | 38.08 | 36.47 | 36.80 | 347,965 | -1.12(-2.95%) |
Nov 05, 2021 | 37.97 | 38.24 | 37.63 | 37.92 | 273,896 | +0.17(+0.44%) |
Nov 04, 2021 | 38.16 | 38.48 | 37.14 | 37.75 | 439,317 | -0.40(-1.06%) |
Nov 03, 2021 | 37.37 | 38.22 | 37.32 | 38.15 | 390,530 | +0.81(+2.16%) |
Nov 02, 2021 | 37.90 | 37.90 | 37.25 | 37.35 | 456,012 | -0.48(-1.26%) |
Nov 01, 2021 | 37.31 | 38.02 | 37.48 | 37.82 | 489,670 | +0.61(+1.63%) |
Oct 29, 2021 | 37.20 | 37.52 | 36.99 | 37.22 | 542,063 | -0.13(-0.34%) |
Oct 28, 2021 | 37.32 | 37.63 | 37.13 | 37.35 | 263,701 | +0.02(+0.05%) |
Oct 27, 2021 | 37.51 | 37.66 | 37.14 | 37.33 | 432,274 | +0.01(+0.02%) |
Oct 26, 2021 | 37.71 | 37.28 | 37.32 | 314,183 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.04 | 38.04 | 37.47 | 37.61 | 547,647 | -0.55(-1.44%) |
Oct 22, 2021 | 37.97 | 38.25 | 37.70 | 38.16 | 205,311 | +0.20(+0.53%) |
Oct 21, 2021 | 38.42 | 38.45 | 37.93 | 37.96 | 261,562 | -0.50(-1.31%) |
Oct 20, 2021 | 38.02 | 38.67 | 38.00 | 38.47 | 399,485 | +0.48(+1.26%) |
Oct 19, 2021 | 38.00 | 38.04 | 37.48 | 37.99 | 271,809 | +0.26(+0.68%) |
Oct 18, 2021 | 38.72 | 38.72 | 37.62 | 37.73 | 610,705 | -1.21(-3.11%) |
Oct 15, 2021 | 38.00 | 38.96 | 37.86 | 38.94 | 3,873,424 | +1.18(+3.13%) |
Oct 14, 2021 | 36.84 | 37.78 | 36.78 | 37.76 | 810,347 | +1.04(+2.82%) |
Oct 13, 2021 | 36.37 | 36.85 | 36.08 | 36.72 | 593,802 | +0.31(+0.86%) |
Oct 12, 2021 | 35.98 | 36.57 | 35.84 | 36.41 | 690,247 | +0.39(+1.10%) |
Oct 11, 2021 | 37.02 | 37.04 | 35.80 | 36.02 | 1,092,376 | -1.24(-3.33%) |
Oct 08, 2021 | 37.42 | 37.54 | 37.03 | 37.25 | 434,002 | -0.38(-1.00%) |
Oct 07, 2021 | 38.07 | 38.36 | 37.58 | 37.63 | 469,127 | -0.39(-1.04%) |
Oct 06, 2021 | 37.93 | 38.04 | 36.95 | 38.03 | 593,412 | -0.20(-0.53%) |
Oct 05, 2021 | 38.50 | 38.55 | 37.97 | 38.23 | 647,283 | -0.24(-0.62%) |
Oct 04, 2021 | 37.73 | 38.61 | 37.35 | 38.47 | 320,770 | +0.72(+1.92%) |
Oct 01, 2021 | 37.65 | 38.00 | 36.98 | 37.74 | 425,983 | +0.28(+0.73%) |
Sep 30, 2021 | 38.37 | 38.43 | 37.45 | 37.47 | 401,497 | -0.75(-1.97%) |
Sep 29, 2021 | 38.02 | 38.44 | 37.86 | 38.22 | 318,055 | +0.29(+0.77%) |
Sep 28, 2021 | 38.03 | 38.13 | 37.59 | 37.92 | 353,818 | -0.09(-0.24%) |
Sep 27, 2021 | 37.88 | 38.65 | 37.66 | 38.02 | 472,667 | +0.27(+0.70%) |
Sep 24, 2021 | 37.56 | 37.87 | 37.39 | 37.75 | 314,059 | +0.25(+0.66%) |
Sep 23, 2021 | 37.68 | 38.02 | 37.29 | 37.50 | 346,856 | -0.12(-0.32%) |
