Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 47.80 | 48.09 | 46.62 | 46.74 | 1,059,790 | -1.45(-3.01%) |
Nov 29, 2021 | 48.10 | 48.68 | 47.67 | 48.19 | 657,444 | +0.75(+1.57%) |
Nov 26, 2021 | 48.07 | 48.27 | 47.14 | 47.45 | 498,383 | -1.70(-3.47%) |
Nov 24, 2021 | 48.33 | 49.20 | 48.27 | 49.15 | 528,729 | +0.42(+0.85%) |
Nov 23, 2021 | 48.41 | 48.79 | 48.08 | 48.73 | 722,580 | +0.22(+0.46%) |
Nov 22, 2021 | 49.09 | 49.51 | 48.47 | 48.51 | 618,539 | -0.67(-1.36%) |
Nov 19, 2021 | 49.12 | 49.67 | 48.95 | 49.18 | 555,950 | +0.01(+0.02%) |
Nov 18, 2021 | 49.84 | 49.43 | 49.15 | 49.17 | 809,151 | -0.63(-1.26%) |
Nov 17, 2021 | 49.98 | 50.42 | 49.79 | 49.80 | 764,264 | -0.18(-0.37%) |
Nov 16, 2021 | 49.47 | 50.47 | 49.44 | 49.98 | 691,601 | +0.44(+0.88%) |
Nov 15, 2021 | 49.42 | 49.87 | 49.36 | 49.55 | 462,117 | +0.20(+0.41%) |
Nov 12, 2021 | 49.83 | 49.99 | 49.24 | 49.34 | 685,641 | -0.26(-0.53%) |
Nov 11, 2021 | 48.70 | 49.68 | 48.44 | 49.61 | 656,957 | +1.14(+2.36%) |
Nov 10, 2021 | 48.53 | 48.46 | 1,088,752 | -1.13(-2.28%) | ||
Nov 09, 2021 | 48.91 | 49.73 | 48.85 | 49.60 | 1,385,789 | +0.63(+1.29%) |
Nov 08, 2021 | 49.17 | 49.53 | 48.78 | 48.97 | 475,588 | +0.02(+0.04%) |
Nov 05, 2021 | 49.33 | 49.67 | 48.85 | 48.95 | 398,269 | -0.04(-0.08%) |
Nov 04, 2021 | 49.04 | 49.43 | 48.70 | 48.99 | 521,516 | +0.18(+0.38%) |
Nov 03, 2021 | 48.65 | 48.95 | 48.00 | 48.80 | 426,890 | +0.00(+0.00%) |
Nov 02, 2021 | 47.71 | 48.82 | 47.42 | 48.80 | 667,729 | +0.96(+2.00%) |
Nov 01, 2021 | 47.94 | 48.49 | 47.83 | 47.84 | 604,756 | +0.06(+0.12%) |
Oct 29, 2021 | 47.75 | 48.23 | 47.46 | 47.79 | 578,736 | -0.22(-0.46%) |
Oct 28, 2021 | 48.07 | 48.62 | 47.71 | 48.01 | 358,561 | +0.17(+0.36%) |
Oct 27, 2021 | 49.08 | 49.02 | 47.81 | 47.83 | 522,533 | -1.39(-2.83%) |
Oct 26, 2021 | 49.81 | 49.21 | 49.23 | 400,148 | -0.46(-0.92%) | |
Oct 25, 2021 | 49.45 | 49.85 | 49.32 | 49.68 | 445,158 | +0.36(+0.73%) |
Oct 22, 2021 | 49.35 | 49.69 | 49.24 | 49.32 | 281,094 | +0.00(+0.00%) |
Oct 21, 2021 | 49.25 | 49.36 | 48.99 | 49.32 | 365,264 | +0.01(+0.02%) |
Oct 20, 2021 | 48.97 | 49.33 | 48.89 | 49.32 | 611,574 | +0.36(+0.73%) |
Oct 19, 2021 | 48.56 | 49.26 | 48.29 | 48.96 | 664,562 | +0.87(+1.81%) |
Oct 18, 2021 | 48.17 | 48.45 | 47.65 | 48.09 | 602,440 | -0.16(-0.34%) |
