Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.84 | 38.13 | 36.20 | 36.74 | 4,942,480 | -1.48(-3.88%) |
Nov 29, 2021 | 38.86 | 39.15 | 37.75 | 38.23 | 3,700,884 | -0.05(-0.14%) |
Nov 26, 2021 | 39.23 | 39.23 | 37.15 | 38.28 | 3,724,780 | -2.08(-5.15%) |
Nov 24, 2021 | 41.24 | 41.24 | 39.95 | 40.36 | 6,249,800 | -1.76(-4.17%) |
Nov 23, 2021 | 42.09 | 42.66 | 41.54 | 42.12 | 3,634,304 | -0.19(-0.45%) |
Nov 22, 2021 | 42.36 | 43.09 | 42.18 | 42.31 | 3,293,898 | +0.19(+0.46%) |
Nov 19, 2021 | 41.98 | 42.64 | 41.84 | 42.12 | 3,308,602 | +0.14(+0.33%) |
Nov 18, 2021 | 41.84 | 42.05 | 41.90 | 41.98 | 6,728,157 | +0.60(+1.44%) |
Nov 17, 2021 | 41.53 | 41.75 | 41.07 | 41.39 | 2,624,209 | -0.37(-0.88%) |
Nov 16, 2021 | 41.31 | 42.20 | 41.15 | 41.75 | 2,521,640 | +0.63(+1.54%) |
Nov 15, 2021 | 41.70 | 41.77 | 39.74 | 41.12 | 4,496,387 | -0.58(-1.38%) |
Nov 12, 2021 | 42.59 | 42.81 | 41.57 | 41.70 | 4,607,225 | -0.60(-1.41%) |
Nov 11, 2021 | 41.03 | 43.06 | 40.95 | 42.29 | 10,812,242 | +3.27(+8.38%) |
Nov 10, 2021 | 38.28 | 39.02 | 6,282,626 | +0.13(+0.33%) | ||
Nov 09, 2021 | 38.87 | 39.15 | 38.08 | 38.90 | 4,000,355 | +0.11(+0.28%) |
Nov 08, 2021 | 39.07 | 39.28 | 38.34 | 38.79 | 3,008,292 | -0.15(-0.38%) |
Nov 05, 2021 | 39.21 | 39.74 | 38.65 | 38.93 | 5,489,613 | +0.49(+1.29%) |
Nov 04, 2021 | 38.35 | 39.33 | 38.32 | 38.44 | 4,819,451 | +0.14(+0.36%) |
Nov 03, 2021 | 37.65 | 38.62 | 37.39 | 38.30 | 4,394,958 | +2.00(+5.50%) |
Nov 02, 2021 | 36.35 | 36.63 | 35.86 | 36.30 | 3,371,653 | +0.23(+0.63%) |
Nov 01, 2021 | 35.62 | 36.33 | 35.77 | 36.08 | 3,916,163 | +0.38(+1.05%) |
Oct 29, 2021 | 35.65 | 36.11 | 35.32 | 35.70 | 2,103,681 | -0.02(-0.05%) |
Oct 28, 2021 | 35.17 | 36.35 | 34.87 | 35.72 | 3,394,723 | +0.86(+2.47%) |
Oct 27, 2021 | 35.63 | 35.63 | 34.83 | 34.86 | 2,271,878 | -0.96(-2.68%) |
Oct 26, 2021 | 36.57 | 35.78 | 35.82 | 2,789,636 | -0.49(-1.34%) | |
Oct 25, 2021 | 35.50 | 36.50 | 35.37 | 36.30 | 2,005,954 | +0.93(+2.64%) |
Oct 22, 2021 | 35.55 | 35.66 | 35.15 | 35.37 | 1,646,511 | -0.12(-0.34%) |
Oct 21, 2021 | 35.66 | 36.08 | 35.22 | 35.49 | 2,407,933 | +0.11(+0.31%) |
Oct 20, 2021 | 35.16 | 36.03 | 35.16 | 35.38 | 2,762,316 | +0.23(+0.65%) |
Oct 19, 2021 | 35.49 | 35.49 | 34.99 | 35.15 | 3,042,310 | -0.19(-0.54%) |
Oct 18, 2021 | 35.25 | 35.43 | 34.68 | 35.34 | 2,789,602 | -0.56(-1.56%) |
