Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 52.83 | 53.29 | 52.57 | 53.19 | 2,214,083 | +1.20(+2.30%) |
Oct 28, 2021 | 51.46 | 52.32 | 51.46 | 51.99 | 1,860,669 | +0.95(+1.86%) |
Oct 27, 2021 | 51.56 | 51.72 | 50.96 | 51.04 | 1,462,242 | -0.81(-1.56%) |
Oct 26, 2021 | 50.93 | 52.02 | 51.85 | 1,619,517 | +0.57(+1.11%) | |
Oct 25, 2021 | 51.38 | 51.41 | 51.09 | 51.28 | 1,360,076 | +0.08(+0.15%) |
Oct 22, 2021 | 50.92 | 51.24 | 50.90 | 51.20 | 1,283,778 | +0.77(+1.53%) |
Oct 21, 2021 | 50.34 | 50.51 | 50.14 | 50.43 | 1,626,616 | -0.07(-0.13%) |
Oct 20, 2021 | 50.54 | 50.88 | 50.13 | 50.50 | 1,322,431 | -0.05(-0.10%) |
Oct 19, 2021 | 49.92 | 50.75 | 49.92 | 50.54 | 1,812,587 | +0.59(+1.18%) |
Oct 18, 2021 | 49.94 | 50.30 | 49.82 | 49.96 | 2,902,343 | +0.53(+1.07%) |
Oct 15, 2021 | 48.89 | 49.62 | 48.81 | 49.43 | 1,944,006 | +0.92(+1.89%) |
Oct 14, 2021 | 48.77 | 48.85 | 48.47 | 48.51 | 1,333,272 | -0.08(-0.16%) |
Oct 13, 2021 | 47.96 | 48.71 | 47.96 | 48.59 | 1,867,868 | +1.43(+3.03%) |
Oct 12, 2021 | 47.51 | 47.58 | 46.91 | 47.16 | 1,391,867 | -0.37(-0.77%) |
Oct 11, 2021 | 47.48 | 47.67 | 47.38 | 47.53 | 873,415 | +0.01(+0.02%) |
Oct 08, 2021 | 47.77 | 47.88 | 47.39 | 47.52 | 1,262,105 | +0.00(+0.00%) |
Oct 07, 2021 | 47.15 | 47.82 | 47.12 | 47.52 | 1,723,186 | +0.88(+1.90%) |
Oct 06, 2021 | 46.86 | 46.88 | 46.19 | 46.63 | 1,631,653 | -0.43(-0.90%) |
Oct 05, 2021 | 47.43 | 47.48 | 47.04 | 47.06 | 2,172,248 | +0.24(+0.51%) |
Oct 04, 2021 | 47.11 | 47.24 | 46.48 | 46.82 | 2,057,705 | +0.51(+1.11%) |
Oct 01, 2021 | 46.20 | 46.41 | 45.83 | 46.31 | 1,703,717 | -0.06(-0.14%) |
Sep 30, 2021 | 46.73 | 46.91 | 46.35 | 46.37 | 2,317,768 | -0.04(-0.09%) |
Sep 29, 2021 | 46.56 | 46.83 | 46.14 | 46.42 | 1,724,293 | +0.35(+0.75%) |
Sep 28, 2021 | 46.67 | 46.67 | 45.80 | 46.07 | 3,166,127 | -1.79(-3.73%) |
Sep 27, 2021 | 48.22 | 48.25 | 47.74 | 47.85 | 1,490,050 | -0.78(-1.61%) |
Sep 24, 2021 | 48.61 | 49.07 | 48.49 | 48.64 | 2,053,319 | -0.68(-1.37%) |
Sep 23, 2021 | 49.37 | 49.52 | 49.20 | 49.31 | 1,084,974 | +0.59(+1.22%) |
Sep 22, 2021 | 48.75 | 49.12 | 48.54 | 48.72 | 1,217,327 | -0.43(-0.88%) |