Oct 15, 2021 | 48.10 | 49.24 | 47.90 | 48.25 | 420,659 | +0.44(+0.91%) |
Oct 14, 2021 | 47.05 | 47.89 | 47.05 | 47.81 | 394,542 | +1.14(+2.45%) |
Oct 13, 2021 | 46.96 | 47.32 | 46.24 | 46.67 | 449,418 | +0.12(+0.25%) |
Oct 12, 2021 | 46.39 | 46.71 | 46.09 | 46.56 | 539,727 | +0.33(+0.71%) |
Oct 11, 2021 | 46.51 | 46.82 | 46.21 | 46.23 | 527,159 | -0.25(-0.54%) |
Oct 08, 2021 | 46.84 | 46.95 | 46.29 | 46.48 | 541,320 | -0.22(-0.48%) |
Oct 07, 2021 | 46.60 | 47.20 | 46.52 | 46.70 | 424,991 | +0.57(+1.24%) |
Oct 06, 2021 | 45.82 | 46.19 | 45.41 | 46.13 | 665,764 | -0.20(-0.44%) |
Oct 05, 2021 | 46.63 | 46.93 | 46.22 | 46.33 | 806,724 | -0.08(-0.17%) |
Oct 04, 2021 | 46.27 | 46.57 | 45.68 | 46.41 | 857,464 | -0.09(-0.19%) |
Oct 01, 2021 | 46.38 | 46.80 | 45.81 | 46.50 | 583,535 | +0.49(+1.07%) |
Sep 30, 2021 | 46.72 | 46.88 | 45.97 | 46.00 | 888,782 | -0.41(-0.88%) |
Sep 29, 2021 | 46.26 | 47.01 | 46.02 | 46.41 | 660,865 | +0.42(+0.91%) |
Sep 28, 2021 | 46.83 | 46.90 | 45.76 | 45.99 | 677,175 | -1.20(-2.54%) |
Sep 27, 2021 | 47.45 | 47.58 | 47.10 | 47.19 | 456,382 | -0.34(-0.71%) |
Sep 24, 2021 | 46.80 | 47.72 | 46.65 | 47.53 | 913,733 | +0.53(+1.13%) |
Sep 23, 2021 | 46.83 | 47.39 | 46.73 | 47.00 | 593,661 | +0.26(+0.56%) |
Sep 22, 2021 | 46.76 | 47.03 | 46.52 | 46.74 | 510,872 | +0.21(+0.46%) |
Sep 21, 2021 | 47.35 | 47.35 | 46.35 | 46.53 | 687,833 | -0.41(-0.87%) |
Sep 20, 2021 | 46.84 | 47.10 | 46.25 | 46.93 | 526,424 | -0.64(-1.34%) |
Sep 17, 2021 | 48.15 | 48.33 | 47.23 | 47.57 | 2,049,377 | -0.81(-1.68%) |
Sep 16, 2021 | 48.85 | 49.07 | 48.33 | 48.39 | 646,897 | -0.43(-0.87%) |
Sep 15, 2021 | 48.15 | 48.84 | 47.81 | 48.81 | 959,981 | +0.49(+1.02%) |
Sep 14, 2021 | 48.28 | 48.67 | 47.92 | 48.32 | 642,586 | +0.29(+0.60%) |
Sep 13, 2021 | 48.53 | 48.72 | 47.77 | 48.03 | 870,028 | -0.36(-0.74%) |
Sep 10, 2021 | 49.70 | 49.84 | 48.38 | 48.39 | 799,463 | -1.04(-2.10%) |
Sep 09, 2021 | 49.93 | 50.11 | 49.37 | 49.42 | 652,582 | -0.59(-1.19%) |
Sep 08, 2021 | 49.61 | 50.15 | 49.45 | 50.01 | 515,443 | +0.52(+1.05%) |
Sep 07, 2021 | 50.25 | 50.25 | 49.46 | 49.49 | 795,987 | -1.01(-2.01%) |
Sep 03, 2021 | 50.85 | 50.97 | 50.45 | 50.51 | 527,628 | -0.41(-0.80%) |
Sep 02, 2021 | 50.12 | 50.92 | 50.01 | 50.91 | 776,619 | +0.94(+1.88%) |
Sep 01, 2021 | 50.16 | 50.43 | 49.61 | 49.98 | 950,304 | -0.15(-0.31%) |
