Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 32.74 | 34.40 | 32.01 | 34.11 | 169,336 | -0.74(-2.13%) |
Oct 28, 2021 | 34.17 | 35.03 | 34.04 | 34.85 | 109,117 | +0.49(+1.44%) |
Oct 27, 2021 | 35.52 | 35.56 | 34.14 | 34.36 | 82,544 | -1.35(-3.79%) |
Oct 26, 2021 | 36.30 | 35.62 | 35.71 | 86,848 | -0.49(-1.37%) | |
Oct 25, 2021 | 35.53 | 36.27 | 35.53 | 36.20 | 101,767 | +0.48(+1.34%) |
Oct 22, 2021 | 35.40 | 36.17 | 35.40 | 35.73 | 71,692 | +0.24(+0.67%) |
Oct 21, 2021 | 35.36 | 35.67 | 34.99 | 35.49 | 105,056 | -0.08(-0.22%) |
Oct 20, 2021 | 34.77 | 35.65 | 34.64 | 35.57 | 57,733 | +0.79(+2.26%) |
Oct 19, 2021 | 35.18 | 35.35 | 34.60 | 34.78 | 76,419 | -0.38(-1.08%) |
Oct 18, 2021 | 35.27 | 35.51 | 34.97 | 35.16 | 68,155 | -0.32(-0.90%) |
Oct 15, 2021 | 36.49 | 36.49 | 35.48 | 35.48 | 121,738 | -0.50(-1.40%) |
Oct 14, 2021 | 36.16 | 36.50 | 35.75 | 35.98 | 72,444 | +0.16(+0.44%) |
Oct 13, 2021 | 36.01 | 36.02 | 35.17 | 35.82 | 60,744 | -0.20(-0.56%) |
Oct 12, 2021 | 35.89 | 36.26 | 35.70 | 36.03 | 59,607 | -0.10(-0.27%) |
Oct 11, 2021 | 36.37 | 36.71 | 36.11 | 36.12 | 40,986 | -0.28(-0.78%) |
Oct 08, 2021 | 36.66 | 36.96 | 36.20 | 36.41 | 56,155 | -0.26(-0.70%) |
Oct 07, 2021 | 36.20 | 36.82 | 36.20 | 36.66 | 75,521 | +0.57(+1.59%) |
Oct 06, 2021 | 35.20 | 36.11 | 34.98 | 36.09 | 101,945 | +0.73(+2.07%) |
Oct 05, 2021 | 35.20 | 35.62 | 34.92 | 35.35 | 138,383 | +0.34(+0.98%) |
Oct 04, 2021 | 35.16 | 35.55 | 34.85 | 35.01 | 92,000 | -0.30(-0.85%) |
Oct 01, 2021 | 34.92 | 35.78 | 34.78 | 35.31 | 115,955 | +0.42(+1.19%) |
Sep 30, 2021 | 35.75 | 35.77 | 34.89 | 34.89 | 110,713 | -0.57(-1.62%) |
Sep 29, 2021 | 35.09 | 35.75 | 34.74 | 35.47 | 89,822 | +0.44(+1.26%) |
Sep 28, 2021 | 35.50 | 35.58 | 34.52 | 35.03 | 114,850 | -0.36(-1.02%) |
Sep 27, 2021 | 35.08 | 35.91 | 35.08 | 35.39 | 89,779 | +0.53(+1.52%) |
Sep 24, 2021 | 34.56 | 35.05 | 34.56 | 34.86 | 65,820 | +0.35(+1.02%) |
Sep 23, 2021 | 34.66 | 35.23 | 34.43 | 34.51 | 72,390 | +0.09(+0.26%) |
Sep 22, 2021 | 34.22 | 34.68 | 34.04 | 34.42 | 93,151 | +0.51(+1.51%) |
Sep 21, 2021 | 34.02 | 34.21 | 33.91 | 33.91 | 126,034 | +0.10(+0.29%) |
Sep 20, 2021 | 34.39 | 34.39 | 33.45 | 33.81 | 158,741 | -1.03(-2.97%) |
Sep 17, 2021 | 34.02 | 34.88 | 33.75 | 34.84 | 478,186 | +0.91(+2.68%) |