Sep 21, 2021 | 48.72 | 49.47 | 48.72 | 49.15 | 2,030,756 | +1.02(+2.12%) |
Sep 20, 2021 | 47.64 | 48.55 | 47.61 | 48.13 | 2,287,648 | -0.85(-1.73%) |
Sep 17, 2021 | 49.07 | 49.41 | 48.75 | 48.98 | 3,178,738 | -0.47(-0.95%) |
Sep 16, 2021 | 49.25 | 49.55 | 49.10 | 49.45 | 1,990,527 | +0.54(+1.10%) |
Sep 15, 2021 | 48.95 | 48.97 | 48.59 | 48.91 | 1,319,005 | +0.60(+1.24%) |
Sep 14, 2021 | 48.31 | 48.83 | 48.24 | 48.31 | 2,001,546 | +0.17(+0.36%) |
Sep 13, 2021 | 48.73 | 48.80 | 47.94 | 48.14 | 2,033,410 | +0.06(+0.12%) |
Sep 10, 2021 | 48.20 | 48.44 | 47.94 | 48.08 | 1,805,918 | +0.13(+0.26%) |
Sep 09, 2021 | 48.56 | 48.69 | 47.88 | 47.96 | 2,444,378 | -0.68(-1.40%) |
Sep 08, 2021 | 48.60 | 48.91 | 48.47 | 48.64 | 1,598,748 | -0.32(-0.66%) |
Sep 07, 2021 | 49.06 | 49.12 | 48.83 | 48.96 | 1,413,398 | +0.23(+0.48%) |
Sep 03, 2021 | 48.47 | 48.88 | 48.24 | 48.73 | 2,048,143 | -0.38(-0.78%) |
Sep 02, 2021 | 48.97 | 49.14 | 48.73 | 49.11 | 1,330,160 | +0.42(+0.86%) |
Sep 01, 2021 | 48.27 | 48.72 | 48.22 | 48.69 | 2,585,317 | +0.41(+0.84%) |
Aug 31, 2021 | 49.12 | 49.13 | 47.84 | 48.28 | 4,954,959 | -1.16(-2.35%) |
Aug 30, 2021 | 48.98 | 49.70 | 48.95 | 49.45 | 2,696,941 | +0.24(+0.49%) |
Aug 27, 2021 | 49.58 | 49.88 | 49.13 | 49.21 | 2,857,549 | -0.82(-1.63%) |
Aug 26, 2021 | 50.15 | 50.42 | 50.02 | 50.02 | 1,460,012 | -0.03(-0.06%) |
Aug 25, 2021 | 49.84 | 50.07 | 49.62 | 50.05 | 1,686,433 | +0.00(+0.01%) |
Aug 24, 2021 | 50.39 | 50.79 | 50.00 | 50.05 | 2,926,672 | -1.12(-2.19%) |
Aug 23, 2021 | 51.49 | 51.49 | 51.08 | 51.17 | 2,892,539 | -0.33(-0.64%) |
Aug 20, 2021 | 51.21 | 51.80 | 51.14 | 51.50 | 1,929,965 | +0.49(+0.96%) |
Aug 19, 2021 | 50.56 | 51.28 | 50.52 | 51.01 | 2,087,958 | +0.77(+1.54%) |
Aug 18, 2021 | 50.70 | 51.07 | 50.24 | 50.24 | 2,097,074 | -0.44(-0.88%) |
Aug 17, 2021 | 50.31 | 50.69 | 50.23 | 50.68 | 2,003,184 | +0.81(+1.62%) |
Aug 16, 2021 | 49.55 | 49.88 | 49.40 | 49.87 | 1,553,935 | +0.51(+1.03%) |
Aug 13, 2021 | 49.00 | 49.50 | 48.97 | 49.37 | 1,589,789 | +0.48(+0.97%) |
Aug 12, 2021 | 48.44 | 49.05 | 48.28 | 48.89 | 1,459,523 | +0.50(+1.03%) |