Aug 31, 2021 | 50.27 | 50.52 | 50.01 | 50.13 | 905,958 | -0.18(-0.36%) |
Aug 30, 2021 | 50.28 | 50.54 | 50.26 | 50.31 | 663,469 | +0.11(+0.21%) |
Aug 27, 2021 | 49.58 | 50.26 | 49.47 | 50.21 | 1,660,801 | +0.73(+1.48%) |
Aug 26, 2021 | 49.93 | 49.93 | 49.39 | 49.47 | 766,540 | -0.49(-0.99%) |
Aug 25, 2021 | 50.23 | 50.23 | 49.93 | 49.97 | 738,346 | -0.16(-0.33%) |
Aug 24, 2021 | 50.28 | 50.40 | 50.05 | 50.13 | 882,245 | -0.06(-0.12%) |
Aug 23, 2021 | 50.25 | 50.39 | 49.86 | 50.19 | 494,649 | +0.06(+0.12%) |
Aug 20, 2021 | 49.60 | 50.15 | 49.39 | 50.13 | 504,208 | +0.57(+1.15%) |
Aug 19, 2021 | 49.23 | 49.72 | 49.09 | 49.56 | 671,483 | -0.06(-0.12%) |
Aug 18, 2021 | 50.24 | 50.69 | 49.56 | 49.62 | 437,675 | -0.76(-1.52%) |
Aug 17, 2021 | 50.50 | 50.64 | 50.14 | 50.38 | 771,273 | -0.26(-0.52%) |
Aug 16, 2021 | 50.28 | 50.65 | 50.04 | 50.64 | 329,253 | +0.31(+0.61%) |
Aug 13, 2021 | 50.04 | 50.42 | 49.94 | 50.33 | 440,425 | +0.32(+0.64%) |
Aug 12, 2021 | 49.60 | 50.11 | 49.27 | 50.01 | 440,507 | +0.48(+0.98%) |
Aug 11, 2021 | 49.55 | 49.61 | 48.83 | 49.53 | 989,043 | +0.19(+0.39%) |
Aug 10, 2021 | 48.79 | 49.46 | 48.56 | 49.34 | 908,463 | +0.60(+1.23%) |
Aug 09, 2021 | 48.99 | 49.02 | 48.57 | 48.74 | 639,392 | -0.11(-0.22%) |
Aug 06, 2021 | 48.67 | 49.28 | 47.94 | 48.85 | 828,089 | +0.58(+1.20%) |
Aug 05, 2021 | 47.94 | 48.34 | 47.83 | 48.27 | 706,873 | +0.52(+1.09%) |
Aug 04, 2021 | 47.76 | 48.19 | 47.55 | 47.74 | 740,923 | -0.18(-0.38%) |
Aug 03, 2021 | 47.90 | 48.13 | 47.58 | 47.93 | 691,064 | +0.12(+0.24%) |
Aug 02, 2021 | 48.31 | 48.52 | 47.69 | 47.81 | 1,028,155 | -0.32(-0.66%) |
Jul 30, 2021 | 47.94 | 48.48 | 47.94 | 48.13 | 896,773 | +0.00(+0.00%) |
Jul 29, 2021 | 47.81 | 48.44 | 47.76 | 48.13 | 693,512 | +0.68(+1.43%) |
Jul 28, 2021 | 47.68 | 47.81 | 47.16 | 47.45 | 859,296 | -0.13(-0.26%) |
Jul 27, 2021 | 47.65 | 47.93 | 47.40 | 47.58 | 841,118 | -0.26(-0.55%) |
Jul 26, 2021 | 48.00 | 48.15 | 47.55 | 47.84 | 466,746 | -0.10(-0.20%) |
Jul 23, 2021 | 47.42 | 47.96 | 47.36 | 47.94 | 503,464 | +0.88(+1.87%) |
Jul 22, 2021 | 47.25 | 47.27 | 46.78 | 47.06 | 571,715 | -0.03(-0.06%) |
Jul 21, 2021 | 46.64 | 47.20 | 46.57 | 47.09 | 1,045,823 | +0.55(+1.18%) |
Jul 20, 2021 | 45.41 | 46.88 | 45.30 | 46.54 | 1,112,954 | +1.26(+2.77%) |
Jul 19, 2021 | 45.70 | 46.21 | 45.08 | 45.28 | 1,212,728 | -1.04(-2.25%) |
