Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 46.17 | 47.18 | 46.16 | 47.00 | 133,952 | +0.76(+1.65%) |
Dec 30, 2021 | 47.56 | 47.71 | 46.17 | 46.23 | 199,960 | -1.24(-2.62%) |
Dec 29, 2021 | 46.78 | 47.53 | 46.56 | 47.47 | 120,226 | +0.74(+1.57%) |
Dec 28, 2021 | 46.21 | 46.92 | 46.21 | 46.74 | 127,809 | +0.29(+0.62%) |
Dec 27, 2021 | 45.30 | 46.59 | 44.99 | 46.45 | 187,957 | +1.12(+2.47%) |
Dec 23, 2021 | 45.01 | 45.64 | 44.32 | 45.33 | 157,166 | +0.64(+1.43%) |
Dec 22, 2021 | 43.64 | 44.73 | 43.46 | 44.69 | 153,229 | +0.93(+2.12%) |
Dec 21, 2021 | 43.04 | 43.80 | 42.65 | 43.77 | 166,741 | +1.18(+2.76%) |
Dec 20, 2021 | 42.35 | 42.65 | 41.44 | 42.59 | 223,761 | -0.21(-0.49%) |
Dec 17, 2021 | 42.71 | 43.45 | 42.34 | 42.80 | 759,711 | -0.14(-0.33%) |
Dec 16, 2021 | 43.04 | 43.42 | 42.57 | 42.94 | 290,039 | +0.27(+0.63%) |
Dec 15, 2021 | 41.65 | 42.72 | 41.16 | 42.68 | 241,500 | +1.04(+2.50%) |
Dec 14, 2021 | 40.88 | 42.15 | 40.64 | 41.63 | 337,588 | +0.59(+1.44%) |
Dec 13, 2021 | 41.77 | 41.77 | 40.82 | 41.04 | 181,977 | -0.62(-1.49%) |
Dec 10, 2021 | 41.95 | 42.26 | 41.55 | 41.66 | 171,405 | +0.08(+0.18%) |
Dec 09, 2021 | 42.46 | 42.46 | 41.53 | 41.59 | 125,814 | -1.53(-3.55%) |
Dec 08, 2021 | 43.57 | 43.57 | 43.04 | 43.12 | 120,328 | -0.30(-0.68%) |
Dec 07, 2021 | 43.63 | 44.26 | 43.26 | 43.41 | 173,355 | -0.10(-0.22%) |
Dec 06, 2021 | 43.60 | 44.22 | 43.18 | 43.51 | 168,187 | +0.28(+0.64%) |
Dec 03, 2021 | 42.10 | 43.97 | 42.10 | 43.23 | 182,703 | +1.06(+2.52%) |
Dec 02, 2021 | 40.13 | 42.85 | 39.39 | 42.17 | 221,478 | -0.67(-1.56%) |
Dec 01, 2021 | 43.14 | 44.04 | 42.76 | 42.84 | 174,419 | +0.33(+0.79%) |
Nov 30, 2021 | 43.13 | 43.48 | 42.06 | 42.50 | 271,544 | -0.99(-2.29%) |
Nov 29, 2021 | 44.57 | 44.57 | 43.28 | 43.50 | 142,508 | -0.46(-1.04%) |
Nov 26, 2021 | 44.76 | 45.20 | 43.67 | 43.96 | 107,565 | -2.19(-4.74%) |
Nov 24, 2021 | 45.95 | 46.48 | 45.81 | 46.15 | 105,695 | -0.07(-0.14%) |
Nov 23, 2021 | 46.13 | 46.52 | 45.76 | 46.21 | 166,448 | -0.11(-0.25%) |
Nov 22, 2021 | 45.40 | 46.87 | 45.36 | 46.33 | 145,546 | +1.03(+2.28%) |
Nov 19, 2021 | 44.92 | 45.97 | 44.90 | 45.30 | 432,931 | +0.22(+0.49%) |
Nov 18, 2021 | 45.85 | 45.28 | 44.97 | 45.08 | 170,651 | -0.58(-1.28%) |
Nov 17, 2021 | 45.32 | 45.73 | 44.84 | 45.66 | 170,419 | +0.33(+0.74%) |