Aug 11, 2021 | 48.15 | 48.57 | 48.05 | 48.39 | 2,080,885 | +0.30(+0.62%) |
Aug 10, 2021 | 48.08 | 48.42 | 47.88 | 48.09 | 2,923,056 | -0.26(-0.54%) |
Aug 09, 2021 | 48.07 | 48.50 | 47.83 | 48.35 | 2,155,221 | +0.56(+1.18%) |
Aug 06, 2021 | 47.31 | 48.07 | 47.25 | 47.79 | 3,636,707 | -1.74(-3.51%) |
Aug 05, 2021 | 48.67 | 49.58 | 48.56 | 49.53 | 4,347,723 | +2.35(+4.98%) |
Aug 04, 2021 | 44.96 | 47.33 | 44.94 | 47.18 | 6,564,735 | +2.45(+5.47%) |
Aug 03, 2021 | 44.59 | 44.84 | 44.50 | 44.74 | 3,022,697 | +0.06(+0.13%) |
Aug 02, 2021 | 44.29 | 44.68 | 44.04 | 44.68 | 1,586,165 | +0.19(+0.43%) |
Jul 30, 2021 | 44.52 | 44.62 | 44.34 | 44.49 | 1,507,793 | +0.59(+1.35%) |
Jul 29, 2021 | 44.17 | 44.28 | 43.76 | 43.89 | 1,800,244 | -0.06(-0.13%) |
Jul 28, 2021 | 43.47 | 44.15 | 43.38 | 43.95 | 2,495,846 | +0.88(+2.05%) |
Jul 27, 2021 | 42.96 | 43.07 | 42.69 | 43.07 | 1,455,491 | +0.18(+0.43%) |
Jul 26, 2021 | 42.89 | 43.12 | 42.72 | 42.89 | 2,242,849 | -0.71(-1.63%) |
Jul 23, 2021 | 43.05 | 43.65 | 42.90 | 43.60 | 3,442,243 | +1.22(+2.87%) |
Jul 22, 2021 | 42.51 | 42.76 | 42.38 | 42.38 | 3,011,161 | -0.28(-0.66%) |
Jul 21, 2021 | 42.42 | 42.73 | 42.20 | 42.66 | 1,368,585 | +0.62(+1.49%) |
Jul 20, 2021 | 41.91 | 42.28 | 41.89 | 42.04 | 2,722,730 | -0.39(-0.93%) |
Jul 19, 2021 | 42.25 | 42.55 | 42.21 | 42.43 | 2,141,397 | -0.16(-0.37%) |
Jul 16, 2021 | 42.17 | 42.65 | 42.07 | 42.59 | 1,846,014 | +0.50(+1.20%) |
Jul 15, 2021 | 42.16 | 42.19 | 41.89 | 42.09 | 1,580,001 | +0.32(+0.77%) |
Jul 14, 2021 | 41.57 | 41.81 | 41.39 | 41.77 | 1,214,100 | +0.13(+0.32%) |
Jul 13, 2021 | 41.49 | 41.77 | 41.47 | 41.63 | 848,232 | +0.03(+0.07%) |
Jul 12, 2021 | 41.70 | 41.87 | 41.53 | 41.60 | 1,150,897 | +0.03(+0.07%) |
Jul 09, 2021 | 41.21 | 41.90 | 41.18 | 41.57 | 2,180,531 | -0.27(-0.64%) |
Jul 08, 2021 | 41.69 | 41.85 | 41.37 | 41.84 | 2,048,596 | +0.40(+0.97%) |
Jul 07, 2021 | 41.22 | 41.46 | 41.04 | 41.44 | 1,443,022 | +0.58(+1.42%) |
Jul 06, 2021 | 40.95 | 40.97 | 40.62 | 40.86 | 1,606,236 | +0.12(+0.28%) |
Jul 02, 2021 | 40.31 | 40.74 | 40.29 | 40.74 | 968,901 | +0.19(+0.46%) |
Jul 01, 2021 | 40.45 | 40.64 | 40.33 | 40.56 | 1,384,692 | +0.31(+0.78%) |
