Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 31.17 | 32.07 | 30.98 | 31.21 | 95,552 | -0.06(-0.19%) |
Nov 29, 2021 | 31.75 | 31.77 | 31.12 | 31.27 | 56,049 | -0.48(-1.51%) |
Nov 26, 2021 | 32.03 | 32.12 | 31.67 | 31.75 | 41,970 | -2.04(-6.04%) |
Nov 24, 2021 | 33.50 | 34.05 | 33.49 | 33.79 | 40,612 | -0.58(-1.69%) |
Nov 23, 2021 | 34.40 | 34.55 | 34.10 | 34.37 | 30,221 | +0.20(+0.59%) |
Nov 22, 2021 | 34.22 | 34.52 | 34.13 | 34.17 | 96,333 | +0.12(+0.35%) |
Nov 19, 2021 | 34.46 | 34.52 | 33.80 | 34.05 | 68,671 | -0.45(-1.30%) |
Nov 18, 2021 | 34.78 | 34.57 | 34.44 | 34.50 | 50,035 | -0.77(-2.18%) |
Nov 17, 2021 | 35.48 | 35.52 | 35.04 | 35.27 | 49,481 | -0.76(-2.11%) |
Nov 16, 2021 | 36.63 | 36.63 | 36.03 | 36.03 | 84,603 | -0.71(-1.93%) |
Nov 15, 2021 | 36.61 | 37.00 | 36.56 | 36.74 | 72,182 | +0.10(+0.27%) |
Nov 12, 2021 | 36.60 | 36.88 | 36.53 | 36.64 | 57,517 | +1.48(+4.21%) |
Nov 11, 2021 | 35.04 | 35.36 | 34.87 | 35.16 | 65,465 | +0.51(+1.47%) |
Nov 10, 2021 | 35.25 | 34.65 | 21,937 | -1.09(-3.05%) | ||
Nov 09, 2021 | 35.82 | 36.09 | 35.67 | 35.74 | 17,510 | +0.16(+0.45%) |
Nov 08, 2021 | 35.49 | 35.72 | 35.49 | 35.58 | 11,234 | -0.52(-1.44%) |
Nov 05, 2021 | 36.18 | 36.40 | 35.96 | 36.10 | 25,560 | +0.13(+0.36%) |
Nov 04, 2021 | 35.86 | 36.09 | 35.66 | 35.97 | 19,226 | -0.11(-0.30%) |
Nov 03, 2021 | 35.16 | 36.08 | 35.13 | 36.08 | 22,753 | +0.79(+2.24%) |
Nov 02, 2021 | 35.89 | 35.90 | 35.14 | 35.29 | 46,379 | -0.10(-0.28%) |
Nov 01, 2021 | 35.30 | 35.56 | 34.96 | 35.39 | 29,590 | +0.43(+1.23%) |
Oct 29, 2021 | 35.21 | 35.30 | 34.82 | 34.96 | 23,365 | -1.37(-3.77%) |
Oct 28, 2021 | 36.38 | 36.54 | 36.17 | 36.33 | 23,243 | +0.09(+0.25%) |
Oct 27, 2021 | 36.34 | 36.71 | 36.24 | 36.24 | 23,073 | +0.05(+0.14%) |
Oct 26, 2021 | 36.16 | 36.19 | 17,321 | +0.08(+0.22%) | ||
Oct 25, 2021 | 36.37 | 36.37 | 36.03 | 36.11 | 27,317 | -0.37(-1.01%) |
Oct 22, 2021 | 36.44 | 36.48 | 36.32 | 36.48 | 16,512 | -0.35(-0.95%) |
Oct 21, 2021 | 36.87 | 36.96 | 36.66 | 36.83 | 19,726 | -0.22(-0.59%) |
Oct 20, 2021 | 36.63 | 37.09 | 36.33 | 37.05 | 19,557 | +0.06(+0.16%) |
Oct 19, 2021 | 36.95 | 37.25 | 36.87 | 36.99 | 16,376 | +0.45(+1.23%) |
Oct 18, 2021 | 36.33 | 36.54 | 36.28 | 36.54 | 11,418 | +0.01(+0.03%) |
