Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.60 | 38.60 | 37.39 | 37.40 | 99,192 | -1.04(-2.71%) |
Nov 29, 2021 | 40.25 | 40.35 | 38.07 | 38.44 | 75,698 | -1.31(-3.30%) |
Nov 26, 2021 | 40.76 | 40.79 | 39.29 | 39.76 | 37,726 | -1.79(-4.30%) |
Nov 24, 2021 | 41.72 | 42.26 | 41.54 | 41.54 | 30,729 | -0.55(-1.31%) |
Nov 23, 2021 | 42.13 | 42.32 | 41.91 | 42.09 | 67,088 | +0.09(+0.22%) |
Nov 22, 2021 | 42.06 | 42.74 | 40.80 | 42.00 | 64,303 | +0.07(+0.18%) |
Nov 19, 2021 | 41.74 | 42.30 | 41.74 | 41.93 | 39,540 | -0.07(-0.18%) |
Nov 18, 2021 | 42.10 | 42.14 | 41.93 | 42.00 | 67,985 | -0.09(-0.22%) |
Nov 17, 2021 | 42.07 | 42.27 | 41.75 | 42.09 | 52,884 | +0.04(+0.09%) |
Nov 16, 2021 | 41.69 | 42.21 | 41.69 | 42.06 | 43,611 | +0.06(+0.13%) |
Nov 15, 2021 | 42.02 | 42.03 | 41.27 | 42.00 | 44,204 | +0.01(+0.02%) |
Nov 12, 2021 | 42.22 | 42.80 | 41.83 | 41.99 | 29,827 | -0.43(-1.01%) |
Nov 11, 2021 | 42.73 | 42.73 | 42.34 | 42.42 | 44,314 | -0.11(-0.26%) |
Nov 10, 2021 | 42.04 | 42.55 | 42.53 | 30,948 | +0.61(+1.47%) | |
Nov 09, 2021 | 42.22 | 42.54 | 41.80 | 41.92 | 46,210 | -0.66(-1.55%) |
Nov 08, 2021 | 42.52 | 43.08 | 42.15 | 42.58 | 27,211 | -0.17(-0.39%) |
Nov 05, 2021 | 41.72 | 42.88 | 41.39 | 42.75 | 55,919 | +1.15(+2.75%) |
Nov 04, 2021 | 41.67 | 41.84 | 40.63 | 41.60 | 69,718 | +0.13(+0.31%) |
Nov 03, 2021 | 40.05 | 41.81 | 40.05 | 41.47 | 55,438 | +1.62(+4.07%) |
Nov 02, 2021 | 39.40 | 39.92 | 39.35 | 39.85 | 28,092 | +0.23(+0.59%) |
Nov 01, 2021 | 38.15 | 39.71 | 38.17 | 39.62 | 41,134 | +1.44(+3.78%) |
Oct 29, 2021 | 38.74 | 38.90 | 37.94 | 38.17 | 69,262 | -0.71(-1.82%) |
Oct 28, 2021 | 38.74 | 38.88 | 41,135 | +0.46(+1.19%) | ||
Oct 27, 2021 | 39.15 | 39.34 | 38.31 | 38.42 | 42,488 | -0.78(-2.00%) |
Oct 26, 2021 | 38.87 | 39.64 | 39.21 | 62,950 | +0.02(+0.05%) | |
Oct 25, 2021 | 39.22 | 39.19 | 70,177 | -0.10(-0.26%) | ||
Oct 22, 2021 | 38.83 | 39.44 | 38.48 | 39.29 | 36,926 | -0.01(-0.02%) |
Oct 21, 2021 | 39.15 | 39.53 | 38.84 | 39.30 | 27,862 | +0.15(+0.38%) |
Oct 20, 2021 | 38.87 | 39.30 | 38.52 | 39.15 | 21,306 | +0.43(+1.11%) |
Oct 19, 2021 | 39.06 | 39.27 | 38.56 | 38.72 | 23,907 | -0.25(-0.65%) |
Oct 18, 2021 | 38.91 | 39.35 | 38.62 | 38.97 | 17,529 | -0.26(-0.66%) |