Sep 16, 2021 | 33.95 | 34.20 | 33.56 | 33.93 | 143,316 | -0.03(-0.08%) |
Sep 15, 2021 | 34.74 | 34.96 | 33.91 | 33.96 | 128,464 | -0.90(-2.59%) |
Sep 14, 2021 | 35.80 | 35.80 | 34.75 | 34.86 | 124,657 | -0.98(-2.74%) |
Sep 13, 2021 | 35.70 | 36.07 | 35.35 | 35.84 | 101,349 | +0.42(+1.20%) |
Sep 10, 2021 | 36.00 | 36.00 | 35.29 | 35.42 | 83,491 | -0.29(-0.82%) |
Sep 09, 2021 | 35.50 | 35.98 | 35.26 | 35.71 | 94,401 | +0.03(+0.07%) |
Sep 08, 2021 | 35.29 | 35.78 | 35.29 | 35.68 | 83,186 | +0.32(+0.90%) |
Sep 07, 2021 | 36.15 | 36.19 | 35.35 | 35.36 | 98,969 | -0.94(-2.58%) |
Sep 03, 2021 | 36.20 | 36.32 | 35.73 | 36.30 | 95,349 | -0.04(-0.10%) |
Sep 02, 2021 | 36.57 | 36.75 | 36.25 | 36.34 | 95,758 | -0.05(-0.15%) |
Sep 01, 2021 | 36.31 | 36.70 | 35.87 | 36.39 | 75,249 | +0.01(+0.02%) |
Aug 31, 2021 | 36.42 | 36.76 | 36.34 | 36.38 | 99,602 | -0.09(-0.24%) |
Aug 30, 2021 | 36.95 | 36.95 | 36.45 | 36.47 | 83,497 | -0.39(-1.05%) |
Aug 27, 2021 | 35.77 | 36.96 | 35.77 | 36.86 | 107,429 | +1.07(+2.99%) |
Aug 26, 2021 | 36.11 | 36.27 | 35.77 | 35.79 | 63,207 | -0.33(-0.91%) |
Aug 25, 2021 | 36.19 | 36.58 | 36.11 | 36.11 | 87,324 | -0.07(-0.20%) |
Aug 24, 2021 | 36.45 | 36.48 | 35.95 | 36.18 | 52,639 | -0.18(-0.49%) |
Aug 23, 2021 | 36.41 | 36.66 | 36.26 | 36.36 | 78,659 | +0.11(+0.32%) |
Aug 20, 2021 | 35.79 | 36.56 | 35.79 | 36.25 | 109,939 | +0.34(+0.94%) |
Aug 19, 2021 | 35.78 | 36.29 | 35.57 | 35.91 | 123,248 | -0.30(-0.83%) |
Aug 18, 2021 | 36.67 | 36.80 | 36.08 | 36.21 | 59,390 | -0.45(-1.23%) |
Aug 17, 2021 | 36.27 | 36.71 | 35.96 | 36.66 | 82,345 | +0.11(+0.31%) |
Aug 16, 2021 | 36.21 | 36.66 | 35.99 | 36.55 | 68,746 | +0.12(+0.34%) |
Aug 13, 2021 | 36.65 | 36.65 | 36.21 | 36.42 | 55,905 | -0.27(-0.75%) |
Aug 12, 2021 | 37.00 | 37.10 | 36.60 | 36.70 | 63,381 | -0.27(-0.74%) |
Aug 11, 2021 | 36.87 | 37.34 | 36.74 | 36.97 | 101,338 | +0.05(+0.14%) |
Aug 10, 2021 | 36.58 | 36.96 | 36.05 | 36.92 | 96,720 | +0.37(+1.02%) |
Aug 09, 2021 | 36.63 | 36.91 | 36.09 | 36.55 | 66,336 | -0.21(-0.58%) |
Aug 06, 2021 | 36.65 | 36.89 | 36.52 | 36.76 | 73,521 | +0.50(+1.39%) |
Aug 05, 2021 | 36.14 | 36.30 | 35.89 | 36.26 | 98,831 | +0.33(+0.91%) |
Aug 04, 2021 | 36.18 | 36.42 | 35.88 | 35.93 | 102,625 | -0.71(-1.93%) |
Aug 03, 2021 | 36.67 | 36.93 | 36.39 | 36.64 | 123,640 | -0.01(-0.02%) |