Nov 16, 2021 | 45.57 | 45.91 | 45.11 | 45.32 | 222,639 | -0.13(-0.29%) |
Nov 15, 2021 | 46.09 | 46.25 | 45.02 | 45.46 | 182,705 | -0.14(-0.31%) |
Nov 12, 2021 | 46.20 | 46.35 | 45.37 | 45.60 | 213,416 | -0.24(-0.52%) |
Nov 11, 2021 | 45.01 | 45.95 | 44.87 | 45.84 | 126,189 | +0.89(+1.98%) |
Nov 10, 2021 | 44.76 | 44.95 | 132,536 | -0.16(-0.36%) | ||
Nov 09, 2021 | 45.17 | 45.65 | 44.88 | 45.11 | 121,949 | -0.14(-0.32%) |
Nov 08, 2021 | 45.36 | 46.04 | 44.99 | 45.26 | 133,627 | +0.22(+0.49%) |
Nov 05, 2021 | 44.34 | 45.33 | 44.17 | 45.04 | 155,081 | +1.25(+2.86%) |
Nov 04, 2021 | 43.89 | 44.39 | 43.16 | 43.79 | 203,263 | +0.03(+0.07%) |
Nov 03, 2021 | 42.40 | 43.88 | 42.08 | 43.76 | 196,877 | +1.48(+3.50%) |
Nov 02, 2021 | 41.96 | 42.38 | 41.64 | 42.27 | 151,755 | +0.48(+1.14%) |
Nov 01, 2021 | 40.29 | 41.88 | 40.21 | 41.80 | 204,120 | +1.59(+3.95%) |
Oct 29, 2021 | 40.55 | 40.86 | 39.95 | 40.21 | 133,178 | -0.23(-0.57%) |
Oct 28, 2021 | 39.45 | 40.49 | 39.45 | 40.44 | 141,788 | +1.19(+3.04%) |
Oct 27, 2021 | 39.84 | 40.45 | 39.21 | 39.25 | 196,064 | -0.93(-2.31%) |
Oct 26, 2021 | 40.82 | 40.17 | 231,433 | -0.65(-1.59%) | ||
Oct 25, 2021 | 40.48 | 41.02 | 40.46 | 40.82 | 105,055 | +0.31(+0.76%) |
Oct 22, 2021 | 41.08 | 41.72 | 40.51 | 40.52 | 112,245 | -0.74(-1.78%) |
Oct 21, 2021 | 40.33 | 41.26 | 40.31 | 41.25 | 166,891 | +1.01(+2.52%) |
Oct 20, 2021 | 39.68 | 40.44 | 39.67 | 40.24 | 126,378 | +0.67(+1.69%) |
Oct 19, 2021 | 39.50 | 39.83 | 39.03 | 39.57 | 111,889 | +0.22(+0.56%) |
Oct 18, 2021 | 40.21 | 40.24 | 39.31 | 39.35 | 262,420 | -1.11(-2.74%) |
Oct 15, 2021 | 41.24 | 41.24 | 40.31 | 40.46 | 194,446 | -0.05(-0.12%) |
Oct 14, 2021 | 40.40 | 40.70 | 40.09 | 40.51 | 155,747 | +0.40(+1.00%) |
Oct 13, 2021 | 40.07 | 40.19 | 39.56 | 40.11 | 140,142 | +0.01(+0.02%) |
Oct 12, 2021 | 40.56 | 40.73 | 40.00 | 40.10 | 102,523 | -0.50(-1.24%) |
Oct 11, 2021 | 41.12 | 41.29 | 40.51 | 40.60 | 113,266 | -0.41(-1.00%) |
Oct 08, 2021 | 40.81 | 41.28 | 40.68 | 41.01 | 102,715 | +0.04(+0.09%) |
Oct 07, 2021 | 40.93 | 41.40 | 40.80 | 40.97 | 218,155 | +0.58(+1.44%) |
Oct 06, 2021 | 40.91 | 41.09 | 39.84 | 40.39 | 240,861 | -0.91(-2.21%) |
Oct 05, 2021 | 41.33 | 41.74 | 40.92 | 41.31 | 178,369 | +0.20(+0.49%) |
Oct 04, 2021 | 40.44 | 41.29 | 40.44 | 41.11 | 253,028 | +0.71(+1.75%) |
