Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.10 | 42.45 | 40.19 | 41.06 | 962,325 | -1.73(-4.05%) |
Nov 29, 2021 | 44.53 | 44.71 | 42.43 | 42.80 | 500,995 | -0.71(-1.63%) |
Nov 26, 2021 | 43.94 | 44.56 | 42.71 | 43.50 | 455,767 | -2.74(-5.93%) |
Nov 24, 2021 | 45.63 | 46.99 | 45.17 | 46.25 | 268,244 | +0.19(+0.42%) |
Nov 23, 2021 | 46.06 | 46.50 | 45.41 | 46.05 | 357,330 | +0.15(+0.32%) |
Nov 22, 2021 | 45.36 | 46.69 | 44.90 | 45.91 | 494,033 | +1.07(+2.38%) |
Nov 19, 2021 | 44.61 | 45.49 | 44.28 | 44.84 | 532,683 | -0.68(-1.49%) |
Nov 18, 2021 | 45.51 | 45.55 | 45.21 | 45.52 | 442,101 | -0.31(-0.68%) |
Nov 17, 2021 | 46.50 | 46.50 | 45.18 | 45.83 | 527,240 | -1.14(-2.43%) |
Nov 16, 2021 | 46.78 | 47.46 | 46.35 | 46.97 | 406,818 | +0.20(+0.43%) |
Nov 15, 2021 | 47.65 | 47.74 | 46.62 | 46.77 | 601,020 | -0.88(-1.85%) |
Nov 12, 2021 | 47.48 | 47.79 | 47.11 | 47.65 | 332,132 | -0.07(-0.14%) |
Nov 11, 2021 | 46.82 | 47.93 | 46.65 | 47.72 | 299,843 | +1.22(+2.63%) |
Nov 10, 2021 | 47.64 | 46.50 | 729,177 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.82 | 49.31 | 47.41 | 48.09 | 765,784 | -1.04(-2.11%) |
Nov 08, 2021 | 48.44 | 49.85 | 47.66 | 49.12 | 868,051 | +2.23(+4.75%) |
Nov 05, 2021 | 46.39 | 47.91 | 46.12 | 46.89 | 565,884 | +1.22(+2.67%) |
Nov 04, 2021 | 45.52 | 45.72 | 44.99 | 45.68 | 370,708 | +0.46(+1.03%) |
Nov 03, 2021 | 44.63 | 45.39 | 44.22 | 45.21 | 568,854 | +0.13(+0.28%) |
Nov 02, 2021 | 45.43 | 45.43 | 44.61 | 45.09 | 593,811 | -0.16(-0.36%) |
Nov 01, 2021 | 43.88 | 45.82 | 44.50 | 45.25 | 798,417 | +1.95(+4.51%) |
Oct 29, 2021 | 43.89 | 44.45 | 42.08 | 43.30 | 1,461,560 | -1.18(-2.65%) |
Oct 28, 2021 | 42.56 | 44.87 | 42.56 | 44.48 | 1,143,851 | +2.24(+5.31%) |
Oct 27, 2021 | 43.32 | 43.45 | 41.93 | 42.24 | 842,437 | -1.32(-3.04%) |
Oct 26, 2021 | 45.30 | 43.53 | 43.56 | 425,891 | -1.50(-3.32%) | |
Oct 25, 2021 | 43.68 | 45.30 | 43.66 | 45.06 | 909,751 | +1.09(+2.48%) |
Oct 22, 2021 | 44.15 | 44.70 | 43.78 | 43.97 | 513,416 | -0.17(-0.39%) |
Oct 21, 2021 | 44.33 | 44.48 | 43.26 | 44.14 | 603,831 | -0.41(-0.91%) |
Oct 20, 2021 | 42.62 | 44.79 | 42.31 | 44.55 | 988,691 | +1.71(+3.99%) |
Oct 19, 2021 | 42.13 | 42.90 | 41.98 | 42.84 | 521,302 | +0.71(+1.67%) |
Oct 18, 2021 | 41.41 | 42.49 | 41.16 | 42.13 | 592,975 | +0.28(+0.67%) |