Jun 30, 2021 | 40.29 | 40.64 | 40.15 | 40.24 | 1,568,053 | -0.01(-0.04%) |
Jun 29, 2021 | 40.29 | 40.38 | 40.08 | 40.26 | 1,377,105 | +0.26(+0.65%) |
Jun 28, 2021 | 39.85 | 40.16 | 39.79 | 40.00 | 1,193,775 | +0.22(+0.56%) |
Jun 25, 2021 | 39.57 | 39.82 | 39.45 | 39.78 | 1,641,681 | +0.29(+0.73%) |
Jun 24, 2021 | 39.53 | 39.82 | 39.46 | 39.49 | 913,129 | +0.26(+0.67%) |
Jun 23, 2021 | 39.67 | 39.67 | 39.22 | 39.22 | 1,220,547 | -0.25(-0.62%) |
Jun 22, 2021 | 39.55 | 39.66 | 39.41 | 39.47 | 1,696,016 | -0.24(-0.59%) |
Jun 21, 2021 | 39.50 | 39.86 | 39.44 | 39.71 | 1,459,869 | +0.18(+0.45%) |
Jun 18, 2021 | 39.50 | 39.63 | 39.37 | 39.53 | 1,873,193 | -0.24(-0.59%) |
Jun 17, 2021 | 39.47 | 39.83 | 39.45 | 39.76 | 2,073,285 | -0.41(-1.03%) |
Jun 16, 2021 | 40.55 | 40.74 | 40.07 | 40.18 | 2,381,296 | -0.45(-1.11%) |
Jun 15, 2021 | 40.64 | 40.70 | 40.38 | 40.63 | 1,303,415 | +0.07(+0.17%) |
Jun 14, 2021 | 40.37 | 40.57 | 40.36 | 40.56 | 1,767,960 | -0.01(-0.02%) |
Jun 11, 2021 | 40.48 | 40.59 | 40.29 | 40.57 | 1,706,341 | -0.15(-0.37%) |
Jun 10, 2021 | 40.23 | 40.81 | 40.18 | 40.72 | 2,401,812 | +0.61(+1.52%) |
Jun 09, 2021 | 39.93 | 40.15 | 39.92 | 40.11 | 2,943,768 | +0.58(+1.47%) |
Jun 08, 2021 | 39.59 | 39.61 | 39.27 | 39.53 | 2,338,432 | +0.52(+1.33%) |
Jun 07, 2021 | 39.12 | 39.35 | 38.77 | 39.01 | 5,031,883 | +0.12(+0.31%) |
Jun 04, 2021 | 38.50 | 39.04 | 38.36 | 38.89 | 1,894,685 | +0.61(+1.59%) |
Jun 03, 2021 | 37.86 | 38.28 | 37.81 | 38.28 | 918,883 | +0.40(+1.05%) |
Jun 02, 2021 | 37.88 | 38.04 | 37.83 | 37.88 | 851,654 | -0.16(-0.43%) |
Jun 01, 2021 | 38.53 | 38.53 | 37.95 | 38.04 | 1,792,017 | +0.14(+0.37%) |
May 28, 2021 | 37.86 | 38.21 | 37.81 | 37.90 | 1,555,811 | +0.04(+0.10%) |
May 27, 2021 | 37.99 | 38.25 | 37.82 | 37.87 | 2,043,929 | -0.73(-1.89%) |
May 26, 2021 | 38.65 | 38.71 | 38.51 | 38.60 | 1,686,275 | -0.02(-0.05%) |
May 25, 2021 | 38.95 | 38.99 | 38.60 | 38.61 | 2,346,319 | -0.63(-1.62%) |
May 24, 2021 | 39.21 | 39.50 | 39.20 | 39.25 | 1,051,717 | +0.19(+0.49%) |
May 21, 2021 | 39.15 | 39.21 | 38.97 | 39.06 | 1,717,929 | +0.23(+0.58%) |