Aug 02, 2021 | 36.48 | 37.37 | 36.37 | 36.64 | 126,397 | +0.18(+0.48%) |
Jul 30, 2021 | 36.10 | 36.67 | 36.06 | 36.47 | 125,948 | +0.17(+0.46%) |
Jul 29, 2021 | 35.24 | 36.49 | 35.24 | 36.30 | 132,673 | +1.41(+4.05%) |
Jul 28, 2021 | 34.76 | 35.07 | 33.82 | 34.89 | 127,626 | +0.17(+0.48%) |
Jul 27, 2021 | 34.04 | 34.97 | 33.86 | 34.72 | 88,865 | +0.50(+1.46%) |
Jul 26, 2021 | 33.98 | 34.97 | 33.98 | 34.22 | 117,874 | -0.04(-0.10%) |
Jul 23, 2021 | 35.13 | 35.38 | 32.92 | 34.26 | 223,300 | -2.07(-5.71%) |
Jul 22, 2021 | 36.74 | 36.94 | 36.21 | 36.33 | 82,012 | -0.67(-1.80%) |
Jul 21, 2021 | 36.76 | 37.40 | 36.76 | 37.00 | 97,735 | +0.56(+1.54%) |
Jul 20, 2021 | 36.35 | 37.42 | 36.35 | 36.43 | 219,750 | +0.23(+0.63%) |
Jul 19, 2021 | 36.19 | 36.35 | 35.75 | 36.21 | 133,683 | -0.54(-1.46%) |
Jul 16, 2021 | 37.06 | 37.06 | 36.54 | 36.74 | 81,688 | +0.01(+0.02%) |
Jul 15, 2021 | 36.30 | 36.89 | 36.23 | 36.73 | 109,577 | +0.12(+0.34%) |
Jul 14, 2021 | 37.14 | 37.18 | 36.54 | 36.61 | 90,683 | -0.47(-1.28%) |
Jul 13, 2021 | 37.58 | 37.65 | 36.88 | 37.08 | 113,904 | -0.50(-1.33%) |
Jul 12, 2021 | 37.16 | 37.64 | 37.08 | 37.58 | 139,156 | +0.37(+0.99%) |
Jul 09, 2021 | 36.97 | 37.50 | 36.97 | 37.22 | 121,562 | +0.71(+1.95%) |
Jul 08, 2021 | 37.14 | 37.29 | 36.37 | 36.50 | 174,300 | -1.14(-3.03%) |
Jul 07, 2021 | 37.22 | 37.74 | 37.04 | 37.65 | 199,262 | +0.14(+0.37%) |
Jul 06, 2021 | 37.77 | 37.81 | 36.93 | 37.51 | 116,455 | -0.31(-0.81%) |
Jul 02, 2021 | 37.87 | 38.02 | 37.54 | 37.81 | 103,822 | -0.05(-0.14%) |
Jul 01, 2021 | 37.62 | 37.99 | 37.43 | 37.87 | 105,278 | +0.27(+0.72%) |
Jun 30, 2021 | 37.29 | 37.62 | 37.23 | 37.59 | 101,876 | +0.31(+0.82%) |
Jun 29, 2021 | 37.15 | 37.41 | 36.94 | 37.29 | 114,055 | +0.33(+0.88%) |
Jun 28, 2021 | 37.18 | 37.58 | 36.56 | 36.96 | 169,995 | -0.43(-1.15%) |
Jun 25, 2021 | 37.07 | 37.51 | 36.97 | 37.39 | 281,385 | +0.29(+0.78%) |
Jun 24, 2021 | 37.14 | 37.16 | 36.76 | 37.10 | 142,620 | +0.14(+0.38%) |
Jun 23, 2021 | 37.09 | 37.35 | 36.71 | 36.96 | 174,429 | -0.29(-0.78%) |
Jun 22, 2021 | 36.93 | 37.28 | 36.56 | 37.25 | 141,485 | +0.23(+0.62%) |
Jun 21, 2021 | 36.21 | 37.07 | 36.19 | 37.02 | 132,428 | +0.96(+2.65%) |
Jun 18, 2021 | 37.15 | 37.15 | 35.74 | 36.06 | 246,289 | -1.42(-3.80%) |
