Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.90 | 41.96 | 41.41 | 41.70 | 328,661 | -0.38(-0.89%) |
Oct 28, 2021 | 42.07 | 42.60 | 41.95 | 42.08 | 371,808 | -0.07(-0.17%) |
Oct 27, 2021 | 40.75 | 42.23 | 40.66 | 42.15 | 642,353 | +1.44(+3.54%) |
Oct 26, 2021 | 41.07 | 40.71 | 824,139 | -0.17(-0.42%) | ||
Oct 25, 2021 | 42.92 | 42.97 | 40.69 | 40.88 | 949,407 | -2.53(-5.84%) |
Oct 22, 2021 | 43.66 | 43.72 | 43.11 | 43.41 | 305,260 | -0.12(-0.27%) |
Oct 21, 2021 | 44.04 | 45.31 | 43.15 | 43.53 | 668,222 | -0.91(-2.05%) |
Oct 20, 2021 | 43.87 | 44.50 | 43.76 | 44.44 | 248,526 | +0.69(+1.58%) |
Oct 19, 2021 | 43.62 | 43.78 | 43.34 | 43.75 | 152,482 | +0.12(+0.27%) |
Oct 18, 2021 | 43.96 | 43.96 | 43.50 | 43.63 | 268,190 | -0.29(-0.65%) |
Oct 15, 2021 | 43.38 | 44.31 | 43.37 | 43.92 | 626,132 | +0.47(+1.09%) |
Oct 14, 2021 | 42.41 | 43.89 | 42.41 | 43.45 | 410,139 | +1.35(+3.21%) |
Oct 13, 2021 | 41.77 | 42.16 | 41.59 | 42.09 | 280,880 | +0.41(+0.99%) |
Oct 12, 2021 | 42.37 | 42.47 | 41.38 | 41.68 | 306,869 | -0.76(-1.79%) |
Oct 11, 2021 | 42.32 | 42.50 | 42.17 | 42.44 | 190,207 | +0.03(+0.06%) |
Oct 08, 2021 | 42.20 | 42.43 | 42.02 | 42.42 | 201,182 | +0.26(+0.62%) |
Oct 07, 2021 | 41.74 | 42.21 | 41.58 | 42.16 | 233,664 | +0.54(+1.29%) |
Oct 06, 2021 | 41.50 | 41.72 | 41.32 | 41.62 | 158,553 | -0.21(-0.51%) |
Oct 05, 2021 | 41.97 | 42.11 | 41.76 | 41.83 | 191,501 | -0.03(-0.06%) |
Oct 04, 2021 | 41.65 | 42.04 | 41.54 | 41.86 | 201,989 | +0.17(+0.41%) |
Oct 01, 2021 | 41.91 | 41.91 | 41.50 | 41.69 | 178,388 | -0.06(-0.15%) |
Sep 30, 2021 | 41.89 | 42.27 | 41.67 | 41.75 | 231,739 | -0.10(-0.24%) |
Sep 29, 2021 | 41.89 | 42.18 | 41.76 | 41.85 | 145,271 | -0.03(-0.06%) |
Sep 28, 2021 | 42.14 | 42.14 | 41.55 | 41.88 | 284,304 | -0.41(-0.97%) |
Sep 27, 2021 | 42.20 | 42.46 | 41.95 | 42.29 | 194,475 | +0.04(+0.08%) |
Sep 24, 2021 | 41.92 | 42.28 | 41.85 | 42.25 | 247,099 | +0.14(+0.34%) |
Sep 23, 2021 | 42.15 | 42.49 | 41.98 | 42.11 | 249,838 | +0.16(+0.38%) |
Sep 22, 2021 | 42.18 | 42.51 | 41.92 | 41.95 | 371,354 | -0.04(-0.09%) |
Sep 21, 2021 | 41.82 | 42.19 | 41.72 | 41.99 | 383,369 | +0.41(+0.99%) |
Sep 20, 2021 | 41.42 | 41.94 | 41.27 | 41.57 | 343,825 | -0.43(-1.02%) |
Sep 17, 2021 | 42.23 | 42.23 | 41.76 | 42.00 | 573,184 | -0.23(-0.55%) |