Oct 15, 2021 | 36.42 | 36.56 | 36.25 | 36.53 | 38,277 | +0.01(+0.03%) |
Oct 14, 2021 | 36.61 | 36.67 | 36.35 | 36.52 | 20,845 | +0.07(+0.19%) |
Oct 13, 2021 | 36.10 | 36.54 | 36.10 | 36.45 | 18,502 | +0.81(+2.27%) |
Oct 12, 2021 | 35.20 | 35.72 | 35.18 | 35.64 | 15,584 | +0.60(+1.71%) |
Oct 11, 2021 | 35.24 | 35.31 | 34.95 | 35.04 | 24,110 | -0.14(-0.40%) |
Oct 08, 2021 | 35.27 | 35.41 | 35.12 | 35.18 | 36,388 | +0.12(+0.34%) |
Oct 07, 2021 | 35.02 | 35.36 | 35.02 | 35.06 | 24,386 | +0.12(+0.34%) |
Oct 06, 2021 | 35.00 | 35.12 | 34.65 | 34.94 | 32,250 | -1.67(-4.56%) |
Oct 05, 2021 | 36.43 | 36.76 | 36.31 | 36.61 | 16,921 | -0.14(-0.38%) |
Oct 04, 2021 | 36.99 | 37.19 | 36.63 | 36.75 | 29,454 | -0.13(-0.35%) |
Oct 01, 2021 | 36.48 | 36.91 | 36.30 | 36.88 | 23,608 | +0.73(+2.02%) |
Sep 30, 2021 | 36.05 | 36.48 | 35.97 | 36.15 | 29,536 | +0.91(+2.58%) |
Sep 29, 2021 | 35.44 | 35.55 | 34.99 | 35.24 | 82,716 | -0.11(-0.31%) |
Sep 28, 2021 | 35.95 | 35.95 | 35.27 | 35.35 | 71,462 | -1.19(-3.26%) |
Sep 27, 2021 | 36.17 | 36.66 | 36.12 | 36.54 | 36,520 | +0.42(+1.16%) |
Sep 24, 2021 | 36.16 | 36.29 | 36.00 | 36.12 | 26,147 | -0.39(-1.07%) |
Sep 23, 2021 | 36.39 | 36.76 | 36.35 | 36.51 | 48,568 | +0.48(+1.33%) |
Sep 22, 2021 | 35.87 | 36.44 | 35.85 | 36.03 | 55,008 | +0.61(+1.72%) |
Sep 21, 2021 | 35.82 | 36.00 | 35.42 | 35.42 | 29,060 | -0.17(-0.48%) |
Sep 20, 2021 | 35.60 | 35.77 | 35.25 | 35.59 | 21,098 | -0.80(-2.20%) |
Sep 17, 2021 | 36.71 | 36.76 | 36.20 | 36.39 | 22,436 | -0.17(-0.46%) |
Sep 16, 2021 | 36.54 | 36.73 | 36.40 | 36.56 | 17,767 | +0.04(+0.11%) |
Sep 15, 2021 | 36.69 | 36.69 | 36.31 | 36.52 | 16,760 | -0.53(-1.43%) |
Sep 14, 2021 | 37.50 | 37.58 | 36.96 | 37.05 | 19,222 | -0.33(-0.88%) |
Sep 13, 2021 | 37.29 | 37.63 | 37.14 | 37.38 | 29,594 | +0.39(+1.05%) |
Sep 10, 2021 | 37.37 | 37.42 | 36.91 | 36.99 | 13,348 | -0.86(-2.27%) |
Sep 09, 2021 | 37.71 | 38.05 | 37.71 | 37.85 | 29,000 | +0.33(+0.88%) |
Sep 08, 2021 | 37.66 | 37.72 | 37.28 | 37.52 | 13,874 | -0.30(-0.79%) |
Sep 07, 2021 | 37.93 | 38.07 | 37.74 | 37.82 | 13,422 | -0.14(-0.37%) |
Sep 03, 2021 | 38.29 | 38.31 | 37.90 | 37.96 | 17,385 | -0.30(-0.78%) |
Sep 02, 2021 | 38.32 | 38.57 | 38.20 | 38.26 | 21,968 | +0.15(+0.39%) |
Sep 01, 2021 | 37.96 | 38.24 | 37.95 | 38.11 | 19,742 | +0.42(+1.11%) |