Jun 17, 2021 | 38.49 | 38.49 | 37.32 | 37.49 | 155,654 | -0.82(-2.13%) |
Jun 16, 2021 | 38.18 | 38.43 | 37.83 | 38.30 | 160,366 | +0.11(+0.28%) |
Jun 15, 2021 | 38.04 | 38.49 | 37.82 | 38.20 | 132,832 | +0.25(+0.65%) |
Jun 14, 2021 | 37.78 | 38.06 | 37.70 | 37.95 | 131,830 | +0.11(+0.28%) |
Jun 11, 2021 | 37.56 | 37.91 | 37.52 | 37.85 | 125,882 | +0.45(+1.20%) |
Jun 10, 2021 | 37.64 | 37.73 | 37.30 | 37.40 | 126,488 | +0.02(+0.05%) |
Jun 09, 2021 | 37.43 | 37.51 | 37.25 | 37.38 | 172,540 | -0.08(-0.21%) |
Jun 08, 2021 | 36.95 | 37.54 | 36.80 | 37.46 | 112,821 | +0.46(+1.23%) |
Jun 07, 2021 | 37.10 | 37.15 | 36.83 | 37.00 | 126,130 | +0.02(+0.05%) |
Jun 04, 2021 | 37.33 | 37.33 | 36.75 | 36.99 | 155,921 | -0.28(-0.75%) |
Jun 03, 2021 | 36.77 | 37.33 | 36.70 | 37.27 | 149,223 | +0.30(+0.81%) |
Jun 02, 2021 | 37.12 | 37.18 | 36.84 | 36.97 | 137,244 | -0.14(-0.38%) |
Jun 01, 2021 | 37.08 | 37.31 | 36.83 | 37.11 | 171,142 | +0.04(+0.12%) |
May 28, 2021 | 36.86 | 37.09 | 36.56 | 37.07 | 136,818 | +0.40(+1.10%) |
May 27, 2021 | 36.59 | 36.92 | 36.39 | 36.66 | 193,897 | +0.37(+1.02%) |
May 26, 2021 | 35.82 | 36.38 | 35.82 | 36.29 | 199,458 | +0.53(+1.47%) |
May 25, 2021 | 36.88 | 37.02 | 35.72 | 35.77 | 196,303 | -1.17(-3.16%) |
May 24, 2021 | 37.30 | 37.30 | 36.87 | 36.93 | 102,846 | -0.21(-0.57%) |
May 21, 2021 | 37.26 | 37.33 | 36.78 | 37.14 | 342,193 | +0.22(+0.59%) |
May 20, 2021 | 36.42 | 37.01 | 36.21 | 36.93 | 176,009 | +0.38(+1.03%) |
May 19, 2021 | 36.30 | 36.60 | 35.82 | 36.55 | 200,791 | -0.06(-0.17%) |
May 18, 2021 | 37.29 | 37.29 | 36.60 | 36.61 | 116,719 | -0.68(-1.81%) |
May 17, 2021 | 36.87 | 37.29 | 36.80 | 37.29 | 97,461 | +0.27(+0.74%) |
May 14, 2021 | 36.80 | 37.07 | 36.73 | 37.01 | 109,468 | +0.23(+0.62%) |
May 13, 2021 | 35.56 | 36.91 | 35.54 | 36.78 | 184,449 | +1.08(+3.03%) |
May 12, 2021 | 36.01 | 36.04 | 35.57 | 35.70 | 162,366 | -0.16(-0.44%) |
May 11, 2021 | 36.28 | 36.42 | 35.75 | 35.86 | 113,932 | -0.68(-1.85%) |
May 10, 2021 | 36.72 | 37.14 | 36.51 | 36.54 | 220,531 | -0.25(-0.69%) |
May 07, 2021 | 36.80 | 37.10 | 36.61 | 36.79 | 118,881 | -0.34(-0.92%) |
May 06, 2021 | 36.51 | 37.15 | 36.34 | 37.14 | 165,360 | +0.61(+1.68%) |
May 05, 2021 | 36.36 | 36.68 | 35.75 | 36.52 | 142,146 | +0.24(+0.65%) |