Oct 15, 2021 | 36.23 | 36.44 | 35.80 | 35.90 | 1,916,353 | +0.02(+0.05%) |
Oct 14, 2021 | 35.76 | 36.17 | 35.45 | 35.88 | 2,339,079 | +0.71(+2.00%) |
Oct 13, 2021 | 35.49 | 35.54 | 34.80 | 35.18 | 2,778,347 | +0.03(+0.08%) |
Oct 12, 2021 | 34.64 | 35.34 | 34.13 | 35.15 | 3,819,436 | +0.87(+2.54%) |
Oct 11, 2021 | 34.19 | 34.78 | 34.03 | 34.28 | 3,308,159 | +0.06(+0.19%) |
Oct 08, 2021 | 34.88 | 34.90 | 33.70 | 34.22 | 2,391,358 | -0.75(-2.15%) |
Oct 07, 2021 | 35.07 | 35.80 | 34.88 | 34.97 | 3,542,197 | +0.50(+1.46%) |
Oct 06, 2021 | 34.88 | 35.21 | 34.09 | 34.46 | 3,912,940 | -0.74(-2.11%) |
Oct 05, 2021 | 35.07 | 36.19 | 34.92 | 35.21 | 3,130,173 | +0.42(+1.21%) |
Oct 04, 2021 | 34.94 | 35.56 | 34.47 | 34.78 | 4,010,589 | -0.04(-0.11%) |
Oct 01, 2021 | 34.04 | 35.06 | 33.63 | 34.82 | 2,944,682 | +0.92(+2.70%) |
Sep 30, 2021 | 35.10 | 35.14 | 33.47 | 33.91 | 7,336,201 | -1.58(-4.46%) |
Sep 29, 2021 | 36.58 | 36.61 | 35.33 | 35.49 | 2,676,336 | -0.74(-2.05%) |
Sep 28, 2021 | 36.60 | 37.08 | 36.13 | 36.23 | 2,089,928 | -0.49(-1.35%) |
Sep 27, 2021 | 36.19 | 37.22 | 36.19 | 36.73 | 2,354,355 | +0.59(+1.62%) |
Sep 24, 2021 | 36.26 | 36.50 | 35.14 | 36.14 | 2,860,238 | -0.82(-2.21%) |
Sep 23, 2021 | 36.44 | 37.55 | 36.43 | 36.95 | 3,601,953 | +1.25(+3.51%) |
Sep 22, 2021 | 35.47 | 36.14 | 35.24 | 35.70 | 2,307,579 | +0.49(+1.38%) |
Sep 21, 2021 | 35.26 | 35.74 | 34.90 | 35.21 | 3,604,023 | +0.40(+1.16%) |
Sep 20, 2021 | 35.84 | 36.30 | 34.27 | 34.81 | 4,882,156 | -2.19(-5.92%) |
Sep 17, 2021 | 37.24 | 37.92 | 36.81 | 37.00 | 3,730,565 | -0.28(-0.76%) |
Sep 16, 2021 | 36.70 | 38.01 | 36.66 | 37.28 | 3,320,980 | +0.71(+1.93%) |
Sep 15, 2021 | 36.34 | 36.62 | 35.97 | 36.58 | 3,328,868 | -0.10(-0.27%) |
Sep 14, 2021 | 37.17 | 37.17 | 36.23 | 36.68 | 3,095,883 | -0.24(-0.64%) |
Sep 13, 2021 | 37.43 | 37.53 | 36.81 | 36.92 | 2,701,711 | -0.15(-0.40%) |
Sep 10, 2021 | 37.36 | 37.84 | 37.03 | 37.06 | 2,433,132 | -0.05(-0.12%) |
Sep 09, 2021 | 36.40 | 37.53 | 36.30 | 37.11 | 2,498,960 | +1.04(+2.89%) |
Sep 08, 2021 | 37.06 | 37.06 | 35.93 | 36.07 | 3,883,088 | -1.25(-3.36%) |
Sep 07, 2021 | 37.39 | 37.65 | 37.00 | 37.32 | 4,738,669 | +0.16(+0.44%) |
Sep 03, 2021 | 36.91 | 37.37 | 36.56 | 37.16 | 2,394,738 | +0.18(+0.50%) |
Sep 02, 2021 | 36.94 | 37.59 | 36.64 | 36.97 | 3,498,669 | +0.07(+0.20%) |
Sep 01, 2021 | 37.33 | 37.56 | 36.76 | 36.90 | 3,163,500 | +0.20(+0.55%) |