Oct 15, 2021 | 41.27 | 42.26 | 41.18 | 41.85 | 881,257 | +1.89(+4.74%) |
Oct 14, 2021 | 39.20 | 40.22 | 38.94 | 39.96 | 675,645 | +1.33(+3.45%) |
Oct 13, 2021 | 38.92 | 39.17 | 37.65 | 38.62 | 686,337 | -0.27(-0.70%) |
Oct 12, 2021 | 39.59 | 39.80 | 38.74 | 38.89 | 807,780 | -0.98(-2.45%) |
Oct 11, 2021 | 40.97 | 41.21 | 39.81 | 39.87 | 458,977 | -0.79(-1.95%) |
Oct 08, 2021 | 42.28 | 42.51 | 40.62 | 40.66 | 629,855 | -2.10(-4.91%) |
Oct 07, 2021 | 42.24 | 43.13 | 42.24 | 42.76 | 430,094 | +0.81(+1.94%) |
Oct 06, 2021 | 41.71 | 42.44 | 40.66 | 41.95 | 697,508 | -0.43(-1.03%) |
Oct 05, 2021 | 41.64 | 42.50 | 41.22 | 42.38 | 977,380 | +0.43(+1.01%) |
Oct 04, 2021 | 41.82 | 42.39 | 41.37 | 41.96 | 683,345 | +0.28(+0.67%) |
Oct 01, 2021 | 40.94 | 42.88 | 40.94 | 41.68 | 1,554,367 | +0.99(+2.42%) |
Sep 30, 2021 | 42.07 | 42.24 | 40.65 | 40.69 | 640,839 | -0.99(-2.37%) |
Sep 29, 2021 | 42.82 | 42.98 | 41.42 | 41.68 | 724,104 | -0.85(-2.00%) |
Sep 28, 2021 | 43.28 | 43.77 | 42.43 | 42.53 | 965,556 | -0.76(-1.76%) |
Sep 27, 2021 | 42.05 | 43.87 | 42.05 | 43.29 | 522,705 | +1.26(+2.99%) |
Sep 24, 2021 | 41.86 | 42.63 | 41.83 | 42.03 | 532,078 | +0.01(+0.02%) |
Sep 23, 2021 | 41.14 | 42.66 | 40.92 | 42.02 | 755,014 | +1.35(+3.33%) |
Sep 22, 2021 | 41.24 | 42.02 | 40.66 | 40.67 | 1,176,377 | -0.03(-0.07%) |
Sep 21, 2021 | 43.36 | 43.36 | 40.65 | 40.70 | 1,018,374 | -2.20(-5.14%) |
Sep 20, 2021 | 41.34 | 42.95 | 40.91 | 42.90 | 592,784 | -0.47(-1.09%) |
Sep 17, 2021 | 44.00 | 44.10 | 42.90 | 43.38 | 1,156,374 | -0.26(-0.60%) |
Sep 16, 2021 | 43.98 | 44.11 | 42.92 | 43.64 | 380,240 | -0.11(-0.24%) |
Sep 15, 2021 | 42.27 | 43.83 | 42.09 | 43.74 | 499,344 | +1.65(+3.93%) |
Sep 14, 2021 | 44.65 | 44.94 | 41.74 | 42.09 | 714,064 | -2.31(-5.20%) |
Sep 13, 2021 | 45.31 | 45.31 | 43.30 | 44.40 | 633,105 | -0.29(-0.65%) |
Sep 10, 2021 | 45.29 | 45.53 | 44.51 | 44.69 | 454,541 | -0.08(-0.17%) |
Sep 09, 2021 | 45.12 | 45.48 | 44.60 | 44.77 | 463,580 | -0.45(-1.00%) |
Sep 08, 2021 | 46.18 | 47.54 | 44.58 | 45.22 | 725,734 | -1.27(-2.72%) |
Sep 07, 2021 | 47.32 | 47.51 | 46.42 | 46.49 | 389,712 | -0.89(-1.88%) |
Sep 03, 2021 | 48.90 | 48.93 | 47.29 | 47.38 | 547,694 | -1.42(-2.91%) |
Sep 02, 2021 | 48.48 | 48.99 | 48.02 | 48.80 | 373,498 | +0.65(+1.34%) |
