Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.29 | 42.43 | 42.04 | 42.27 | 269,961 | -0.07(-0.16%) |
Oct 28, 2021 | 41.77 | 42.36 | 41.77 | 42.34 | 409,040 | +0.79(+1.89%) |
Oct 27, 2021 | 42.27 | 42.26 | 41.55 | 41.55 | 347,976 | -0.83(-1.97%) |
Oct 26, 2021 | 42.86 | 42.39 | 42.39 | 436,407 | -0.37(-0.88%) | |
Oct 25, 2021 | 42.51 | 42.84 | 42.37 | 42.76 | 336,737 | +0.36(+0.84%) |
Oct 22, 2021 | 42.40 | 42.60 | 42.17 | 42.41 | 274,102 | +0.02(+0.05%) |
Oct 21, 2021 | 42.25 | 42.53 | 42.08 | 42.39 | 265,890 | +0.09(+0.20%) |
Oct 20, 2021 | 42.05 | 42.39 | 41.85 | 42.30 | 297,583 | +0.28(+0.66%) |
Oct 19, 2021 | 42.17 | 42.17 | 41.80 | 42.02 | 338,120 | +0.03(+0.07%) |
Oct 18, 2021 | 41.75 | 42.11 | 41.68 | 41.99 | 308,002 | +0.12(+0.28%) |
Oct 15, 2021 | 42.50 | 42.60 | 41.87 | 41.88 | 1,827,238 | -0.17(-0.41%) |
Oct 14, 2021 | 41.99 | 42.11 | 41.85 | 42.05 | 209,543 | +0.50(+1.20%) |
Oct 13, 2021 | 41.60 | 41.61 | 41.09 | 41.55 | 261,001 | -0.01(-0.02%) |
Oct 12, 2021 | 41.50 | 41.72 | 41.39 | 41.56 | 533,405 | +0.13(+0.32%) |
Oct 11, 2021 | 41.72 | 42.01 | 41.43 | 41.43 | 1,013,170 | -0.25(-0.60%) |
Oct 08, 2021 | 41.94 | 42.09 | 41.68 | 41.68 | 213,630 | -0.25(-0.60%) |
Oct 07, 2021 | 41.63 | 42.21 | 41.63 | 41.93 | 248,699 | +0.65(+1.58%) |
Oct 06, 2021 | 41.20 | 41.36 | 40.68 | 41.27 | 357,763 | -0.31(-0.74%) |
Oct 05, 2021 | 41.64 | 41.94 | 41.40 | 41.58 | 375,932 | +0.10(+0.23%) |
Oct 04, 2021 | 41.61 | 41.80 | 41.24 | 41.48 | 335,139 | -0.15(-0.37%) |
Oct 01, 2021 | 41.09 | 41.93 | 40.81 | 41.64 | 880,619 | +0.76(+1.85%) |
Sep 30, 2021 | 41.73 | 41.80 | 40.88 | 40.88 | 309,712 | -0.65(-1.57%) |
Sep 29, 2021 | 41.55 | 41.73 | 41.35 | 41.53 | 251,508 | +0.15(+0.37%) |
Sep 28, 2021 | 41.86 | 41.98 | 41.39 | 41.38 | 354,399 | -0.61(-1.46%) |
Sep 27, 2021 | 41.36 | 42.32 | 41.36 | 41.99 | 282,036 | +0.73(+1.77%) |
Sep 24, 2021 | 41.11 | 41.51 | 41.04 | 41.26 | 1,030,270 | -0.07(-0.16%) |
Sep 23, 2021 | 40.88 | 41.57 | 40.78 | 41.33 | 301,946 | +0.70(+1.72%) |
Sep 22, 2021 | 40.25 | 40.94 | 40.25 | 40.63 | 290,104 | +0.65(+1.63%) |
Sep 21, 2021 | 40.32 | 40.36 | 39.67 | 39.98 | 305,289 | -0.04(-0.10%) |
Sep 20, 2021 | 39.97 | 40.14 | 39.49 | 40.02 | 347,390 | -0.76(-1.86%) |
Sep 17, 2021 | 40.71 | 40.92 | 40.44 | 40.77 | 452,358 | -0.01(-0.02%) |