Aug 31, 2021 | 37.54 | 37.81 | 36.38 | 36.70 | 4,296,535 | -0.85(-2.25%) |
Aug 30, 2021 | 38.87 | 38.97 | 37.51 | 37.55 | 3,269,043 | -1.27(-3.28%) |
Aug 27, 2021 | 38.17 | 39.13 | 38.10 | 38.82 | 3,455,375 | +0.73(+1.91%) |
Aug 26, 2021 | 38.99 | 39.03 | 37.69 | 38.09 | 4,004,481 | -1.19(-3.04%) |
Aug 25, 2021 | 38.98 | 39.64 | 38.88 | 39.28 | 3,621,176 | -0.14(-0.35%) |
Aug 24, 2021 | 38.82 | 39.97 | 38.78 | 39.42 | 7,919,686 | +0.91(+2.36%) |
Aug 23, 2021 | 37.30 | 38.59 | 37.21 | 38.51 | 6,004,162 | +1.57(+4.26%) |
Aug 20, 2021 | 36.77 | 37.01 | 35.57 | 36.94 | 9,696,281 | +0.37(+1.02%) |
Aug 19, 2021 | 36.82 | 37.73 | 36.11 | 36.56 | 9,341,081 | -1.17(-3.11%) |
Aug 18, 2021 | 37.91 | 38.97 | 37.56 | 37.74 | 5,050,459 | -0.52(-1.36%) |
Aug 17, 2021 | 39.42 | 39.56 | 37.78 | 38.26 | 3,683,902 | -1.63(-4.08%) |
Aug 16, 2021 | 40.30 | 40.30 | 39.42 | 39.89 | 2,859,537 | -0.37(-0.93%) |
Aug 13, 2021 | 40.66 | 40.71 | 40.00 | 40.26 | 2,462,574 | -0.43(-1.05%) |
Aug 12, 2021 | 40.26 | 40.99 | 40.16 | 40.69 | 3,061,912 | +0.56(+1.38%) |
Aug 11, 2021 | 39.91 | 40.22 | 39.49 | 40.13 | 2,342,429 | +0.23(+0.57%) |
Aug 10, 2021 | 39.33 | 40.74 | 39.28 | 39.90 | 2,481,275 | +0.60(+1.53%) |
Aug 09, 2021 | 39.60 | 39.81 | 39.14 | 39.30 | 1,722,351 | -0.76(-1.89%) |
Aug 06, 2021 | 39.79 | 40.29 | 39.57 | 40.06 | 2,643,866 | +0.50(+1.27%) |
Aug 05, 2021 | 38.92 | 39.76 | 38.92 | 39.56 | 2,459,155 | +0.66(+1.68%) |
Aug 04, 2021 | 39.28 | 39.97 | 38.85 | 38.90 | 2,973,199 | -0.63(-1.59%) |
Aug 03, 2021 | 38.92 | 39.76 | 37.96 | 39.53 | 2,926,368 | +1.00(+2.60%) |
Aug 02, 2021 | 38.85 | 39.83 | 38.49 | 38.53 | 3,572,021 | +0.03(+0.07%) |
Jul 30, 2021 | 38.26 | 39.72 | 38.03 | 38.50 | 4,991,805 | +0.95(+2.52%) |
Jul 29, 2021 | 37.18 | 37.94 | 37.13 | 37.56 | 2,263,008 | +0.72(+1.95%) |
Jul 28, 2021 | 37.71 | 37.89 | 36.08 | 36.84 | 2,546,769 | -0.50(-1.34%) |
Jul 27, 2021 | 37.04 | 37.40 | 36.63 | 37.34 | 2,397,404 | -0.21(-0.56%) |
Jul 26, 2021 | 36.75 | 37.57 | 36.75 | 37.55 | 2,048,480 | +1.06(+2.89%) |
Jul 23, 2021 | 36.69 | 37.15 | 36.25 | 36.49 | 1,623,450 | +0.15(+0.43%) |
Jul 22, 2021 | 37.01 | 37.01 | 36.12 | 36.34 | 2,764,875 | -0.80(-2.16%) |
Jul 21, 2021 | 36.56 | 37.63 | 36.56 | 37.14 | 2,857,395 | +1.27(+3.53%) |
Jul 20, 2021 | 34.43 | 36.20 | 34.28 | 35.87 | 3,326,568 | +1.46(+4.23%) |