May 20, 2021 | 38.48 | 39.01 | 38.44 | 38.83 | 1,472,541 | +0.37(+0.97%) |
May 19, 2021 | 38.27 | 38.57 | 38.11 | 38.46 | 2,492,956 | +0.20(+0.51%) |
May 18, 2021 | 38.44 | 38.57 | 38.25 | 38.26 | 2,054,828 | -0.45(-1.17%) |
May 17, 2021 | 38.36 | 38.78 | 38.36 | 38.71 | 1,958,777 | +0.71(+1.87%) |
May 14, 2021 | 37.95 | 38.18 | 37.95 | 38.00 | 1,653,123 | +0.10(+0.27%) |
May 13, 2021 | 37.40 | 37.94 | 37.24 | 37.90 | 2,685,840 | +0.41(+1.09%) |
May 12, 2021 | 37.08 | 37.56 | 37.04 | 37.49 | 3,701,757 | +0.68(+1.85%) |
May 11, 2021 | 36.32 | 36.91 | 36.24 | 36.81 | 2,323,488 | +0.16(+0.45%) |
May 10, 2021 | 36.74 | 36.83 | 36.53 | 36.65 | 2,001,862 | +0.30(+0.82%) |
May 07, 2021 | 36.05 | 36.40 | 36.05 | 36.35 | 1,553,255 | +0.70(+1.97%) |
May 06, 2021 | 35.47 | 35.66 | 35.32 | 35.65 | 1,620,374 | +0.06(+0.18%) |
May 05, 2021 | 35.55 | 35.77 | 35.38 | 35.58 | 3,099,566 | -0.03(-0.08%) |
May 04, 2021 | 35.62 | 35.78 | 35.39 | 35.61 | 2,378,577 | -0.58(-1.61%) |
May 03, 2021 | 36.07 | 36.26 | 35.98 | 36.19 | 3,040,768 | +0.67(+1.88%) |
Apr 30, 2021 | 35.55 | 35.85 | 35.50 | 35.53 | 1,677,134 | -0.14(-0.39%) |
Apr 29, 2021 | 35.59 | 35.70 | 35.42 | 35.67 | 1,256,914 | +0.06(+0.16%) |
Apr 28, 2021 | 35.36 | 35.65 | 35.32 | 35.61 | 1,163,130 | +0.21(+0.60%) |
Apr 27, 2021 | 35.39 | 35.44 | 35.19 | 35.40 | 2,073,181 | -0.20(-0.57%) |
Apr 26, 2021 | 35.43 | 35.64 | 35.23 | 35.60 | 1,307,141 | +0.02(+0.05%) |
Apr 23, 2021 | 35.57 | 35.62 | 35.38 | 35.58 | 1,109,902 | -0.04(-0.12%) |
Apr 22, 2021 | 35.64 | 35.79 | 35.48 | 35.62 | 1,364,326 | -0.04(-0.11%) |
Apr 21, 2021 | 35.34 | 35.73 | 35.24 | 35.66 | 1,501,178 | +0.46(+1.30%) |
Apr 20, 2021 | 35.03 | 35.26 | 34.95 | 35.20 | 1,429,180 | +0.28(+0.80%) |
Apr 19, 2021 | 34.95 | 34.98 | 34.78 | 34.93 | 1,551,958 | +0.25(+0.73%) |
Apr 16, 2021 | 34.68 | 34.79 | 34.55 | 34.67 | 2,748,944 | +0.32(+0.92%) |
Apr 15, 2021 | 34.20 | 34.54 | 34.20 | 34.35 | 2,023,510 | +0.46(+1.36%) |
Apr 14, 2021 | 34.21 | 34.23 | 33.74 | 33.89 | 1,991,044 | -0.11(-0.31%) |
Apr 13, 2021 | 33.88 | 34.06 | 33.77 | 34.00 | 1,693,483 | +0.63(+1.89%) |
Apr 12, 2021 | 33.38 | 33.50 | 33.29 | 33.37 | 1,194,552 | -0.32(-0.94%) |
