Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 40.55 | 40.93 | 40.48 | 40.58 | 640,668 | -0.17(-0.42%) |
Dec 30, 2021 | 40.91 | 41.36 | 40.74 | 40.75 | 602,806 | -0.02(-0.04%) |
Dec 29, 2021 | 40.89 | 41.09 | 40.58 | 40.77 | 705,289 | -0.05(-0.12%) |
Dec 28, 2021 | 40.53 | 41.22 | 40.53 | 40.82 | 974,976 | +0.11(+0.26%) |
Dec 27, 2021 | 40.70 | 40.84 | 40.12 | 40.71 | 1,702,597 | +0.02(+0.06%) |
Dec 23, 2021 | 40.96 | 41.25 | 40.59 | 40.69 | 867,453 | -0.06(-0.16%) |
Dec 22, 2021 | 40.31 | 40.96 | 40.19 | 40.75 | 1,372,696 | +0.54(+1.33%) |
Dec 21, 2021 | 39.19 | 40.26 | 39.13 | 40.22 | 1,442,052 | +1.38(+3.55%) |
Dec 20, 2021 | 39.56 | 39.56 | 38.12 | 38.84 | 2,318,047 | -1.35(-3.37%) |
Dec 17, 2021 | 40.20 | 40.34 | 39.43 | 40.19 | 2,596,676 | -0.41(-1.02%) |
Dec 16, 2021 | 41.52 | 41.83 | 40.30 | 40.61 | 1,632,701 | -0.67(-1.63%) |
Dec 15, 2021 | 40.83 | 41.47 | 40.18 | 41.28 | 1,571,848 | +0.49(+1.21%) |
Dec 14, 2021 | 40.78 | 41.80 | 40.68 | 40.79 | 2,268,924 | +0.44(+1.09%) |
Dec 13, 2021 | 41.00 | 41.38 | 40.34 | 40.35 | 1,176,163 | -0.89(-2.16%) |
Dec 10, 2021 | 41.24 | 41.43 | 40.75 | 41.24 | 967,094 | +0.18(+0.43%) |
Dec 09, 2021 | 41.41 | 41.62 | 41.04 | 41.06 | 1,225,322 | -0.65(-1.56%) |
Dec 08, 2021 | 41.77 | 42.03 | 41.43 | 41.71 | 1,296,209 | -0.08(-0.19%) |
Dec 07, 2021 | 42.09 | 43.02 | 41.54 | 41.79 | 1,647,161 | +0.18(+0.43%) |
Dec 06, 2021 | 41.56 | 42.74 | 41.36 | 41.61 | 1,954,453 | +0.41(+1.00%) |
Dec 03, 2021 | 42.03 | 42.11 | 40.71 | 41.20 | 1,785,443 | -0.73(-1.74%) |
Dec 02, 2021 | 40.95 | 42.44 | 40.73 | 41.93 | 2,285,010 | +0.68(+1.65%) |
Dec 01, 2021 | 41.23 | 41.82 | 40.76 | 41.25 | 5,222,036 | +0.87(+2.15%) |
Nov 30, 2021 | 40.49 | 41.08 | 39.84 | 40.38 | 3,485,367 | -0.64(-1.56%) |
Nov 29, 2021 | 41.06 | 41.20 | 40.21 | 41.02 | 2,456,807 | +0.42(+1.04%) |
Nov 26, 2021 | 40.38 | 40.81 | 39.70 | 40.60 | 1,166,177 | -0.85(-2.05%) |
Nov 24, 2021 | 41.27 | 42.06 | 41.05 | 41.45 | 1,141,323 | +0.04(+0.10%) |
Nov 23, 2021 | 40.48 | 41.58 | 40.36 | 41.41 | 1,766,033 | +1.06(+2.63%) |
Nov 22, 2021 | 40.58 | 40.68 | 39.88 | 40.35 | 1,516,496 | +0.32(+0.79%) |
Nov 19, 2021 | 40.73 | 40.75 | 39.69 | 40.03 | 2,569,700 | -0.87(-2.12%) |
Nov 18, 2021 | 41.27 | 41.05 | 40.21 | 40.90 | 2,028,869 | -0.48(-1.16%) |
Nov 17, 2021 | 41.44 | 41.74 | 41.05 | 41.38 | 1,944,976 | -0.17(-0.41%) |