Jul 19, 2021 | 34.29 | 35.21 | 33.96 | 34.42 | 5,040,153 | -1.14(-3.20%) |
Jul 16, 2021 | 37.19 | 37.25 | 35.46 | 35.55 | 3,407,244 | -1.41(-3.82%) |
Jul 15, 2021 | 37.36 | 37.64 | 36.49 | 36.96 | 2,422,090 | -0.76(-2.00%) |
Jul 14, 2021 | 37.93 | 38.53 | 37.64 | 37.72 | 2,098,114 | -0.10(-0.26%) |
Jul 13, 2021 | 38.66 | 38.98 | 37.36 | 37.82 | 2,703,321 | -0.89(-2.30%) |
Jul 12, 2021 | 37.77 | 38.85 | 37.45 | 38.71 | 3,330,562 | +0.57(+1.50%) |
Jul 09, 2021 | 37.48 | 38.23 | 37.41 | 38.14 | 2,600,493 | +1.38(+3.76%) |
Jul 08, 2021 | 36.41 | 37.01 | 35.75 | 36.75 | 3,476,910 | -0.47(-1.27%) |
Jul 07, 2021 | 37.83 | 38.26 | 36.64 | 37.23 | 4,210,646 | -0.74(-1.94%) |
Jul 06, 2021 | 38.74 | 38.92 | 37.51 | 37.97 | 3,721,711 | -0.86(-2.23%) |
Jul 02, 2021 | 38.86 | 38.98 | 37.99 | 38.83 | 4,034,932 | +0.15(+0.40%) |
Jul 01, 2021 | 39.81 | 40.62 | 37.32 | 38.68 | 10,346,722 | -0.90(-2.28%) |
Jun 30, 2021 | 38.36 | 39.68 | 38.30 | 39.58 | 4,032,452 | +1.20(+3.13%) |
Jun 29, 2021 | 38.98 | 39.26 | 38.20 | 38.37 | 4,357,325 | -0.41(-1.06%) |
Jun 28, 2021 | 39.42 | 39.49 | 38.58 | 38.78 | 3,822,675 | -0.79(-2.00%) |
Jun 25, 2021 | 39.66 | 40.40 | 39.43 | 39.58 | 7,711,866 | +0.41(+1.05%) |
Jun 24, 2021 | 39.09 | 39.45 | 38.61 | 39.17 | 1,894,456 | +0.39(+1.01%) |
Jun 23, 2021 | 38.61 | 39.19 | 38.52 | 38.78 | 2,264,215 | +0.27(+0.71%) |
Jun 22, 2021 | 38.07 | 38.66 | 37.68 | 38.50 | 1,865,430 | +0.13(+0.33%) |
Jun 21, 2021 | 37.71 | 38.59 | 37.63 | 38.37 | 2,829,298 | +0.90(+2.40%) |
Jun 18, 2021 | 37.97 | 38.30 | 37.30 | 37.47 | 4,948,215 | -0.97(-2.53%) |
Jun 17, 2021 | 39.33 | 39.67 | 37.70 | 38.45 | 3,976,538 | -0.93(-2.36%) |
Jun 16, 2021 | 39.40 | 39.71 | 38.60 | 39.38 | 2,306,586 | -0.26(-0.67%) |
Jun 15, 2021 | 39.51 | 39.68 | 38.78 | 39.64 | 2,591,409 | +0.25(+0.65%) |
Jun 14, 2021 | 40.38 | 40.67 | 38.95 | 39.39 | 2,737,712 | -0.94(-2.32%) |
Jun 11, 2021 | 39.26 | 40.34 | 39.23 | 40.32 | 2,537,123 | +1.44(+3.70%) |
Jun 10, 2021 | 39.76 | 40.05 | 38.50 | 38.88 | 2,987,558 | -0.64(-1.61%) |
Jun 09, 2021 | 39.99 | 40.09 | 39.37 | 39.52 | 2,711,396 | -0.53(-1.32%) |
Jun 08, 2021 | 39.34 | 40.30 | 39.10 | 40.05 | 3,438,352 | +0.59(+1.50%) |
Jun 07, 2021 | 39.38 | 39.78 | 39.10 | 39.46 | 3,820,131 | +0.55(+1.40%) |
Jun 04, 2021 | 38.78 | 39.02 | 37.21 | 38.91 | 7,117,834 | +0.21(+0.54%) |