Oct 15, 2021 | 39.69 | 39.91 | 39.04 | 39.23 | 59,003 | -0.05(-0.12%) |
Oct 14, 2021 | 39.21 | 39.85 | 39.00 | 39.28 | 198,983 | +0.28(+0.72%) |
Oct 13, 2021 | 38.56 | 39.00 | 38.35 | 39.00 | 26,002 | +0.45(+1.16%) |
Oct 12, 2021 | 38.65 | 39.01 | 38.42 | 38.56 | 67,051 | -0.51(-1.31%) |
Oct 11, 2021 | 39.46 | 39.63 | 38.95 | 39.07 | 20,219 | -0.34(-0.85%) |
Oct 08, 2021 | 39.29 | 39.97 | 39.29 | 39.40 | 16,834 | -0.05(-0.12%) |
Oct 07, 2021 | 39.25 | 39.60 | 38.79 | 39.45 | 33,572 | +0.55(+1.41%) |
Oct 06, 2021 | 38.74 | 39.16 | 38.66 | 38.90 | 19,113 | +0.07(+0.17%) |
Oct 05, 2021 | 38.80 | 39.21 | 38.43 | 38.83 | 43,766 | -0.10(-0.26%) |
Oct 04, 2021 | 39.65 | 39.65 | 38.65 | 38.94 | 29,115 | -0.88(-2.20%) |
Oct 01, 2021 | 39.28 | 40.05 | 39.00 | 39.81 | 29,349 | +0.84(+2.15%) |
Sep 30, 2021 | 39.64 | 39.65 | 38.92 | 38.97 | 19,316 | -0.45(-1.13%) |
Sep 29, 2021 | 39.11 | 39.98 | 39.01 | 39.42 | 29,894 | +0.32(+0.81%) |
Sep 28, 2021 | 39.94 | 39.94 | 38.83 | 39.10 | 30,073 | -0.70(-1.75%) |
Sep 27, 2021 | 40.03 | 40.24 | 39.78 | 39.80 | 64,867 | -0.06(-0.14%) |
Sep 24, 2021 | 39.63 | 40.06 | 39.35 | 39.86 | 27,294 | +0.09(+0.23%) |
Sep 23, 2021 | 38.93 | 40.05 | 38.93 | 39.77 | 17,379 | +0.46(+1.16%) |
Sep 22, 2021 | 39.23 | 39.57 | 38.86 | 39.31 | 23,550 | +0.24(+0.62%) |
Sep 21, 2021 | 38.47 | 39.16 | 38.47 | 39.07 | 22,954 | +0.26(+0.67%) |
Sep 20, 2021 | 39.31 | 39.31 | 38.03 | 38.81 | 50,010 | -1.19(-2.98%) |
Sep 17, 2021 | 38.53 | 40.05 | 37.96 | 40.00 | 206,730 | +1.04(+2.68%) |
Sep 16, 2021 | 40.17 | 40.17 | 38.96 | 38.96 | 29,412 | -1.05(-2.63%) |
Sep 15, 2021 | 39.64 | 40.25 | 39.46 | 40.01 | 36,436 | +0.50(+1.27%) |
Sep 14, 2021 | 40.32 | 40.32 | 39.39 | 39.51 | 35,677 | -0.64(-1.60%) |
Sep 13, 2021 | 40.18 | 40.28 | 39.69 | 40.15 | 31,489 | +0.16(+0.40%) |
Sep 10, 2021 | 40.06 | 40.15 | 39.42 | 39.99 | 33,864 | +0.20(+0.49%) |
Sep 09, 2021 | 40.10 | 40.32 | 39.78 | 39.79 | 38,911 | -0.20(-0.51%) |
Sep 08, 2021 | 40.71 | 40.71 | 39.87 | 40.00 | 35,851 | -0.79(-1.94%) |
Sep 07, 2021 | 41.41 | 41.45 | 40.67 | 40.79 | 38,140 | -0.67(-1.62%) |
Sep 03, 2021 | 41.68 | 41.78 | 41.35 | 41.46 | 35,748 | -0.15(-0.36%) |
Sep 02, 2021 | 41.69 | 41.69 | 41.25 | 41.61 | 36,568 | +0.14(+0.34%) |
Sep 01, 2021 | 41.56 | 41.99 | 41.35 | 41.47 | 50,521 | -0.26(-0.62%) |