Jul 16, 2021 | 46.28 | 46.64 | 46.19 | 46.32 | 626,918 | +0.35(+0.76%) |
Jul 15, 2021 | 46.02 | 46.25 | 45.76 | 45.98 | 922,836 | -0.18(-0.40%) |
Jul 14, 2021 | 46.43 | 46.69 | 45.92 | 46.16 | 1,711,769 | +0.04(+0.08%) |
Jul 13, 2021 | 45.51 | 46.15 | 45.46 | 46.12 | 970,204 | +0.46(+1.02%) |
Jul 12, 2021 | 45.66 | 45.78 | 45.44 | 45.66 | 602,796 | -0.29(-0.63%) |
Jul 09, 2021 | 45.74 | 46.10 | 45.61 | 45.95 | 753,547 | +0.53(+1.17%) |
Jul 08, 2021 | 44.74 | 45.66 | 44.65 | 45.42 | 1,258,802 | +0.00(+0.00%) |
Jul 07, 2021 | 45.04 | 45.42 | 44.62 | 45.42 | 981,087 | +0.44(+0.99%) |
Jul 06, 2021 | 44.48 | 45.13 | 44.22 | 44.97 | 1,474,472 | +0.45(+1.02%) |
Jul 02, 2021 | 44.45 | 44.60 | 44.19 | 44.52 | 391,090 | +0.33(+0.74%) |
Jul 01, 2021 | 43.98 | 44.34 | 43.91 | 44.19 | 615,230 | +0.29(+0.66%) |
Jun 30, 2021 | 43.86 | 43.96 | 43.55 | 43.90 | 771,850 | +0.00(+0.00%) |
Jun 29, 2021 | 43.92 | 44.37 | 43.61 | 43.90 | 1,050,779 | +0.06(+0.13%) |
Jun 28, 2021 | 44.48 | 44.53 | 43.66 | 43.84 | 485,865 | -0.43(-0.98%) |
Jun 25, 2021 | 43.80 | 44.40 | 43.73 | 44.27 | 2,266,073 | +0.56(+1.28%) |
Jun 24, 2021 | 44.00 | 44.12 | 43.52 | 43.71 | 632,758 | +0.20(+0.47%) |
Jun 23, 2021 | 43.95 | 44.11 | 43.50 | 43.51 | 1,247,840 | -0.50(-1.14%) |
Jun 22, 2021 | 43.86 | 44.16 | 43.64 | 44.01 | 527,502 | +0.19(+0.44%) |
Jun 21, 2021 | 43.29 | 44.01 | 43.17 | 43.82 | 900,405 | +0.85(+1.98%) |
Jun 18, 2021 | 43.07 | 43.33 | 42.88 | 42.97 | 1,848,156 | -0.46(-1.07%) |
Jun 17, 2021 | 43.40 | 43.65 | 43.13 | 43.43 | 1,034,038 | -0.21(-0.49%) |
Jun 16, 2021 | 43.85 | 43.91 | 43.32 | 43.65 | 1,056,847 | -0.12(-0.26%) |
Jun 15, 2021 | 44.18 | 44.27 | 43.70 | 43.76 | 712,584 | -0.47(-1.07%) |
Jun 14, 2021 | 44.35 | 44.37 | 44.04 | 44.24 | 1,091,145 | -0.12(-0.26%) |
Jun 11, 2021 | 44.00 | 44.35 | 43.92 | 44.35 | 798,572 | +0.59(+1.35%) |
Jun 10, 2021 | 44.09 | 44.18 | 43.76 | 43.76 | 1,234,220 | -0.19(-0.42%) |
Jun 09, 2021 | 44.37 | 44.38 | 43.92 | 43.95 | 1,029,239 | -0.24(-0.55%) |
Jun 08, 2021 | 44.15 | 44.29 | 43.97 | 44.19 | 718,161 | +0.09(+0.20%) |
Jun 07, 2021 | 44.48 | 44.56 | 43.97 | 44.10 | 615,509 | -0.36(-0.80%) |
Jun 04, 2021 | 44.35 | 44.62 | 44.10 | 44.46 | 841,334 | +0.34(+0.76%) |
Jun 03, 2021 | 44.29 | 44.29 | 44.02 | 44.12 | 743,740 | -0.42(-0.95%) |