May 04, 2021 | 35.95 | 36.50 | 35.90 | 36.28 | 194,007 | +0.05(+0.15%) |
May 03, 2021 | 35.58 | 36.32 | 35.43 | 36.23 | 300,527 | +0.89(+2.52%) |
Apr 30, 2021 | 35.10 | 35.45 | 34.98 | 35.34 | 331,826 | -0.03(-0.07%) |
Apr 29, 2021 | 35.09 | 35.58 | 35.09 | 35.37 | 180,635 | +0.53(+1.53%) |
Apr 28, 2021 | 34.69 | 34.89 | 34.64 | 34.83 | 171,688 | +0.13(+0.38%) |
Apr 27, 2021 | 35.06 | 35.76 | 34.28 | 34.70 | 219,496 | -0.31(-0.87%) |
Apr 26, 2021 | 36.20 | 36.36 | 34.93 | 35.01 | 342,491 | -0.84(-2.34%) |
Apr 23, 2021 | 36.38 | 36.67 | 35.64 | 35.85 | 254,625 | +0.74(+2.11%) |
Apr 22, 2021 | 35.19 | 35.43 | 34.97 | 35.11 | 163,771 | -0.31(-0.89%) |
Apr 21, 2021 | 35.26 | 35.53 | 35.11 | 35.42 | 114,843 | +0.31(+0.90%) |
Apr 20, 2021 | 35.11 | 35.27 | 34.86 | 35.11 | 177,366 | +0.02(+0.05%) |
Apr 19, 2021 | 34.62 | 35.17 | 34.28 | 35.09 | 226,881 | +0.32(+0.93%) |
Apr 16, 2021 | 34.75 | 34.97 | 34.48 | 34.76 | 176,279 | +0.38(+1.09%) |
Apr 15, 2021 | 34.63 | 35.11 | 34.14 | 34.39 | 219,241 | -0.39(-1.13%) |
Apr 14, 2021 | 34.54 | 35.21 | 34.44 | 34.78 | 290,430 | +0.41(+1.19%) |
Apr 13, 2021 | 34.82 | 34.88 | 34.08 | 34.37 | 301,214 | -0.66(-1.89%) |
Apr 12, 2021 | 35.06 | 35.46 | 34.83 | 35.04 | 238,656 | -0.17(-0.47%) |
Apr 09, 2021 | 35.82 | 36.05 | 35.11 | 35.20 | 310,407 | -0.59(-1.66%) |
Apr 08, 2021 | 36.08 | 36.28 | 35.75 | 35.79 | 412,111 | -0.43(-1.18%) |
Apr 07, 2021 | 36.77 | 36.77 | 35.73 | 36.22 | 204,306 | -0.57(-1.54%) |
Apr 06, 2021 | 37.69 | 37.75 | 36.76 | 36.79 | 247,224 | -1.00(-2.66%) |
Apr 05, 2021 | 36.85 | 37.88 | 36.76 | 37.79 | 227,584 | +1.08(+2.95%) |
Apr 01, 2021 | 37.36 | 37.36 | 36.48 | 36.71 | 215,337 | -0.88(-2.35%) |
Mar 31, 2021 | 37.76 | 37.94 | 37.20 | 37.59 | 361,357 | -0.10(-0.25%) |
Mar 30, 2021 | 37.52 | 37.94 | 37.38 | 37.69 | 160,262 | +0.44(+1.17%) |
Mar 29, 2021 | 37.28 | 38.12 | 36.79 | 37.25 | 200,778 | -0.21(-0.56%) |
Mar 26, 2021 | 36.50 | 37.61 | 36.27 | 37.46 | 204,112 | +1.32(+3.65%) |
Mar 25, 2021 | 35.55 | 36.23 | 35.27 | 36.14 | 173,658 | +0.57(+1.60%) |
Mar 24, 2021 | 35.42 | 36.06 | 35.37 | 35.58 | 206,203 | +0.44(+1.24%) |
Mar 23, 2021 | 35.14 | 35.48 | 34.84 | 35.14 | 316,273 | -0.13(-0.37%) |
Mar 22, 2021 | 35.54 | 35.54 | 34.94 | 35.27 | 239,749 | -0.45(-1.25%) |