Aug 31, 2021 | 41.46 | 41.98 | 41.31 | 41.73 | 51,241 | +0.14(+0.33%) |
Aug 30, 2021 | 41.81 | 41.85 | 41.41 | 41.59 | 33,876 | -0.05(-0.11%) |
Aug 27, 2021 | 41.26 | 41.80 | 40.58 | 41.64 | 52,282 | +0.78(+1.90%) |
Aug 26, 2021 | 41.09 | 41.30 | 40.82 | 40.86 | 37,097 | -0.21(-0.52%) |
Aug 25, 2021 | 41.04 | 41.40 | 40.96 | 41.07 | 23,367 | -0.19(-0.47%) |
Aug 24, 2021 | 41.13 | 41.84 | 40.74 | 41.27 | 36,825 | -0.17(-0.40%) |
Aug 23, 2021 | 41.00 | 41.66 | 40.68 | 41.43 | 48,905 | +0.28(+0.67%) |
Aug 20, 2021 | 40.31 | 41.57 | 40.31 | 41.16 | 63,852 | +0.69(+1.72%) |
Aug 19, 2021 | 40.04 | 40.67 | 40.04 | 40.46 | 33,948 | +0.09(+0.23%) |
Aug 18, 2021 | 40.81 | 41.25 | 40.37 | 40.37 | 34,567 | -0.51(-1.25%) |
Aug 17, 2021 | 41.12 | 41.26 | 40.50 | 40.88 | 38,258 | -0.45(-1.10%) |
Aug 16, 2021 | 40.83 | 41.47 | 40.37 | 41.33 | 42,284 | +0.37(+0.90%) |
Aug 13, 2021 | 41.23 | 41.52 | 40.82 | 40.96 | 34,765 | -0.10(-0.25%) |
Aug 12, 2021 | 40.10 | 41.87 | 39.80 | 41.06 | 50,538 | +1.09(+2.73%) |
Aug 11, 2021 | 39.48 | 40.06 | 38.81 | 39.97 | 25,992 | +0.49(+1.24%) |
Aug 10, 2021 | 39.85 | 40.26 | 38.48 | 39.48 | 58,627 | -0.46(-1.16%) |
Aug 09, 2021 | 40.05 | 40.22 | 39.82 | 39.94 | 25,802 | -0.27(-0.67%) |
Aug 06, 2021 | 39.67 | 40.32 | 39.57 | 40.21 | 30,237 | +0.88(+2.24%) |
Aug 05, 2021 | 38.81 | 39.47 | 38.73 | 39.33 | 26,235 | +0.55(+1.41%) |
Aug 04, 2021 | 38.64 | 39.17 | 38.18 | 38.79 | 35,934 | -0.06(-0.14%) |
Aug 03, 2021 | 38.54 | 39.00 | 37.96 | 38.84 | 38,054 | +0.43(+1.11%) |
Aug 02, 2021 | 40.75 | 41.10 | 38.09 | 38.42 | 55,592 | -2.40(-5.87%) |
Jul 30, 2021 | 39.37 | 40.82 | 39.32 | 40.81 | 77,126 | +1.39(+3.52%) |
Jul 29, 2021 | 39.29 | 39.88 | 39.29 | 39.42 | 36,519 | +0.42(+1.07%) |
Jul 28, 2021 | 38.46 | 39.11 | 37.96 | 39.01 | 34,080 | +0.74(+1.94%) |
Jul 27, 2021 | 38.29 | 39.01 | 37.97 | 38.27 | 33,492 | -0.13(-0.34%) |
Jul 26, 2021 | 37.77 | 38.66 | 37.77 | 38.40 | 32,782 | +0.76(+2.02%) |
Jul 23, 2021 | 37.49 | 38.26 | 36.99 | 37.64 | 24,824 | +0.29(+0.77%) |
Jul 22, 2021 | 37.82 | 38.08 | 37.12 | 37.35 | 40,555 | -0.45(-1.20%) |
Jul 21, 2021 | 37.82 | 39.13 | 37.63 | 37.80 | 26,216 | +0.03(+0.07%) |
Jul 20, 2021 | 37.42 | 38.91 | 37.42 | 37.78 | 64,274 | +0.44(+1.17%) |