Sep 16, 2021 | 40.89 | 41.01 | 40.46 | 40.78 | 296,892 | -0.10(-0.23%) |
Sep 15, 2021 | 40.50 | 40.95 | 40.44 | 40.88 | 331,209 | +0.43(+1.06%) |
Sep 14, 2021 | 41.18 | 41.18 | 40.26 | 40.45 | 412,263 | -0.53(-1.28%) |
Sep 13, 2021 | 41.00 | 41.02 | 40.54 | 40.98 | 279,676 | +0.30(+0.73%) |
Sep 10, 2021 | 41.38 | 41.39 | 40.65 | 40.68 | 563,757 | -0.44(-1.07%) |
Sep 09, 2021 | 41.18 | 41.54 | 41.05 | 41.12 | 485,507 | -0.09(-0.21%) |
Sep 08, 2021 | 41.47 | 41.51 | 41.02 | 41.20 | 411,771 | -0.38(-0.92%) |
Sep 07, 2021 | 41.95 | 42.05 | 41.55 | 41.59 | 167,879 | -0.37(-0.89%) |
Sep 03, 2021 | 42.08 | 42.17 | 41.82 | 41.96 | 301,149 | -0.26(-0.61%) |
Sep 02, 2021 | 42.20 | 42.45 | 42.05 | 42.22 | 376,878 | +0.22(+0.52%) |
Sep 01, 2021 | 42.02 | 42.15 | 41.58 | 42.00 | 719,822 | +0.14(+0.34%) |
Aug 31, 2021 | 41.83 | 42.00 | 41.61 | 41.86 | 381,082 | -0.04(-0.09%) |
Aug 30, 2021 | 42.28 | 42.28 | 41.85 | 41.89 | 371,317 | -0.21(-0.50%) |
Aug 27, 2021 | 41.02 | 42.22 | 41.02 | 42.10 | 346,638 | +1.16(+2.83%) |
Aug 26, 2021 | 41.34 | 41.40 | 40.87 | 40.95 | 433,060 | -0.48(-1.15%) |
Aug 25, 2021 | 41.27 | 41.68 | 41.11 | 41.42 | 221,693 | +0.17(+0.42%) |
Aug 24, 2021 | 41.11 | 41.31 | 40.95 | 41.25 | 179,666 | +0.28(+0.68%) |
Aug 23, 2021 | 40.79 | 41.04 | 40.66 | 40.98 | 373,495 | +0.50(+1.23%) |
Aug 20, 2021 | 39.83 | 40.53 | 39.77 | 40.48 | 257,178 | +0.67(+1.68%) |
Aug 19, 2021 | 39.81 | 40.09 | 39.56 | 39.81 | 787,921 | -0.39(-0.98%) |
Aug 18, 2021 | 40.44 | 40.82 | 40.18 | 40.20 | 368,405 | -0.33(-0.83%) |
Aug 17, 2021 | 40.73 | 40.77 | 40.09 | 40.53 | 417,347 | -0.57(-1.40%) |
Aug 16, 2021 | 41.11 | 41.29 | 40.77 | 41.11 | 341,657 | -0.25(-0.60%) |
Aug 13, 2021 | 41.62 | 41.67 | 41.28 | 41.36 | 218,399 | -0.29(-0.69%) |
Aug 12, 2021 | 41.88 | 41.88 | 41.41 | 41.64 | 315,104 | -0.18(-0.43%) |
Aug 11, 2021 | 41.60 | 41.86 | 41.32 | 41.83 | 400,403 | +0.29(+0.69%) |
Aug 10, 2021 | 41.24 | 41.66 | 41.06 | 41.54 | 870,371 | +0.39(+0.95%) |
Aug 09, 2021 | 41.42 | 41.42 | 41.04 | 41.15 | 259,619 | -0.36(-0.88%) |
Aug 06, 2021 | 41.32 | 41.70 | 41.25 | 41.51 | 219,601 | +0.49(+1.19%) |
Aug 05, 2021 | 40.66 | 41.11 | 40.66 | 41.02 | 163,706 | +0.57(+1.42%) |
Aug 04, 2021 | 40.84 | 41.02 | 40.42 | 40.45 | 229,387 | -0.69(-1.67%) |