Sep 16, 2021 | 42.13 | 42.40 | 41.74 | 42.24 | 376,875 | +0.14(+0.34%) |
Sep 15, 2021 | 42.23 | 42.23 | 41.48 | 42.09 | 371,123 | -0.18(-0.42%) |
Sep 14, 2021 | 42.96 | 43.19 | 42.25 | 42.27 | 262,580 | -0.60(-1.40%) |
Sep 13, 2021 | 43.14 | 43.40 | 42.62 | 42.87 | 335,027 | +0.09(+0.21%) |
Sep 10, 2021 | 43.99 | 44.01 | 42.77 | 42.78 | 387,185 | -1.01(-2.31%) |
Sep 09, 2021 | 43.75 | 44.12 | 43.75 | 43.79 | 216,758 | -0.28(-0.63%) |
Sep 08, 2021 | 44.19 | 44.36 | 43.90 | 44.07 | 401,702 | +0.00(+0.00%) |
Sep 07, 2021 | 44.84 | 44.84 | 44.07 | 44.07 | 250,427 | -0.85(-1.89%) |
Sep 03, 2021 | 45.30 | 45.31 | 44.86 | 44.92 | 2,904,990 | -0.33(-0.72%) |
Sep 02, 2021 | 45.37 | 45.37 | 45.01 | 45.25 | 290,232 | +0.05(+0.12%) |
Sep 01, 2021 | 45.37 | 45.51 | 44.84 | 45.20 | 235,682 | +0.02(+0.04%) |
Aug 31, 2021 | 44.91 | 45.83 | 44.91 | 45.18 | 407,791 | +0.18(+0.39%) |
Aug 30, 2021 | 45.18 | 45.18 | 44.89 | 45.00 | 164,924 | +0.03(+0.06%) |
Aug 27, 2021 | 44.45 | 45.00 | 44.40 | 44.98 | 1,397,913 | +0.51(+1.16%) |
Aug 26, 2021 | 44.54 | 44.73 | 44.40 | 44.46 | 262,654 | -0.11(-0.24%) |
Aug 25, 2021 | 44.98 | 44.98 | 44.56 | 44.57 | 418,559 | -0.35(-0.77%) |
Aug 24, 2021 | 44.75 | 45.00 | 44.37 | 44.91 | 523,734 | +0.35(+0.78%) |
Aug 23, 2021 | 44.17 | 44.61 | 44.02 | 44.57 | 222,413 | +0.56(+1.27%) |
Aug 20, 2021 | 43.73 | 44.05 | 43.50 | 44.01 | 324,046 | +0.20(+0.45%) |
Aug 19, 2021 | 43.85 | 43.93 | 43.50 | 43.81 | 226,017 | -0.34(-0.76%) |
Aug 18, 2021 | 44.85 | 44.85 | 44.10 | 44.15 | 389,523 | -0.66(-1.48%) |
Aug 17, 2021 | 44.50 | 44.95 | 44.35 | 44.82 | 536,656 | +0.12(+0.28%) |
Aug 16, 2021 | 44.96 | 44.98 | 44.59 | 44.69 | 414,286 | -0.36(-0.81%) |
Aug 13, 2021 | 44.63 | 45.39 | 44.35 | 45.06 | 310,969 | +0.05(+0.12%) |
Aug 12, 2021 | 45.49 | 45.49 | 44.91 | 45.00 | 312,912 | -0.31(-0.68%) |
Aug 11, 2021 | 45.10 | 45.31 | 44.94 | 45.31 | 380,844 | +0.35(+0.77%) |
Aug 10, 2021 | 44.75 | 45.22 | 44.75 | 44.97 | 656,607 | +0.12(+0.28%) |
Aug 09, 2021 | 45.30 | 45.32 | 44.77 | 44.84 | 270,970 | -0.45(-1.00%) |
Aug 06, 2021 | 45.64 | 45.68 | 45.24 | 45.29 | 312,386 | -0.16(-0.35%) |
Aug 05, 2021 | 45.36 | 45.63 | 45.23 | 45.45 | 280,404 | +0.24(+0.53%) |
Aug 04, 2021 | 45.24 | 45.56 | 45.09 | 45.22 | 314,812 | -0.05(-0.12%) |