Nov 16, 2021 | 42.78 | 42.82 | 41.53 | 41.55 | 2,200,723 | -1.24(-2.90%) |
Nov 15, 2021 | 43.49 | 43.71 | 42.67 | 42.79 | 1,716,181 | -0.76(-1.75%) |
Nov 12, 2021 | 44.08 | 44.20 | 43.28 | 43.55 | 1,359,503 | -0.53(-1.20%) |
Nov 11, 2021 | 43.77 | 44.30 | 43.77 | 44.08 | 851,542 | +0.32(+0.72%) |
Nov 10, 2021 | 43.33 | 43.76 | 1,094,008 | +0.37(+0.86%) | ||
Nov 09, 2021 | 43.09 | 43.51 | 42.74 | 43.39 | 1,164,438 | +0.00(+0.00%) |
Nov 08, 2021 | 43.46 | 43.83 | 43.01 | 43.39 | 1,295,572 | +0.20(+0.47%) |
Nov 05, 2021 | 43.39 | 43.79 | 43.17 | 43.19 | 1,493,394 | +0.43(+1.01%) |
Nov 04, 2021 | 43.33 | 43.74 | 42.47 | 42.76 | 935,372 | -0.70(-1.61%) |
Nov 03, 2021 | 42.38 | 43.75 | 42.38 | 43.45 | 1,398,273 | +0.88(+2.06%) |
Nov 02, 2021 | 43.05 | 43.13 | 42.33 | 42.58 | 1,745,268 | -0.61(-1.41%) |
Nov 01, 2021 | 42.67 | 43.49 | 42.96 | 43.19 | 2,926,659 | +0.92(+2.19%) |
Oct 29, 2021 | 42.61 | 43.00 | 42.14 | 42.26 | 2,519,504 | +0.09(+0.21%) |
Oct 28, 2021 | 42.43 | 42.81 | 41.80 | 42.17 | 3,829,898 | +0.16(+0.38%) |
Oct 27, 2021 | 44.01 | 44.23 | 41.72 | 42.01 | 4,966,763 | -2.38(-5.35%) |
Oct 26, 2021 | 44.79 | 44.39 | 8,449,839 | +1.07(+2.48%) | ||
Oct 25, 2021 | 43.17 | 43.90 | 43.05 | 43.32 | 1,671,061 | +0.37(+0.86%) |
Oct 22, 2021 | 44.56 | 45.38 | 42.74 | 42.95 | 3,452,675 | -1.34(-3.04%) |
Oct 21, 2021 | 47.21 | 47.61 | 43.76 | 44.29 | 5,432,052 | -3.95(-8.19%) |
Oct 20, 2021 | 47.13 | 48.32 | 46.69 | 48.25 | 2,156,983 | +0.85(+1.79%) |
Oct 19, 2021 | 47.52 | 47.73 | 47.17 | 47.40 | 1,304,927 | +0.05(+0.10%) |
Oct 18, 2021 | 46.97 | 47.93 | 46.63 | 47.35 | 2,202,753 | +0.08(+0.17%) |
Oct 15, 2021 | 47.05 | 47.70 | 46.81 | 47.27 | 1,214,063 | +0.78(+1.69%) |
Oct 14, 2021 | 46.18 | 46.67 | 45.69 | 46.49 | 1,184,897 | +0.83(+1.82%) |
Oct 13, 2021 | 45.85 | 45.94 | 45.12 | 45.65 | 1,679,804 | -0.14(-0.30%) |
Oct 12, 2021 | 45.44 | 45.96 | 45.25 | 45.79 | 1,343,283 | +0.43(+0.95%) |
Oct 11, 2021 | 45.81 | 46.01 | 45.20 | 45.36 | 1,325,282 | -0.07(-0.16%) |
Oct 08, 2021 | 46.13 | 46.33 | 45.38 | 45.43 | 1,317,578 | -0.26(-0.58%) |
Oct 07, 2021 | 45.97 | 46.24 | 45.43 | 45.69 | 1,124,463 | +0.08(+0.18%) |
Oct 06, 2021 | 45.33 | 45.81 | 44.69 | 45.61 | 938,468 | -0.16(-0.35%) |
Oct 05, 2021 | 46.05 | 46.61 | 45.30 | 45.77 | 1,288,098 | -0.01(-0.02%) |