Jun 02, 2021 | 44.31 | 44.69 | 44.20 | 44.55 | 1,301,639 | +0.35(+0.79%) |
Jun 01, 2021 | 44.34 | 44.36 | 43.97 | 44.20 | 2,202,252 | +0.11(+0.24%) |
May 28, 2021 | 43.86 | 44.20 | 43.70 | 44.09 | 1,283,642 | +0.50(+1.15%) |
May 27, 2021 | 43.44 | 44.05 | 43.33 | 43.59 | 1,204,618 | +0.21(+0.49%) |
May 26, 2021 | 43.18 | 43.40 | 43.14 | 43.38 | 1,116,489 | +0.29(+0.67%) |
May 25, 2021 | 42.77 | 43.16 | 42.60 | 43.09 | 1,452,720 | +0.29(+0.68%) |
May 24, 2021 | 42.69 | 43.00 | 42.63 | 42.80 | 707,084 | +0.27(+0.63%) |
May 21, 2021 | 42.71 | 43.06 | 42.40 | 42.53 | 2,160,220 | -0.13(-0.32%) |
May 20, 2021 | 42.25 | 42.82 | 42.17 | 42.67 | 1,106,985 | +0.59(+1.40%) |
May 19, 2021 | 41.66 | 42.09 | 41.41 | 42.08 | 1,268,147 | -0.12(-0.27%) |
May 18, 2021 | 42.74 | 42.95 | 42.17 | 42.19 | 1,031,888 | -0.55(-1.29%) |
May 17, 2021 | 42.82 | 42.91 | 42.47 | 42.74 | 867,290 | -0.30(-0.69%) |
May 14, 2021 | 43.03 | 43.21 | 42.80 | 43.04 | 906,305 | +0.14(+0.31%) |
May 13, 2021 | 42.26 | 43.08 | 42.18 | 42.91 | 1,339,443 | +0.94(+2.23%) |
May 12, 2021 | 43.34 | 43.49 | 41.91 | 41.97 | 1,385,904 | -1.74(-3.99%) |
May 11, 2021 | 44.68 | 44.75 | 43.27 | 43.72 | 2,031,595 | -1.47(-3.26%) |
May 10, 2021 | 45.55 | 45.68 | 45.06 | 45.19 | 2,005,799 | -0.24(-0.53%) |
May 07, 2021 | 45.41 | 45.98 | 45.09 | 45.43 | 1,797,051 | +0.05(+0.11%) |
May 06, 2021 | 45.47 | 45.78 | 44.80 | 45.39 | 2,701,621 | -0.09(-0.19%) |
May 05, 2021 | 45.55 | 45.65 | 45.02 | 45.47 | 1,524,007 | +0.08(+0.17%) |
May 04, 2021 | 45.56 | 45.95 | 45.16 | 45.39 | 1,821,545 | -0.54(-1.18%) |
May 03, 2021 | 45.92 | 46.20 | 45.62 | 45.93 | 2,196,007 | +0.12(+0.25%) |
Apr 30, 2021 | 46.27 | 46.61 | 45.57 | 45.82 | 31,292,162 | -0.83(-1.78%) |
Apr 29, 2021 | 45.87 | 46.97 | 45.87 | 46.65 | 5,875,185 | +0.69(+1.51%) |
Apr 28, 2021 | 47.24 | 47.24 | 45.90 | 45.95 | 12,944,022 | +2.55(+5.86%) |
Apr 27, 2021 | 43.36 | 43.58 | 43.06 | 43.41 | 815,379 | +0.13(+0.29%) |
Apr 26, 2021 | 43.64 | 43.64 | 43.25 | 43.28 | 440,883 | -0.19(-0.44%) |
Apr 23, 2021 | 43.26 | 43.49 | 43.17 | 43.48 | 519,293 | +0.24(+0.56%) |
Apr 22, 2021 | 43.07 | 43.56 | 42.95 | 43.24 | 570,148 | +0.07(+0.16%) |
Apr 21, 2021 | 43.29 | 43.47 | 43.16 | 43.17 | 690,412 | +0.06(+0.13%) |
Apr 20, 2021 | 42.58 | 43.20 | 42.58 | 43.11 | 908,058 | +0.19(+0.45%) |