Aug 31, 2021 | 37.95 | 38.01 | 37.65 | 37.69 | 24,304 | -0.19(-0.50%) |
Aug 30, 2021 | 37.81 | 37.93 | 37.65 | 37.88 | 31,206 | +0.15(+0.40%) |
Aug 27, 2021 | 37.12 | 37.82 | 37.12 | 37.73 | 23,401 | +0.53(+1.42%) |
Aug 26, 2021 | 37.05 | 37.28 | 36.96 | 37.20 | 11,549 | -0.22(-0.59%) |
Aug 25, 2021 | 37.32 | 37.51 | 37.23 | 37.42 | 22,259 | +0.16(+0.43%) |
Aug 24, 2021 | 37.07 | 37.54 | 36.97 | 37.26 | 57,196 | +0.07(+0.19%) |
Aug 23, 2021 | 36.81 | 37.39 | 36.68 | 37.19 | 23,883 | +0.19(+0.51%) |
Aug 20, 2021 | 36.63 | 37.06 | 36.62 | 37.00 | 16,848 | +0.05(+0.14%) |
Aug 19, 2021 | 37.01 | 37.12 | 36.69 | 36.95 | 16,661 | -0.88(-2.33%) |
Aug 18, 2021 | 37.79 | 38.06 | 37.72 | 37.83 | 12,246 | +0.10(+0.27%) |
Aug 17, 2021 | 37.99 | 38.11 | 37.61 | 37.73 | 36,339 | -0.75(-1.95%) |
Aug 16, 2021 | 38.35 | 38.48 | 38.10 | 38.48 | 13,635 | -0.21(-0.54%) |
Aug 13, 2021 | 38.96 | 38.96 | 38.64 | 38.69 | 9,941 | -0.33(-0.85%) |
Aug 12, 2021 | 39.11 | 39.24 | 38.93 | 39.02 | 14,124 | +0.03(+0.08%) |
Aug 11, 2021 | 38.69 | 38.99 | 38.65 | 38.99 | 22,463 | +0.53(+1.38%) |
Aug 10, 2021 | 38.42 | 38.58 | 38.35 | 38.46 | 21,987 | -0.13(-0.34%) |
Aug 09, 2021 | 38.66 | 38.91 | 38.59 | 38.59 | 32,214 | -0.46(-1.18%) |
Aug 06, 2021 | 39.45 | 39.58 | 39.03 | 39.05 | 26,675 | -0.68(-1.71%) |
Aug 05, 2021 | 39.59 | 39.91 | 39.59 | 39.73 | 20,278 | +0.07(+0.18%) |
Aug 04, 2021 | 40.03 | 40.17 | 39.63 | 39.66 | 18,943 | -0.39(-0.97%) |
Aug 03, 2021 | 39.81 | 40.05 | 39.56 | 40.05 | 50,092 | +0.48(+1.21%) |
Aug 02, 2021 | 39.83 | 40.18 | 39.53 | 39.57 | 86,252 | -0.31(-0.78%) |
Jul 30, 2021 | 40.53 | 40.73 | 39.74 | 39.88 | 39,265 | -0.12(-0.30%) |
Jul 29, 2021 | 40.15 | 40.47 | 39.97 | 40.00 | 60,139 | -2.35(-5.55%) |
Jul 28, 2021 | 42.21 | 42.37 | 41.76 | 42.35 | 38,209 | +0.11(+0.26%) |
Jul 27, 2021 | 42.23 | 42.55 | 42.11 | 42.24 | 22,892 | -0.04(-0.09%) |
Jul 26, 2021 | 42.09 | 42.47 | 41.93 | 42.28 | 42,708 | +1.17(+2.85%) |
Jul 23, 2021 | 41.22 | 41.39 | 41.11 | 41.11 | 26,225 | +0.04(+0.10%) |
Jul 22, 2021 | 41.14 | 41.27 | 40.79 | 41.07 | 25,965 | +0.30(+0.74%) |
Jul 21, 2021 | 40.49 | 40.87 | 40.47 | 40.77 | 15,053 | +0.48(+1.19%) |
Jul 20, 2021 | 39.82 | 40.30 | 39.69 | 40.29 | 14,979 | +0.41(+1.03%) |