Oct 04, 2021 | 45.65 | 46.72 | 45.45 | 45.78 | 1,300,651 | +0.14(+0.30%) |
Oct 01, 2021 | 44.54 | 45.79 | 44.17 | 45.65 | 965,931 | +1.37(+3.09%) |
Sep 30, 2021 | 44.84 | 44.99 | 44.21 | 44.28 | 1,426,702 | -0.31(-0.70%) |
Sep 29, 2021 | 45.85 | 45.85 | 44.56 | 44.59 | 1,130,844 | -1.05(-2.30%) |
Sep 28, 2021 | 46.37 | 46.81 | 45.51 | 45.64 | 893,366 | -0.94(-2.03%) |
Sep 27, 2021 | 46.01 | 46.67 | 46.01 | 46.58 | 914,518 | +0.85(+1.85%) |
Sep 24, 2021 | 45.49 | 45.97 | 45.22 | 45.73 | 804,660 | +0.05(+0.11%) |
Sep 23, 2021 | 45.01 | 45.78 | 44.93 | 45.69 | 876,685 | +1.10(+2.46%) |
Sep 22, 2021 | 44.40 | 45.06 | 44.37 | 44.59 | 788,675 | +0.74(+1.70%) |
Sep 21, 2021 | 44.17 | 44.20 | 43.39 | 43.85 | 624,869 | +0.12(+0.27%) |
Sep 20, 2021 | 43.18 | 43.77 | 42.83 | 43.73 | 1,601,513 | -0.71(-1.60%) |
Sep 17, 2021 | 44.34 | 45.00 | 44.17 | 44.44 | 1,861,601 | +0.01(+0.02%) |
Sep 16, 2021 | 45.07 | 45.44 | 44.38 | 44.43 | 829,017 | -0.54(-1.19%) |
Sep 15, 2021 | 44.34 | 45.10 | 44.02 | 44.97 | 1,058,966 | +0.85(+1.92%) |
Sep 14, 2021 | 45.11 | 45.37 | 43.95 | 44.12 | 1,171,812 | -1.10(-2.42%) |
Sep 13, 2021 | 44.85 | 45.24 | 44.19 | 45.21 | 1,274,182 | +0.54(+1.22%) |
Sep 10, 2021 | 45.80 | 45.93 | 44.60 | 44.67 | 869,898 | -0.73(-1.60%) |
Sep 09, 2021 | 44.87 | 46.05 | 44.87 | 45.40 | 1,073,298 | +0.41(+0.91%) |
Sep 08, 2021 | 45.01 | 45.11 | 44.46 | 44.99 | 1,516,457 | -0.06(-0.14%) |
Sep 07, 2021 | 45.45 | 45.97 | 45.03 | 45.05 | 1,163,777 | -0.44(-0.97%) |
Sep 03, 2021 | 46.12 | 46.12 | 45.25 | 45.49 | 831,437 | -0.70(-1.51%) |
Sep 02, 2021 | 45.67 | 46.19 | 44.95 | 46.19 | 1,426,563 | +0.70(+1.53%) |
Sep 01, 2021 | 46.25 | 46.47 | 45.41 | 45.49 | 2,752,150 | -0.78(-1.69%) |
Aug 31, 2021 | 45.93 | 46.66 | 45.65 | 46.28 | 1,517,476 | +0.26(+0.57%) |
Aug 30, 2021 | 47.41 | 47.41 | 46.00 | 46.01 | 1,078,995 | -1.34(-2.84%) |
Aug 27, 2021 | 45.72 | 47.36 | 45.72 | 47.36 | 2,100,054 | +1.64(+3.59%) |
Aug 26, 2021 | 45.92 | 46.27 | 45.36 | 45.72 | 1,994,240 | -0.06(-0.12%) |
Aug 25, 2021 | 45.51 | 46.29 | 45.11 | 45.77 | 1,441,417 | +0.38(+0.85%) |
Aug 24, 2021 | 44.91 | 45.54 | 44.85 | 45.39 | 1,369,480 | +0.67(+1.50%) |
Aug 23, 2021 | 44.65 | 44.94 | 44.42 | 44.72 | 1,184,805 | +0.32(+0.72%) |
Aug 20, 2021 | 43.99 | 44.57 | 43.49 | 44.40 | 2,275,196 | +0.33(+0.74%) |
Aug 19, 2021 | 44.53 | 45.23 | 43.81 | 44.07 | 1,932,154 | -1.08(-2.39%) |