Aug 03, 2021 | 45.44 | 45.84 | 45.14 | 45.27 | 351,216 | +0.04(+0.10%) |
Aug 02, 2021 | 45.33 | 45.49 | 44.96 | 45.22 | 144,638 | +0.00(+0.00%) |
Jul 30, 2021 | 45.19 | 45.67 | 45.08 | 45.22 | 402,652 | +0.05(+0.12%) |
Jul 29, 2021 | 45.15 | 45.45 | 45.15 | 45.17 | 257,098 | +0.02(+0.04%) |
Jul 28, 2021 | 45.37 | 45.38 | 44.84 | 45.15 | 430,086 | -0.20(-0.43%) |
Jul 27, 2021 | 45.42 | 45.49 | 44.96 | 45.35 | 278,489 | -0.15(-0.33%) |
Jul 26, 2021 | 45.26 | 45.65 | 45.26 | 45.50 | 338,065 | +0.04(+0.08%) |
Jul 23, 2021 | 45.60 | 45.74 | 45.14 | 45.46 | 376,292 | -0.09(-0.19%) |
Jul 22, 2021 | 45.29 | 45.64 | 44.80 | 45.55 | 417,097 | +0.12(+0.27%) |
Jul 21, 2021 | 46.81 | 47.16 | 45.36 | 45.43 | 383,142 | -1.36(-2.90%) |
Jul 20, 2021 | 46.63 | 46.98 | 46.51 | 46.78 | 168,772 | +0.09(+0.19%) |
Jul 19, 2021 | 46.91 | 47.02 | 46.41 | 46.70 | 500,262 | -0.57(-1.20%) |
Jul 16, 2021 | 46.91 | 47.48 | 46.80 | 47.26 | 236,936 | +0.43(+0.93%) |
Jul 15, 2021 | 47.14 | 47.14 | 46.26 | 46.83 | 494,952 | -0.53(-1.12%) |
Jul 14, 2021 | 47.24 | 47.62 | 47.24 | 47.36 | 197,234 | +0.09(+0.19%) |
Jul 13, 2021 | 47.35 | 47.40 | 47.03 | 47.27 | 202,981 | -0.02(-0.04%) |
Jul 12, 2021 | 47.63 | 47.63 | 47.08 | 47.29 | 370,898 | -0.18(-0.37%) |
Jul 09, 2021 | 47.46 | 47.60 | 47.13 | 47.47 | 212,748 | +0.17(+0.36%) |
Jul 08, 2021 | 46.83 | 47.30 | 46.76 | 47.30 | 191,386 | +0.00(+0.00%) |
Jul 07, 2021 | 47.66 | 47.70 | 46.87 | 47.30 | 205,323 | +0.01(+0.02%) |
Jul 06, 2021 | 47.50 | 47.55 | 46.93 | 47.29 | 264,851 | -0.37(-0.78%) |
Jul 02, 2021 | 47.27 | 47.77 | 47.12 | 47.66 | 206,338 | +0.56(+1.19%) |
Jul 01, 2021 | 47.05 | 47.32 | 47.01 | 47.10 | 101,440 | +0.01(+0.02%) |
Jun 30, 2021 | 46.77 | 47.16 | 46.65 | 47.09 | 374,716 | +0.27(+0.57%) |
Jun 29, 2021 | 46.75 | 47.29 | 46.75 | 46.83 | 302,496 | +0.17(+0.36%) |
Jun 28, 2021 | 46.77 | 46.96 | 46.47 | 46.66 | 315,240 | +0.05(+0.11%) |
Jun 25, 2021 | 46.43 | 46.63 | 46.31 | 46.61 | 373,159 | +0.23(+0.50%) |
Jun 24, 2021 | 46.70 | 46.97 | 46.23 | 46.38 | 285,494 | -0.11(-0.23%) |
Jun 23, 2021 | 46.44 | 46.60 | 46.15 | 46.48 | 445,029 | +0.09(+0.19%) |
Jun 22, 2021 | 46.03 | 46.54 | 45.75 | 46.39 | 329,485 | +0.22(+0.48%) |
Jun 21, 2021 | 45.74 | 46.36 | 45.63 | 46.17 | 362,532 | +0.60(+1.32%) |
Jun 18, 2021 | 45.55 | 46.01 | 45.49 | 45.57 | 940,635 | -0.37(-0.81%) |