Sep 01, 2021 | 49.51 | 49.51 | 47.44 | 48.15 | 509,714 | -1.19(-2.41%) |
Aug 31, 2021 | 50.45 | 50.74 | 49.16 | 49.34 | 480,804 | -1.11(-2.20%) |
Aug 30, 2021 | 50.74 | 50.74 | 49.72 | 50.45 | 601,339 | +0.00(+0.00%) |
Aug 27, 2021 | 49.20 | 50.63 | 48.99 | 50.45 | 501,826 | +1.41(+2.88%) |
Aug 26, 2021 | 49.74 | 50.09 | 48.91 | 49.04 | 253,925 | -0.85(-1.70%) |
Aug 25, 2021 | 49.59 | 50.39 | 49.14 | 49.89 | 324,048 | +0.42(+0.84%) |
Aug 24, 2021 | 48.33 | 49.80 | 48.21 | 49.48 | 415,843 | +1.32(+2.75%) |
Aug 23, 2021 | 47.58 | 48.22 | 47.26 | 48.15 | 336,482 | +1.05(+2.24%) |
Aug 20, 2021 | 46.85 | 47.70 | 46.20 | 47.10 | 469,388 | +0.20(+0.43%) |
Aug 19, 2021 | 47.08 | 47.54 | 46.20 | 46.89 | 418,155 | -0.93(-1.94%) |
Aug 18, 2021 | 48.09 | 49.28 | 47.81 | 47.82 | 455,745 | -0.67(-1.38%) |
Aug 17, 2021 | 49.29 | 49.29 | 48.11 | 48.49 | 401,009 | -1.04(-2.11%) |
Aug 16, 2021 | 50.10 | 50.76 | 49.26 | 49.53 | 525,056 | -1.01(-2.01%) |
Aug 13, 2021 | 51.95 | 51.95 | 50.07 | 50.55 | 544,494 | -1.40(-2.70%) |
Aug 12, 2021 | 51.15 | 52.02 | 50.40 | 51.95 | 742,900 | +0.69(+1.34%) |
Aug 11, 2021 | 49.80 | 51.28 | 48.94 | 51.26 | 664,561 | +1.84(+3.72%) |
Aug 10, 2021 | 48.14 | 49.66 | 47.86 | 49.43 | 451,130 | +1.17(+2.42%) |
Aug 09, 2021 | 48.69 | 48.84 | 47.71 | 48.26 | 488,645 | -0.87(-1.77%) |
Aug 06, 2021 | 48.49 | 49.14 | 47.89 | 49.13 | 499,968 | +1.47(+3.07%) |
Aug 05, 2021 | 47.66 | 48.28 | 47.34 | 47.66 | 509,276 | +0.64(+1.35%) |
Aug 04, 2021 | 48.21 | 48.85 | 46.89 | 47.03 | 1,173,195 | -1.89(-3.86%) |
Aug 03, 2021 | 45.99 | 49.17 | 44.76 | 48.92 | 1,349,559 | +2.95(+6.42%) |
Aug 02, 2021 | 46.69 | 48.09 | 45.92 | 45.97 | 1,119,033 | -0.24(-0.52%) |
Jul 30, 2021 | 45.45 | 47.38 | 44.92 | 46.21 | 762,130 | +0.80(+1.76%) |
Jul 29, 2021 | 45.49 | 46.13 | 44.56 | 45.41 | 608,037 | +0.55(+1.23%) |
Jul 28, 2021 | 44.91 | 45.33 | 43.72 | 44.86 | 665,851 | +0.00(+0.00%) |
Jul 27, 2021 | 45.22 | 45.62 | 44.13 | 44.86 | 829,913 | -0.44(-0.98%) |
Jul 26, 2021 | 44.39 | 45.35 | 44.02 | 45.30 | 1,084,565 | +1.14(+2.58%) |
Jul 23, 2021 | 44.00 | 44.26 | 43.50 | 44.16 | 339,748 | +0.77(+1.78%) |
Jul 22, 2021 | 44.18 | 44.18 | 43.36 | 43.39 | 576,316 | -0.79(-1.79%) |
Jul 21, 2021 | 43.55 | 44.63 | 43.55 | 44.18 | 585,803 | +1.20(+2.78%) |
Jul 20, 2021 | 41.12 | 43.46 | 40.96 | 42.99 | 717,237 | +2.07(+5.07%) |