Sep 22, 2021 | 37.53 | 37.84 | 37.15 | 37.62 | 470,594 | +0.17(+0.47%) |
Sep 21, 2021 | 37.47 | 37.70 | 37.42 | 37.45 | 470,752 | -0.03(-0.07%) |
Sep 20, 2021 | 37.56 | 37.72 | 37.07 | 37.48 | 781,499 | -0.28(-0.75%) |
Sep 17, 2021 | 37.97 | 38.25 | 37.65 | 37.76 | 1,485,845 | -0.17(-0.46%) |
Sep 16, 2021 | 38.36 | 38.50 | 37.89 | 37.93 | 388,461 | -0.40(-1.05%) |
Sep 15, 2021 | 37.87 | 38.37 | 37.59 | 38.34 | 597,546 | +0.47(+1.24%) |
Sep 14, 2021 | 37.84 | 37.92 | 37.36 | 37.87 | 1,612,747 | +0.18(+0.49%) |
Sep 13, 2021 | 38.45 | 38.45 | 37.59 | 37.69 | 312,696 | -0.46(-1.20%) |
Sep 10, 2021 | 39.11 | 39.43 | 38.13 | 38.14 | 354,467 | -1.06(-2.71%) |
Sep 09, 2021 | 39.29 | 39.80 | 39.18 | 39.21 | 401,447 | -0.19(-0.49%) |
Sep 08, 2021 | 38.45 | 39.58 | 38.41 | 39.40 | 471,886 | +0.90(+2.34%) |
Sep 07, 2021 | 39.48 | 39.50 | 38.49 | 38.50 | 372,002 | -1.01(-2.55%) |
Sep 03, 2021 | 40.27 | 40.27 | 39.51 | 39.51 | 228,013 | -0.83(-2.05%) |
Sep 02, 2021 | 40.28 | 40.48 | 40.10 | 40.34 | 261,303 | +0.15(+0.37%) |
Sep 01, 2021 | 40.15 | 40.23 | 39.77 | 40.19 | 344,918 | +0.18(+0.46%) |
Aug 31, 2021 | 40.13 | 40.42 | 39.74 | 40.01 | 718,548 | -0.09(-0.23%) |
Aug 30, 2021 | 40.02 | 40.17 | 39.85 | 40.10 | 293,772 | +0.03(+0.07%) |
Aug 27, 2021 | 39.91 | 40.29 | 39.77 | 40.07 | 393,211 | +0.23(+0.58%) |
Aug 26, 2021 | 39.96 | 39.96 | 39.49 | 39.84 | 317,468 | -0.21(-0.53%) |
Aug 25, 2021 | 40.26 | 40.41 | 39.62 | 40.05 | 431,412 | -0.27(-0.66%) |
Aug 24, 2021 | 40.82 | 40.82 | 40.14 | 40.32 | 355,938 | -0.51(-1.26%) |
Aug 23, 2021 | 41.01 | 41.11 | 40.65 | 40.83 | 391,050 | -0.26(-0.63%) |
Aug 20, 2021 | 40.83 | 41.20 | 40.83 | 41.09 | 290,181 | +0.04(+0.09%) |
Aug 19, 2021 | 40.95 | 41.20 | 40.77 | 41.05 | 293,597 | +0.06(+0.13%) |
Aug 18, 2021 | 41.26 | 41.26 | 40.84 | 41.00 | 216,664 | -0.16(-0.38%) |
Aug 17, 2021 | 40.98 | 41.20 | 40.53 | 41.15 | 347,881 | +0.09(+0.22%) |
Aug 16, 2021 | 40.98 | 41.46 | 40.79 | 41.06 | 317,924 | +0.34(+0.83%) |
Aug 13, 2021 | 40.44 | 40.84 | 39.95 | 40.73 | 758,764 | +0.20(+0.49%) |
Aug 12, 2021 | 40.58 | 40.68 | 40.07 | 40.53 | 283,651 | +0.03(+0.07%) |
Aug 11, 2021 | 40.29 | 40.78 | 40.21 | 40.50 | 195,967 | +0.37(+0.93%) |
Aug 10, 2021 | 40.06 | 40.44 | 39.81 | 40.13 | 205,092 | +0.07(+0.18%) |
Aug 09, 2021 | 39.77 | 40.28 | 38.26 | 40.05 | 244,211 | +0.14(+0.34%) |