Jul 19, 2021 | 40.04 | 40.22 | 39.64 | 39.88 | 16,761 | -1.25(-3.04%) |
Jul 16, 2021 | 41.20 | 41.44 | 41.13 | 41.13 | 16,607 | +0.53(+1.31%) |
Jul 15, 2021 | 40.53 | 40.71 | 40.45 | 40.60 | 12,727 | +0.07(+0.17%) |
Jul 14, 2021 | 40.85 | 40.88 | 40.52 | 40.53 | 21,938 | +0.36(+0.90%) |
Jul 13, 2021 | 40.46 | 40.52 | 40.09 | 40.17 | 30,647 | -0.45(-1.11%) |
Jul 12, 2021 | 40.39 | 40.89 | 40.37 | 40.62 | 32,910 | +0.33(+0.82%) |
Jul 09, 2021 | 40.53 | 40.71 | 40.11 | 40.29 | 36,586 | +0.37(+0.93%) |
Jul 08, 2021 | 39.52 | 40.12 | 39.30 | 39.92 | 38,095 | +0.60(+1.53%) |
Jul 07, 2021 | 39.48 | 39.68 | 38.73 | 39.32 | 73,050 | -0.41(-1.03%) |
Jul 06, 2021 | 40.05 | 40.08 | 39.51 | 39.73 | 20,245 | -1.07(-2.62%) |
Jul 02, 2021 | 40.63 | 40.98 | 40.52 | 40.80 | 26,480 | +0.11(+0.27%) |
Jul 01, 2021 | 40.58 | 40.81 | 40.39 | 40.69 | 18,020 | +1.12(+2.83%) |
Jun 30, 2021 | 39.91 | 39.96 | 39.38 | 39.57 | 41,369 | -0.47(-1.17%) |
Jun 29, 2021 | 40.19 | 40.27 | 39.91 | 40.04 | 37,359 | -0.41(-1.01%) |
Jun 28, 2021 | 40.82 | 40.91 | 40.36 | 40.45 | 49,509 | +0.26(+0.65%) |
Jun 25, 2021 | 40.71 | 40.96 | 40.07 | 40.19 | 38,019 | -0.65(-1.59%) |
Jun 24, 2021 | 40.60 | 40.99 | 40.60 | 40.84 | 42,435 | +0.36(+0.89%) |
Jun 23, 2021 | 40.71 | 40.77 | 40.48 | 40.48 | 12,014 | -0.05(-0.12%) |
Jun 22, 2021 | 40.49 | 40.63 | 40.29 | 40.53 | 36,968 | -0.38(-0.93%) |
Jun 21, 2021 | 40.56 | 40.91 | 40.48 | 40.91 | 33,168 | +1.09(+2.74%) |
Jun 18, 2021 | 40.21 | 40.35 | 39.81 | 39.82 | 45,995 | -1.12(-2.74%) |
Jun 17, 2021 | 41.30 | 41.50 | 40.67 | 40.94 | 22,459 | -0.92(-2.20%) |
Jun 16, 2021 | 42.41 | 42.59 | 41.79 | 41.86 | 19,481 | -0.81(-1.90%) |
Jun 15, 2021 | 42.86 | 42.96 | 42.50 | 42.67 | 22,989 | -0.11(-0.26%) |
Jun 14, 2021 | 42.94 | 43.00 | 42.70 | 42.78 | 26,911 | -0.44(-1.02%) |
Jun 11, 2021 | 42.95 | 43.45 | 42.95 | 43.22 | 31,735 | +0.21(+0.49%) |
Jun 10, 2021 | 42.46 | 43.30 | 42.42 | 43.01 | 39,214 | -0.13(-0.30%) |
Jun 09, 2021 | 43.20 | 43.30 | 42.95 | 43.14 | 29,552 | -0.72(-1.64%) |
Jun 08, 2021 | 43.16 | 43.90 | 43.16 | 43.86 | 29,891 | +0.34(+0.78%) |
Jun 07, 2021 | 43.42 | 43.68 | 43.28 | 43.52 | 44,809 | -0.13(-0.30%) |
Jun 04, 2021 | 43.78 | 43.85 | 43.45 | 43.65 | 32,816 | -0.31(-0.71%) |