Jun 03, 2021 | 38.57 | 38.78 | 37.80 | 38.70 | 3,923,030 | -0.17(-0.44%) |
Jun 02, 2021 | 40.76 | 40.93 | 38.59 | 38.88 | 5,001,874 | -2.06(-5.03%) |
Jun 01, 2021 | 41.32 | 41.43 | 40.50 | 40.93 | 3,264,502 | +0.07(+0.18%) |
May 28, 2021 | 41.38 | 41.38 | 40.04 | 40.86 | 2,383,344 | -0.18(-0.44%) |
May 27, 2021 | 40.74 | 41.18 | 40.47 | 41.04 | 2,723,394 | +0.68(+1.69%) |
May 26, 2021 | 39.54 | 40.70 | 39.54 | 40.36 | 3,080,284 | +0.93(+2.35%) |
May 25, 2021 | 39.81 | 40.35 | 39.34 | 39.43 | 2,712,109 | -0.07(-0.18%) |
May 24, 2021 | 39.29 | 39.84 | 38.77 | 39.50 | 2,697,446 | +0.46(+1.19%) |
May 21, 2021 | 40.12 | 40.26 | 38.98 | 39.04 | 4,452,452 | -0.66(-1.65%) |
May 20, 2021 | 40.58 | 40.69 | 38.36 | 39.69 | 5,790,611 | -0.89(-2.20%) |
May 19, 2021 | 41.24 | 41.47 | 40.20 | 40.59 | 3,598,307 | -1.57(-3.71%) |
May 18, 2021 | 43.56 | 43.70 | 42.12 | 42.15 | 4,010,961 | -0.96(-2.24%) |
May 17, 2021 | 42.57 | 43.14 | 41.96 | 43.12 | 4,463,964 | +0.50(+1.17%) |
May 14, 2021 | 41.62 | 42.72 | 41.22 | 42.62 | 3,618,564 | +1.37(+3.33%) |
May 13, 2021 | 40.91 | 42.13 | 40.60 | 41.24 | 3,300,944 | +0.52(+1.27%) |
May 12, 2021 | 41.83 | 42.60 | 40.50 | 40.72 | 3,574,473 | -1.61(-3.81%) |
May 11, 2021 | 42.02 | 42.56 | 41.06 | 42.33 | 4,410,873 | -0.46(-1.08%) |
May 10, 2021 | 44.70 | 44.97 | 42.70 | 42.80 | 3,849,649 | -1.91(-4.28%) |
May 07, 2021 | 42.53 | 45.21 | 42.46 | 44.71 | 5,242,666 | +2.11(+4.96%) |
May 06, 2021 | 43.69 | 43.69 | 41.42 | 42.60 | 7,632,447 | -1.47(-3.33%) |
May 05, 2021 | 44.05 | 44.47 | 43.36 | 44.06 | 3,993,808 | +0.37(+0.85%) |
May 04, 2021 | 43.96 | 44.16 | 43.12 | 43.69 | 4,178,236 | -0.49(-1.11%) |
May 03, 2021 | 44.14 | 44.98 | 43.82 | 44.18 | 6,513,620 | +0.63(+1.44%) |
Apr 30, 2021 | 43.25 | 43.91 | 43.09 | 43.55 | 4,867,073 | -0.05(-0.13%) |
Apr 29, 2021 | 43.46 | 44.24 | 43.16 | 43.61 | 3,716,684 | +0.37(+0.86%) |
Apr 28, 2021 | 42.77 | 43.82 | 42.56 | 43.24 | 2,160,000 | +0.12(+0.27%) |
Apr 27, 2021 | 42.09 | 43.39 | 42.08 | 43.12 | 2,914,952 | +1.27(+3.02%) |
Apr 26, 2021 | 42.43 | 42.89 | 41.55 | 41.85 | 2,868,035 | -0.35(-0.82%) |
Apr 23, 2021 | 41.52 | 42.36 | 41.18 | 42.20 | 2,509,397 | +1.09(+2.66%) |
Apr 22, 2021 | 41.13 | 41.86 | 40.66 | 41.11 | 2,172,119 | +0.21(+0.51%) |
Apr 21, 2021 | 39.39 | 40.94 | 39.17 | 40.90 | 4,040,466 | +1.28(+3.24%) |
Apr 20, 2021 | 40.81 | 40.98 | 39.13 | 39.61 | 3,185,655 | -1.56(-3.78%) |