Aug 06, 2021 | 40.12 | 40.36 | 39.67 | 39.92 | 199,859 | -0.03(-0.07%) |
Aug 05, 2021 | 39.84 | 40.02 | 39.56 | 39.94 | 162,901 | +0.32(+0.80%) |
Aug 04, 2021 | 39.80 | 39.81 | 39.05 | 39.62 | 277,732 | -0.29(-0.73%) |
Aug 03, 2021 | 39.91 | 39.94 | 39.63 | 39.92 | 344,877 | +0.05(+0.14%) |
Aug 02, 2021 | 39.59 | 40.10 | 39.42 | 39.86 | 300,592 | +0.39(+0.99%) |
Jul 30, 2021 | 39.78 | 40.17 | 39.42 | 39.47 | 476,553 | -0.45(-1.12%) |
Jul 29, 2021 | 40.06 | 40.19 | 39.85 | 39.92 | 198,864 | +0.07(+0.18%) |
Jul 28, 2021 | 39.42 | 40.01 | 39.37 | 39.84 | 228,069 | +0.05(+0.11%) |
Jul 27, 2021 | 39.15 | 39.92 | 38.87 | 39.80 | 219,144 | +0.44(+1.11%) |
Jul 26, 2021 | 39.43 | 39.70 | 39.26 | 39.36 | 228,586 | +0.03(+0.07%) |
Jul 23, 2021 | 38.99 | 39.38 | 38.86 | 39.33 | 203,871 | +0.46(+1.20%) |
Jul 22, 2021 | 38.76 | 38.97 | 38.60 | 38.87 | 248,622 | +0.02(+0.05%) |
Jul 21, 2021 | 39.28 | 39.54 | 38.84 | 38.85 | 320,926 | -0.52(-1.32%) |
Jul 20, 2021 | 38.83 | 39.83 | 38.71 | 39.37 | 573,791 | +0.56(+1.45%) |
Jul 19, 2021 | 38.79 | 39.16 | 38.51 | 38.80 | 409,224 | -0.28(-0.72%) |
Jul 16, 2021 | 39.37 | 39.84 | 38.94 | 39.09 | 471,701 | -0.24(-0.60%) |
Jul 15, 2021 | 38.12 | 39.36 | 37.89 | 39.32 | 599,803 | +1.07(+2.81%) |
Jul 14, 2021 | 38.04 | 38.43 | 37.72 | 38.25 | 293,790 | +0.23(+0.60%) |
Jul 13, 2021 | 38.56 | 38.83 | 37.96 | 38.02 | 328,029 | -0.72(-1.86%) |
Jul 12, 2021 | 38.54 | 38.80 | 38.32 | 38.74 | 231,314 | +0.03(+0.07%) |
Jul 09, 2021 | 38.30 | 38.75 | 38.10 | 38.71 | 382,478 | +0.53(+1.38%) |
Jul 08, 2021 | 38.36 | 38.53 | 38.07 | 38.19 | 277,140 | -0.38(-0.99%) |
Jul 07, 2021 | 38.43 | 38.83 | 38.18 | 38.57 | 275,818 | +0.01(+0.02%) |
Jul 06, 2021 | 38.67 | 38.67 | 37.92 | 38.56 | 445,703 | -0.06(-0.16%) |
Jul 02, 2021 | 38.86 | 38.86 | 38.49 | 38.62 | 232,042 | -0.11(-0.28%) |
Jul 01, 2021 | 38.69 | 39.07 | 38.59 | 38.73 | 391,381 | +0.23(+0.59%) |
Jun 30, 2021 | 38.02 | 38.69 | 37.80 | 38.50 | 626,355 | +0.39(+1.03%) |
Jun 29, 2021 | 38.78 | 38.99 | 38.04 | 38.11 | 463,958 | -0.62(-1.60%) |
Jun 28, 2021 | 38.90 | 38.94 | 38.48 | 38.73 | 299,334 | -0.26(-0.68%) |
Jun 25, 2021 | 38.40 | 39.07 | 38.25 | 39.00 | 655,420 | +0.60(+1.57%) |
Jun 24, 2021 | 38.06 | 38.46 | 37.82 | 38.40 | 278,450 | +0.37(+0.98%) |
Jun 23, 2021 | 38.62 | 39.00 | 37.78 | 38.02 | 505,309 | -0.67(-1.74%) |
Jun 22, 2021 | 39.02 | 39.09 | 38.64 | 38.70 | 352,646 | -0.43(-1.09%) |