Jun 03, 2021 | 43.85 | 44.02 | 43.60 | 43.96 | 46,579 | -0.49(-1.10%) |
Jun 02, 2021 | 44.23 | 44.80 | 44.19 | 44.45 | 75,672 | +0.29(+0.66%) |
Jun 01, 2021 | 44.26 | 44.33 | 43.93 | 44.16 | 68,264 | -0.54(-1.21%) |
May 28, 2021 | 44.90 | 44.96 | 44.53 | 44.70 | 23,710 | -0.31(-0.69%) |
May 27, 2021 | 45.22 | 45.35 | 44.87 | 45.01 | 54,526 | -0.09(-0.20%) |
May 26, 2021 | 45.27 | 45.34 | 44.80 | 45.10 | 44,499 | -0.57(-1.25%) |
May 25, 2021 | 46.01 | 46.11 | 45.45 | 45.67 | 186,734 | +0.12(+0.26%) |
May 24, 2021 | 46.05 | 46.18 | 45.46 | 45.55 | 174,373 | +0.74(+1.65%) |
May 21, 2021 | 45.00 | 45.16 | 44.55 | 44.81 | 119,492 | +0.33(+0.74%) |
May 20, 2021 | 44.63 | 44.75 | 44.06 | 44.48 | 114,103 | -0.27(-0.60%) |
May 19, 2021 | 45.04 | 45.11 | 44.42 | 44.75 | 98,040 | -0.25(-0.56%) |
May 18, 2021 | 45.77 | 45.79 | 45.00 | 45.00 | 123,559 | -0.65(-1.42%) |
May 17, 2021 | 45.41 | 45.80 | 45.40 | 45.65 | 37,616 | +0.27(+0.59%) |
May 14, 2021 | 45.02 | 45.64 | 45.02 | 45.38 | 71,404 | +0.63(+1.41%) |
May 13, 2021 | 43.48 | 44.83 | 43.48 | 44.75 | 52,750 | +0.57(+1.29%) |
May 12, 2021 | 45.09 | 45.09 | 44.09 | 44.18 | 41,383 | -0.97(-2.15%) |
May 11, 2021 | 44.60 | 45.25 | 44.59 | 45.15 | 82,286 | +0.33(+0.74%) |
May 10, 2021 | 44.29 | 45.44 | 44.29 | 44.82 | 64,695 | +1.29(+2.96%) |
May 07, 2021 | 43.09 | 43.75 | 43.02 | 43.53 | 43,497 | +1.30(+3.08%) |
May 06, 2021 | 41.78 | 42.30 | 41.69 | 42.23 | 35,209 | +0.19(+0.45%) |
May 05, 2021 | 41.54 | 42.07 | 41.40 | 42.04 | 42,872 | +0.19(+0.45%) |
May 04, 2021 | 41.45 | 42.00 | 41.44 | 41.85 | 72,645 | +1.03(+2.52%) |
May 03, 2021 | 40.65 | 41.00 | 40.44 | 40.82 | 78,847 | +1.60(+4.08%) |
Apr 30, 2021 | 39.52 | 40.25 | 39.09 | 39.22 | 67,000 | -0.47(-1.18%) |
Apr 29, 2021 | 40.57 | 40.87 | 39.33 | 39.69 | 84,567 | +1.54(+4.04%) |
Apr 28, 2021 | 37.45 | 38.30 | 37.45 | 38.15 | 61,891 | +1.05(+2.83%) |
Apr 27, 2021 | 37.04 | 37.26 | 37.00 | 37.10 | 46,920 | -0.18(-0.48%) |
Apr 26, 2021 | 37.29 | 37.51 | 37.17 | 37.28 | 37,443 | +0.27(+0.73%) |
Apr 23, 2021 | 36.84 | 37.12 | 36.74 | 37.01 | 34,600 | +0.00(+0.00%) |
Apr 22, 2021 | 37.15 | 37.37 | 36.89 | 37.01 | 33,393 | -0.07(-0.19%) |
Apr 21, 2021 | 36.54 | 37.20 | 36.41 | 37.08 | 55,706 | -0.35(-0.94%) |
Apr 20, 2021 | 37.51 | 37.68 | 37.28 | 37.43 | 55,452 | -1.35(-3.48%) |