Apr 19, 2021 | 43.11 | 43.32 | 42.73 | 42.92 | 512,222 | -0.20(-0.47%) |
Apr 16, 2021 | 43.22 | 43.58 | 43.04 | 43.12 | 2,111,095 | +0.16(+0.38%) |
Apr 15, 2021 | 43.04 | 43.34 | 42.83 | 42.96 | 709,366 | +0.14(+0.34%) |
Apr 14, 2021 | 42.63 | 43.14 | 42.63 | 42.81 | 505,898 | +0.02(+0.05%) |
Apr 13, 2021 | 42.98 | 43.18 | 42.70 | 42.79 | 679,308 | -0.24(-0.56%) |
Apr 12, 2021 | 42.70 | 43.08 | 42.69 | 43.03 | 644,245 | +0.19(+0.45%) |
Apr 09, 2021 | 42.68 | 43.05 | 42.64 | 42.84 | 493,152 | +0.19(+0.45%) |
Apr 08, 2021 | 42.54 | 42.99 | 42.45 | 42.65 | 2,320,058 | +0.23(+0.55%) |
Apr 07, 2021 | 42.86 | 43.16 | 42.37 | 42.42 | 963,839 | -0.27(-0.63%) |
Apr 06, 2021 | 42.20 | 42.81 | 42.20 | 42.69 | 1,081,198 | +0.28(+0.66%) |
Apr 05, 2021 | 42.06 | 42.60 | 41.87 | 42.41 | 920,035 | +0.76(+1.83%) |
Apr 01, 2021 | 41.61 | 42.07 | 41.37 | 41.64 | 1,068,877 | +0.37(+0.89%) |
Mar 31, 2021 | 42.48 | 42.73 | 41.23 | 41.28 | 1,691,593 | -1.17(-2.75%) |
Mar 30, 2021 | 42.49 | 42.76 | 41.92 | 42.45 | 678,271 | -0.22(-0.52%) |
Mar 29, 2021 | 42.93 | 43.22 | 42.45 | 42.67 | 1,095,010 | -0.37(-0.85%) |
Mar 26, 2021 | 41.99 | 43.10 | 41.98 | 43.03 | 726,554 | +1.16(+2.76%) |
Mar 25, 2021 | 41.62 | 42.03 | 41.03 | 41.88 | 915,356 | +0.06(+0.14%) |
Mar 24, 2021 | 41.38 | 42.31 | 41.38 | 41.82 | 1,057,687 | +0.50(+1.21%) |
Mar 23, 2021 | 41.61 | 41.81 | 41.09 | 41.32 | 686,143 | -0.34(-0.81%) |
Mar 22, 2021 | 41.10 | 41.91 | 40.97 | 41.65 | 646,125 | +0.48(+1.17%) |
Mar 19, 2021 | 41.42 | 41.56 | 41.01 | 41.17 | 1,595,121 | -0.11(-0.26%) |
Mar 18, 2021 | 41.38 | 41.87 | 41.14 | 41.28 | 872,699 | -0.42(-1.02%) |
Mar 17, 2021 | 41.37 | 41.70 | 41.00 | 41.70 | 639,129 | +0.14(+0.35%) |
Mar 16, 2021 | 41.76 | 41.92 | 41.38 | 41.56 | 558,640 | -0.18(-0.44%) |
Mar 15, 2021 | 41.28 | 41.88 | 41.13 | 41.74 | 538,241 | +0.39(+0.93%) |
Mar 12, 2021 | 40.92 | 41.40 | 40.67 | 41.36 | 542,426 | +0.15(+0.37%) |
Mar 11, 2021 | 41.25 | 41.54 | 40.96 | 41.20 | 824,782 | +0.24(+0.59%) |
Mar 10, 2021 | 40.41 | 41.15 | 40.11 | 40.96 | 1,655,384 | +0.69(+1.72%) |
Mar 09, 2021 | 40.22 | 41.10 | 40.05 | 40.27 | 1,331,109 | +0.41(+1.03%) |
Mar 08, 2021 | 39.68 | 40.56 | 39.51 | 39.85 | 1,160,194 | +0.04(+0.10%) |
Mar 05, 2021 | 38.89 | 39.85 | 38.09 | 39.82 | 1,154,548 | +1.38(+3.60%) |