Oct 01, 2021 | 40.25 | 40.84 | 39.64 | 40.40 | 194,709 | +0.34(+0.86%) |
Sep 30, 2021 | 41.39 | 41.51 | 40.11 | 40.06 | 151,070 | -1.03(-2.50%) |
Sep 29, 2021 | 41.14 | 41.55 | 40.60 | 41.09 | 170,672 | -0.07(-0.16%) |
Sep 28, 2021 | 41.39 | 41.49 | 40.87 | 41.15 | 176,204 | -0.07(-0.16%) |
Sep 27, 2021 | 40.75 | 41.73 | 40.73 | 41.22 | 190,176 | +0.51(+1.26%) |
Sep 24, 2021 | 41.04 | 41.18 | 40.66 | 40.71 | 173,126 | -0.50(-1.20%) |
Sep 23, 2021 | 41.12 | 41.85 | 41.12 | 41.20 | 130,137 | +0.36(+0.89%) |
Sep 22, 2021 | 40.47 | 41.17 | 40.26 | 40.84 | 180,042 | +0.82(+2.05%) |
Sep 21, 2021 | 41.18 | 41.18 | 39.88 | 40.02 | 289,733 | -0.62(-1.52%) |
Sep 20, 2021 | 40.23 | 40.72 | 39.71 | 40.64 | 274,833 | -0.41(-1.00%) |
Sep 17, 2021 | 41.10 | 41.43 | 40.35 | 41.05 | 646,954 | +0.01(+0.02%) |
Sep 16, 2021 | 40.91 | 41.32 | 40.29 | 41.04 | 259,773 | +0.28(+0.68%) |
Sep 15, 2021 | 40.60 | 40.90 | 39.94 | 40.76 | 267,113 | +0.10(+0.23%) |
Sep 14, 2021 | 41.17 | 41.39 | 40.31 | 40.67 | 372,635 | -0.36(-0.88%) |
Sep 13, 2021 | 41.21 | 41.50 | 40.71 | 41.03 | 195,711 | +0.01(+0.02%) |
Sep 10, 2021 | 41.25 | 41.87 | 40.98 | 41.02 | 223,086 | -0.04(-0.09%) |
Sep 09, 2021 | 41.14 | 41.88 | 40.88 | 41.06 | 219,738 | -0.15(-0.37%) |
Sep 08, 2021 | 40.30 | 41.41 | 39.71 | 41.21 | 298,102 | +0.59(+1.45%) |
Sep 07, 2021 | 40.01 | 41.50 | 39.39 | 40.62 | 447,581 | +0.93(+2.35%) |
Sep 03, 2021 | 40.58 | 40.58 | 38.99 | 39.69 | 492,889 | -1.17(-2.87%) |
Sep 02, 2021 | 43.63 | 44.05 | 40.64 | 40.86 | 340,863 | -3.37(-7.62%) |
Sep 01, 2021 | 44.57 | 44.74 | 43.63 | 44.23 | 206,684 | -0.13(-0.30%) |
Aug 31, 2021 | 45.01 | 45.23 | 44.32 | 44.36 | 293,860 | -0.43(-0.96%) |
Aug 30, 2021 | 46.11 | 46.11 | 44.74 | 44.79 | 150,557 | -0.93(-2.04%) |
Aug 27, 2021 | 44.78 | 46.06 | 44.78 | 45.73 | 296,553 | +1.03(+2.30%) |
Aug 26, 2021 | 44.86 | 45.48 | 44.69 | 44.70 | 113,074 | -0.31(-0.70%) |
Aug 25, 2021 | 44.92 | 45.34 | 44.92 | 45.01 | 127,922 | +0.10(+0.21%) |
Aug 24, 2021 | 44.90 | 45.39 | 44.57 | 44.92 | 157,315 | +0.28(+0.62%) |
Aug 23, 2021 | 45.08 | 45.33 | 44.24 | 44.64 | 163,280 | -0.13(-0.30%) |
Aug 20, 2021 | 43.55 | 44.93 | 43.55 | 44.77 | 231,253 | +1.11(+2.53%) |
Aug 19, 2021 | 44.16 | 44.45 | 43.20 | 43.67 | 231,451 | -1.01(-2.26%) |