Aug 03, 2021 | 40.94 | 41.20 | 40.39 | 41.14 | 265,979 | +0.31(+0.75%) |
Aug 02, 2021 | 41.21 | 41.82 | 40.79 | 40.83 | 427,142 | -0.20(-0.49%) |
Jul 30, 2021 | 41.02 | 41.48 | 40.89 | 41.03 | 350,068 | -0.13(-0.33%) |
Jul 29, 2021 | 40.99 | 41.43 | 40.96 | 41.17 | 404,444 | +0.50(+1.22%) |
Jul 28, 2021 | 40.58 | 41.00 | 40.09 | 40.67 | 312,737 | +0.33(+0.81%) |
Jul 27, 2021 | 40.45 | 40.47 | 39.97 | 40.34 | 685,590 | -0.33(-0.80%) |
Jul 26, 2021 | 40.48 | 40.89 | 40.46 | 40.67 | 249,836 | +0.35(+0.88%) |
Jul 23, 2021 | 40.26 | 40.37 | 39.88 | 40.31 | 407,013 | +0.25(+0.62%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.89 | 40.07 | 228,024 | -0.75(-1.83%) |
Jul 21, 2021 | 40.39 | 40.96 | 40.38 | 40.81 | 456,836 | +0.66(+1.64%) |
Jul 20, 2021 | 39.07 | 40.38 | 38.97 | 40.15 | 314,232 | +1.21(+3.09%) |
Jul 19, 2021 | 39.05 | 39.49 | 38.56 | 38.95 | 2,216,378 | -0.77(-1.95%) |
Jul 16, 2021 | 40.66 | 40.66 | 39.65 | 39.72 | 477,497 | -0.57(-1.42%) |
Jul 15, 2021 | 40.28 | 40.48 | 39.87 | 40.30 | 677,408 | -0.22(-0.54%) |
Jul 14, 2021 | 41.19 | 41.40 | 40.47 | 40.52 | 646,909 | -0.43(-1.05%) |
Jul 13, 2021 | 41.58 | 41.64 | 40.95 | 40.95 | 1,508,931 | -0.79(-1.88%) |
Jul 12, 2021 | 41.44 | 41.77 | 41.24 | 41.73 | 316,423 | +0.16(+0.39%) |
Jul 09, 2021 | 41.07 | 41.60 | 40.99 | 41.57 | 336,758 | +1.05(+2.60%) |
Jul 08, 2021 | 40.26 | 40.98 | 39.97 | 40.52 | 265,365 | -0.52(-1.26%) |
Jul 07, 2021 | 41.20 | 41.44 | 40.70 | 41.03 | 372,568 | -0.25(-0.60%) |
Jul 06, 2021 | 41.95 | 41.95 | 40.85 | 41.28 | 577,995 | -0.59(-1.42%) |
Jul 02, 2021 | 42.48 | 42.48 | 41.83 | 41.87 | 1,441,784 | -0.44(-1.04%) |
Jul 01, 2021 | 42.33 | 42.45 | 42.10 | 42.31 | 628,725 | +0.28(+0.66%) |
Jun 30, 2021 | 41.78 | 42.16 | 41.73 | 42.04 | 563,983 | +0.11(+0.27%) |
Jun 29, 2021 | 42.19 | 42.30 | 41.83 | 41.92 | 326,426 | -0.11(-0.25%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.72 | 42.03 | 351,856 | -0.45(-1.06%) |
Jun 25, 2021 | 42.52 | 42.84 | 42.46 | 42.48 | 1,261,679 | +0.03(+0.07%) |
Jun 24, 2021 | 42.10 | 42.48 | 41.91 | 42.45 | 223,527 | +0.57(+1.37%) |
Jun 23, 2021 | 41.81 | 42.16 | 41.81 | 41.87 | 242,885 | +0.09(+0.21%) |
Jun 22, 2021 | 41.56 | 41.89 | 41.23 | 41.79 | 294,570 | +0.19(+0.46%) |
Jun 21, 2021 | 41.01 | 41.70 | 41.01 | 41.60 | 327,105 | +0.94(+2.31%) |