Jul 19, 2021 | 40.46 | 41.71 | 40.28 | 40.91 | 1,088,980 | -1.09(-2.59%) |
Jul 16, 2021 | 43.73 | 43.75 | 41.53 | 42.00 | 1,338,493 | -1.53(-3.52%) |
Jul 15, 2021 | 43.39 | 44.28 | 43.17 | 43.54 | 472,836 | -0.51(-1.16%) |
Jul 14, 2021 | 44.86 | 45.49 | 43.86 | 44.05 | 444,854 | -0.40(-0.89%) |
Jul 13, 2021 | 46.53 | 46.53 | 44.12 | 44.44 | 653,133 | -1.40(-3.05%) |
Jul 12, 2021 | 44.96 | 45.98 | 44.32 | 45.84 | 841,661 | +0.59(+1.30%) |
Jul 09, 2021 | 44.50 | 45.44 | 44.43 | 45.25 | 597,616 | +2.39(+5.58%) |
Jul 08, 2021 | 42.20 | 43.41 | 41.52 | 42.86 | 616,986 | -0.84(-1.92%) |
Jul 07, 2021 | 42.81 | 44.06 | 42.55 | 43.70 | 701,568 | +0.35(+0.80%) |
Jul 06, 2021 | 45.37 | 45.37 | 42.77 | 43.35 | 835,706 | -2.00(-4.40%) |
Jul 02, 2021 | 45.72 | 45.77 | 44.70 | 45.35 | 469,922 | -0.31(-0.68%) |
Jul 01, 2021 | 46.99 | 46.99 | 45.53 | 45.66 | 446,364 | -0.26(-0.57%) |
Jun 30, 2021 | 44.44 | 46.05 | 44.44 | 45.92 | 514,103 | +1.08(+2.41%) |
Jun 29, 2021 | 45.59 | 46.14 | 44.60 | 44.84 | 463,410 | -0.02(-0.04%) |
Jun 28, 2021 | 45.46 | 45.53 | 44.04 | 44.86 | 757,814 | -0.70(-1.54%) |
Jun 25, 2021 | 45.35 | 46.03 | 44.94 | 45.56 | 3,846,042 | +0.71(+1.59%) |
Jun 24, 2021 | 43.53 | 45.94 | 42.85 | 44.85 | 1,009,090 | +1.74(+4.03%) |
Jun 23, 2021 | 42.35 | 43.58 | 42.21 | 43.11 | 985,948 | +1.02(+2.43%) |
Jun 22, 2021 | 40.85 | 42.14 | 40.50 | 42.09 | 792,721 | +0.75(+1.82%) |
Jun 21, 2021 | 40.09 | 42.10 | 40.00 | 41.34 | 890,100 | +1.88(+4.77%) |
Jun 18, 2021 | 40.34 | 40.79 | 39.33 | 39.46 | 1,449,229 | -1.24(-3.06%) |
Jun 17, 2021 | 43.80 | 43.88 | 39.96 | 40.70 | 1,211,484 | -3.17(-7.23%) |
Jun 16, 2021 | 44.89 | 45.15 | 43.64 | 43.87 | 839,503 | -1.27(-2.82%) |
Jun 15, 2021 | 45.04 | 45.47 | 44.39 | 45.15 | 660,485 | +0.06(+0.13%) |
Jun 14, 2021 | 46.21 | 46.76 | 44.65 | 45.09 | 632,794 | -1.34(-2.89%) |
Jun 11, 2021 | 46.28 | 46.85 | 45.51 | 46.43 | 692,491 | +0.61(+1.33%) |
Jun 10, 2021 | 47.98 | 48.36 | 45.75 | 45.82 | 676,474 | -1.86(-3.90%) |
Jun 09, 2021 | 49.08 | 49.08 | 47.65 | 47.68 | 498,265 | -1.59(-3.23%) |
Jun 08, 2021 | 49.55 | 49.62 | 48.26 | 49.27 | 666,175 | -0.21(-0.43%) |
Jun 07, 2021 | 50.80 | 50.92 | 49.46 | 49.48 | 721,775 | -1.39(-2.73%) |
Jun 04, 2021 | 50.80 | 51.41 | 50.05 | 50.87 | 488,824 | +0.19(+0.38%) |