Apr 19, 2021 | 42.02 | 42.02 | 40.94 | 41.17 | 2,766,826 | -1.21(-2.86%) |
Apr 16, 2021 | 42.40 | 42.68 | 41.91 | 42.38 | 3,157,703 | +0.28(+0.67%) |
Apr 15, 2021 | 42.02 | 42.84 | 41.31 | 42.10 | 3,232,803 | +0.76(+1.83%) |
Apr 14, 2021 | 41.23 | 42.00 | 41.19 | 41.34 | 3,212,690 | +0.33(+0.80%) |
Apr 13, 2021 | 41.12 | 41.37 | 39.79 | 41.01 | 3,596,081 | -0.42(-1.01%) |
Apr 12, 2021 | 40.66 | 41.62 | 40.58 | 41.43 | 3,148,587 | +0.54(+1.31%) |
Apr 09, 2021 | 39.87 | 41.06 | 39.65 | 40.90 | 3,523,110 | +1.42(+3.60%) |
Apr 08, 2021 | 39.22 | 39.69 | 38.47 | 39.48 | 2,942,624 | +0.25(+0.65%) |
Apr 07, 2021 | 39.37 | 39.99 | 38.89 | 39.22 | 2,708,681 | +0.21(+0.54%) |
Apr 06, 2021 | 38.88 | 39.82 | 38.67 | 39.01 | 4,771,111 | +0.15(+0.40%) |
Apr 05, 2021 | 37.89 | 38.97 | 37.24 | 38.86 | 4,477,939 | +1.51(+4.05%) |
Apr 01, 2021 | 37.89 | 38.13 | 36.83 | 37.35 | 4,715,900 | -0.16(-0.44%) |
Mar 31, 2021 | 37.19 | 37.76 | 36.79 | 37.51 | 3,518,766 | +0.24(+0.64%) |
Mar 30, 2021 | 35.95 | 37.40 | 35.63 | 37.27 | 4,903,996 | +1.33(+3.70%) |
Mar 29, 2021 | 37.77 | 38.11 | 35.35 | 35.94 | 5,964,590 | -2.10(-5.53%) |
Mar 26, 2021 | 38.67 | 39.02 | 36.85 | 38.05 | 3,284,376 | -0.02(-0.05%) |
Mar 25, 2021 | 36.02 | 38.23 | 36.02 | 38.07 | 3,871,048 | +1.07(+2.90%) |
Mar 24, 2021 | 37.75 | 38.81 | 36.95 | 36.99 | 4,031,727 | -0.41(-1.10%) |
Mar 23, 2021 | 39.14 | 39.51 | 37.21 | 37.40 | 6,737,105 | -2.34(-5.89%) |
Mar 22, 2021 | 40.91 | 40.95 | 39.28 | 39.74 | 4,178,404 | -0.94(-2.30%) |
Mar 19, 2021 | 40.65 | 41.53 | 40.18 | 40.68 | 5,724,120 | -0.61(-1.48%) |
Mar 18, 2021 | 41.17 | 42.22 | 41.03 | 41.29 | 3,157,522 | +0.25(+0.60%) |
Mar 17, 2021 | 41.27 | 41.42 | 39.88 | 41.04 | 3,345,020 | +0.25(+0.62%) |
Mar 16, 2021 | 41.94 | 41.94 | 40.32 | 40.79 | 3,725,535 | -1.38(-3.28%) |
Mar 15, 2021 | 40.43 | 42.25 | 40.39 | 42.17 | 4,986,657 | +1.57(+3.86%) |
Mar 12, 2021 | 39.86 | 40.96 | 39.86 | 40.60 | 4,629,218 | +0.49(+1.23%) |
Mar 11, 2021 | 39.22 | 40.16 | 39.00 | 40.11 | 3,939,261 | +1.00(+2.56%) |
Mar 10, 2021 | 39.44 | 40.28 | 38.56 | 39.11 | 4,517,573 | -0.36(-0.90%) |
Mar 09, 2021 | 39.95 | 40.11 | 39.07 | 39.47 | 5,821,092 | -0.54(-1.34%) |
Mar 08, 2021 | 38.68 | 40.50 | 38.25 | 40.00 | 5,990,980 | +1.86(+4.87%) |
Mar 05, 2021 | 37.88 | 38.28 | 36.58 | 38.15 | 3,901,151 | +1.04(+2.80%) |