Jul 19, 2021 | 37.75 | 37.79 | 37.08 | 37.34 | 52,094 | -0.54(-1.42%) |
Jul 16, 2021 | 37.69 | 37.95 | 37.22 | 37.88 | 58,996 | +0.51(+1.36%) |
Jul 15, 2021 | 37.29 | 37.81 | 37.29 | 37.37 | 33,194 | +0.14(+0.37%) |
Jul 14, 2021 | 37.63 | 37.76 | 37.15 | 37.23 | 18,156 | -0.31(-0.84%) |
Jul 13, 2021 | 37.81 | 37.95 | 37.42 | 37.55 | 23,312 | -0.41(-1.07%) |
Jul 12, 2021 | 38.22 | 38.58 | 37.86 | 37.95 | 45,590 | -0.49(-1.28%) |
Jul 09, 2021 | 37.70 | 38.57 | 37.61 | 38.44 | 38,265 | +1.10(+2.95%) |
Jul 08, 2021 | 36.91 | 37.51 | 36.68 | 37.34 | 103,118 | +0.10(+0.27%) |
Jul 07, 2021 | 37.34 | 37.72 | 37.05 | 37.24 | 29,999 | -0.06(-0.15%) |
Jul 06, 2021 | 38.00 | 38.00 | 36.60 | 37.30 | 29,683 | -0.66(-1.73%) |
Jul 02, 2021 | 38.05 | 38.43 | 37.81 | 37.95 | 25,716 | -0.37(-0.97%) |
Jul 01, 2021 | 37.97 | 38.33 | 37.55 | 38.32 | 40,872 | +0.60(+1.60%) |
Jun 30, 2021 | 37.67 | 37.88 | 37.50 | 37.72 | 102,235 | -0.10(-0.27%) |
Jun 29, 2021 | 37.49 | 38.03 | 37.23 | 37.82 | 88,397 | +0.50(+1.34%) |
Jun 28, 2021 | 37.63 | 38.00 | 36.92 | 37.32 | 39,011 | -0.26(-0.69%) |
Jun 25, 2021 | 37.89 | 38.09 | 37.19 | 37.58 | 926,730 | -0.41(-1.07%) |
Jun 24, 2021 | 37.67 | 38.01 | 37.27 | 37.99 | 56,666 | +0.33(+0.89%) |
Jun 23, 2021 | 38.21 | 38.21 | 37.28 | 37.66 | 63,106 | -0.40(-1.05%) |
Jun 22, 2021 | 38.63 | 39.67 | 37.60 | 38.05 | 60,125 | -0.72(-1.86%) |
Jun 21, 2021 | 38.90 | 39.79 | 38.42 | 38.78 | 73,181 | -0.04(-0.10%) |
Jun 18, 2021 | 40.59 | 40.94 | 38.45 | 38.81 | 135,753 | -2.23(-5.44%) |
Jun 17, 2021 | 42.40 | 44.63 | 40.85 | 41.04 | 69,465 | -1.33(-3.15%) |
Jun 16, 2021 | 42.27 | 42.64 | 41.89 | 42.38 | 32,682 | -0.17(-0.39%) |
Jun 15, 2021 | 42.67 | 43.44 | 42.35 | 42.54 | 47,566 | +0.06(+0.15%) |
Jun 14, 2021 | 42.64 | 42.94 | 41.75 | 42.48 | 30,683 | -0.16(-0.37%) |
Jun 11, 2021 | 42.65 | 42.78 | 41.79 | 42.64 | 27,759 | +0.26(+0.61%) |
Jun 10, 2021 | 42.61 | 42.69 | 42.27 | 42.38 | 25,084 | -0.03(-0.07%) |
Jun 09, 2021 | 42.84 | 42.84 | 42.17 | 42.40 | 24,441 | -0.34(-0.80%) |
Jun 08, 2021 | 42.96 | 43.05 | 42.51 | 42.75 | 18,815 | +0.06(+0.15%) |
Jun 07, 2021 | 42.44 | 43.06 | 42.35 | 42.68 | 27,951 | +0.30(+0.70%) |
Jun 04, 2021 | 42.12 | 42.65 | 42.12 | 42.39 | 24,594 | +0.27(+0.64%) |
Jun 03, 2021 | 42.02 | 42.28 | 41.67 | 42.12 | 32,724 | +0.01(+0.02%) |