Jun 21, 2021 | 38.29 | 39.24 | 38.23 | 39.12 | 343,170 | +0.93(+2.43%) |
Jun 18, 2021 | 39.40 | 39.50 | 38.11 | 38.19 | 751,184 | -1.43(-3.61%) |
Jun 17, 2021 | 39.84 | 39.93 | 39.57 | 39.62 | 289,299 | -0.27(-0.68%) |
Jun 16, 2021 | 40.53 | 40.70 | 39.83 | 39.90 | 301,600 | -0.58(-1.44%) |
Jun 15, 2021 | 40.34 | 40.62 | 40.21 | 40.48 | 260,162 | +0.10(+0.25%) |
Jun 14, 2021 | 40.72 | 40.84 | 40.29 | 40.38 | 316,686 | -0.46(-1.11%) |
Jun 11, 2021 | 40.54 | 40.84 | 40.34 | 40.84 | 336,086 | +0.33(+0.81%) |
Jun 10, 2021 | 40.59 | 40.66 | 40.37 | 40.51 | 400,261 | +0.12(+0.29%) |
Jun 09, 2021 | 39.62 | 40.53 | 39.45 | 40.39 | 656,079 | +0.86(+2.17%) |
Jun 08, 2021 | 39.53 | 39.62 | 39.13 | 39.53 | 418,965 | +0.06(+0.16%) |
Jun 07, 2021 | 39.59 | 39.72 | 39.28 | 39.47 | 375,296 | -0.03(-0.07%) |
Jun 04, 2021 | 39.60 | 39.62 | 39.21 | 39.50 | 317,332 | +0.06(+0.16%) |
Jun 03, 2021 | 39.06 | 39.59 | 39.05 | 39.43 | 837,872 | +0.22(+0.56%) |
Jun 02, 2021 | 39.32 | 39.50 | 38.87 | 39.21 | 400,803 | +0.21(+0.54%) |
Jun 01, 2021 | 39.34 | 39.37 | 38.87 | 39.01 | 367,443 | -0.20(-0.51%) |
May 28, 2021 | 38.98 | 39.29 | 38.92 | 39.21 | 346,493 | +0.46(+1.18%) |
May 27, 2021 | 39.36 | 39.36 | 38.72 | 38.75 | 615,768 | -0.38(-0.98%) |
May 26, 2021 | 39.16 | 39.31 | 38.94 | 39.13 | 372,671 | +0.06(+0.16%) |
May 25, 2021 | 39.68 | 39.98 | 39.06 | 39.07 | 383,148 | -0.77(-1.94%) |
May 24, 2021 | 40.24 | 40.44 | 39.81 | 39.84 | 405,445 | -0.34(-0.84%) |
May 21, 2021 | 39.90 | 40.27 | 39.79 | 40.18 | 340,841 | +0.29(+0.73%) |
May 20, 2021 | 40.10 | 40.29 | 39.80 | 39.89 | 318,385 | -0.10(-0.25%) |
May 19, 2021 | 39.97 | 40.17 | 39.54 | 39.99 | 520,060 | -0.05(-0.14%) |
May 18, 2021 | 39.96 | 40.18 | 39.58 | 40.04 | 705,094 | -0.05(-0.14%) |
May 17, 2021 | 40.37 | 40.76 | 40.00 | 40.10 | 548,391 | -0.21(-0.52%) |
May 14, 2021 | 40.47 | 41.01 | 40.28 | 40.31 | 1,010,967 | +0.09(+0.22%) |
May 13, 2021 | 39.46 | 40.75 | 39.37 | 40.22 | 1,400,340 | +0.60(+1.51%) |
May 12, 2021 | 40.00 | 40.65 | 39.58 | 39.62 | 778,261 | -0.37(-0.93%) |
May 11, 2021 | 40.74 | 41.05 | 39.97 | 39.99 | 1,278,505 | -0.99(-2.43%) |
May 10, 2021 | 41.05 | 41.54 | 40.94 | 40.98 | 349,359 | +0.14(+0.35%) |
May 07, 2021 | 39.30 | 40.96 | 37.91 | 40.84 | 538,821 | +1.55(+3.96%) |
May 06, 2021 | 39.01 | 39.45 | 38.53 | 39.28 | 541,357 | +0.46(+1.19%) |