Mar 19, 2021 | 35.17 | 36.00 | 34.66 | 35.72 | 913,353 | +0.62(+1.77%) |
Mar 18, 2021 | 34.24 | 35.31 | 34.11 | 35.10 | 302,323 | +1.01(+2.97%) |
Mar 17, 2021 | 34.49 | 34.69 | 33.71 | 34.08 | 397,700 | -0.04(-0.13%) |
Mar 16, 2021 | 33.31 | 34.15 | 33.31 | 34.13 | 290,340 | +0.52(+1.53%) |
Mar 15, 2021 | 32.84 | 33.62 | 32.14 | 33.61 | 278,931 | +0.66(+2.01%) |
Mar 12, 2021 | 33.10 | 33.39 | 32.80 | 32.95 | 186,817 | +0.14(+0.43%) |
Mar 11, 2021 | 32.69 | 32.84 | 32.57 | 32.81 | 162,946 | -0.01(-0.03%) |
Mar 10, 2021 | 32.10 | 33.03 | 31.97 | 32.82 | 240,342 | +0.72(+2.23%) |
Mar 09, 2021 | 32.65 | 32.73 | 31.99 | 32.10 | 256,484 | -0.67(-2.05%) |
Mar 08, 2021 | 31.72 | 32.88 | 31.43 | 32.77 | 236,518 | +1.45(+4.63%) |
Mar 05, 2021 | 30.96 | 31.67 | 30.77 | 31.32 | 241,911 | +0.87(+2.87%) |
Mar 04, 2021 | 29.74 | 30.91 | 29.74 | 30.45 | 291,961 | +0.48(+1.60%) |
Mar 03, 2021 | 29.33 | 30.43 | 29.30 | 29.97 | 187,092 | +0.79(+2.69%) |
Mar 02, 2021 | 29.19 | 29.54 | 28.92 | 29.19 | 149,624 | -0.16(-0.54%) |
Mar 01, 2021 | 29.29 | 29.50 | 29.22 | 29.34 | 169,602 | +0.49(+1.71%) |
Feb 26, 2021 | 29.01 | 29.29 | 28.79 | 28.85 | 295,638 | -0.35(-1.19%) |
Feb 25, 2021 | 29.20 | 29.59 | 29.12 | 29.20 | 165,426 | -0.05(-0.18%) |
Feb 24, 2021 | 29.01 | 29.59 | 29.01 | 29.25 | 194,961 | +0.30(+1.05%) |
Feb 23, 2021 | 29.20 | 30.14 | 28.86 | 28.94 | 294,469 | -0.04(-0.15%) |
Feb 22, 2021 | 28.35 | 29.14 | 28.26 | 28.99 | 525,634 | +0.57(+2.01%) |
Feb 19, 2021 | 29.34 | 29.35 | 27.96 | 28.42 | 404,454 | -1.01(-3.42%) |
Feb 18, 2021 | 30.38 | 31.23 | 29.25 | 29.42 | 288,197 | +1.20(+4.24%) |
Feb 17, 2021 | 27.71 | 28.50 | 27.61 | 28.23 | 163,960 | +0.46(+1.65%) |
Feb 16, 2021 | 27.67 | 28.00 | 27.46 | 27.77 | 193,412 | +0.22(+0.79%) |
Feb 12, 2021 | 27.77 | 27.84 | 27.38 | 27.55 | 98,199 | -0.23(-0.81%) |
Feb 11, 2021 | 27.59 | 28.23 | 27.51 | 27.77 | 211,894 | +0.30(+1.10%) |
Feb 10, 2021 | 27.92 | 28.00 | 27.44 | 27.47 | 128,609 | -0.36(-1.28%) |
Feb 09, 2021 | 27.48 | 27.98 | 27.24 | 27.83 | 176,779 | +0.42(+1.52%) |
Feb 08, 2021 | 27.14 | 27.41 | 26.99 | 27.41 | 77,534 | +0.36(+1.35%) |
Feb 05, 2021 | 27.34 | 27.38 | 26.71 | 27.05 | 135,356 | -0.04(-0.16%) |
Feb 04, 2021 | 26.47 | 27.32 | 26.29 | 27.09 | 142,860 | +0.60(+2.26%) |