Mar 04, 2021 | 37.32 | 37.81 | 35.97 | 37.11 | 3,310,447 | -0.73(-1.92%) |
Mar 03, 2021 | 38.24 | 38.99 | 37.82 | 37.84 | 3,674,274 | -0.68(-1.77%) |
Mar 02, 2021 | 37.77 | 38.66 | 37.40 | 38.52 | 4,069,735 | +0.75(+1.98%) |
Mar 01, 2021 | 39.10 | 39.37 | 37.70 | 37.77 | 6,450,483 | -0.58(-1.52%) |
Feb 26, 2021 | 38.68 | 39.07 | 37.53 | 38.36 | 4,898,164 | -0.25(-0.64%) |
Feb 25, 2021 | 37.74 | 39.07 | 37.73 | 38.60 | 7,013,867 | +0.66(+1.73%) |
Feb 24, 2021 | 37.15 | 38.07 | 36.60 | 37.95 | 4,747,952 | +0.96(+2.58%) |
Feb 23, 2021 | 36.83 | 37.18 | 35.38 | 36.99 | 4,217,109 | -0.28(-0.76%) |
Feb 22, 2021 | 36.41 | 37.76 | 36.16 | 37.27 | 6,953,765 | +1.36(+3.78%) |
Feb 19, 2021 | 35.04 | 36.03 | 34.94 | 35.92 | 4,454,974 | +1.34(+3.87%) |
Feb 18, 2021 | 34.90 | 35.03 | 34.30 | 34.58 | 3,735,434 | -0.60(-1.71%) |
Feb 17, 2021 | 35.50 | 35.50 | 34.35 | 35.18 | 3,606,800 | -0.37(-1.05%) |
Feb 16, 2021 | 35.23 | 35.75 | 34.88 | 35.55 | 4,672,667 | +0.68(+1.96%) |
Feb 12, 2021 | 35.26 | 35.46 | 34.62 | 34.87 | 3,910,489 | -0.74(-2.07%) |
Feb 11, 2021 | 35.52 | 36.57 | 35.11 | 35.61 | 5,794,338 | -0.04(-0.10%) |
Feb 10, 2021 | 35.24 | 35.88 | 34.75 | 35.64 | 6,288,955 | +0.74(+2.11%) |
Feb 09, 2021 | 35.08 | 35.36 | 34.81 | 34.91 | 5,515,453 | +0.00(+0.00%) |
Feb 08, 2021 | 34.22 | 35.24 | 34.13 | 34.91 | 5,564,730 | +0.73(+2.13%) |
Feb 05, 2021 | 33.44 | 34.37 | 33.33 | 34.18 | 6,945,365 | +1.25(+3.79%) |
Feb 04, 2021 | 32.95 | 33.29 | 31.21 | 32.93 | 11,556,649 | +1.44(+4.57%) |
Feb 03, 2021 | 31.02 | 31.95 | 30.97 | 31.49 | 8,726,524 | +1.05(+3.44%) |
Feb 02, 2021 | 29.35 | 30.69 | 29.32 | 30.45 | 6,762,220 | +1.46(+5.02%) |
Feb 01, 2021 | 29.31 | 29.55 | 28.35 | 28.99 | 4,584,337 | +0.21(+0.73%) |
Jan 29, 2021 | 29.15 | 29.41 | 28.53 | 28.78 | 4,154,167 | -0.68(-2.32%) |
Jan 28, 2021 | 28.09 | 29.67 | 28.09 | 29.46 | 5,019,994 | +1.60(+5.75%) |
Jan 27, 2021 | 28.89 | 29.09 | 27.52 | 27.86 | 7,056,560 | -1.98(-6.65%) |
Jan 26, 2021 | 31.18 | 31.20 | 29.81 | 29.85 | 3,711,876 | -0.89(-2.90%) |
Jan 25, 2021 | 30.98 | 31.71 | 30.32 | 30.74 | 3,839,524 | -0.51(-1.63%) |
Jan 22, 2021 | 30.62 | 31.26 | 30.33 | 31.25 | 4,079,899 | +0.53(+1.72%) |
Jan 21, 2021 | 30.92 | 31.24 | 30.57 | 30.72 | 2,540,229 | +0.05(+0.18%) |
Jan 20, 2021 | 30.39 | 30.87 | 30.27 | 30.67 | 3,653,484 | +0.32(+1.05%) |
Jan 19, 2021 | 30.67 | 31.25 | 30.31 | 30.35 | 4,317,610 | -0.25(-0.83%) |