Apr 19, 2021 | 38.97 | 39.01 | 38.61 | 38.78 | 56,827 | -0.09(-0.23%) |
Apr 16, 2021 | 38.52 | 39.10 | 38.38 | 38.87 | 48,200 | -0.22(-0.56%) |
Apr 15, 2021 | 38.75 | 39.10 | 38.75 | 39.09 | 32,001 | -0.20(-0.51%) |
Apr 14, 2021 | 39.44 | 39.57 | 39.11 | 39.29 | 32,320 | -0.31(-0.78%) |
Apr 13, 2021 | 39.02 | 39.65 | 38.92 | 39.60 | 41,917 | +0.11(+0.28%) |
Apr 12, 2021 | 39.60 | 39.70 | 39.39 | 39.49 | 30,706 | -0.43(-1.08%) |
Apr 09, 2021 | 39.92 | 40.02 | 39.73 | 39.92 | 88,800 | +0.08(+0.20%) |
Apr 08, 2021 | 39.69 | 40.12 | 39.67 | 39.84 | 63,925 | +0.90(+2.31%) |
Apr 07, 2021 | 39.26 | 39.48 | 38.86 | 38.94 | 102,689 | -0.44(-1.12%) |
Apr 06, 2021 | 39.35 | 39.59 | 39.09 | 39.38 | 42,052 | +0.26(+0.66%) |
Apr 05, 2021 | 39.27 | 39.30 | 38.57 | 39.12 | 39,396 | +0.61(+1.58%) |
Apr 01, 2021 | 38.22 | 38.96 | 38.16 | 38.51 | 30,600 | +0.30(+0.79%) |
Mar 31, 2021 | 38.31 | 38.51 | 38.21 | 38.21 | 75,727 | +0.31(+0.82%) |
Mar 30, 2021 | 37.93 | 37.97 | 37.51 | 37.90 | 63,912 | -0.81(-2.09%) |
Mar 29, 2021 | 38.44 | 38.97 | 38.34 | 38.71 | 68,498 | -0.17(-0.44%) |
Mar 26, 2021 | 38.41 | 38.88 | 38.35 | 38.88 | 51,700 | +0.49(+1.28%) |
Mar 25, 2021 | 38.29 | 38.57 | 37.88 | 38.39 | 78,581 | -0.23(-0.60%) |
Mar 24, 2021 | 38.77 | 39.04 | 38.56 | 38.62 | 51,327 | +0.25(+0.65%) |
Mar 23, 2021 | 38.89 | 39.01 | 38.35 | 38.37 | 50,073 | -0.57(-1.46%) |
Mar 22, 2021 | 38.92 | 39.05 | 38.64 | 38.94 | 58,076 | +0.09(+0.23%) |
Mar 19, 2021 | 38.86 | 39.06 | 38.02 | 38.85 | 96,100 | -0.12(-0.31%) |
Mar 18, 2021 | 39.54 | 39.60 | 38.88 | 38.97 | 107,243 | -1.33(-3.30%) |
Mar 17, 2021 | 40.37 | 40.46 | 39.95 | 40.30 | 74,236 | -0.21(-0.52%) |
Mar 16, 2021 | 40.25 | 40.71 | 40.06 | 40.51 | 73,003 | +0.41(+1.02%) |
Mar 15, 2021 | 40.29 | 40.47 | 40.00 | 40.10 | 88,219 | -0.42(-1.04%) |
Mar 12, 2021 | 40.41 | 40.77 | 40.35 | 40.52 | 68,900 | +0.03(+0.07%) |
Mar 11, 2021 | 40.36 | 40.74 | 40.20 | 40.49 | 34,835 | -0.11(-0.27%) |
Mar 10, 2021 | 39.89 | 40.68 | 39.77 | 40.60 | 54,787 | +1.46(+3.73%) |
Mar 09, 2021 | 39.28 | 39.43 | 39.12 | 39.14 | 52,905 | +0.40(+1.03%) |
Mar 08, 2021 | 38.97 | 39.31 | 38.74 | 38.74 | 62,870 | -0.35(-0.90%) |
Mar 05, 2021 | 38.35 | 39.13 | 38.03 | 39.09 | 54,500 | +0.94(+2.46%) |