Jun 02, 2021 | 42.55 | 42.94 | 41.67 | 42.11 | 27,644 | -0.20(-0.48%) |
Jun 01, 2021 | 42.13 | 42.93 | 41.68 | 42.31 | 29,312 | +0.32(+0.77%) |
May 28, 2021 | 40.19 | 42.96 | 40.19 | 41.99 | 30,723 | -0.61(-1.43%) |
May 27, 2021 | 42.17 | 42.81 | 41.87 | 42.60 | 44,459 | +0.85(+2.03%) |
May 26, 2021 | 41.31 | 42.03 | 40.95 | 41.75 | 36,416 | +0.84(+2.05%) |
May 25, 2021 | 41.02 | 41.68 | 40.86 | 40.91 | 58,184 | +0.00(+0.00%) |
May 24, 2021 | 40.31 | 41.32 | 40.07 | 40.91 | 223,192 | +0.43(+1.07%) |
May 21, 2021 | 40.91 | 40.91 | 40.02 | 40.48 | 45,469 | -0.01(-0.02%) |
May 20, 2021 | 40.54 | 40.92 | 40.28 | 40.49 | 30,900 | -0.16(-0.38%) |
May 19, 2021 | 40.12 | 40.89 | 39.83 | 40.65 | 30,745 | -0.13(-0.32%) |
May 18, 2021 | 41.34 | 41.48 | 40.77 | 40.77 | 30,232 | -0.47(-1.14%) |
May 17, 2021 | 42.02 | 42.82 | 41.10 | 41.24 | 59,318 | -0.85(-2.01%) |
May 14, 2021 | 42.30 | 42.49 | 41.41 | 42.09 | 62,690 | +0.23(+0.55%) |
May 13, 2021 | 41.55 | 42.30 | 41.39 | 41.86 | 38,954 | +0.49(+1.18%) |
May 12, 2021 | 41.78 | 42.14 | 41.36 | 41.37 | 149,623 | -0.41(-0.99%) |
May 11, 2021 | 41.30 | 42.44 | 40.98 | 41.79 | 51,214 | -0.06(-0.15%) |
May 10, 2021 | 42.47 | 43.28 | 41.84 | 41.85 | 46,011 | -0.75(-1.75%) |
May 07, 2021 | 42.30 | 42.84 | 42.12 | 42.60 | 74,724 | +0.19(+0.46%) |
May 06, 2021 | 42.35 | 42.60 | 41.62 | 42.40 | 48,404 | -0.11(-0.26%) |
May 05, 2021 | 42.65 | 42.68 | 42.19 | 42.51 | 32,736 | -0.09(-0.22%) |
May 04, 2021 | 42.26 | 42.79 | 41.60 | 42.61 | 49,715 | +0.38(+0.89%) |
May 03, 2021 | 42.16 | 43.24 | 42.16 | 42.23 | 31,508 | +0.00(+0.00%) |
Apr 30, 2021 | 42.34 | 42.49 | 42.02 | 42.23 | 74,765 | -0.43(-1.01%) |
Apr 29, 2021 | 42.86 | 43.05 | 42.23 | 42.66 | 36,016 | +0.07(+0.17%) |
Apr 28, 2021 | 42.58 | 42.75 | 42.42 | 42.59 | 31,941 | +0.02(+0.04%) |
Apr 27, 2021 | 42.73 | 42.73 | 42.20 | 42.57 | 49,060 | +0.08(+0.19%) |
Apr 26, 2021 | 43.15 | 43.36 | 42.29 | 42.49 | 38,846 | -0.30(-0.71%) |
Apr 23, 2021 | 42.25 | 42.94 | 41.92 | 42.79 | 76,178 | +1.12(+2.69%) |
Apr 22, 2021 | 43.05 | 43.05 | 41.26 | 41.67 | 47,214 | -0.33(-0.79%) |
Apr 21, 2021 | 41.33 | 42.27 | 41.33 | 42.00 | 28,775 | +0.53(+1.29%) |
Apr 20, 2021 | 42.37 | 42.51 | 41.23 | 41.46 | 22,514 | -0.94(-2.21%) |