Jun 17, 2021 | 45.73 | 46.15 | 45.71 | 45.94 | 288,186 | +0.05(+0.12%) |
Jun 16, 2021 | 46.50 | 46.71 | 45.73 | 45.89 | 273,312 | -0.51(-1.09%) |
Jun 15, 2021 | 45.66 | 46.41 | 45.50 | 46.39 | 372,385 | +0.73(+1.59%) |
Jun 14, 2021 | 45.60 | 45.70 | 45.39 | 45.67 | 239,679 | +0.12(+0.25%) |
Jun 11, 2021 | 45.78 | 45.82 | 45.44 | 45.55 | 166,014 | -0.20(-0.45%) |
Jun 10, 2021 | 45.84 | 45.97 | 45.52 | 45.76 | 199,315 | +0.04(+0.10%) |
Jun 09, 2021 | 45.97 | 46.02 | 45.60 | 45.71 | 299,332 | -0.15(-0.33%) |
Jun 08, 2021 | 46.36 | 46.46 | 45.83 | 45.86 | 199,954 | -0.42(-0.91%) |
Jun 07, 2021 | 46.20 | 46.42 | 45.90 | 46.28 | 327,087 | +0.42(+0.92%) |
Jun 04, 2021 | 45.35 | 45.89 | 45.30 | 45.86 | 2,917,734 | +0.63(+1.40%) |
Jun 03, 2021 | 44.84 | 45.34 | 44.84 | 45.23 | 167,994 | +0.08(+0.17%) |
Jun 02, 2021 | 45.27 | 45.46 | 44.98 | 45.15 | 248,518 | +0.04(+0.10%) |
Jun 01, 2021 | 45.30 | 45.91 | 45.08 | 45.11 | 661,125 | -0.23(-0.50%) |
May 28, 2021 | 45.11 | 46.03 | 44.94 | 45.34 | 628,430 | +0.26(+0.58%) |
May 27, 2021 | 45.18 | 45.40 | 45.03 | 45.07 | 262,287 | +0.04(+0.10%) |
May 26, 2021 | 44.75 | 45.10 | 44.53 | 45.03 | 263,518 | +0.27(+0.61%) |
May 25, 2021 | 45.15 | 45.15 | 44.55 | 44.76 | 181,133 | -0.07(-0.16%) |
May 24, 2021 | 44.68 | 44.93 | 44.68 | 44.83 | 95,101 | +0.09(+0.20%) |
May 21, 2021 | 44.98 | 45.26 | 44.61 | 44.74 | 174,974 | -0.18(-0.39%) |
May 20, 2021 | 44.76 | 45.21 | 44.73 | 44.91 | 218,817 | +0.30(+0.67%) |
May 19, 2021 | 44.76 | 44.76 | 44.13 | 44.62 | 204,691 | -0.13(-0.29%) |
May 18, 2021 | 44.76 | 44.97 | 44.27 | 44.75 | 532,924 | -0.02(-0.04%) |
May 17, 2021 | 44.93 | 44.98 | 44.71 | 44.76 | 355,022 | -0.11(-0.25%) |
May 14, 2021 | 44.75 | 45.07 | 44.60 | 44.88 | 211,356 | +0.42(+0.95%) |
May 13, 2021 | 44.22 | 44.62 | 44.11 | 44.46 | 157,242 | +0.34(+0.78%) |
May 12, 2021 | 44.78 | 44.89 | 44.16 | 44.12 | 199,133 | -0.61(-1.35%) |
May 11, 2021 | 44.65 | 44.87 | 44.44 | 44.72 | 321,768 | -0.32(-0.72%) |
May 10, 2021 | 44.65 | 45.35 | 44.65 | 45.05 | 297,816 | +0.49(+1.10%) |
May 07, 2021 | 43.66 | 44.69 | 43.58 | 44.55 | 345,232 | +0.75(+1.72%) |
May 06, 2021 | 43.70 | 43.81 | 43.33 | 43.80 | 287,966 | +0.26(+0.60%) |
May 05, 2021 | 43.40 | 43.69 | 43.15 | 43.54 | 259,299 | +0.40(+0.94%) |