Mar 04, 2021 | 38.80 | 39.18 | 37.80 | 38.15 | 63,689 | -0.60(-1.55%) |
Mar 03, 2021 | 38.86 | 39.01 | 38.55 | 38.75 | 53,646 | +0.07(+0.18%) |
Mar 02, 2021 | 38.47 | 38.96 | 38.46 | 38.68 | 45,778 | +0.38(+0.99%) |
Mar 01, 2021 | 38.17 | 38.50 | 38.01 | 38.30 | 102,189 | +0.86(+2.30%) |
Feb 26, 2021 | 37.67 | 38.00 | 37.31 | 37.44 | 67,100 | -0.22(-0.58%) |
Feb 25, 2021 | 38.32 | 38.34 | 37.44 | 37.66 | 37,721 | +0.00(+0.00%) |
Feb 24, 2021 | 37.15 | 37.79 | 37.08 | 37.66 | 45,361 | -0.07(-0.19%) |
Feb 23, 2021 | 37.10 | 37.80 | 36.66 | 37.73 | 78,430 | +0.81(+2.19%) |
Feb 22, 2021 | 37.25 | 37.42 | 36.90 | 36.92 | 158,303 | -0.16(-0.43%) |
Feb 19, 2021 | 37.41 | 37.44 | 36.80 | 37.08 | 156,800 | +0.12(+0.32%) |
Feb 18, 2021 | 37.35 | 37.37 | 36.82 | 36.96 | 66,677 | -0.88(-2.33%) |
Feb 17, 2021 | 37.94 | 38.08 | 37.58 | 37.84 | 61,102 | -0.52(-1.36%) |
Feb 16, 2021 | 38.80 | 38.86 | 38.08 | 38.36 | 145,213 | +0.30(+0.79%) |
Feb 12, 2021 | 37.48 | 38.22 | 37.48 | 38.06 | 190,000 | +1.71(+4.70%) |
Feb 11, 2021 | 36.65 | 36.80 | 36.11 | 36.35 | 72,978 | -1.33(-3.53%) |
Feb 10, 2021 | 37.24 | 37.76 | 37.04 | 37.68 | 82,388 | +1.20(+3.29%) |
Feb 09, 2021 | 36.55 | 36.80 | 36.47 | 36.48 | 48,558 | -0.61(-1.64%) |
Feb 08, 2021 | 36.83 | 37.13 | 36.63 | 37.09 | 50,162 | +0.11(+0.30%) |
Feb 05, 2021 | 36.50 | 37.13 | 36.45 | 36.98 | 58,900 | +0.37(+1.01%) |
Feb 04, 2021 | 36.48 | 36.71 | 36.29 | 36.61 | 42,701 | -0.89(-2.37%) |
Feb 03, 2021 | 37.25 | 37.55 | 37.17 | 37.50 | 40,191 | -0.26(-0.69%) |
Feb 02, 2021 | 37.47 | 37.92 | 37.38 | 37.76 | 44,515 | +0.19(+0.51%) |
Feb 01, 2021 | 37.27 | 37.80 | 37.06 | 37.57 | 39,349 | +0.54(+1.46%) |
Jan 29, 2021 | 37.66 | 37.66 | 36.90 | 37.03 | 42,800 | -0.40(-1.07%) |
Jan 28, 2021 | 36.68 | 37.67 | 36.46 | 37.43 | 83,628 | +0.37(+1.00%) |
Jan 27, 2021 | 37.26 | 37.56 | 36.85 | 37.06 | 94,697 | -0.51(-1.36%) |
Jan 26, 2021 | 38.16 | 38.19 | 37.51 | 37.57 | 104,274 | -1.42(-3.64%) |
Jan 25, 2021 | 38.91 | 39.09 | 38.37 | 38.99 | 53,285 | -0.96(-2.40%) |
Jan 22, 2021 | 39.81 | 40.23 | 39.76 | 39.95 | 66,800 | -0.01(-0.03%) |
Jan 21, 2021 | 39.10 | 40.43 | 39.10 | 39.96 | 123,576 | +1.08(+2.78%) |
Jan 20, 2021 | 38.52 | 39.11 | 38.37 | 38.88 | 75,547 | +0.42(+1.09%) |
Jan 19, 2021 | 38.49 | 38.55 | 38.21 | 38.46 | 49,717 | -0.06(-0.16%) |