Apr 19, 2021 | 42.61 | 42.61 | 41.54 | 42.40 | 33,245 | -0.25(-0.58%) |
Apr 16, 2021 | 42.84 | 42.84 | 41.80 | 42.65 | 23,472 | +0.11(+0.26%) |
Apr 15, 2021 | 42.50 | 43.45 | 41.80 | 42.54 | 43,488 | +0.38(+0.89%) |
Apr 14, 2021 | 41.96 | 42.79 | 41.96 | 42.16 | 19,871 | +0.04(+0.09%) |
Apr 13, 2021 | 41.92 | 42.93 | 41.49 | 42.13 | 35,603 | +0.10(+0.24%) |
Apr 12, 2021 | 42.32 | 42.32 | 41.46 | 42.03 | 32,244 | +0.03(+0.07%) |
Apr 09, 2021 | 41.73 | 42.69 | 41.41 | 42.00 | 29,884 | -0.23(-0.54%) |
Apr 08, 2021 | 42.33 | 42.61 | 41.69 | 42.23 | 52,248 | -0.17(-0.39%) |
Apr 07, 2021 | 42.43 | 43.16 | 42.04 | 42.39 | 55,892 | -0.23(-0.54%) |
Apr 06, 2021 | 42.88 | 43.32 | 42.50 | 42.62 | 22,800 | -0.42(-0.98%) |
Apr 05, 2021 | 42.91 | 43.35 | 42.33 | 43.05 | 26,766 | +0.42(+0.99%) |
Apr 01, 2021 | 42.62 | 42.94 | 42.07 | 42.62 | 38,795 | +0.05(+0.11%) |
Mar 31, 2021 | 43.13 | 43.47 | 42.37 | 42.58 | 77,708 | -0.59(-1.36%) |
Mar 30, 2021 | 42.77 | 43.52 | 41.95 | 43.17 | 36,106 | +0.53(+1.25%) |
Mar 29, 2021 | 43.02 | 43.69 | 42.51 | 42.63 | 47,742 | -0.57(-1.32%) |
Mar 26, 2021 | 42.63 | 44.13 | 41.89 | 43.20 | 66,832 | +0.92(+2.18%) |
Mar 25, 2021 | 41.83 | 42.60 | 41.64 | 42.28 | 181,293 | +0.55(+1.32%) |
Mar 24, 2021 | 43.65 | 44.13 | 41.54 | 41.73 | 112,811 | -0.75(-1.78%) |
Mar 23, 2021 | 42.80 | 43.45 | 41.64 | 42.49 | 221,792 | -0.51(-1.18%) |
Mar 22, 2021 | 43.67 | 43.67 | 42.34 | 42.99 | 49,441 | -0.72(-1.64%) |
Mar 19, 2021 | 44.10 | 44.24 | 42.85 | 43.71 | 450,007 | +0.00(+0.00%) |
Mar 18, 2021 | 44.10 | 44.37 | 43.68 | 43.71 | 75,033 | -0.29(-0.67%) |
Mar 17, 2021 | 44.12 | 44.38 | 43.64 | 44.00 | 82,309 | +0.10(+0.23%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.50 | 43.90 | 53,772 | -0.26(-0.58%) |
Mar 15, 2021 | 44.24 | 44.49 | 43.48 | 44.16 | 69,248 | +0.04(+0.08%) |
Mar 12, 2021 | 44.17 | 44.68 | 43.51 | 44.12 | 64,550 | -0.05(-0.10%) |
Mar 11, 2021 | 44.44 | 44.44 | 43.93 | 44.17 | 44,103 | +0.01(+0.02%) |
Mar 10, 2021 | 43.26 | 44.23 | 42.94 | 44.16 | 34,269 | +1.14(+2.65%) |
Mar 09, 2021 | 42.98 | 44.41 | 42.89 | 43.02 | 33,686 | -0.28(-0.64%) |
Mar 08, 2021 | 41.43 | 44.33 | 40.69 | 43.30 | 63,968 | +1.79(+4.32%) |
Mar 05, 2021 | 41.15 | 41.58 | 40.60 | 41.50 | 95,847 | +0.67(+1.65%) |