Jun 03, 2021 | 49.87 | 51.13 | 49.75 | 50.68 | 543,780 | +0.46(+0.92%) |
Jun 02, 2021 | 51.95 | 51.95 | 49.88 | 50.22 | 869,198 | -1.85(-3.55%) |
Jun 01, 2021 | 51.06 | 52.19 | 50.92 | 52.06 | 549,092 | +1.68(+3.34%) |
May 28, 2021 | 50.32 | 50.74 | 49.07 | 50.38 | 473,167 | +0.15(+0.31%) |
May 27, 2021 | 49.75 | 50.63 | 49.49 | 50.23 | 521,670 | +1.52(+3.12%) |
May 26, 2021 | 48.45 | 49.21 | 47.71 | 48.71 | 512,989 | +0.19(+0.40%) |
May 25, 2021 | 49.35 | 49.97 | 48.39 | 48.51 | 549,965 | -0.65(-1.33%) |
May 24, 2021 | 49.05 | 49.47 | 48.33 | 49.17 | 438,790 | +0.47(+0.97%) |
May 21, 2021 | 48.91 | 49.83 | 48.61 | 48.70 | 416,252 | +0.43(+0.90%) |
May 20, 2021 | 49.92 | 50.03 | 47.61 | 48.26 | 1,058,646 | -1.57(-3.15%) |
May 19, 2021 | 49.79 | 50.31 | 48.41 | 49.83 | 548,201 | -1.04(-2.04%) |
May 18, 2021 | 53.27 | 53.47 | 50.84 | 50.87 | 595,837 | -2.48(-4.65%) |
May 17, 2021 | 52.42 | 53.38 | 51.72 | 53.35 | 523,683 | +0.84(+1.59%) |
May 14, 2021 | 51.46 | 52.57 | 50.92 | 52.52 | 904,510 | +1.61(+3.16%) |
May 13, 2021 | 49.24 | 51.37 | 49.24 | 50.91 | 651,138 | +1.68(+3.42%) |
May 12, 2021 | 50.13 | 51.82 | 49.06 | 49.23 | 920,369 | -0.54(-1.08%) |
May 11, 2021 | 49.71 | 50.71 | 48.66 | 49.77 | 991,812 | -1.74(-3.38%) |
May 10, 2021 | 52.91 | 53.49 | 51.47 | 51.51 | 907,209 | -1.08(-2.05%) |
May 07, 2021 | 51.16 | 52.66 | 50.05 | 52.58 | 960,631 | +0.67(+1.30%) |
May 06, 2021 | 49.80 | 51.94 | 49.58 | 51.91 | 1,158,415 | +1.94(+3.89%) |
May 05, 2021 | 49.34 | 50.13 | 48.56 | 49.97 | 1,177,635 | +1.14(+2.32%) |
May 04, 2021 | 47.13 | 49.06 | 46.85 | 48.83 | 1,204,881 | +1.40(+2.96%) |
May 03, 2021 | 46.25 | 47.77 | 45.69 | 47.43 | 1,097,880 | +2.22(+4.92%) |
Apr 30, 2021 | 45.84 | 46.32 | 44.52 | 45.21 | 1,044,672 | -1.16(-2.51%) |
Apr 29, 2021 | 47.26 | 47.26 | 45.55 | 46.37 | 649,173 | -0.43(-0.92%) |
Apr 28, 2021 | 45.82 | 47.32 | 45.47 | 46.80 | 594,801 | +1.28(+2.81%) |
Apr 27, 2021 | 45.70 | 46.05 | 45.14 | 45.52 | 343,671 | -0.42(-0.92%) |
Apr 26, 2021 | 45.92 | 46.59 | 45.86 | 45.95 | 418,769 | +0.46(+1.02%) |
Apr 23, 2021 | 44.71 | 45.97 | 44.70 | 45.48 | 524,831 | +1.06(+2.38%) |
Apr 22, 2021 | 45.27 | 45.44 | 44.34 | 44.43 | 573,721 | -0.56(-1.24%) |
Apr 21, 2021 | 43.04 | 45.16 | 42.66 | 44.98 | 553,800 | +1.81(+4.19%) |
Apr 20, 2021 | 44.30 | 44.45 | 42.56 | 43.18 | 713,979 | -1.41(-3.17%) |