Aug 18, 2021 | 45.39 | 45.73 | 44.74 | 45.15 | 1,653,903 | -0.45(-0.98%) |
Aug 17, 2021 | 45.69 | 46.06 | 45.07 | 45.60 | 2,008,164 | -0.63(-1.37%) |
Aug 16, 2021 | 45.91 | 46.56 | 45.58 | 46.23 | 1,702,229 | +0.03(+0.07%) |
Aug 13, 2021 | 46.67 | 46.80 | 45.98 | 46.20 | 2,506,837 | -0.21(-0.45%) |
Aug 12, 2021 | 46.41 | 46.87 | 46.14 | 46.41 | 4,414,768 | -1.37(-2.86%) |
Aug 11, 2021 | 47.84 | 48.42 | 47.55 | 47.77 | 1,877,388 | +0.04(+0.08%) |
Aug 10, 2021 | 47.00 | 47.77 | 46.73 | 47.73 | 1,633,185 | +1.07(+2.30%) |
Aug 09, 2021 | 46.62 | 46.94 | 46.09 | 46.66 | 2,607,597 | -0.30(-0.63%) |
Aug 06, 2021 | 46.95 | 47.45 | 46.45 | 46.96 | 1,073,435 | +0.26(+0.57%) |
Aug 05, 2021 | 46.21 | 46.90 | 45.97 | 46.69 | 1,711,832 | +1.10(+2.40%) |
Aug 04, 2021 | 45.32 | 46.16 | 44.51 | 45.60 | 3,670,503 | +0.23(+0.51%) |
Aug 03, 2021 | 45.46 | 45.75 | 44.23 | 45.37 | 2,457,355 | +0.13(+0.28%) |
Aug 02, 2021 | 46.21 | 46.46 | 45.21 | 45.24 | 2,997,909 | -0.22(-0.49%) |
Jul 30, 2021 | 44.48 | 45.53 | 44.40 | 45.46 | 7,173,055 | -0.32(-0.70%) |
Jul 29, 2021 | 45.86 | 46.35 | 45.53 | 45.78 | 1,489,043 | +0.52(+1.15%) |
Jul 28, 2021 | 45.53 | 45.66 | 44.64 | 45.26 | 1,277,270 | -0.11(-0.25%) |
Jul 27, 2021 | 44.48 | 45.53 | 44.39 | 45.37 | 1,386,265 | +0.50(+1.11%) |
Jul 26, 2021 | 45.84 | 46.67 | 44.55 | 44.88 | 2,774,018 | -0.97(-2.11%) |
Jul 23, 2021 | 45.14 | 45.91 | 45.09 | 45.84 | 2,331,146 | +1.44(+3.24%) |
Jul 22, 2021 | 46.63 | 47.10 | 43.60 | 44.41 | 3,010,388 | -1.07(-2.34%) |
Jul 21, 2021 | 44.88 | 45.64 | 44.88 | 45.47 | 1,355,032 | +1.09(+2.45%) |
Jul 20, 2021 | 42.86 | 44.71 | 42.76 | 44.38 | 1,710,432 | +1.49(+3.48%) |
Jul 19, 2021 | 43.13 | 43.24 | 42.10 | 42.89 | 1,248,722 | -1.33(-3.02%) |
Jul 16, 2021 | 45.05 | 45.08 | 44.12 | 44.23 | 625,679 | -0.52(-1.17%) |
Jul 15, 2021 | 44.23 | 44.91 | 44.09 | 44.75 | 630,461 | +0.19(+0.43%) |
Jul 14, 2021 | 45.02 | 45.84 | 44.26 | 44.55 | 922,194 | -0.42(-0.93%) |
Jul 13, 2021 | 46.02 | 46.02 | 44.91 | 44.97 | 961,520 | -1.04(-2.27%) |
Jul 12, 2021 | 45.35 | 46.02 | 44.84 | 46.02 | 1,162,264 | +0.66(+1.46%) |
Jul 09, 2021 | 44.72 | 45.51 | 44.59 | 45.35 | 829,701 | +1.57(+3.59%) |
Jul 08, 2021 | 43.24 | 44.36 | 42.71 | 43.78 | 928,990 | -0.59(-1.33%) |
Jul 07, 2021 | 43.95 | 44.69 | 43.91 | 44.37 | 624,029 | +0.07(+0.15%) |