Feb 03, 2021 | 26.47 | 26.76 | 26.16 | 26.49 | 141,286 | -0.16(-0.62%) |
Feb 02, 2021 | 26.75 | 26.96 | 26.28 | 26.66 | 154,417 | +0.13(+0.49%) |
Feb 01, 2021 | 26.53 | 26.72 | 26.19 | 26.53 | 130,939 | +0.10(+0.36%) |
Jan 29, 2021 | 26.67 | 27.03 | 26.36 | 26.43 | 230,556 | -0.43(-1.61%) |
Jan 28, 2021 | 27.56 | 27.93 | 26.78 | 26.86 | 265,283 | -0.78(-2.82%) |
Jan 27, 2021 | 27.72 | 28.03 | 27.46 | 27.64 | 145,803 | -0.59(-2.09%) |
Jan 26, 2021 | 28.52 | 28.52 | 27.90 | 28.23 | 115,144 | -0.12(-0.43%) |
Jan 25, 2021 | 27.92 | 28.68 | 27.74 | 28.36 | 147,363 | +0.23(+0.83%) |
Jan 22, 2021 | 27.94 | 28.15 | 27.38 | 28.12 | 151,742 | -0.06(-0.22%) |
Jan 21, 2021 | 28.40 | 28.49 | 27.92 | 28.18 | 172,959 | -0.23(-0.79%) |
Jan 20, 2021 | 28.35 | 28.51 | 28.11 | 28.41 | 140,181 | +0.01(+0.03%) |
Jan 19, 2021 | 28.75 | 28.80 | 28.32 | 28.40 | 173,123 | -0.20(-0.70%) |
Jan 15, 2021 | 28.36 | 28.81 | 28.01 | 28.60 | 178,975 | -0.10(-0.36%) |
Jan 14, 2021 | 29.20 | 29.20 | 28.68 | 28.70 | 147,581 | -0.28(-0.96%) |
Jan 13, 2021 | 29.23 | 29.40 | 28.82 | 28.98 | 138,601 | -0.35(-1.18%) |
Jan 12, 2021 | 28.94 | 29.33 | 28.94 | 29.33 | 138,398 | +0.55(+1.93%) |
Jan 11, 2021 | 28.51 | 28.95 | 28.45 | 28.77 | 98,344 | -0.13(-0.45%) |
Jan 08, 2021 | 29.25 | 29.49 | 28.58 | 28.90 | 163,281 | -0.39(-1.33%) |
Jan 07, 2021 | 29.67 | 29.72 | 28.94 | 29.29 | 220,796 | -0.17(-0.59%) |
Jan 06, 2021 | 28.01 | 29.59 | 28.01 | 29.46 | 258,340 | +2.00(+7.29%) |
Jan 05, 2021 | 27.45 | 27.92 | 27.12 | 27.46 | 136,435 | -0.05(-0.19%) |
Jan 04, 2021 | 28.19 | 28.37 | 27.38 | 27.51 | 143,761 | -0.38(-1.37%) |
Dec 31, 2020 | 27.90 | 27.90 | 27.90 | 85,738 | +0.23(+0.85%) | |
Dec 30, 2020 | 27.71 | 27.88 | 27.41 | 27.66 | 85,738 | +0.07(+0.25%) |
Dec 29, 2020 | 27.93 | 27.98 | 27.39 | 27.59 | 110,222 | -0.22(-0.78%) |
Dec 28, 2020 | 27.90 | 28.02 | 27.51 | 27.81 | 124,825 | +0.15(+0.53%) |
Dec 24, 2020 | 27.45 | 27.81 | 27.20 | 27.66 | 139,626 | +0.22(+0.79%) |
Dec 23, 2020 | 27.10 | 27.73 | 27.04 | 27.45 | 100,798 | +0.54(+2.00%) |
Dec 22, 2020 | 27.15 | 27.32 | 26.77 | 26.91 | 150,408 | -0.42(-1.55%) |
Dec 21, 2020 | 27.58 | 27.75 | 27.00 | 27.33 | 222,428 | -0.57(-2.05%) |
Dec 18, 2020 | 28.46 | 28.55 | 27.80 | 27.90 | 512,231 | -0.55(-1.95%) |
Dec 17, 2020 | 28.74 | 28.74 | 28.41 | 28.46 | 122,131 | -0.20(-0.70%) |