Mar 04, 2021 | 40.88 | 41.82 | 40.25 | 40.83 | 60,792 | -0.14(-0.34%) |
Mar 03, 2021 | 40.66 | 41.32 | 40.15 | 40.97 | 145,255 | +0.87(+2.17%) |
Mar 02, 2021 | 40.46 | 41.14 | 39.91 | 40.10 | 30,364 | -0.43(-1.06%) |
Mar 01, 2021 | 40.24 | 40.84 | 40.20 | 40.53 | 85,803 | +1.12(+2.86%) |
Feb 26, 2021 | 39.54 | 40.36 | 39.09 | 39.40 | 77,515 | -0.24(-0.60%) |
Feb 25, 2021 | 39.78 | 40.12 | 39.36 | 39.64 | 58,830 | -0.09(-0.23%) |
Feb 24, 2021 | 39.27 | 40.02 | 38.88 | 39.73 | 126,818 | +0.69(+1.76%) |
Feb 23, 2021 | 39.12 | 39.47 | 38.76 | 39.05 | 74,475 | -0.27(-0.70%) |
Feb 22, 2021 | 39.01 | 39.44 | 38.94 | 39.32 | 50,451 | +0.13(+0.33%) |
Feb 19, 2021 | 39.12 | 39.59 | 38.93 | 39.19 | 63,958 | +0.24(+0.61%) |
Feb 18, 2021 | 38.75 | 39.16 | 38.63 | 38.96 | 47,013 | +0.03(+0.07%) |
Feb 17, 2021 | 37.75 | 39.06 | 37.37 | 38.93 | 148,947 | +0.97(+2.57%) |
Feb 16, 2021 | 38.23 | 38.75 | 37.67 | 37.95 | 164,847 | +0.14(+0.38%) |
Feb 12, 2021 | 38.25 | 39.32 | 37.51 | 37.81 | 45,700 | -0.52(-1.36%) |
Feb 11, 2021 | 38.41 | 39.10 | 38.17 | 38.33 | 33,142 | -0.07(-0.19%) |
Feb 10, 2021 | 38.67 | 38.81 | 38.19 | 38.41 | 47,016 | -0.04(-0.10%) |
Feb 09, 2021 | 38.96 | 38.96 | 38.31 | 38.44 | 82,732 | -0.50(-1.29%) |
Feb 08, 2021 | 38.61 | 39.23 | 38.35 | 38.95 | 77,034 | +0.16(+0.42%) |
Feb 05, 2021 | 39.60 | 39.60 | 38.24 | 38.78 | 121,137 | -0.26(-0.66%) |
Feb 04, 2021 | 38.01 | 39.12 | 37.77 | 39.04 | 54,091 | +1.34(+3.57%) |
Feb 03, 2021 | 38.21 | 38.21 | 37.10 | 37.69 | 47,208 | -0.70(-1.83%) |
Feb 02, 2021 | 37.98 | 39.01 | 37.40 | 38.40 | 75,493 | +0.80(+2.12%) |
Feb 01, 2021 | 36.89 | 37.86 | 36.89 | 37.60 | 54,217 | +0.47(+1.26%) |
Jan 29, 2021 | 37.07 | 37.56 | 36.83 | 37.14 | 116,108 | -0.13(-0.34%) |
Jan 28, 2021 | 37.35 | 38.15 | 36.51 | 37.26 | 62,686 | +0.38(+1.04%) |
Jan 27, 2021 | 36.69 | 37.14 | 36.14 | 36.88 | 60,224 | -0.24(-0.64%) |
Jan 26, 2021 | 37.71 | 37.94 | 36.97 | 37.12 | 60,930 | -0.18(-0.49%) |
Jan 25, 2021 | 36.66 | 37.37 | 36.15 | 37.30 | 64,079 | +0.55(+1.49%) |
Jan 22, 2021 | 36.25 | 37.57 | 36.25 | 36.75 | 80,904 | +0.05(+0.15%) |
Jan 21, 2021 | 36.39 | 37.28 | 36.33 | 36.70 | 73,345 | +0.15(+0.40%) |
Jan 20, 2021 | 38.15 | 38.15 | 36.35 | 36.55 | 56,689 | -0.69(-1.84%) |
Jan 19, 2021 | 38.60 | 39.17 | 36.88 | 37.24 | 48,680 | -0.80(-2.12%) |