Jul 06, 2021 | 44.79 | 44.87 | 43.65 | 44.30 | 1,049,988 | -0.78(-1.72%) |
Jul 02, 2021 | 45.43 | 45.43 | 44.82 | 45.08 | 498,878 | +0.02(+0.05%) |
Jul 01, 2021 | 44.91 | 45.57 | 44.64 | 45.05 | 959,440 | +0.40(+0.90%) |
Jun 30, 2021 | 44.12 | 45.00 | 44.12 | 44.65 | 1,359,086 | +0.16(+0.35%) |
Jun 29, 2021 | 44.91 | 44.91 | 44.25 | 44.50 | 1,165,462 | -0.08(-0.18%) |
Jun 28, 2021 | 45.79 | 46.04 | 44.41 | 44.58 | 1,243,424 | -1.21(-2.65%) |
Jun 25, 2021 | 45.35 | 46.13 | 45.24 | 45.79 | 2,118,422 | +0.66(+1.47%) |
Jun 24, 2021 | 45.26 | 45.28 | 44.46 | 45.13 | 737,337 | +0.65(+1.46%) |
Jun 23, 2021 | 44.06 | 44.77 | 44.06 | 44.48 | 767,331 | +0.42(+0.95%) |
Jun 22, 2021 | 44.07 | 44.57 | 43.56 | 44.06 | 1,895,713 | +0.07(+0.17%) |
Jun 21, 2021 | 42.83 | 44.13 | 42.83 | 43.99 | 1,196,688 | +1.73(+4.09%) |
Jun 18, 2021 | 42.69 | 43.43 | 42.16 | 42.26 | 1,780,873 | -1.30(-2.99%) |
Jun 17, 2021 | 45.08 | 45.37 | 42.77 | 43.56 | 1,613,096 | -1.30(-2.89%) |
Jun 16, 2021 | 44.68 | 45.17 | 44.38 | 44.86 | 1,629,339 | +0.08(+0.18%) |
Jun 15, 2021 | 44.35 | 45.11 | 44.25 | 44.78 | 1,235,634 | +0.62(+1.40%) |
Jun 14, 2021 | 44.26 | 44.49 | 43.92 | 44.16 | 1,092,086 | -0.04(-0.08%) |
Jun 11, 2021 | 44.12 | 44.38 | 43.86 | 44.20 | 530,216 | +0.31(+0.70%) |
Jun 10, 2021 | 45.19 | 45.20 | 43.76 | 43.89 | 1,294,895 | -0.75(-1.67%) |
Jun 09, 2021 | 44.80 | 45.08 | 44.27 | 44.64 | 1,977,504 | -0.04(-0.08%) |
Jun 08, 2021 | 44.05 | 44.93 | 43.72 | 44.67 | 1,822,873 | +0.40(+0.89%) |
Jun 07, 2021 | 44.20 | 44.55 | 44.13 | 44.28 | 1,122,634 | +0.16(+0.37%) |
Jun 04, 2021 | 44.39 | 44.60 | 43.60 | 44.12 | 975,383 | -0.10(-0.22%) |
Jun 03, 2021 | 43.73 | 44.22 | 43.11 | 44.21 | 932,581 | +0.23(+0.53%) |
Jun 02, 2021 | 44.72 | 44.87 | 43.88 | 43.98 | 2,578,813 | -0.54(-1.22%) |
Jun 01, 2021 | 43.70 | 44.59 | 43.70 | 44.52 | 1,828,586 | +1.42(+3.28%) |
May 28, 2021 | 42.86 | 43.18 | 42.14 | 43.11 | 1,611,235 | +0.22(+0.50%) |
May 27, 2021 | 42.07 | 42.91 | 41.86 | 42.89 | 1,333,602 | +1.31(+3.15%) |
May 26, 2021 | 40.97 | 41.74 | 40.97 | 41.58 | 804,560 | +0.64(+1.57%) |
May 25, 2021 | 41.30 | 41.90 | 40.82 | 40.94 | 1,332,458 | -0.17(-0.42%) |
May 24, 2021 | 40.97 | 41.33 | 40.60 | 41.11 | 994,588 | +0.50(+1.23%) |
May 21, 2021 | 40.74 | 41.40 | 40.41 | 40.61 | 1,284,816 | +0.30(+0.74%) |
May 20, 2021 | 40.81 | 40.95 | 40.11 | 40.31 | 1,833,186 | -0.12(-0.29%) |