Mar 04, 2021 | 39.04 | 39.39 | 37.81 | 38.43 | 1,023,462 | -0.59(-1.50%) |
Mar 03, 2021 | 40.09 | 40.09 | 39.00 | 39.02 | 1,735,149 | -1.12(-2.78%) |
Mar 02, 2021 | 38.98 | 40.29 | 38.98 | 40.13 | 3,803,606 | +0.94(+2.40%) |
Mar 01, 2021 | 39.37 | 39.75 | 39.11 | 39.19 | 1,047,778 | +0.31(+0.79%) |
Feb 26, 2021 | 39.94 | 40.15 | 38.66 | 38.88 | 1,901,088 | -0.92(-2.32%) |
Feb 25, 2021 | 39.47 | 40.10 | 39.21 | 39.81 | 2,135,699 | +0.07(+0.17%) |
Feb 24, 2021 | 38.79 | 40.09 | 38.73 | 39.74 | 1,452,475 | +1.02(+2.63%) |
Feb 23, 2021 | 38.24 | 39.06 | 38.15 | 38.72 | 5,916,608 | +0.42(+1.10%) |
Feb 22, 2021 | 37.76 | 38.66 | 37.54 | 38.30 | 2,200,484 | +0.16(+0.43%) |
Feb 19, 2021 | 38.62 | 38.71 | 38.06 | 38.13 | 2,082,055 | -0.42(-1.10%) |
Feb 18, 2021 | 38.61 | 39.12 | 38.53 | 38.56 | 2,259,215 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.42 | 38.90 | 38.92 | 1,538,941 | -0.55(-1.39%) |
Feb 16, 2021 | 40.48 | 40.59 | 39.45 | 39.47 | 1,758,448 | -0.99(-2.45%) |
Feb 12, 2021 | 40.20 | 40.66 | 40.03 | 40.46 | 1,061,048 | +0.06(+0.14%) |
Feb 11, 2021 | 40.80 | 41.73 | 40.14 | 40.40 | 1,881,995 | -0.24(-0.59%) |
Feb 10, 2021 | 41.00 | 41.34 | 39.85 | 40.64 | 2,554,776 | -1.25(-2.98%) |
Feb 09, 2021 | 40.51 | 42.25 | 40.17 | 41.89 | 2,087,839 | +1.47(+3.64%) |
Feb 08, 2021 | 39.58 | 40.45 | 39.49 | 40.42 | 1,015,631 | +0.95(+2.41%) |
Feb 05, 2021 | 39.38 | 39.65 | 39.12 | 39.47 | 770,981 | +0.49(+1.26%) |
Feb 04, 2021 | 38.70 | 39.17 | 38.54 | 38.98 | 1,928,739 | +0.49(+1.27%) |
Feb 03, 2021 | 38.62 | 38.92 | 38.26 | 38.49 | 846,427 | -0.15(-0.40%) |
Feb 02, 2021 | 38.26 | 38.93 | 38.14 | 38.64 | 1,082,987 | +0.95(+2.53%) |
Feb 01, 2021 | 37.10 | 38.01 | 37.10 | 37.69 | 649,802 | +0.88(+2.40%) |
Jan 29, 2021 | 38.21 | 38.22 | 36.81 | 36.81 | 916,067 | -1.54(-4.01%) |
Jan 28, 2021 | 37.34 | 38.47 | 37.23 | 38.34 | 1,103,004 | +1.38(+3.72%) |
Jan 27, 2021 | 38.46 | 38.54 | 36.97 | 36.97 | 906,246 | -2.15(-5.51%) |
Jan 26, 2021 | 39.45 | 39.55 | 39.04 | 39.12 | 2,358,039 | -0.24(-0.61%) |
Jan 25, 2021 | 39.82 | 39.90 | 39.28 | 39.36 | 665,874 | -0.50(-1.25%) |
Jan 22, 2021 | 39.38 | 39.99 | 39.30 | 39.86 | 551,221 | +0.15(+0.39%) |
Jan 21, 2021 | 40.56 | 40.79 | 39.71 | 39.71 | 662,637 | -0.71(-1.76%) |
Jan 20, 2021 | 39.57 | 40.50 | 39.47 | 40.42 | 559,418 | +1.14(+2.91%) |