Jun 18, 2021 | 41.15 | 41.35 | 40.59 | 40.66 | 350,143 | -1.07(-2.56%) |
Jun 17, 2021 | 42.37 | 42.51 | 41.28 | 41.73 | 452,838 | -0.74(-1.75%) |
Jun 16, 2021 | 42.37 | 42.62 | 42.13 | 42.47 | 381,320 | -0.02(-0.04%) |
Jun 15, 2021 | 42.47 | 42.56 | 42.06 | 42.49 | 347,163 | +0.07(+0.16%) |
Jun 14, 2021 | 42.77 | 42.87 | 42.27 | 42.42 | 142,790 | -0.25(-0.58%) |
Jun 11, 2021 | 42.40 | 42.67 | 42.37 | 42.67 | 186,551 | +0.42(+0.99%) |
Jun 10, 2021 | 42.98 | 43.02 | 42.22 | 42.25 | 182,805 | -0.60(-1.40%) |
Jun 09, 2021 | 43.30 | 43.30 | 42.80 | 42.85 | 376,087 | -0.36(-0.84%) |
Jun 08, 2021 | 42.80 | 43.32 | 42.69 | 43.21 | 234,997 | +0.50(+1.16%) |
Jun 07, 2021 | 42.41 | 42.74 | 42.37 | 42.72 | 202,854 | +0.45(+1.06%) |
Jun 04, 2021 | 42.33 | 42.42 | 42.03 | 42.27 | 291,493 | +0.08(+0.18%) |
Jun 03, 2021 | 42.32 | 42.33 | 41.82 | 42.19 | 276,394 | -0.32(-0.76%) |
Jun 02, 2021 | 42.74 | 42.74 | 42.32 | 42.52 | 3,161,565 | -0.09(-0.20%) |
Jun 01, 2021 | 42.28 | 42.66 | 42.18 | 42.60 | 396,780 | +0.66(+1.57%) |
May 28, 2021 | 42.28 | 42.28 | 41.74 | 41.94 | 403,565 | -0.12(-0.29%) |
May 27, 2021 | 41.92 | 42.21 | 41.86 | 42.07 | 2,295,660 | +0.48(+1.15%) |
May 26, 2021 | 40.97 | 41.65 | 40.97 | 41.59 | 277,088 | +0.80(+1.96%) |
May 25, 2021 | 41.39 | 41.65 | 40.76 | 40.79 | 365,327 | -0.44(-1.06%) |
May 24, 2021 | 41.27 | 41.41 | 40.99 | 41.23 | 426,575 | +0.21(+0.51%) |
May 21, 2021 | 41.20 | 41.47 | 40.90 | 41.02 | 217,429 | +0.16(+0.40%) |
May 20, 2021 | 40.82 | 40.94 | 40.36 | 40.86 | 591,064 | +0.14(+0.35%) |
May 19, 2021 | 40.33 | 40.76 | 39.93 | 40.71 | 250,963 | -0.28(-0.67%) |
May 18, 2021 | 41.48 | 41.60 | 40.99 | 40.99 | 233,556 | -0.46(-1.10%) |
May 17, 2021 | 41.18 | 41.47 | 40.85 | 41.45 | 195,320 | +0.08(+0.18%) |
May 14, 2021 | 40.87 | 41.40 | 40.68 | 41.37 | 367,436 | +0.88(+2.17%) |
May 13, 2021 | 39.69 | 40.67 | 39.67 | 40.49 | 695,372 | +0.97(+2.46%) |
May 12, 2021 | 40.58 | 40.78 | 39.42 | 39.52 | 397,413 | -1.27(-3.11%) |
May 11, 2021 | 40.30 | 40.96 | 40.16 | 40.79 | 1,228,508 | -0.26(-0.63%) |
May 10, 2021 | 41.96 | 42.12 | 41.04 | 41.05 | 296,361 | -0.89(-2.12%) |
May 07, 2021 | 41.48 | 41.94 | 41.34 | 41.94 | 363,525 | +0.38(+0.92%) |
May 06, 2021 | 41.35 | 41.57 | 40.81 | 41.55 | 441,040 | +0.25(+0.60%) |
May 05, 2021 | 41.47 | 41.55 | 40.96 | 41.31 | 657,958 | +0.00(+0.00%) |