May 19, 2021 | 39.32 | 40.50 | 38.56 | 40.43 | 1,358,114 | +0.23(+0.57%) |
May 18, 2021 | 41.15 | 41.29 | 40.19 | 40.20 | 821,581 | -0.52(-1.28%) |
May 17, 2021 | 40.55 | 40.79 | 40.08 | 40.72 | 3,016,734 | +0.06(+0.15%) |
May 14, 2021 | 40.11 | 40.90 | 39.93 | 40.66 | 1,031,534 | +1.08(+2.73%) |
May 13, 2021 | 39.36 | 40.57 | 39.20 | 39.58 | 1,359,895 | +0.25(+0.64%) |
May 12, 2021 | 40.85 | 41.24 | 39.02 | 39.33 | 1,540,323 | -1.33(-3.28%) |
May 11, 2021 | 40.79 | 41.43 | 40.12 | 40.66 | 1,279,727 | -0.96(-2.31%) |
May 10, 2021 | 42.70 | 43.15 | 41.56 | 41.63 | 1,058,061 | -0.83(-1.97%) |
May 07, 2021 | 41.25 | 42.50 | 41.24 | 42.46 | 982,612 | +0.72(+1.73%) |
May 06, 2021 | 41.80 | 41.92 | 40.53 | 41.74 | 1,663,540 | +0.35(+0.85%) |
May 05, 2021 | 41.63 | 42.07 | 40.89 | 41.39 | 1,602,789 | -0.04(-0.11%) |
May 04, 2021 | 41.08 | 41.70 | 40.63 | 41.43 | 2,468,863 | +0.09(+0.21%) |
May 03, 2021 | 42.42 | 42.78 | 41.29 | 41.34 | 3,799,175 | -0.52(-1.23%) |
Apr 30, 2021 | 40.37 | 42.44 | 40.26 | 41.86 | 8,770,957 | +2.04(+5.12%) |
Apr 29, 2021 | 40.54 | 41.16 | 38.75 | 39.82 | 5,405,945 | -2.19(-5.22%) |
Apr 28, 2021 | 41.28 | 42.39 | 41.09 | 42.01 | 1,911,788 | +0.83(+2.02%) |
Apr 27, 2021 | 41.59 | 41.94 | 39.75 | 41.18 | 2,242,578 | +0.48(+1.18%) |
Apr 26, 2021 | 40.64 | 41.37 | 40.48 | 40.70 | 1,347,049 | +0.53(+1.32%) |
Apr 23, 2021 | 38.91 | 40.45 | 38.65 | 40.17 | 1,024,940 | +1.22(+3.14%) |
Apr 22, 2021 | 39.66 | 39.92 | 38.72 | 38.95 | 1,034,407 | -0.64(-1.62%) |
Apr 21, 2021 | 38.79 | 39.78 | 38.50 | 39.59 | 847,414 | +0.40(+1.01%) |
Apr 20, 2021 | 39.02 | 39.31 | 38.02 | 39.19 | 1,126,215 | -0.17(-0.43%) |
Apr 19, 2021 | 40.63 | 40.93 | 39.28 | 39.36 | 1,051,625 | -1.83(-4.45%) |
Apr 16, 2021 | 41.26 | 41.59 | 40.87 | 41.20 | 560,565 | +0.56(+1.38%) |
Apr 15, 2021 | 41.22 | 41.22 | 40.42 | 40.64 | 690,120 | -0.25(-0.61%) |
Apr 14, 2021 | 40.49 | 41.49 | 40.40 | 40.89 | 633,669 | +0.34(+0.84%) |
Apr 13, 2021 | 40.87 | 41.14 | 39.60 | 40.55 | 1,051,540 | -0.66(-1.59%) |
Apr 12, 2021 | 40.39 | 41.21 | 40.39 | 41.20 | 1,171,963 | +0.84(+2.08%) |
Apr 09, 2021 | 40.48 | 40.70 | 39.85 | 40.36 | 910,952 | +0.39(+0.98%) |
Apr 08, 2021 | 40.11 | 40.14 | 39.39 | 39.97 | 880,086 | -0.13(-0.33%) |
Apr 07, 2021 | 40.33 | 40.58 | 40.01 | 40.11 | 790,175 | -0.03(-0.07%) |