Apr 19, 2021 | 44.45 | 45.08 | 43.92 | 44.59 | 567,090 | -0.44(-0.98%) |
Apr 16, 2021 | 45.56 | 45.79 | 44.44 | 45.03 | 732,518 | +0.99(+2.25%) |
Apr 15, 2021 | 43.94 | 44.13 | 43.00 | 44.04 | 388,895 | +0.36(+0.81%) |
Apr 14, 2021 | 43.41 | 44.58 | 43.41 | 43.69 | 599,550 | +0.03(+0.07%) |
Apr 13, 2021 | 44.43 | 44.66 | 43.11 | 43.66 | 636,747 | -0.39(-0.90%) |
Apr 12, 2021 | 43.35 | 44.13 | 42.51 | 44.05 | 552,044 | +1.13(+2.62%) |
Apr 09, 2021 | 42.81 | 43.11 | 42.18 | 42.93 | 789,585 | +0.48(+1.13%) |
Apr 08, 2021 | 42.70 | 42.91 | 41.41 | 42.44 | 640,854 | -0.35(-0.81%) |
Apr 07, 2021 | 43.51 | 43.93 | 42.62 | 42.79 | 390,859 | -0.70(-1.61%) |
Apr 06, 2021 | 44.58 | 45.59 | 43.30 | 43.49 | 645,523 | -1.28(-2.86%) |
Apr 05, 2021 | 45.70 | 46.18 | 44.25 | 44.77 | 566,565 | +0.26(+0.58%) |
Apr 01, 2021 | 44.41 | 45.04 | 43.79 | 44.51 | 454,458 | +0.19(+0.43%) |
Mar 31, 2021 | 44.89 | 45.38 | 43.86 | 44.32 | 804,281 | -0.09(-0.20%) |
Mar 30, 2021 | 42.91 | 44.86 | 42.91 | 44.41 | 500,314 | +1.31(+3.04%) |
Mar 29, 2021 | 44.47 | 45.32 | 43.04 | 43.10 | 695,258 | -1.55(-3.47%) |
Mar 26, 2021 | 43.93 | 44.65 | 43.39 | 44.65 | 985,422 | +1.54(+3.57%) |
Mar 25, 2021 | 41.02 | 43.42 | 40.34 | 43.11 | 626,232 | +1.52(+3.65%) |
Mar 24, 2021 | 42.02 | 43.93 | 41.56 | 41.59 | 777,645 | +0.52(+1.26%) |
Mar 23, 2021 | 43.08 | 43.76 | 40.66 | 41.07 | 557,204 | -2.91(-6.61%) |
Mar 22, 2021 | 45.06 | 45.08 | 43.47 | 43.97 | 388,934 | -1.10(-2.43%) |
Mar 19, 2021 | 45.02 | 46.09 | 43.30 | 45.07 | 1,216,706 | -0.15(-0.34%) |
Mar 18, 2021 | 46.55 | 48.19 | 44.95 | 45.22 | 977,108 | -1.39(-2.97%) |
Mar 17, 2021 | 45.37 | 46.73 | 44.97 | 46.61 | 618,418 | +1.56(+3.46%) |
Mar 16, 2021 | 45.42 | 45.76 | 44.64 | 45.05 | 615,649 | -0.50(-1.10%) |
Mar 15, 2021 | 45.46 | 45.61 | 43.91 | 45.55 | 565,317 | +0.10(+0.21%) |
Mar 12, 2021 | 44.48 | 45.59 | 44.09 | 45.46 | 503,625 | +0.91(+2.05%) |
Mar 11, 2021 | 44.75 | 46.43 | 43.77 | 44.54 | 722,235 | +0.29(+0.65%) |
Mar 10, 2021 | 43.65 | 45.03 | 43.43 | 44.25 | 455,971 | +0.52(+1.19%) |
Mar 09, 2021 | 43.39 | 44.46 | 42.50 | 43.73 | 849,103 | +0.82(+1.91%) |
Mar 08, 2021 | 42.33 | 43.96 | 41.77 | 42.92 | 740,917 | +0.78(+1.85%) |
Mar 05, 2021 | 42.04 | 42.21 | 39.81 | 42.14 | 1,184,690 | +0.95(+2.31%) |