May 04, 2021 | 41.25 | 41.41 | 40.84 | 41.31 | 437,272 | -0.21(-0.51%) |
May 03, 2021 | 41.46 | 41.73 | 41.28 | 41.52 | 346,523 | +0.46(+1.12%) |
Apr 30, 2021 | 41.25 | 41.55 | 40.95 | 41.06 | 336,499 | -0.55(-1.33%) |
Apr 29, 2021 | 41.95 | 41.95 | 41.29 | 41.61 | 420,615 | +0.03(+0.07%) |
Apr 28, 2021 | 41.50 | 41.70 | 41.31 | 41.58 | 486,118 | +0.05(+0.11%) |
Apr 27, 2021 | 41.60 | 41.67 | 41.37 | 41.53 | 288,097 | +0.12(+0.30%) |
Apr 26, 2021 | 41.47 | 41.63 | 41.32 | 41.41 | 288,316 | +0.23(+0.56%) |
Apr 23, 2021 | 40.61 | 41.42 | 40.52 | 41.18 | 5,846,605 | +0.71(+1.74%) |
Apr 22, 2021 | 40.81 | 41.06 | 40.38 | 40.48 | 2,909,318 | -0.21(-0.52%) |
Apr 21, 2021 | 39.74 | 40.69 | 39.60 | 40.69 | 494,627 | +0.93(+2.35%) |
Apr 20, 2021 | 40.57 | 40.60 | 39.42 | 39.75 | 606,981 | -0.93(-2.27%) |
Apr 19, 2021 | 41.05 | 41.09 | 40.39 | 40.68 | 335,070 | -0.47(-1.14%) |
Apr 16, 2021 | 41.26 | 41.27 | 40.86 | 41.14 | 320,356 | +0.13(+0.33%) |
Apr 15, 2021 | 41.20 | 41.20 | 40.60 | 41.01 | 452,461 | +0.14(+0.35%) |
Apr 14, 2021 | 40.51 | 41.27 | 40.51 | 40.87 | 509,492 | +0.43(+1.06%) |
Apr 13, 2021 | 40.67 | 40.78 | 40.09 | 40.44 | 1,426,803 | -0.31(-0.77%) |
Apr 12, 2021 | 40.73 | 40.86 | 40.48 | 40.75 | 324,379 | +0.07(+0.16%) |
Apr 09, 2021 | 40.65 | 40.76 | 40.45 | 40.69 | 242,573 | +0.05(+0.12%) |
Apr 08, 2021 | 40.60 | 40.66 | 40.07 | 40.64 | 327,322 | +0.25(+0.61%) |
Apr 07, 2021 | 40.97 | 41.02 | 40.32 | 40.39 | 831,344 | -0.59(-1.44%) |
Apr 06, 2021 | 41.10 | 41.42 | 40.93 | 40.98 | 426,828 | -0.10(-0.23%) |
Apr 05, 2021 | 41.29 | 41.29 | 40.79 | 41.08 | 380,641 | +0.21(+0.51%) |
Apr 01, 2021 | 40.59 | 40.88 | 40.45 | 40.87 | 2,308,325 | +0.54(+1.35%) |
Mar 31, 2021 | 40.32 | 40.67 | 40.13 | 40.32 | 423,349 | +0.19(+0.48%) |
Mar 30, 2021 | 39.64 | 40.27 | 39.57 | 40.13 | 286,362 | +0.54(+1.37%) |
Mar 29, 2021 | 40.32 | 40.86 | 39.55 | 39.59 | 530,532 | -1.00(-2.47%) |
Mar 26, 2021 | 40.07 | 40.61 | 39.87 | 40.59 | 637,672 | +0.94(+2.38%) |
Mar 25, 2021 | 38.30 | 39.80 | 38.10 | 39.65 | 486,203 | +1.01(+2.62%) |
Mar 24, 2021 | 39.66 | 40.19 | 38.62 | 38.63 | 434,322 | -0.63(-1.60%) |
Mar 23, 2021 | 40.36 | 40.44 | 39.08 | 39.26 | 474,600 | -1.47(-3.61%) |
Mar 22, 2021 | 41.37 | 41.37 | 40.49 | 40.73 | 1,071,023 | -0.49(-1.19%) |