Aug 18, 2021 | 45.12 | 45.58 | 44.65 | 44.68 | 134,441 | -0.59(-1.30%) |
Aug 17, 2021 | 46.33 | 46.37 | 44.68 | 45.27 | 131,581 | -1.28(-2.74%) |
Aug 16, 2021 | 46.60 | 46.60 | 45.59 | 46.55 | 99,201 | -0.02(-0.04%) |
Aug 13, 2021 | 46.70 | 46.97 | 46.41 | 46.56 | 71,301 | -0.16(-0.35%) |
Aug 12, 2021 | 46.86 | 47.02 | 46.45 | 46.73 | 110,929 | -0.05(-0.10%) |
Aug 11, 2021 | 46.11 | 46.79 | 45.70 | 46.77 | 72,275 | +0.67(+1.45%) |
Aug 10, 2021 | 45.55 | 46.32 | 44.84 | 46.11 | 81,761 | +0.45(+0.98%) |
Aug 09, 2021 | 45.65 | 46.05 | 45.32 | 45.66 | 60,677 | -0.17(-0.37%) |
Aug 06, 2021 | 45.51 | 45.97 | 44.83 | 45.83 | 98,500 | +1.03(+2.30%) |
Aug 05, 2021 | 45.14 | 45.41 | 44.70 | 44.80 | 134,781 | -0.04(-0.09%) |
Aug 04, 2021 | 44.74 | 45.34 | 44.69 | 44.84 | 85,040 | -0.54(-1.20%) |
Aug 03, 2021 | 45.27 | 45.56 | 44.50 | 45.38 | 137,226 | +0.38(+0.85%) |
Aug 02, 2021 | 45.68 | 46.68 | 44.83 | 45.00 | 102,960 | -0.56(-1.23%) |
Jul 30, 2021 | 44.83 | 45.69 | 44.44 | 45.56 | 160,564 | +0.49(+1.08%) |
Jul 29, 2021 | 44.57 | 45.28 | 44.24 | 45.08 | 107,339 | +0.82(+1.85%) |
Jul 28, 2021 | 43.51 | 44.88 | 43.12 | 44.26 | 133,714 | +1.12(+2.61%) |
Jul 27, 2021 | 43.59 | 43.59 | 42.96 | 43.13 | 160,998 | -0.90(-2.05%) |
Jul 26, 2021 | 43.68 | 44.27 | 43.34 | 44.04 | 94,624 | +0.67(+1.54%) |
Jul 23, 2021 | 43.38 | 43.50 | 42.91 | 43.37 | 68,473 | +0.40(+0.93%) |
Jul 22, 2021 | 43.91 | 44.69 | 42.89 | 42.97 | 88,296 | -1.37(-3.09%) |
Jul 21, 2021 | 44.06 | 44.76 | 44.06 | 44.34 | 116,575 | +0.65(+1.48%) |
Jul 20, 2021 | 43.01 | 44.26 | 42.99 | 43.70 | 191,533 | +0.84(+1.96%) |
Jul 19, 2021 | 41.71 | 43.15 | 41.71 | 42.86 | 291,589 | +0.00(+0.00%) |
Jul 16, 2021 | 44.65 | 44.72 | 42.80 | 42.86 | 182,035 | -1.40(-3.16%) |
Jul 15, 2021 | 44.53 | 44.75 | 43.88 | 44.26 | 207,673 | -0.78(-1.73%) |
Jul 14, 2021 | 45.89 | 46.16 | 44.40 | 45.04 | 161,013 | -0.52(-1.15%) |
Jul 13, 2021 | 45.85 | 46.13 | 45.50 | 45.56 | 161,133 | -0.73(-1.58%) |
Jul 12, 2021 | 45.61 | 46.44 | 45.61 | 46.29 | 128,106 | +0.32(+0.70%) |
Jul 09, 2021 | 45.06 | 46.07 | 44.62 | 45.97 | 152,078 | +1.63(+3.68%) |
Jul 08, 2021 | 44.06 | 44.88 | 43.49 | 44.34 | 178,378 | -0.67(-1.50%) |
Jul 07, 2021 | 44.95 | 45.46 | 44.36 | 45.01 | 192,711 | -0.01(-0.02%) |