May 04, 2021 | 43.28 | 43.45 | 43.00 | 43.13 | 354,149 | -0.31(-0.71%) |
May 03, 2021 | 43.29 | 43.64 | 43.28 | 43.44 | 214,293 | +0.23(+0.53%) |
Apr 30, 2021 | 43.50 | 43.70 | 43.12 | 43.21 | 350,785 | -0.38(-0.87%) |
Apr 29, 2021 | 43.41 | 43.83 | 43.41 | 43.59 | 235,934 | +0.20(+0.47%) |
Apr 28, 2021 | 43.40 | 43.53 | 43.12 | 43.39 | 297,265 | +0.21(+0.49%) |
Apr 27, 2021 | 43.35 | 43.35 | 42.98 | 43.18 | 255,757 | -0.08(-0.18%) |
Apr 26, 2021 | 42.96 | 43.29 | 42.96 | 43.26 | 266,541 | +0.31(+0.72%) |
Apr 23, 2021 | 43.33 | 43.33 | 42.85 | 42.95 | 342,013 | -0.37(-0.85%) |
Apr 22, 2021 | 43.41 | 43.41 | 42.75 | 43.32 | 423,090 | -0.08(-0.18%) |
Apr 21, 2021 | 43.23 | 44.12 | 43.23 | 43.40 | 432,588 | +0.63(+1.48%) |
Apr 20, 2021 | 43.00 | 43.26 | 42.53 | 42.76 | 408,911 | -0.42(-0.98%) |
Apr 19, 2021 | 42.69 | 43.34 | 42.68 | 43.19 | 562,875 | +0.68(+1.61%) |
Apr 16, 2021 | 42.23 | 42.57 | 42.05 | 42.50 | 749,079 | +0.42(+1.00%) |
Apr 15, 2021 | 42.57 | 42.69 | 42.07 | 42.08 | 384,211 | -0.41(-0.97%) |
Apr 14, 2021 | 42.75 | 42.75 | 42.41 | 42.49 | 265,108 | -0.13(-0.31%) |
Apr 13, 2021 | 42.15 | 42.84 | 42.15 | 42.62 | 358,829 | +0.29(+0.68%) |
Apr 12, 2021 | 42.25 | 42.52 | 42.14 | 42.33 | 331,210 | -0.03(-0.06%) |
Apr 09, 2021 | 41.94 | 42.36 | 41.91 | 42.36 | 888,413 | +0.31(+0.73%) |
Apr 08, 2021 | 41.99 | 42.14 | 41.72 | 42.05 | 344,324 | +0.26(+0.63%) |
Apr 07, 2021 | 41.72 | 42.07 | 41.53 | 41.79 | 557,388 | +0.24(+0.57%) |
Apr 06, 2021 | 41.09 | 41.55 | 40.90 | 41.55 | 377,414 | +0.39(+0.96%) |
Apr 05, 2021 | 41.39 | 41.61 | 41.10 | 41.16 | 351,226 | -0.04(-0.11%) |
Apr 01, 2021 | 40.61 | 41.21 | 40.41 | 41.20 | 533,071 | +0.74(+1.82%) |
Mar 31, 2021 | 41.30 | 41.40 | 40.46 | 40.46 | 846,588 | -0.94(-2.27%) |
Mar 30, 2021 | 41.95 | 41.95 | 41.22 | 41.40 | 1,264,077 | -0.70(-1.67%) |
Mar 29, 2021 | 41.65 | 42.21 | 41.61 | 42.11 | 493,984 | +0.34(+0.82%) |
Mar 26, 2021 | 42.51 | 42.68 | 41.66 | 41.76 | 758,991 | -0.75(-1.78%) |
Mar 25, 2021 | 42.43 | 42.66 | 42.09 | 42.52 | 384,975 | +0.15(+0.35%) |
Mar 24, 2021 | 42.70 | 42.80 | 42.23 | 42.37 | 538,597 | -0.20(-0.47%) |
Mar 23, 2021 | 42.45 | 43.00 | 42.34 | 42.57 | 556,679 | -0.07(-0.16%) |
Mar 22, 2021 | 42.83 | 42.83 | 42.29 | 42.64 | 476,004 | +0.15(+0.35%) |