Mar 19, 2021 | 41.01 | 41.57 | 40.57 | 41.22 | 409,933 | +0.06(+0.14%) |
Mar 18, 2021 | 42.00 | 42.43 | 41.03 | 41.17 | 456,526 | -0.93(-2.22%) |
Mar 17, 2021 | 41.74 | 42.21 | 41.45 | 42.10 | 418,377 | +0.22(+0.52%) |
Mar 16, 2021 | 42.50 | 42.50 | 41.75 | 41.88 | 1,656,109 | -0.69(-1.63%) |
Mar 15, 2021 | 42.61 | 42.61 | 42.17 | 42.58 | 416,919 | -0.01(-0.02%) |
Mar 12, 2021 | 42.21 | 42.68 | 42.19 | 42.58 | 1,807,867 | +0.39(+0.92%) |
Mar 11, 2021 | 41.92 | 42.23 | 41.77 | 42.19 | 868,934 | +0.51(+1.23%) |
Mar 10, 2021 | 41.23 | 41.86 | 41.18 | 41.68 | 456,208 | +0.82(+2.00%) |
Mar 09, 2021 | 41.00 | 41.23 | 40.54 | 40.86 | 1,254,236 | +0.40(+0.99%) |
Mar 08, 2021 | 39.96 | 40.80 | 39.83 | 40.46 | 444,868 | +0.84(+2.11%) |
Mar 05, 2021 | 39.32 | 39.70 | 38.07 | 39.63 | 1,217,505 | +0.88(+2.28%) |
Mar 04, 2021 | 39.49 | 39.80 | 38.12 | 38.74 | 476,659 | -0.76(-1.93%) |
Mar 03, 2021 | 39.63 | 40.21 | 39.44 | 39.50 | 443,707 | +0.08(+0.19%) |
Mar 02, 2021 | 40.08 | 40.11 | 39.43 | 39.43 | 379,779 | -0.69(-1.71%) |
Mar 01, 2021 | 39.66 | 40.23 | 39.62 | 40.11 | 463,127 | +1.19(+3.06%) |
Feb 26, 2021 | 39.23 | 39.53 | 38.42 | 38.92 | 374,099 | -0.21(-0.53%) |
Feb 25, 2021 | 40.40 | 40.50 | 39.04 | 39.13 | 916,767 | -1.23(-3.04%) |
Feb 24, 2021 | 39.34 | 40.39 | 39.34 | 40.36 | 457,340 | +1.09(+2.79%) |
Feb 23, 2021 | 39.21 | 39.43 | 38.54 | 39.26 | 466,042 | -0.25(-0.63%) |
Feb 22, 2021 | 39.01 | 39.78 | 39.00 | 39.51 | 525,068 | +0.25(+0.63%) |
Feb 19, 2021 | 38.87 | 39.41 | 38.85 | 39.26 | 422,648 | +0.65(+1.68%) |
Feb 18, 2021 | 38.96 | 39.00 | 38.45 | 38.62 | 689,877 | -0.60(-1.53%) |
Feb 17, 2021 | 39.10 | 39.29 | 38.76 | 39.22 | 626,691 | -0.16(-0.41%) |
Feb 16, 2021 | 39.82 | 39.83 | 39.23 | 39.38 | 846,886 | -0.14(-0.36%) |
Feb 12, 2021 | 39.32 | 39.55 | 39.14 | 39.52 | 1,956,666 | +0.09(+0.22%) |
Feb 11, 2021 | 39.56 | 39.74 | 38.76 | 39.44 | 512,272 | +0.11(+0.29%) |
Feb 10, 2021 | 39.67 | 39.78 | 39.04 | 39.32 | 405,860 | -0.13(-0.34%) |
Feb 09, 2021 | 39.17 | 39.63 | 38.96 | 39.45 | 1,050,687 | +0.26(+0.66%) |
Feb 08, 2021 | 38.51 | 39.20 | 38.46 | 39.20 | 474,813 | +1.05(+2.74%) |
Feb 05, 2021 | 38.09 | 38.16 | 37.73 | 38.15 | 4,792,783 | +0.48(+1.26%) |
Feb 04, 2021 | 37.21 | 37.69 | 37.19 | 37.67 | 480,319 | +0.65(+1.75%) |