Jul 06, 2021 | 46.87 | 46.87 | 44.75 | 45.02 | 164,210 | -2.01(-4.28%) |
Jul 02, 2021 | 47.40 | 47.68 | 47.02 | 47.03 | 145,482 | -0.43(-0.90%) |
Jul 01, 2021 | 46.96 | 47.56 | 46.83 | 47.46 | 119,456 | +0.72(+1.54%) |
Jun 30, 2021 | 45.78 | 46.97 | 45.65 | 46.74 | 180,729 | +0.51(+1.11%) |
Jun 29, 2021 | 46.07 | 46.44 | 45.37 | 46.23 | 147,819 | +0.16(+0.35%) |
Jun 28, 2021 | 45.99 | 46.21 | 45.01 | 46.07 | 223,149 | +0.01(+0.02%) |
Jun 25, 2021 | 47.06 | 47.22 | 46.06 | 46.06 | 548,840 | -0.55(-1.18%) |
Jun 24, 2021 | 45.35 | 46.81 | 45.16 | 46.61 | 248,328 | +1.42(+3.15%) |
Jun 23, 2021 | 45.08 | 45.56 | 44.81 | 45.18 | 186,163 | -0.01(-0.02%) |
Jun 22, 2021 | 44.74 | 45.36 | 44.52 | 45.19 | 148,047 | +0.14(+0.32%) |
Jun 21, 2021 | 44.50 | 45.39 | 44.50 | 45.05 | 110,621 | +0.88(+2.00%) |
Jun 18, 2021 | 44.50 | 44.74 | 43.94 | 44.17 | 403,084 | -0.76(-1.69%) |
Jun 17, 2021 | 45.87 | 45.90 | 44.33 | 44.93 | 276,768 | -1.05(-2.29%) |
Jun 16, 2021 | 46.35 | 46.49 | 45.83 | 45.98 | 139,715 | -0.48(-1.04%) |
Jun 15, 2021 | 46.36 | 46.65 | 46.00 | 46.46 | 121,048 | +0.15(+0.33%) |
Jun 14, 2021 | 46.98 | 46.98 | 46.18 | 46.31 | 169,237 | -0.56(-1.20%) |
Jun 11, 2021 | 46.35 | 46.92 | 46.35 | 46.87 | 126,395 | +0.73(+1.58%) |
Jun 10, 2021 | 46.64 | 46.75 | 45.94 | 46.14 | 134,218 | -0.32(-0.69%) |
Jun 09, 2021 | 46.99 | 46.99 | 46.41 | 46.46 | 141,763 | -0.66(-1.39%) |
Jun 08, 2021 | 46.65 | 47.17 | 46.45 | 47.12 | 161,990 | +0.32(+0.69%) |
Jun 07, 2021 | 46.93 | 47.15 | 46.57 | 46.80 | 128,754 | +0.02(+0.04%) |
Jun 04, 2021 | 46.13 | 46.81 | 45.89 | 46.78 | 136,168 | +0.58(+1.25%) |
Jun 03, 2021 | 45.69 | 46.40 | 45.16 | 46.20 | 147,535 | +0.35(+0.77%) |
Jun 02, 2021 | 46.49 | 46.50 | 45.58 | 45.85 | 203,356 | -0.57(-1.23%) |
Jun 01, 2021 | 46.16 | 46.68 | 45.99 | 46.42 | 142,006 | +0.47(+1.01%) |
May 28, 2021 | 46.35 | 46.35 | 45.29 | 45.95 | 114,066 | -0.36(-0.78%) |
May 27, 2021 | 45.40 | 46.77 | 45.37 | 46.31 | 279,921 | +1.23(+2.74%) |
May 26, 2021 | 44.49 | 45.11 | 44.10 | 45.08 | 147,935 | +0.66(+1.50%) |
May 25, 2021 | 44.97 | 45.29 | 44.37 | 44.41 | 165,427 | -0.60(-1.33%) |
May 24, 2021 | 44.80 | 45.13 | 44.41 | 45.01 | 126,611 | +0.57(+1.28%) |
May 21, 2021 | 44.15 | 44.66 | 44.08 | 44.44 | 425,611 | +0.55(+1.26%) |
May 20, 2021 | 43.92 | 44.11 | 43.18 | 43.89 | 188,248 | -0.21(-0.47%) |