May 05, 2021 | 38.82 | 39.27 | 38.42 | 38.82 | 511,957 | -0.69(-1.74%) |
May 04, 2021 | 39.09 | 39.55 | 38.81 | 39.51 | 346,654 | +0.47(+1.20%) |
May 03, 2021 | 39.08 | 39.34 | 38.85 | 39.04 | 309,545 | +0.13(+0.33%) |
Apr 30, 2021 | 38.84 | 39.00 | 38.66 | 38.91 | 628,960 | +0.13(+0.33%) |
Apr 29, 2021 | 38.51 | 38.96 | 38.49 | 38.79 | 287,471 | +0.33(+0.85%) |
Apr 28, 2021 | 38.36 | 38.60 | 38.12 | 38.46 | 439,348 | +0.21(+0.54%) |
Apr 27, 2021 | 38.49 | 38.49 | 38.16 | 38.25 | 454,349 | -0.23(-0.61%) |
Apr 26, 2021 | 38.70 | 38.86 | 38.30 | 38.49 | 366,026 | -0.14(-0.35%) |
Apr 23, 2021 | 38.72 | 38.90 | 38.40 | 38.62 | 456,782 | -0.06(-0.16%) |
Apr 22, 2021 | 39.24 | 39.27 | 38.68 | 38.69 | 505,040 | -0.45(-1.15%) |
Apr 21, 2021 | 38.95 | 39.31 | 38.90 | 39.14 | 473,104 | +0.21(+0.53%) |
Apr 20, 2021 | 39.02 | 39.27 | 38.84 | 38.93 | 407,404 | -0.04(-0.09%) |
Apr 19, 2021 | 38.66 | 39.09 | 38.22 | 38.97 | 641,661 | +0.42(+1.08%) |
Apr 16, 2021 | 38.62 | 39.12 | 38.47 | 38.55 | 3,061,369 | -0.01(-0.02%) |
Apr 15, 2021 | 38.25 | 38.68 | 38.05 | 38.56 | 710,329 | +0.27(+0.71%) |
Apr 14, 2021 | 38.13 | 38.52 | 38.08 | 38.29 | 509,026 | -0.03(-0.07%) |
Apr 13, 2021 | 38.01 | 38.53 | 37.96 | 38.32 | 512,902 | -0.14(-0.38%) |
Apr 12, 2021 | 38.46 | 38.67 | 38.34 | 38.46 | 401,267 | +0.16(+0.42%) |
Apr 09, 2021 | 38.44 | 38.78 | 38.22 | 38.30 | 586,026 | -0.11(-0.28%) |
Apr 08, 2021 | 38.46 | 39.00 | 38.00 | 38.41 | 860,319 | -0.27(-0.70%) |
Apr 07, 2021 | 39.55 | 39.81 | 38.60 | 38.68 | 1,185,003 | -0.95(-2.39%) |
Apr 06, 2021 | 39.65 | 39.86 | 39.31 | 39.63 | 743,837 | -0.19(-0.48%) |
Apr 05, 2021 | 40.63 | 41.19 | 39.78 | 39.82 | 984,276 | -0.54(-1.34%) |
Apr 01, 2021 | 39.88 | 40.41 | 39.48 | 40.36 | 903,162 | +0.21(+0.52%) |
Mar 31, 2021 | 40.13 | 40.31 | 39.65 | 40.15 | 785,996 | -0.08(-0.20%) |
Mar 30, 2021 | 40.33 | 40.44 | 39.79 | 40.23 | 755,868 | -0.15(-0.38%) |
Mar 29, 2021 | 40.04 | 40.45 | 39.83 | 40.39 | 605,286 | +0.25(+0.63%) |
Mar 26, 2021 | 38.72 | 40.17 | 38.43 | 40.13 | 2,045,117 | +1.44(+3.71%) |
Mar 25, 2021 | 38.74 | 38.93 | 38.30 | 38.70 | 767,688 | +0.14(+0.38%) |
Mar 24, 2021 | 38.18 | 38.90 | 37.99 | 38.55 | 872,013 | +0.27(+0.71%) |
Mar 23, 2021 | 37.68 | 38.38 | 37.61 | 38.28 | 883,777 | +0.29(+0.76%) |
Mar 22, 2021 | 38.28 | 38.28 | 37.75 | 37.99 | 1,066,823 | -0.52(-1.34%) |
Mar 19, 2021 | 38.35 | 38.53 | 37.50 | 38.51 | 1,585,901 | +0.25(+0.66%) |