Mar 19, 2021 | 43.04 | 43.13 | 42.36 | 42.49 | 719,458 | -0.47(-1.08%) |
Mar 18, 2021 | 43.68 | 44.05 | 42.68 | 42.96 | 1,073,996 | -0.69(-1.59%) |
Mar 17, 2021 | 45.86 | 45.86 | 43.61 | 43.65 | 1,306,224 | -2.21(-4.82%) |
Mar 16, 2021 | 43.68 | 46.38 | 43.48 | 45.86 | 2,005,400 | +2.48(+5.73%) |
Mar 15, 2021 | 42.51 | 45.56 | 42.26 | 43.38 | 2,082,600 | +1.48(+3.54%) |
Mar 12, 2021 | 41.40 | 41.91 | 41.23 | 41.89 | 369,811 | +0.54(+1.29%) |
Mar 11, 2021 | 40.89 | 41.57 | 40.89 | 41.36 | 385,525 | +0.45(+1.09%) |
Mar 10, 2021 | 40.67 | 41.15 | 40.34 | 40.91 | 444,580 | +0.48(+1.19%) |
Mar 09, 2021 | 41.88 | 41.91 | 40.42 | 40.43 | 641,480 | -0.92(-2.23%) |
Mar 08, 2021 | 40.92 | 41.65 | 40.69 | 41.35 | 3,238,074 | +0.44(+1.08%) |
Mar 05, 2021 | 39.46 | 41.06 | 39.40 | 40.91 | 850,406 | +1.62(+4.11%) |
Mar 04, 2021 | 38.94 | 39.74 | 38.78 | 39.29 | 773,747 | +0.46(+1.19%) |
Mar 03, 2021 | 38.61 | 39.07 | 38.48 | 38.83 | 491,444 | +0.03(+0.09%) |
Mar 02, 2021 | 38.02 | 39.07 | 38.01 | 38.80 | 612,624 | +0.70(+1.85%) |
Mar 01, 2021 | 38.08 | 38.23 | 37.69 | 38.09 | 523,100 | +0.53(+1.41%) |
Feb 26, 2021 | 38.22 | 38.24 | 37.50 | 37.56 | 566,361 | -0.71(-1.86%) |
Feb 25, 2021 | 38.24 | 38.57 | 37.95 | 38.28 | 1,587,862 | +0.04(+0.11%) |
Feb 24, 2021 | 38.02 | 38.35 | 37.78 | 38.23 | 731,706 | +0.16(+0.41%) |
Feb 23, 2021 | 38.17 | 38.26 | 37.82 | 38.08 | 643,441 | +0.18(+0.48%) |
Feb 22, 2021 | 38.12 | 38.31 | 37.88 | 37.89 | 594,540 | -0.44(-1.16%) |
Feb 19, 2021 | 38.76 | 38.77 | 38.15 | 38.34 | 385,365 | -0.21(-0.54%) |
Feb 18, 2021 | 38.66 | 38.66 | 38.28 | 38.55 | 404,704 | -0.15(-0.38%) |
Feb 17, 2021 | 39.15 | 39.15 | 38.55 | 38.69 | 419,620 | -0.56(-1.42%) |
Feb 16, 2021 | 39.34 | 39.35 | 38.96 | 39.25 | 437,593 | -0.07(-0.18%) |
Feb 12, 2021 | 39.25 | 39.41 | 38.85 | 39.32 | 894,158 | -0.18(-0.46%) |
Feb 11, 2021 | 39.91 | 40.00 | 39.40 | 39.50 | 742,217 | -0.41(-1.02%) |
Feb 10, 2021 | 40.07 | 40.07 | 39.37 | 39.91 | 483,012 | +0.03(+0.07%) |
Feb 09, 2021 | 40.60 | 40.60 | 39.85 | 39.88 | 390,536 | -0.71(-1.75%) |
Feb 08, 2021 | 40.35 | 40.65 | 40.31 | 40.59 | 218,082 | +0.33(+0.82%) |
Feb 05, 2021 | 40.26 | 40.41 | 40.10 | 40.26 | 491,292 | +0.02(+0.04%) |
Feb 04, 2021 | 40.45 | 40.45 | 39.94 | 40.25 | 464,218 | -0.14(-0.34%) |
Feb 03, 2021 | 40.20 | 40.46 | 39.87 | 40.39 | 381,717 | +0.26(+0.65%) |