Jan 19, 2021 | 39.69 | 39.73 | 39.25 | 39.28 | 864,577 | -0.12(-0.32%) |
Jan 15, 2021 | 39.17 | 39.62 | 39.13 | 39.40 | 495,995 | +0.04(+0.10%) |
Jan 14, 2021 | 39.55 | 39.80 | 39.29 | 39.36 | 787,837 | +0.06(+0.15%) |
Jan 13, 2021 | 39.84 | 40.13 | 39.31 | 39.31 | 587,705 | -0.53(-1.33%) |
Jan 12, 2021 | 39.58 | 39.93 | 39.38 | 39.84 | 622,420 | +0.27(+0.68%) |
Jan 11, 2021 | 39.59 | 39.96 | 39.43 | 39.57 | 697,436 | -0.34(-0.84%) |
Jan 08, 2021 | 40.07 | 40.30 | 39.79 | 39.90 | 1,136,139 | +0.16(+0.41%) |
Jan 07, 2021 | 39.72 | 40.34 | 39.60 | 39.74 | 751,935 | +0.15(+0.39%) |
Jan 06, 2021 | 39.54 | 40.26 | 39.40 | 39.59 | 694,191 | +0.04(+0.10%) |
Jan 05, 2021 | 39.05 | 39.79 | 39.05 | 39.55 | 1,801,355 | +0.62(+1.61%) |
Jan 04, 2021 | 39.74 | 39.84 | 38.59 | 38.92 | 867,154 | -0.85(-2.13%) |
Dec 31, 2020 | 39.77 | 39.77 | 39.77 | 435,806 | +0.12(+0.32%) | |
Dec 30, 2020 | 39.62 | 39.95 | 39.54 | 39.64 | 435,806 | +0.12(+0.32%) |
Dec 29, 2020 | 40.24 | 40.24 | 39.50 | 39.52 | 493,559 | -0.43(-1.08%) |
Dec 28, 2020 | 40.37 | 40.62 | 39.94 | 39.95 | 489,537 | -0.19(-0.48%) |
Dec 24, 2020 | 40.27 | 40.28 | 39.88 | 40.14 | 336,140 | -0.01(-0.02%) |
Dec 23, 2020 | 40.43 | 40.54 | 39.93 | 40.15 | 1,007,379 | -0.04(-0.10%) |
Dec 22, 2020 | 40.28 | 40.43 | 40.07 | 40.19 | 566,997 | -0.17(-0.43%) |
Dec 21, 2020 | 40.26 | 40.44 | 39.64 | 40.36 | 528,374 | -0.66(-1.62%) |
Dec 18, 2020 | 40.77 | 41.16 | 40.53 | 41.03 | 1,521,162 | +0.32(+0.78%) |
Dec 17, 2020 | 39.90 | 40.88 | 39.59 | 40.71 | 942,196 | +1.12(+2.84%) |
Dec 16, 2020 | 39.60 | 39.80 | 39.37 | 39.59 | 615,628 | +0.02(+0.05%) |
Dec 15, 2020 | 39.26 | 39.57 | 38.86 | 39.57 | 774,902 | +0.62(+1.61%) |
Dec 14, 2020 | 39.09 | 39.78 | 38.94 | 38.94 | 785,005 | +0.12(+0.30%) |
Dec 11, 2020 | 38.99 | 39.16 | 38.68 | 38.83 | 1,055,120 | -0.46(-1.17%) |
Dec 10, 2020 | 39.20 | 39.56 | 38.91 | 39.29 | 668,412 | -0.09(-0.22%) |
Dec 09, 2020 | 39.42 | 39.61 | 39.07 | 39.37 | 852,054 | +0.05(+0.12%) |
Dec 08, 2020 | 38.84 | 39.46 | 38.82 | 39.33 | 561,912 | +0.31(+0.78%) |
Dec 07, 2020 | 39.16 | 39.31 | 38.82 | 39.02 | 566,892 | -0.31(-0.78%) |
Dec 04, 2020 | 38.61 | 39.35 | 38.44 | 39.33 | 889,910 | +0.95(+2.47%) |
Dec 03, 2020 | 39.26 | 39.43 | 38.28 | 38.38 | 654,892 | -0.89(-2.27%) |
Dec 02, 2020 | 38.89 | 39.33 | 38.72 | 39.27 | 691,687 | +0.26(+0.66%) |