Feb 03, 2021 | 36.99 | 37.08 | 36.56 | 37.03 | 522,112 | +0.12(+0.34%) |
Feb 02, 2021 | 37.07 | 37.12 | 36.58 | 36.90 | 405,580 | +0.11(+0.31%) |
Feb 01, 2021 | 36.52 | 36.91 | 35.92 | 36.79 | 612,699 | +0.63(+1.74%) |
Jan 29, 2021 | 36.98 | 37.19 | 35.97 | 36.16 | 1,579,099 | -0.57(-1.55%) |
Jan 28, 2021 | 37.41 | 37.97 | 36.49 | 36.73 | 588,644 | -0.68(-1.81%) |
Jan 27, 2021 | 37.23 | 37.80 | 36.93 | 37.41 | 401,503 | -0.12(-0.33%) |
Jan 26, 2021 | 37.80 | 37.80 | 37.18 | 37.53 | 5,720,912 | -0.01(-0.03%) |
Jan 25, 2021 | 37.50 | 38.35 | 37.18 | 37.54 | 387,091 | +0.09(+0.23%) |
Jan 22, 2021 | 36.68 | 37.52 | 36.52 | 37.46 | 1,854,209 | +0.44(+1.18%) |
Jan 21, 2021 | 37.38 | 37.63 | 36.92 | 37.02 | 552,183 | -0.41(-1.09%) |
Jan 20, 2021 | 37.38 | 37.64 | 37.14 | 37.43 | 601,813 | +0.17(+0.46%) |
Jan 19, 2021 | 37.29 | 37.34 | 36.97 | 37.26 | 726,272 | +0.36(+0.98%) |
Jan 15, 2021 | 37.09 | 37.13 | 36.51 | 36.89 | 631,765 | -0.61(-1.62%) |
Jan 14, 2021 | 36.92 | 37.66 | 36.92 | 37.50 | 393,878 | +0.80(+2.18%) |
Jan 13, 2021 | 37.01 | 37.01 | 36.59 | 36.70 | 864,951 | -0.27(-0.72%) |
Jan 12, 2021 | 36.49 | 37.02 | 36.49 | 36.97 | 2,034,392 | +0.63(+1.73%) |
Jan 11, 2021 | 35.80 | 36.38 | 35.80 | 36.34 | 548,205 | +0.11(+0.32%) |
Jan 08, 2021 | 36.64 | 36.68 | 35.78 | 36.23 | 1,828,779 | -0.29(-0.78%) |
Jan 07, 2021 | 36.26 | 36.54 | 36.12 | 36.51 | 895,816 | +0.41(+1.13%) |
Jan 06, 2021 | 34.76 | 36.43 | 34.76 | 36.10 | 671,288 | +1.67(+4.86%) |
Jan 05, 2021 | 33.68 | 34.68 | 33.68 | 34.43 | 738,189 | +0.71(+2.12%) |
Jan 04, 2021 | 34.32 | 34.37 | 33.26 | 33.72 | 1,353,511 | -0.35(-1.03%) |
Dec 31, 2020 | 34.07 | 34.07 | 34.07 | 342,648 | +0.06(+0.17%) | |
Dec 30, 2020 | 33.81 | 34.15 | 33.81 | 34.01 | 342,648 | +0.34(+1.02%) |
Dec 29, 2020 | 34.29 | 34.29 | 33.50 | 33.67 | 485,807 | -0.57(-1.67%) |
Dec 28, 2020 | 34.47 | 34.52 | 34.20 | 34.24 | 381,841 | +0.11(+0.33%) |
Dec 24, 2020 | 34.25 | 34.25 | 33.95 | 34.12 | 213,005 | +0.02(+0.06%) |
Dec 23, 2020 | 33.94 | 34.20 | 33.94 | 34.11 | 712,739 | +0.38(+1.13%) |
Dec 22, 2020 | 33.64 | 33.80 | 33.48 | 33.73 | 682,914 | +0.14(+0.43%) |
Dec 21, 2020 | 33.12 | 33.61 | 33.03 | 33.58 | 492,637 | -0.12(-0.36%) |
Dec 18, 2020 | 34.02 | 34.14 | 33.60 | 33.70 | 412,649 | -0.26(-0.75%) |
Dec 17, 2020 | 33.78 | 33.96 | 33.60 | 33.96 | 448,060 | +0.31(+0.93%) |