May 19, 2021 | 43.22 | 44.13 | 42.84 | 44.10 | 243,506 | +0.08(+0.17%) |
May 18, 2021 | 44.75 | 44.80 | 44.00 | 44.02 | 120,032 | -0.70(-1.57%) |
May 17, 2021 | 44.02 | 44.89 | 43.87 | 44.73 | 117,993 | +0.34(+0.77%) |
May 14, 2021 | 44.15 | 44.39 | 43.81 | 44.38 | 237,657 | +0.60(+1.37%) |
May 13, 2021 | 42.10 | 43.96 | 41.91 | 43.79 | 198,124 | +1.98(+4.73%) |
May 12, 2021 | 43.24 | 43.26 | 41.73 | 41.81 | 154,375 | -1.86(-4.26%) |
May 11, 2021 | 42.83 | 43.68 | 42.51 | 43.67 | 196,029 | -0.02(-0.04%) |
May 10, 2021 | 44.98 | 45.10 | 43.69 | 43.69 | 235,836 | -1.26(-2.81%) |
May 07, 2021 | 44.42 | 45.04 | 44.17 | 44.95 | 177,684 | +0.42(+0.94%) |
May 06, 2021 | 43.16 | 44.55 | 43.08 | 44.54 | 176,211 | +1.41(+3.26%) |
May 05, 2021 | 43.04 | 43.31 | 42.45 | 43.13 | 173,088 | +0.29(+0.67%) |
May 04, 2021 | 42.65 | 42.96 | 42.37 | 42.85 | 243,869 | -0.12(-0.29%) |
May 03, 2021 | 43.17 | 43.53 | 42.47 | 42.97 | 275,959 | +0.29(+0.69%) |
Apr 30, 2021 | 42.82 | 43.49 | 42.45 | 42.67 | 350,491 | -0.54(-1.25%) |
Apr 29, 2021 | 43.73 | 43.73 | 42.75 | 43.22 | 244,569 | -0.05(-0.11%) |
Apr 28, 2021 | 43.29 | 43.42 | 43.04 | 43.26 | 130,055 | -0.05(-0.11%) |
Apr 27, 2021 | 43.52 | 43.81 | 42.96 | 43.31 | 157,438 | -0.17(-0.39%) |
Apr 26, 2021 | 42.84 | 43.78 | 42.71 | 43.48 | 301,020 | +1.14(+2.69%) |
Apr 23, 2021 | 42.05 | 42.74 | 41.91 | 42.34 | 152,030 | +0.54(+1.29%) |
Apr 22, 2021 | 41.57 | 42.01 | 41.08 | 41.80 | 226,426 | +0.25(+0.59%) |
Apr 21, 2021 | 41.35 | 41.96 | 41.10 | 41.55 | 336,721 | +0.28(+0.69%) |
Apr 20, 2021 | 42.49 | 42.77 | 40.94 | 41.27 | 238,361 | -1.29(-3.03%) |
Apr 19, 2021 | 42.50 | 42.56 | 41.46 | 42.56 | 229,748 | +0.06(+0.13%) |
Apr 16, 2021 | 42.86 | 43.14 | 42.32 | 42.50 | 346,491 | +0.09(+0.22%) |
Apr 15, 2021 | 42.94 | 42.94 | 42.12 | 42.41 | 326,081 | -0.18(-0.42%) |
Apr 14, 2021 | 42.47 | 43.12 | 42.47 | 42.59 | 165,735 | -0.04(-0.09%) |
Apr 13, 2021 | 43.16 | 43.54 | 42.07 | 42.63 | 271,168 | -0.69(-1.60%) |
Apr 12, 2021 | 43.10 | 43.36 | 42.71 | 43.32 | 182,770 | +0.33(+0.77%) |
Apr 09, 2021 | 42.26 | 42.99 | 41.99 | 42.99 | 195,992 | +0.81(+1.91%) |
Apr 08, 2021 | 41.77 | 42.25 | 40.77 | 42.18 | 222,503 | +0.52(+1.25%) |
Apr 07, 2021 | 42.13 | 42.46 | 41.27 | 41.66 | 264,059 | -0.55(-1.30%) |