Apr 06, 2021 | 40.54 | 40.81 | 39.56 | 40.14 | 878,268 | -0.45(-1.11%) |
Apr 05, 2021 | 40.94 | 41.23 | 40.34 | 40.59 | 1,016,818 | +0.11(+0.27%) |
Apr 01, 2021 | 39.57 | 40.48 | 39.57 | 40.48 | 1,319,216 | +0.93(+2.36%) |
Mar 31, 2021 | 39.95 | 40.32 | 39.53 | 39.54 | 661,344 | -0.31(-0.78%) |
Mar 30, 2021 | 39.78 | 40.21 | 39.17 | 39.85 | 1,290,297 | +0.29(+0.74%) |
Mar 29, 2021 | 39.72 | 40.10 | 38.89 | 39.55 | 1,789,045 | -0.82(-2.04%) |
Mar 26, 2021 | 39.92 | 40.57 | 39.51 | 40.38 | 1,213,788 | +1.09(+2.77%) |
Mar 25, 2021 | 37.36 | 39.31 | 36.88 | 39.29 | 1,439,131 | +1.61(+4.28%) |
Mar 24, 2021 | 38.41 | 38.93 | 37.55 | 37.68 | 1,055,416 | -0.05(-0.14%) |
Mar 23, 2021 | 38.63 | 38.97 | 37.44 | 37.73 | 1,361,439 | -1.41(-3.59%) |
Mar 22, 2021 | 39.33 | 39.38 | 38.49 | 39.14 | 1,075,349 | -0.13(-0.32%) |
Mar 19, 2021 | 39.47 | 40.07 | 39.11 | 39.26 | 1,839,431 | -0.74(-1.84%) |
Mar 18, 2021 | 41.05 | 41.35 | 39.78 | 40.00 | 1,959,418 | -0.81(-1.98%) |
Mar 17, 2021 | 40.49 | 41.11 | 40.15 | 40.81 | 1,024,667 | +0.41(+1.02%) |
Mar 16, 2021 | 41.73 | 41.80 | 40.11 | 40.39 | 1,079,437 | -1.55(-3.69%) |
Mar 15, 2021 | 41.76 | 42.06 | 40.78 | 41.94 | 879,130 | +0.20(+0.48%) |
Mar 12, 2021 | 41.65 | 42.33 | 41.16 | 41.74 | 850,765 | +0.42(+1.02%) |
Mar 11, 2021 | 40.02 | 41.64 | 39.77 | 41.32 | 1,616,914 | +1.52(+3.83%) |
Mar 10, 2021 | 39.39 | 40.06 | 39.21 | 39.80 | 1,176,113 | +0.77(+1.96%) |
Mar 09, 2021 | 39.39 | 40.14 | 38.64 | 39.03 | 1,420,403 | -0.23(-0.58%) |
Mar 08, 2021 | 38.78 | 39.65 | 38.38 | 39.26 | 1,925,458 | +0.47(+1.21%) |
Mar 05, 2021 | 38.50 | 39.19 | 37.71 | 38.79 | 2,553,520 | +0.82(+2.15%) |
Mar 04, 2021 | 37.10 | 38.18 | 37.03 | 37.97 | 3,349,491 | +0.52(+1.38%) |
Mar 03, 2021 | 36.35 | 37.76 | 36.33 | 37.46 | 2,270,351 | +1.24(+3.43%) |
Mar 02, 2021 | 35.70 | 36.40 | 35.19 | 36.21 | 1,711,884 | +0.72(+2.03%) |
Mar 01, 2021 | 35.33 | 36.04 | 35.27 | 35.49 | 2,888,022 | +0.96(+2.79%) |
Feb 26, 2021 | 34.82 | 35.32 | 33.74 | 34.53 | 3,288,939 | -0.21(-0.59%) |
Feb 25, 2021 | 37.65 | 37.70 | 34.68 | 34.73 | 1,915,297 | -2.50(-6.72%) |
Feb 24, 2021 | 36.11 | 37.47 | 36.07 | 37.24 | 2,695,507 | +1.24(+3.46%) |
Feb 23, 2021 | 36.10 | 36.29 | 35.15 | 35.99 | 2,069,463 | -0.36(-0.99%) |
Feb 22, 2021 | 35.72 | 36.81 | 35.49 | 36.35 | 1,383,012 | +0.51(+1.42%) |