Mar 04, 2021 | 41.26 | 42.09 | 40.04 | 41.18 | 804,664 | -0.28(-0.67%) |
Mar 03, 2021 | 41.25 | 42.00 | 40.88 | 41.46 | 734,989 | +0.21(+0.51%) |
Mar 02, 2021 | 41.70 | 42.30 | 41.18 | 41.25 | 578,734 | -0.40(-0.97%) |
Mar 01, 2021 | 40.48 | 42.37 | 40.33 | 41.66 | 593,699 | +2.15(+5.44%) |
Feb 26, 2021 | 39.48 | 40.42 | 38.44 | 39.51 | 559,439 | -0.10(-0.24%) |
Feb 25, 2021 | 41.30 | 41.67 | 39.22 | 39.60 | 594,488 | -1.70(-4.11%) |
Feb 24, 2021 | 40.95 | 42.62 | 40.64 | 41.30 | 799,677 | +0.66(+1.63%) |
Feb 23, 2021 | 39.30 | 41.17 | 38.71 | 40.64 | 865,763 | +0.95(+2.39%) |
Feb 22, 2021 | 38.58 | 40.63 | 38.29 | 39.69 | 795,535 | +0.69(+1.77%) |
Feb 19, 2021 | 37.07 | 39.11 | 37.07 | 39.00 | 929,168 | +2.45(+6.69%) |
Feb 18, 2021 | 37.88 | 37.89 | 36.24 | 36.55 | 671,101 | -1.61(-4.22%) |
Feb 17, 2021 | 38.35 | 38.80 | 37.25 | 38.16 | 771,614 | -0.35(-0.90%) |
Feb 16, 2021 | 38.61 | 39.52 | 38.01 | 38.51 | 971,362 | +0.68(+1.80%) |
Feb 12, 2021 | 37.93 | 38.42 | 36.14 | 37.83 | 919,057 | +0.85(+2.31%) |
Feb 11, 2021 | 37.73 | 38.08 | 36.57 | 36.97 | 855,795 | -0.61(-1.63%) |
Feb 10, 2021 | 37.95 | 38.24 | 37.15 | 37.59 | 584,836 | -0.21(-0.56%) |
Feb 09, 2021 | 38.10 | 38.35 | 36.94 | 37.80 | 463,694 | -0.35(-0.93%) |
Feb 08, 2021 | 36.97 | 38.97 | 36.74 | 38.15 | 1,429,360 | +1.53(+4.19%) |
Feb 05, 2021 | 36.74 | 37.06 | 36.22 | 36.62 | 399,227 | +0.16(+0.45%) |
Feb 04, 2021 | 35.24 | 36.49 | 35.21 | 36.46 | 481,007 | +1.38(+3.94%) |
Feb 03, 2021 | 34.91 | 35.12 | 34.18 | 35.07 | 360,049 | +0.11(+0.30%) |
Feb 02, 2021 | 35.46 | 35.46 | 34.63 | 34.97 | 734,317 | +0.00(+0.00%) |
Feb 01, 2021 | 34.84 | 35.20 | 34.18 | 34.97 | 597,623 | +0.66(+1.93%) |
Jan 29, 2021 | 35.47 | 35.60 | 33.87 | 34.31 | 558,710 | -1.17(-3.30%) |
Jan 28, 2021 | 34.91 | 36.28 | 34.72 | 35.48 | 1,072,057 | +1.97(+5.87%) |
Jan 27, 2021 | 33.34 | 35.14 | 32.74 | 33.51 | 769,416 | -1.35(-3.88%) |
Jan 26, 2021 | 36.27 | 36.27 | 34.76 | 34.86 | 368,860 | -0.91(-2.55%) |
Jan 25, 2021 | 37.02 | 37.02 | 34.54 | 35.77 | 861,021 | -1.43(-3.84%) |
Jan 22, 2021 | 36.04 | 37.26 | 35.82 | 37.20 | 357,324 | +0.40(+1.09%) |
Jan 21, 2021 | 36.92 | 37.27 | 36.49 | 36.80 | 323,941 | +0.00(+0.00%) |
Jan 20, 2021 | 37.67 | 37.99 | 36.49 | 36.80 | 402,056 | -0.09(-0.23%) |
Jan 19, 2021 | 36.34 | 37.09 | 36.27 | 36.89 | 520,849 | +0.90(+2.51%) |