Mar 18, 2021 | 37.04 | 38.26 | 36.77 | 38.25 | 2,286,537 | +1.38(+3.75%) |
Mar 17, 2021 | 36.97 | 37.12 | 36.59 | 36.87 | 583,793 | -0.05(-0.15%) |
Mar 16, 2021 | 37.28 | 37.67 | 36.74 | 36.93 | 594,445 | -0.43(-1.16%) |
Mar 15, 2021 | 36.51 | 37.84 | 36.50 | 37.36 | 928,046 | +1.08(+2.96%) |
Mar 12, 2021 | 35.28 | 36.31 | 35.24 | 36.28 | 659,169 | +1.24(+3.53%) |
Mar 11, 2021 | 35.02 | 35.53 | 34.94 | 35.05 | 438,911 | -0.22(-0.62%) |
Mar 10, 2021 | 34.98 | 35.53 | 34.60 | 35.26 | 580,101 | +0.33(+0.96%) |
Mar 09, 2021 | 34.76 | 35.17 | 34.36 | 34.93 | 968,370 | -0.11(-0.31%) |
Mar 08, 2021 | 33.89 | 35.06 | 33.66 | 35.04 | 808,523 | +1.38(+4.11%) |
Mar 05, 2021 | 33.08 | 33.90 | 33.05 | 33.65 | 627,522 | +0.82(+2.50%) |
Mar 04, 2021 | 32.67 | 33.53 | 32.66 | 32.83 | 666,168 | +0.17(+0.53%) |
Mar 03, 2021 | 32.11 | 32.87 | 31.90 | 32.66 | 691,900 | +0.63(+1.98%) |
Mar 02, 2021 | 31.97 | 32.06 | 31.45 | 32.03 | 481,573 | +0.05(+0.14%) |
Mar 01, 2021 | 31.83 | 32.30 | 31.76 | 31.98 | 744,285 | +0.39(+1.23%) |
Feb 26, 2021 | 31.39 | 31.92 | 31.19 | 31.59 | 1,168,180 | +0.23(+0.72%) |
Feb 25, 2021 | 30.99 | 31.84 | 30.99 | 31.37 | 796,968 | +0.23(+0.75%) |
Feb 24, 2021 | 31.63 | 31.80 | 31.04 | 31.13 | 752,092 | -0.50(-1.57%) |
Feb 23, 2021 | 31.74 | 32.19 | 31.29 | 31.63 | 820,129 | +0.19(+0.60%) |
Feb 22, 2021 | 31.33 | 31.62 | 30.97 | 31.44 | 576,169 | +0.10(+0.31%) |
Feb 19, 2021 | 31.19 | 31.79 | 31.15 | 31.34 | 765,347 | +0.11(+0.34%) |
Feb 18, 2021 | 31.42 | 31.74 | 31.08 | 31.24 | 517,366 | +0.23(+0.75%) |
Feb 17, 2021 | 30.97 | 31.47 | 30.88 | 31.00 | 432,536 | -0.08(-0.26%) |
Feb 16, 2021 | 31.18 | 31.33 | 30.54 | 31.08 | 501,991 | +0.01(+0.03%) |
Feb 12, 2021 | 30.98 | 31.19 | 30.82 | 31.08 | 430,046 | +0.28(+0.90%) |
Feb 11, 2021 | 31.29 | 31.33 | 30.74 | 30.80 | 484,283 | -0.49(-1.57%) |
Feb 10, 2021 | 30.85 | 31.35 | 30.71 | 31.29 | 452,455 | +0.88(+2.88%) |
Feb 09, 2021 | 30.56 | 30.62 | 30.16 | 30.41 | 246,059 | +0.01(+0.03%) |
Feb 08, 2021 | 30.64 | 30.71 | 30.30 | 30.40 | 278,765 | -0.12(-0.38%) |
Feb 05, 2021 | 30.54 | 30.73 | 30.27 | 30.52 | 372,841 | +0.25(+0.83%) |
Feb 04, 2021 | 30.18 | 30.56 | 30.05 | 30.27 | 475,270 | +0.08(+0.27%) |
Feb 03, 2021 | 29.89 | 30.22 | 29.62 | 30.19 | 544,398 | +0.15(+0.51%) |
Feb 02, 2021 | 30.31 | 30.51 | 29.87 | 30.04 | 362,324 | +0.04(+0.15%) |