Feb 19, 2021 | 36.18 | 36.96 | 35.74 | 35.85 | 3,416,241 | -0.21(-0.57%) |
Feb 18, 2021 | 35.40 | 36.40 | 34.20 | 36.05 | 2,325,792 | +0.60(+1.70%) |
Feb 17, 2021 | 36.75 | 36.95 | 35.45 | 35.45 | 2,510,307 | -1.24(-3.37%) |
Feb 16, 2021 | 36.55 | 36.96 | 36.03 | 36.68 | 5,103,879 | +0.71(+1.97%) |
Feb 12, 2021 | 36.08 | 37.20 | 35.81 | 35.98 | 5,536,425 | +0.17(+0.48%) |
Feb 11, 2021 | 36.32 | 36.32 | 35.78 | 35.80 | 8,090,566 | -0.83(-2.27%) |
Feb 10, 2021 | 38.28 | 38.33 | 35.80 | 36.64 | 2,394,378 | -1.38(-3.64%) |
Feb 09, 2021 | 39.02 | 40.24 | 37.99 | 38.02 | 3,970,067 | -0.05(-0.13%) |
Feb 08, 2021 | 37.82 | 38.35 | 37.43 | 38.07 | 1,186,699 | +0.46(+1.21%) |
Feb 05, 2021 | 37.25 | 38.31 | 37.08 | 37.61 | 961,447 | +0.97(+2.64%) |
Feb 04, 2021 | 35.48 | 37.13 | 35.37 | 36.64 | 2,225,502 | +1.64(+4.68%) |
Feb 03, 2021 | 34.56 | 35.22 | 33.89 | 35.01 | 2,332,351 | +0.40(+1.14%) |
Feb 02, 2021 | 33.10 | 34.92 | 32.78 | 34.61 | 2,284,458 | +2.07(+6.37%) |
Feb 01, 2021 | 32.06 | 32.56 | 31.74 | 32.54 | 2,813,518 | +0.78(+2.47%) |
Jan 29, 2021 | 32.90 | 33.10 | 31.54 | 31.75 | 636,517 | -1.17(-3.56%) |
Jan 28, 2021 | 30.83 | 33.25 | 30.83 | 32.93 | 1,721,569 | +2.54(+8.37%) |
Jan 27, 2021 | 32.05 | 32.17 | 30.31 | 30.38 | 2,049,889 | -2.36(-7.21%) |
Jan 26, 2021 | 34.09 | 34.41 | 32.70 | 32.74 | 1,082,308 | -1.15(-3.38%) |
Jan 25, 2021 | 33.73 | 34.00 | 32.68 | 33.89 | 1,648,590 | -0.39(-1.13%) |
Jan 22, 2021 | 34.10 | 34.75 | 33.93 | 34.28 | 1,128,898 | -0.63(-1.82%) |
Jan 21, 2021 | 36.32 | 36.42 | 34.72 | 34.91 | 936,280 | -1.59(-4.35%) |
Jan 20, 2021 | 36.73 | 36.86 | 35.62 | 36.50 | 1,163,979 | -0.22(-0.59%) |
Jan 19, 2021 | 37.41 | 37.62 | 36.69 | 36.72 | 1,054,368 | -0.19(-0.52%) |
Jan 15, 2021 | 36.36 | 37.11 | 36.19 | 36.91 | 800,448 | +0.16(+0.45%) |
Jan 14, 2021 | 35.48 | 36.97 | 35.38 | 36.75 | 872,854 | +1.52(+4.32%) |
Jan 13, 2021 | 34.97 | 35.57 | 34.82 | 35.22 | 825,454 | +0.10(+0.29%) |
Jan 12, 2021 | 33.94 | 35.26 | 33.91 | 35.12 | 769,804 | +1.19(+3.50%) |
Jan 11, 2021 | 33.41 | 34.00 | 33.06 | 33.94 | 692,790 | +0.53(+1.57%) |
Jan 08, 2021 | 34.39 | 34.39 | 32.85 | 33.41 | 738,571 | -0.68(-2.00%) |
Jan 07, 2021 | 34.45 | 34.94 | 33.91 | 34.09 | 681,843 | +0.12(+0.34%) |
Jan 06, 2021 | 33.51 | 34.39 | 33.39 | 33.98 | 1,131,773 | +0.89(+2.70%) |
Jan 05, 2021 | 32.06 | 33.16 | 32.06 | 33.08 | 869,892 | +1.03(+3.21%) |