Jan 15, 2021 | 30.88 | 31.19 | 30.18 | 30.60 | 4,634,381 | -0.40(-1.29%) |
Jan 14, 2021 | 31.50 | 31.86 | 30.86 | 31.00 | 4,328,949 | +0.03(+0.09%) |
Jan 13, 2021 | 31.99 | 32.00 | 30.82 | 30.97 | 6,992,061 | -1.19(-3.71%) |
Jan 12, 2021 | 31.48 | 32.27 | 31.39 | 32.17 | 3,083,507 | +0.71(+2.26%) |
Jan 11, 2021 | 30.58 | 31.58 | 30.07 | 31.46 | 4,376,634 | +0.30(+0.96%) |
Jan 08, 2021 | 31.85 | 32.06 | 30.96 | 31.16 | 4,482,110 | -0.58(-1.84%) |
Jan 07, 2021 | 31.78 | 32.19 | 31.13 | 31.74 | 5,412,505 | +0.50(+1.60%) |
Jan 06, 2021 | 29.96 | 31.91 | 29.95 | 31.24 | 7,271,764 | +1.64(+5.54%) |
Jan 05, 2021 | 29.48 | 30.00 | 29.35 | 29.60 | 5,007,139 | -0.17(-0.58%) |
Jan 04, 2021 | 29.16 | 30.16 | 28.78 | 29.77 | 11,504,591 | +1.48(+5.24%) |
Dec 31, 2020 | 28.29 | 28.29 | 28.29 | 2,936,034 | -0.34(-1.18%) | |
Dec 30, 2020 | 27.87 | 28.76 | 27.70 | 28.63 | 2,936,034 | +1.22(+4.45%) |
Dec 29, 2020 | 28.03 | 28.31 | 27.12 | 27.41 | 3,789,681 | -0.68(-2.43%) |
Dec 28, 2020 | 28.23 | 28.81 | 28.04 | 28.09 | 4,743,869 | +0.01(+0.03%) |
Dec 24, 2020 | 28.23 | 28.38 | 27.64 | 28.08 | 2,137,179 | +0.30(+1.08%) |
Dec 23, 2020 | 27.72 | 27.89 | 27.23 | 27.78 | 5,273,453 | +0.32(+1.16%) |
Dec 22, 2020 | 27.33 | 27.72 | 26.88 | 27.46 | 5,641,452 | +0.73(+2.72%) |
Dec 21, 2020 | 25.46 | 26.95 | 25.18 | 26.73 | 5,011,515 | +0.46(+1.77%) |
Dec 18, 2020 | 26.94 | 27.05 | 26.10 | 26.27 | 7,396,136 | -0.88(-3.25%) |
Dec 17, 2020 | 27.22 | 27.37 | 26.71 | 27.15 | 3,284,689 | +0.15(+0.54%) |
Dec 16, 2020 | 27.29 | 28.17 | 26.73 | 27.01 | 4,881,378 | -0.05(-0.17%) |
Dec 15, 2020 | 27.10 | 27.17 | 26.52 | 27.05 | 3,425,790 | +0.63(+2.38%) |
Dec 14, 2020 | 27.05 | 27.31 | 26.37 | 26.42 | 4,764,113 | -0.27(-1.02%) |
Dec 11, 2020 | 26.92 | 27.39 | 26.54 | 26.70 | 3,240,430 | -0.26(-0.98%) |
Dec 10, 2020 | 26.69 | 27.21 | 26.43 | 26.96 | 2,909,812 | -0.01(-0.03%) |
Dec 09, 2020 | 27.02 | 27.52 | 26.55 | 26.97 | 4,599,405 | +0.12(+0.44%) |
Dec 08, 2020 | 26.43 | 27.08 | 26.31 | 26.85 | 4,681,224 | -0.22(-0.81%) |
Dec 07, 2020 | 26.42 | 27.08 | 26.22 | 27.07 | 4,130,597 | +0.36(+1.33%) |
Dec 04, 2020 | 26.73 | 26.96 | 26.30 | 26.71 | 5,246,212 | +0.07(+0.27%) |
Dec 03, 2020 | 26.27 | 27.08 | 26.11 | 26.64 | 5,083,985 | +0.72(+2.77%) |
Dec 02, 2020 | 25.36 | 26.10 | 25.30 | 25.92 | 5,307,925 | +0.11(+0.42%) |