Feb 02, 2021 | 39.39 | 40.20 | 39.31 | 40.13 | 326,994 | +0.92(+2.35%) |
Feb 01, 2021 | 39.34 | 39.47 | 38.98 | 39.21 | 276,614 | +0.05(+0.13%) |
Jan 29, 2021 | 39.59 | 39.97 | 39.08 | 39.15 | 719,034 | -0.72(-1.81%) |
Jan 28, 2021 | 41.19 | 41.34 | 39.47 | 39.87 | 764,738 | -2.25(-5.34%) |
Jan 27, 2021 | 42.50 | 42.50 | 41.87 | 42.12 | 540,984 | -0.58(-1.36%) |
Jan 26, 2021 | 42.63 | 42.85 | 42.14 | 42.71 | 391,542 | +0.18(+0.43%) |
Jan 25, 2021 | 42.05 | 42.58 | 41.88 | 42.52 | 359,479 | +0.58(+1.39%) |
Jan 22, 2021 | 41.83 | 42.09 | 41.52 | 41.94 | 310,526 | +0.22(+0.52%) |
Jan 21, 2021 | 41.35 | 41.84 | 41.27 | 41.72 | 254,033 | +0.46(+1.12%) |
Jan 20, 2021 | 41.21 | 41.28 | 40.96 | 41.26 | 151,723 | +0.16(+0.40%) |
Jan 19, 2021 | 41.56 | 41.56 | 41.08 | 41.10 | 154,025 | -0.24(-0.59%) |
Jan 15, 2021 | 41.43 | 41.51 | 41.06 | 41.34 | 171,209 | -0.10(-0.23%) |
Jan 14, 2021 | 41.74 | 41.82 | 41.41 | 41.44 | 246,563 | -0.21(-0.50%) |
Jan 13, 2021 | 41.23 | 41.71 | 41.16 | 41.65 | 337,584 | +0.39(+0.95%) |
Jan 12, 2021 | 41.45 | 41.45 | 40.83 | 41.26 | 282,777 | -0.16(-0.40%) |
Jan 11, 2021 | 41.20 | 41.52 | 41.12 | 41.42 | 184,050 | -0.19(-0.46%) |
Jan 08, 2021 | 41.38 | 41.71 | 41.24 | 41.61 | 290,952 | +0.26(+0.63%) |
Jan 07, 2021 | 41.85 | 41.85 | 40.99 | 41.35 | 282,349 | -0.62(-1.47%) |
Jan 06, 2021 | 41.96 | 42.20 | 41.60 | 41.97 | 357,504 | +0.14(+0.33%) |
Jan 05, 2021 | 41.08 | 42.00 | 41.08 | 41.83 | 287,223 | +0.62(+1.50%) |
Jan 04, 2021 | 40.53 | 41.37 | 40.53 | 41.21 | 387,387 | +0.75(+1.85%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 144,396 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.77 | 40.99 | 40.56 | 40.58 | 144,396 | -0.09(-0.21%) |
Dec 29, 2020 | 40.82 | 40.93 | 40.47 | 40.66 | 175,979 | +0.07(+0.17%) |
Dec 28, 2020 | 40.82 | 40.82 | 40.51 | 40.59 | 93,947 | -0.02(-0.04%) |
Dec 24, 2020 | 40.44 | 40.61 | 40.20 | 40.61 | 70,464 | +0.31(+0.78%) |
Dec 23, 2020 | 39.81 | 40.42 | 39.81 | 40.30 | 349,679 | +0.60(+1.51%) |
Dec 22, 2020 | 40.03 | 40.06 | 39.64 | 39.70 | 203,806 | -0.35(-0.87%) |
Dec 21, 2020 | 40.03 | 40.12 | 39.39 | 40.05 | 284,625 | -0.49(-1.20%) |
Dec 18, 2020 | 40.64 | 40.77 | 40.20 | 40.53 | 409,889 | -0.08(-0.19%) |
Dec 17, 2020 | 40.86 | 40.94 | 40.29 | 40.61 | 227,602 | -0.09(-0.21%) |