Apr 06, 2021 | 42.36 | 42.47 | 41.88 | 42.21 | 244,086 | -0.13(-0.31%) |
Apr 05, 2021 | 41.04 | 42.34 | 41.04 | 42.34 | 217,263 | +1.63(+4.00%) |
Apr 01, 2021 | 40.97 | 41.26 | 39.83 | 40.71 | 243,803 | +0.94(+2.36%) |
Mar 31, 2021 | 39.88 | 40.29 | 39.32 | 39.78 | 170,939 | -0.06(-0.14%) |
Mar 30, 2021 | 39.43 | 40.21 | 39.12 | 39.83 | 158,340 | +0.71(+1.82%) |
Mar 29, 2021 | 39.20 | 40.27 | 38.65 | 39.12 | 279,522 | -0.28(-0.72%) |
Mar 26, 2021 | 39.17 | 39.51 | 38.92 | 39.41 | 158,102 | +0.89(+2.31%) |
Mar 25, 2021 | 37.67 | 38.79 | 36.98 | 38.52 | 262,554 | +0.52(+1.37%) |
Mar 24, 2021 | 38.62 | 39.07 | 37.99 | 37.99 | 239,142 | -0.09(-0.25%) |
Mar 23, 2021 | 39.90 | 40.43 | 37.97 | 38.09 | 291,123 | -2.26(-5.59%) |
Mar 22, 2021 | 41.76 | 41.76 | 40.23 | 40.34 | 243,689 | -1.31(-3.14%) |
Mar 19, 2021 | 42.41 | 43.27 | 41.54 | 41.65 | 645,393 | -0.94(-2.20%) |
Mar 18, 2021 | 43.28 | 44.13 | 42.22 | 42.59 | 243,630 | -0.79(-1.81%) |
Mar 17, 2021 | 43.76 | 44.23 | 43.22 | 43.38 | 256,690 | -0.69(-1.57%) |
Mar 16, 2021 | 44.54 | 44.54 | 43.70 | 44.07 | 181,725 | -0.29(-0.66%) |
Mar 15, 2021 | 43.82 | 44.49 | 43.02 | 44.36 | 165,890 | +0.62(+1.41%) |
Mar 12, 2021 | 42.69 | 43.82 | 42.69 | 43.75 | 167,074 | +1.00(+2.35%) |
Mar 11, 2021 | 43.47 | 43.48 | 42.24 | 42.74 | 256,241 | -0.36(-0.84%) |
Mar 10, 2021 | 42.27 | 43.44 | 41.17 | 43.10 | 300,600 | +0.85(+2.02%) |
Mar 09, 2021 | 42.11 | 43.19 | 41.51 | 42.25 | 369,611 | +0.30(+0.72%) |
Mar 08, 2021 | 40.55 | 42.06 | 40.15 | 41.95 | 308,690 | +1.62(+4.02%) |
Mar 05, 2021 | 39.07 | 40.54 | 38.32 | 40.32 | 292,775 | +1.87(+4.85%) |
Mar 04, 2021 | 38.23 | 39.27 | 37.55 | 38.46 | 332,980 | +0.27(+0.72%) |
Mar 03, 2021 | 38.11 | 38.63 | 38.03 | 38.18 | 173,379 | +0.31(+0.83%) |
Mar 02, 2021 | 38.26 | 38.42 | 37.84 | 37.87 | 158,491 | -0.40(-1.04%) |
Mar 01, 2021 | 37.67 | 38.34 | 37.03 | 38.27 | 212,706 | +1.38(+3.75%) |
Feb 26, 2021 | 37.34 | 37.58 | 36.53 | 36.89 | 173,301 | -0.25(-0.66%) |
Feb 25, 2021 | 38.00 | 38.00 | 36.82 | 37.13 | 141,145 | -0.86(-2.27%) |
Feb 24, 2021 | 36.98 | 38.30 | 36.98 | 37.99 | 204,456 | +1.02(+2.77%) |
Feb 23, 2021 | 37.32 | 37.45 | 36.41 | 36.97 | 195,485 | -0.38(-1.01%) |
Feb 22, 2021 | 36.20 | 37.35 | 36.07 | 37.35 | 300,075 | +0.99(+2.71%) |
Feb 19, 2021 | 36.42 | 36.97 | 36.29 | 36.36 | 394,835 | +0.23(+0.63%) |