Jan 15, 2021 | 35.94 | 36.37 | 34.87 | 35.99 | 534,944 | -0.26(-0.71%) |
Jan 14, 2021 | 36.12 | 36.64 | 35.65 | 36.24 | 276,268 | +0.59(+1.67%) |
Jan 13, 2021 | 37.41 | 37.70 | 35.47 | 35.65 | 465,163 | -1.74(-4.64%) |
Jan 12, 2021 | 36.51 | 37.57 | 36.18 | 37.39 | 610,653 | +0.98(+2.69%) |
Jan 11, 2021 | 35.27 | 36.70 | 35.27 | 36.41 | 489,788 | +0.09(+0.24%) |
Jan 08, 2021 | 37.31 | 37.50 | 35.70 | 36.32 | 488,767 | -0.61(-1.66%) |
Jan 07, 2021 | 36.62 | 37.23 | 36.45 | 36.94 | 411,772 | +0.18(+0.50%) |
Jan 06, 2021 | 35.02 | 37.01 | 34.22 | 36.75 | 1,314,534 | +3.06(+9.08%) |
Jan 05, 2021 | 33.13 | 34.06 | 33.03 | 33.69 | 512,798 | +0.67(+2.03%) |
Jan 04, 2021 | 33.87 | 34.13 | 32.58 | 33.02 | 630,188 | -0.45(-1.35%) |
Dec 31, 2020 | 33.47 | 33.47 | 33.47 | 273,121 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.17 | 33.78 | 33.16 | 33.49 | 273,121 | +0.49(+1.48%) |
Dec 29, 2020 | 33.75 | 33.88 | 32.50 | 33.00 | 396,625 | -0.59(-1.74%) |
Dec 28, 2020 | 34.54 | 34.76 | 33.58 | 33.59 | 460,307 | -0.81(-2.34%) |
Dec 24, 2020 | 34.66 | 34.66 | 33.94 | 34.39 | 209,516 | +0.10(+0.28%) |
Dec 23, 2020 | 33.85 | 34.49 | 33.41 | 34.30 | 636,799 | +0.65(+1.94%) |
Dec 22, 2020 | 33.85 | 33.97 | 33.23 | 33.64 | 436,239 | -0.35(-1.04%) |
Dec 21, 2020 | 33.54 | 34.11 | 33.09 | 34.00 | 563,250 | +0.08(+0.23%) |
Dec 18, 2020 | 34.82 | 35.14 | 33.80 | 33.92 | 1,405,114 | -0.64(-1.86%) |
Dec 17, 2020 | 34.56 | 34.58 | 33.57 | 34.57 | 550,830 | +0.25(+0.73%) |
Dec 16, 2020 | 35.32 | 35.42 | 34.23 | 34.32 | 555,782 | -0.93(-2.64%) |
Dec 15, 2020 | 33.87 | 35.27 | 33.44 | 35.25 | 586,473 | +2.55(+7.81%) |
Dec 14, 2020 | 34.19 | 34.26 | 32.56 | 32.69 | 669,840 | -1.26(-3.70%) |
Dec 11, 2020 | 32.94 | 33.97 | 32.94 | 33.95 | 577,264 | +0.54(+1.61%) |
Dec 10, 2020 | 33.46 | 33.87 | 33.11 | 33.41 | 302,446 | -0.83(-2.44%) |
Dec 09, 2020 | 34.33 | 34.74 | 33.60 | 34.25 | 585,257 | +0.12(+0.34%) |
Dec 08, 2020 | 32.81 | 34.17 | 32.80 | 34.13 | 998,913 | +1.20(+3.64%) |
Dec 07, 2020 | 33.06 | 33.29 | 32.25 | 32.93 | 804,070 | -0.26(-0.78%) |
Dec 04, 2020 | 31.91 | 33.19 | 31.67 | 33.19 | 521,914 | +1.94(+6.20%) |
Dec 03, 2020 | 30.15 | 31.62 | 30.11 | 31.26 | 821,077 | +1.31(+4.39%) |
Dec 02, 2020 | 29.89 | 30.14 | 29.67 | 29.94 | 623,179 | -0.17(-0.57%) |