Dec 16, 2020 | 33.92 | 33.92 | 33.50 | 33.65 | 405,306 | -0.17(-0.50%) |
Dec 15, 2020 | 33.24 | 33.84 | 33.11 | 33.82 | 458,736 | +0.87(+2.65%) |
Dec 14, 2020 | 33.41 | 33.48 | 32.93 | 32.95 | 503,626 | -0.09(-0.26%) |
Dec 11, 2020 | 33.01 | 33.28 | 32.71 | 33.03 | 389,009 | -0.24(-0.71%) |
Dec 10, 2020 | 32.88 | 33.33 | 32.78 | 33.27 | 1,364,237 | +0.11(+0.34%) |
Dec 09, 2020 | 33.38 | 33.55 | 32.93 | 33.15 | 1,320,632 | +0.00(+0.00%) |
Dec 08, 2020 | 32.60 | 33.16 | 32.60 | 33.15 | 325,998 | +0.31(+0.95%) |
Dec 07, 2020 | 32.97 | 32.97 | 32.69 | 32.84 | 570,855 | -0.13(-0.40%) |
Dec 04, 2020 | 32.38 | 33.00 | 32.38 | 32.97 | 410,116 | +0.79(+2.44%) |
Dec 03, 2020 | 32.04 | 32.40 | 32.03 | 32.19 | 577,672 | +0.23(+0.71%) |
Dec 02, 2020 | 31.70 | 32.05 | 31.57 | 31.96 | 358,536 | +0.14(+0.45%) |
Dec 01, 2020 | 31.87 | 32.05 | 31.61 | 31.82 | 828,210 | +0.40(+1.27%) |
Nov 30, 2020 | 32.05 | 32.05 | 31.36 | 31.42 | 1,635,855 | -0.74(-2.30%) |
Nov 27, 2020 | 32.23 | 32.23 | 31.94 | 32.16 | 138,886 | -0.06(-0.18%) |
Nov 25, 2020 | 32.32 | 32.32 | 31.96 | 32.22 | 499,506 | -0.27(-0.82%) |
Nov 24, 2020 | 32.14 | 32.65 | 32.06 | 32.48 | 756,945 | +0.79(+2.48%) |
Nov 23, 2020 | 31.29 | 31.85 | 31.29 | 31.70 | 563,951 | +0.74(+2.39%) |
Nov 20, 2020 | 30.91 | 31.06 | 30.76 | 30.96 | 254,449 | -0.07(-0.21%) |
Nov 19, 2020 | 30.81 | 31.04 | 30.56 | 31.02 | 469,483 | +0.21(+0.68%) |
Nov 18, 2020 | 31.36 | 31.52 | 30.81 | 30.81 | 763,720 | -0.45(-1.42%) |
Nov 17, 2020 | 30.88 | 31.34 | 30.50 | 31.26 | 550,094 | +0.16(+0.52%) |
Nov 16, 2020 | 30.74 | 31.12 | 30.65 | 31.10 | 465,628 | +0.91(+3.01%) |
Nov 13, 2020 | 29.63 | 30.33 | 29.63 | 30.19 | 1,773,550 | +0.80(+2.71%) |
Nov 12, 2020 | 29.76 | 29.77 | 29.12 | 29.39 | 506,920 | -0.65(-2.18%) |
Nov 11, 2020 | 30.40 | 30.40 | 29.78 | 30.05 | 1,434,127 | -0.16(-0.53%) |
Nov 10, 2020 | 29.75 | 30.37 | 29.65 | 30.21 | 699,887 | +0.76(+2.57%) |
Nov 09, 2020 | 29.72 | 30.43 | 29.45 | 29.45 | 506,900 | +1.35(+4.79%) |
Nov 06, 2020 | 28.46 | 28.51 | 28.05 | 28.10 | 274,818 | -0.25(-0.87%) |
Nov 05, 2020 | 27.88 | 28.48 | 27.88 | 28.35 | 270,590 | +0.75(+2.71%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.28 | 27.60 | 293,524 | -0.28(-1.02%) |
Nov 03, 2020 | 27.62 | 28.00 | 27.56 | 27.89 | 307,298 | +0.71(+2.61%) |