Dec 16, 2020 | 40.95 | 41.12 | 40.63 | 40.70 | 226,236 | -0.22(-0.53%) |
Dec 15, 2020 | 41.14 | 41.19 | 40.70 | 40.92 | 400,717 | +0.03(+0.09%) |
Dec 14, 2020 | 41.39 | 41.44 | 40.80 | 40.88 | 268,976 | -0.36(-0.88%) |
Dec 11, 2020 | 41.33 | 41.33 | 40.86 | 41.25 | 315,361 | -0.18(-0.44%) |
Dec 10, 2020 | 41.42 | 41.49 | 40.94 | 41.43 | 282,875 | +0.09(+0.21%) |
Dec 09, 2020 | 40.54 | 41.42 | 40.54 | 41.34 | 3,239,915 | +0.96(+2.39%) |
Dec 08, 2020 | 40.24 | 40.54 | 39.96 | 40.38 | 435,754 | -0.06(-0.15%) |
Dec 07, 2020 | 41.09 | 41.19 | 40.38 | 40.44 | 1,509,467 | -0.63(-1.53%) |
Dec 04, 2020 | 40.96 | 41.23 | 40.79 | 41.07 | 245,204 | +0.27(+0.65%) |
Dec 03, 2020 | 39.93 | 40.92 | 39.93 | 40.80 | 270,823 | +0.88(+2.22%) |
Dec 02, 2020 | 39.72 | 40.22 | 39.72 | 39.91 | 267,114 | +0.06(+0.15%) |
Dec 01, 2020 | 40.85 | 40.86 | 39.55 | 39.85 | 585,278 | -0.64(-1.57%) |
Nov 30, 2020 | 40.21 | 40.76 | 40.04 | 40.49 | 494,197 | +0.15(+0.36%) |
Nov 27, 2020 | 40.08 | 40.72 | 40.08 | 40.34 | 233,217 | +0.22(+0.56%) |
Nov 25, 2020 | 40.24 | 40.24 | 39.89 | 40.12 | 364,954 | -0.18(-0.45%) |
Nov 24, 2020 | 39.51 | 40.40 | 39.44 | 40.30 | 299,365 | +0.95(+2.42%) |
Nov 23, 2020 | 39.53 | 39.53 | 39.03 | 39.35 | 206,344 | +0.08(+0.20%) |
Nov 20, 2020 | 39.32 | 39.45 | 38.91 | 39.27 | 183,641 | +0.01(+0.02%) |
Nov 19, 2020 | 38.93 | 39.32 | 38.68 | 39.26 | 246,213 | +0.30(+0.77%) |
Nov 18, 2020 | 39.53 | 39.53 | 38.82 | 38.96 | 231,579 | -0.64(-1.61%) |
Nov 17, 2020 | 39.47 | 39.85 | 39.30 | 39.60 | 247,276 | +0.00(+0.00%) |
Nov 16, 2020 | 39.67 | 39.95 | 39.48 | 39.60 | 335,031 | +0.40(+1.03%) |
Nov 13, 2020 | 39.68 | 39.68 | 39.12 | 39.19 | 297,456 | -0.26(-0.65%) |
Nov 12, 2020 | 39.60 | 39.74 | 39.18 | 39.45 | 402,844 | -0.40(-0.99%) |
Nov 11, 2020 | 39.23 | 39.95 | 39.23 | 39.84 | 500,940 | +0.70(+1.80%) |
Nov 10, 2020 | 37.66 | 39.20 | 37.66 | 39.14 | 683,024 | +1.51(+4.02%) |
Nov 09, 2020 | 37.71 | 38.45 | 37.32 | 37.63 | 556,630 | +1.15(+3.16%) |
Nov 06, 2020 | 36.69 | 36.96 | 36.45 | 36.48 | 321,546 | -0.15(-0.40%) |
Nov 05, 2020 | 36.42 | 36.79 | 36.35 | 36.62 | 355,648 | +0.58(+1.60%) |
Nov 04, 2020 | 35.58 | 36.52 | 35.17 | 36.05 | 284,877 | +0.56(+1.57%) |
Nov 03, 2020 | 35.63 | 35.97 | 35.46 | 35.49 | 276,642 | +0.17(+0.49%) |