Feb 18, 2021 | 36.61 | 36.87 | 36.09 | 36.14 | 269,517 | -0.82(-2.23%) |
Feb 17, 2021 | 37.26 | 37.52 | 36.38 | 36.96 | 180,928 | -0.53(-1.42%) |
Feb 16, 2021 | 37.80 | 38.36 | 37.44 | 37.49 | 183,195 | -0.07(-0.18%) |
Feb 12, 2021 | 37.47 | 37.66 | 37.29 | 37.56 | 101,954 | -0.20(-0.53%) |
Feb 11, 2021 | 37.95 | 38.15 | 37.12 | 37.76 | 156,932 | -0.01(-0.03%) |
Feb 10, 2021 | 38.60 | 38.60 | 37.50 | 37.77 | 141,775 | -0.57(-1.48%) |
Feb 09, 2021 | 37.98 | 38.70 | 37.62 | 38.34 | 185,083 | +0.22(+0.57%) |
Feb 08, 2021 | 37.51 | 38.18 | 37.28 | 38.12 | 165,310 | +0.74(+1.98%) |
Feb 05, 2021 | 37.90 | 38.14 | 36.95 | 37.38 | 191,771 | +0.08(+0.20%) |
Feb 04, 2021 | 37.33 | 37.91 | 37.14 | 37.30 | 192,952 | +0.13(+0.36%) |
Feb 03, 2021 | 36.90 | 37.42 | 36.49 | 37.17 | 146,671 | +0.08(+0.20%) |
Feb 02, 2021 | 37.10 | 37.26 | 36.18 | 37.09 | 104,146 | +0.62(+1.69%) |
Feb 01, 2021 | 36.24 | 36.67 | 35.63 | 36.48 | 110,193 | +0.71(+1.99%) |
Jan 29, 2021 | 36.19 | 36.80 | 35.54 | 35.77 | 216,045 | -0.45(-1.23%) |
Jan 28, 2021 | 36.60 | 36.72 | 35.82 | 36.21 | 166,917 | -0.07(-0.18%) |
Jan 27, 2021 | 36.96 | 37.54 | 35.95 | 36.28 | 174,104 | -1.58(-4.18%) |
Jan 26, 2021 | 39.27 | 40.07 | 37.79 | 37.86 | 142,211 | -1.18(-3.03%) |
Jan 25, 2021 | 40.19 | 40.85 | 38.85 | 39.05 | 204,196 | -1.47(-3.62%) |
Jan 22, 2021 | 39.20 | 40.53 | 39.00 | 40.51 | 185,438 | +0.93(+2.35%) |
Jan 21, 2021 | 39.17 | 39.87 | 39.04 | 39.59 | 194,266 | +0.63(+1.63%) |
Jan 20, 2021 | 38.55 | 38.99 | 37.96 | 38.95 | 161,896 | +0.85(+2.24%) |
Jan 19, 2021 | 38.34 | 38.47 | 37.66 | 38.10 | 186,022 | +0.06(+0.15%) |
Jan 15, 2021 | 38.59 | 38.83 | 37.96 | 38.04 | 208,657 | -1.30(-3.30%) |
Jan 14, 2021 | 39.41 | 39.75 | 39.15 | 39.34 | 156,409 | +0.29(+0.75%) |
Jan 13, 2021 | 39.66 | 39.85 | 38.84 | 39.05 | 128,581 | -0.63(-1.60%) |
Jan 12, 2021 | 39.40 | 40.07 | 39.25 | 39.68 | 140,024 | +0.54(+1.38%) |
Jan 11, 2021 | 38.60 | 39.20 | 38.50 | 39.14 | 149,081 | +0.19(+0.49%) |
Jan 08, 2021 | 40.21 | 40.43 | 38.52 | 38.95 | 189,743 | -1.12(-2.81%) |
Jan 07, 2021 | 38.68 | 40.11 | 38.61 | 40.08 | 258,896 | +1.74(+4.54%) |
Jan 06, 2021 | 36.77 | 38.73 | 36.54 | 38.34 | 320,461 | +2.37(+6.59%) |
Jan 05, 2021 | 35.52 | 36.21 | 35.52 | 35.97 | 150,630 | +0.44(+1.25%) |