Dec 16, 2020 | 28.81 | 28.90 | 28.51 | 28.66 | 173,499 | -0.02(-0.06%) |
Dec 15, 2020 | 28.48 | 28.90 | 28.34 | 28.68 | 173,452 | +0.39(+1.38%) |
Dec 14, 2020 | 28.22 | 28.57 | 28.15 | 28.29 | 194,935 | +0.19(+0.68%) |
Dec 11, 2020 | 27.97 | 28.38 | 27.79 | 28.10 | 145,511 | -0.08(-0.28%) |
Dec 10, 2020 | 27.97 | 28.27 | 27.77 | 28.17 | 80,647 | +0.08(+0.28%) |
Dec 09, 2020 | 28.11 | 28.21 | 27.68 | 28.10 | 116,451 | +0.18(+0.65%) |
Dec 08, 2020 | 27.47 | 28.01 | 27.47 | 27.91 | 179,031 | +0.20(+0.72%) |
Dec 07, 2020 | 27.83 | 27.98 | 27.53 | 27.71 | 162,269 | -0.32(-1.14%) |
Dec 04, 2020 | 27.05 | 28.12 | 26.94 | 28.03 | 205,746 | +1.31(+4.90%) |
Dec 03, 2020 | 26.80 | 26.87 | 26.17 | 26.73 | 228,362 | -0.05(-0.19%) |
Dec 02, 2020 | 27.46 | 27.56 | 26.70 | 26.78 | 217,119 | -0.61(-2.22%) |
Dec 01, 2020 | 26.96 | 27.45 | 26.81 | 27.38 | 395,528 | +0.94(+3.57%) |
Nov 30, 2020 | 27.39 | 27.67 | 26.39 | 26.44 | 299,402 | -1.21(-4.39%) |
Nov 27, 2020 | 27.73 | 27.83 | 26.90 | 27.65 | 192,130 | -0.28(-0.99%) |
Nov 25, 2020 | 28.59 | 28.77 | 27.89 | 27.93 | 229,863 | -0.66(-2.30%) |
Nov 24, 2020 | 28.69 | 28.96 | 28.52 | 28.59 | 445,238 | +0.17(+0.61%) |
Nov 23, 2020 | 28.73 | 28.73 | 28.24 | 28.42 | 167,018 | -0.09(-0.30%) |
Nov 20, 2020 | 28.32 | 28.99 | 28.32 | 28.50 | 214,054 | -0.14(-0.48%) |
Nov 19, 2020 | 29.50 | 29.53 | 28.52 | 28.64 | 188,639 | -1.04(-3.50%) |
Nov 18, 2020 | 30.57 | 30.70 | 29.68 | 29.68 | 129,207 | -0.75(-2.45%) |
Nov 17, 2020 | 30.36 | 30.74 | 30.07 | 30.43 | 159,780 | -0.17(-0.57%) |
Nov 16, 2020 | 30.61 | 31.04 | 30.48 | 30.60 | 185,334 | +0.68(+2.29%) |
Nov 13, 2020 | 29.46 | 30.22 | 29.36 | 29.91 | 178,744 | +0.47(+1.59%) |
Nov 12, 2020 | 30.14 | 30.14 | 28.98 | 29.45 | 233,382 | -1.13(-3.68%) |
Nov 11, 2020 | 31.28 | 31.28 | 30.31 | 30.57 | 131,757 | -0.79(-2.51%) |
Nov 10, 2020 | 29.85 | 31.67 | 29.64 | 31.36 | 391,611 | +1.82(+6.16%) |
Nov 09, 2020 | 29.95 | 31.63 | 29.11 | 29.54 | 276,168 | +1.78(+6.40%) |
Nov 06, 2020 | 28.08 | 28.25 | 27.69 | 27.77 | 119,547 | -0.23(-0.80%) |
Nov 05, 2020 | 27.53 | 28.19 | 27.53 | 27.99 | 89,223 | +0.47(+1.70%) |
Nov 04, 2020 | 27.73 | 28.54 | 27.48 | 27.52 | 157,202 | -0.62(-2.22%) |
Nov 03, 2020 | 28.29 | 28.67 | 28.02 | 28.15 | 127,778 | +0.06(+0.22%) |