Jan 15, 2021 | 38.40 | 38.99 | 38.00 | 38.52 | 58,300 | +0.09(+0.23%) |
Jan 14, 2021 | 38.25 | 38.68 | 38.08 | 38.43 | 31,181 | +0.28(+0.73%) |
Jan 13, 2021 | 38.41 | 38.62 | 38.06 | 38.15 | 29,136 | -0.55(-1.42%) |
Jan 12, 2021 | 38.57 | 38.85 | 38.37 | 38.70 | 19,305 | +0.18(+0.47%) |
Jan 11, 2021 | 38.35 | 38.75 | 37.98 | 38.52 | 68,038 | -0.29(-0.75%) |
Jan 08, 2021 | 38.72 | 39.19 | 38.52 | 38.81 | 67,600 | -0.56(-1.42%) |
Jan 07, 2021 | 39.19 | 39.46 | 38.98 | 39.37 | 76,980 | -0.52(-1.30%) |
Jan 06, 2021 | 38.97 | 40.14 | 38.68 | 39.89 | 50,660 | +0.99(+2.54%) |
Jan 05, 2021 | 38.40 | 38.98 | 38.12 | 38.90 | 30,951 | +0.35(+0.91%) |
Jan 04, 2021 | 39.06 | 39.20 | 38.32 | 38.55 | 48,912 | -0.23(-0.59%) |
Dec 31, 2020 | 38.78 | 38.78 | 38.78 | 37,438 | -0.24(-0.62%) | |
Dec 30, 2020 | 39.34 | 39.66 | 38.92 | 39.02 | 37,438 | +0.13(+0.33%) |
Dec 29, 2020 | 39.54 | 39.65 | 38.86 | 38.89 | 70,842 | -0.12(-0.31%) |
Dec 28, 2020 | 39.09 | 39.32 | 38.61 | 39.01 | 72,536 | +0.40(+1.04%) |
Dec 24, 2020 | 38.73 | 38.77 | 38.42 | 38.61 | 28,100 | +0.17(+0.44%) |
Dec 23, 2020 | 38.66 | 38.85 | 38.34 | 38.44 | 36,298 | -0.21(-0.54%) |
Dec 22, 2020 | 39.07 | 39.08 | 38.60 | 38.65 | 56,811 | -1.26(-3.16%) |
Dec 21, 2020 | 39.52 | 40.23 | 38.94 | 39.91 | 76,942 | -0.93(-2.28%) |
Dec 18, 2020 | 40.80 | 41.16 | 40.62 | 40.84 | 64,700 | +0.39(+0.96%) |
Dec 17, 2020 | 40.90 | 41.02 | 40.33 | 40.45 | 63,330 | +0.14(+0.35%) |
Dec 16, 2020 | 40.50 | 40.58 | 39.99 | 40.31 | 95,514 | -0.07(-0.17%) |
Dec 15, 2020 | 40.23 | 40.55 | 40.03 | 40.38 | 95,193 | +1.23(+3.14%) |
Dec 14, 2020 | 39.73 | 39.84 | 38.84 | 39.15 | 75,443 | +0.36(+0.93%) |
Dec 11, 2020 | 39.12 | 39.12 | 38.45 | 38.79 | 52,300 | -0.64(-1.62%) |
Dec 10, 2020 | 39.11 | 39.63 | 39.11 | 39.43 | 62,665 | +0.22(+0.56%) |
Dec 09, 2020 | 39.96 | 40.05 | 38.83 | 39.21 | 120,001 | -0.36(-0.91%) |
Dec 08, 2020 | 39.69 | 39.91 | 39.25 | 39.57 | 80,194 | -0.46(-1.15%) |
Dec 07, 2020 | 40.24 | 40.35 | 39.77 | 40.03 | 51,872 | -0.08(-0.20%) |
Dec 04, 2020 | 40.51 | 40.78 | 40.00 | 40.11 | 80,900 | +0.06(+0.15%) |
Dec 03, 2020 | 40.40 | 40.85 | 39.97 | 40.05 | 73,069 | -0.82(-2.01%) |
Dec 02, 2020 | 40.42 | 41.18 | 40.33 | 40.87 | 52,076 | +0.95(+2.38%) |