Jan 15, 2021 | 38.84 | 39.98 | 37.65 | 38.04 | 53,899 | -1.21(-3.08%) |
Jan 14, 2021 | 38.92 | 40.12 | 38.92 | 39.25 | 47,024 | +0.49(+1.27%) |
Jan 13, 2021 | 38.41 | 39.15 | 37.80 | 38.75 | 45,909 | +0.10(+0.26%) |
Jan 12, 2021 | 37.29 | 38.75 | 36.96 | 38.65 | 46,275 | +1.79(+4.86%) |
Jan 11, 2021 | 36.20 | 37.04 | 36.01 | 36.86 | 81,561 | +0.37(+1.00%) |
Jan 08, 2021 | 36.49 | 36.63 | 35.39 | 36.49 | 75,109 | +0.01(+0.02%) |
Jan 07, 2021 | 37.14 | 37.72 | 35.95 | 36.49 | 42,504 | -0.47(-1.26%) |
Jan 06, 2021 | 36.47 | 38.01 | 36.47 | 36.95 | 104,250 | +1.06(+2.96%) |
Jan 05, 2021 | 35.42 | 36.33 | 34.71 | 35.89 | 52,986 | +0.84(+2.40%) |
Jan 04, 2021 | 35.97 | 36.27 | 34.88 | 35.05 | 55,769 | -0.54(-1.52%) |
Dec 31, 2020 | 35.59 | 35.59 | 35.59 | 41,753 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.26 | 35.65 | 35.20 | 35.50 | 41,753 | +0.34(+0.96%) |
Dec 29, 2020 | 36.16 | 36.16 | 34.67 | 35.16 | 47,317 | -1.09(-3.00%) |
Dec 28, 2020 | 35.00 | 36.52 | 35.00 | 36.25 | 66,309 | +1.42(+4.07%) |
Dec 24, 2020 | 34.96 | 35.01 | 34.45 | 34.83 | 47,995 | +0.18(+0.53%) |
Dec 23, 2020 | 34.77 | 35.63 | 34.56 | 34.65 | 64,453 | -0.07(-0.21%) |
Dec 22, 2020 | 36.67 | 36.87 | 34.54 | 34.72 | 65,332 | -1.82(-4.98%) |
Dec 21, 2020 | 37.48 | 37.72 | 36.11 | 36.54 | 42,476 | -1.39(-3.67%) |
Dec 18, 2020 | 39.00 | 39.05 | 37.19 | 37.93 | 189,141 | -0.59(-1.54%) |
Dec 17, 2020 | 39.21 | 39.53 | 38.50 | 38.53 | 83,370 | -0.71(-1.82%) |
Dec 16, 2020 | 39.57 | 39.57 | 39.07 | 39.24 | 30,115 | -0.08(-0.21%) |
Dec 15, 2020 | 39.75 | 39.75 | 39.09 | 39.32 | 55,630 | -0.04(-0.09%) |
Dec 14, 2020 | 39.78 | 40.03 | 38.99 | 39.36 | 49,178 | +0.09(+0.23%) |
Dec 11, 2020 | 39.14 | 39.51 | 38.85 | 39.27 | 20,226 | -0.05(-0.14%) |
Dec 10, 2020 | 39.93 | 40.76 | 39.03 | 39.32 | 22,610 | +0.05(+0.14%) |
Dec 09, 2020 | 40.01 | 40.09 | 39.16 | 39.27 | 26,856 | -0.28(-0.72%) |
Dec 08, 2020 | 38.71 | 39.63 | 38.61 | 39.55 | 21,587 | +0.44(+1.12%) |
Dec 07, 2020 | 39.39 | 39.52 | 38.87 | 39.11 | 26,556 | -0.48(-1.20%) |
Dec 04, 2020 | 38.82 | 39.66 | 38.82 | 39.59 | 22,850 | +0.71(+1.84%) |
Dec 03, 2020 | 39.22 | 39.42 | 38.31 | 38.87 | 22,176 | -0.37(-0.93%) |
Dec 02, 2020 | 38.74 | 39.97 | 38.30 | 39.24 | 28,241 | +0.02(+0.05%) |