Apr 09, 2021 | 33.64 | 33.73 | 33.48 | 33.69 | 1,875,093 | +0.42(+1.26%) |
Apr 08, 2021 | 33.14 | 33.34 | 33.12 | 33.27 | 1,853,453 | +0.65(+2.00%) |
Apr 07, 2021 | 32.88 | 32.91 | 32.44 | 32.61 | 1,681,212 | -0.07(-0.21%) |
Apr 06, 2021 | 32.80 | 32.91 | 32.65 | 32.68 | 1,275,440 | -0.14(-0.44%) |
Apr 05, 2021 | 32.48 | 32.83 | 32.45 | 32.83 | 1,186,977 | +0.32(+0.99%) |
Apr 01, 2021 | 32.73 | 32.91 | 32.39 | 32.50 | 1,007,696 | +0.12(+0.36%) |
Mar 31, 2021 | 32.96 | 32.96 | 32.34 | 32.39 | 2,143,441 | -0.24(-0.74%) |
Mar 30, 2021 | 32.69 | 32.72 | 32.44 | 32.63 | 1,585,101 | -0.25(-0.75%) |
Mar 29, 2021 | 32.64 | 33.04 | 32.60 | 32.87 | 1,667,395 | +0.31(+0.96%) |
Mar 26, 2021 | 32.20 | 32.56 | 31.99 | 32.56 | 1,724,386 | +0.60(+1.88%) |
Mar 25, 2021 | 31.98 | 32.07 | 31.66 | 31.96 | 1,503,846 | +0.18(+0.58%) |
Mar 24, 2021 | 32.36 | 32.38 | 31.70 | 31.78 | 3,088,417 | -0.44(-1.37%) |
Mar 23, 2021 | 32.87 | 33.04 | 32.11 | 32.22 | 2,707,915 | -1.45(-4.31%) |
Mar 22, 2021 | 33.57 | 33.90 | 33.57 | 33.67 | 1,650,317 | +0.33(+1.00%) |
Mar 19, 2021 | 33.57 | 33.67 | 33.31 | 33.33 | 1,677,377 | -0.27(-0.79%) |
Mar 18, 2021 | 33.52 | 33.86 | 33.46 | 33.60 | 1,535,405 | -0.41(-1.21%) |
Mar 17, 2021 | 33.88 | 34.10 | 33.69 | 34.01 | 1,111,555 | -0.41(-1.20%) |
Mar 16, 2021 | 34.16 | 34.49 | 34.16 | 34.42 | 1,105,984 | +0.27(+0.78%) |
Mar 15, 2021 | 33.82 | 34.16 | 33.76 | 34.16 | 1,291,164 | +0.51(+1.52%) |
Mar 12, 2021 | 33.64 | 33.67 | 33.42 | 33.65 | 1,497,989 | -0.41(-1.20%) |
Mar 11, 2021 | 34.07 | 34.20 | 33.88 | 34.05 | 1,356,373 | +0.07(+0.20%) |
Mar 10, 2021 | 34.25 | 34.27 | 33.91 | 33.99 | 1,737,161 | +0.48(+1.43%) |
Mar 09, 2021 | 33.43 | 33.77 | 33.42 | 33.51 | 3,105,015 | +0.90(+2.75%) |
Mar 08, 2021 | 32.71 | 33.07 | 32.59 | 32.61 | 2,250,769 | -0.37(-1.12%) |
Mar 05, 2021 | 32.81 | 33.06 | 32.18 | 32.98 | 2,791,689 | +0.18(+0.56%) |
Mar 04, 2021 | 33.17 | 33.49 | 32.49 | 32.80 | 3,673,186 | -1.06(-3.13%) |
Mar 03, 2021 | 33.97 | 34.03 | 33.63 | 33.86 | 1,586,968 | -0.58(-1.68%) |
Mar 02, 2021 | 34.51 | 34.59 | 34.30 | 34.44 | 1,039,737 | -0.07(-0.21%) |
Mar 01, 2021 | 34.37 | 34.66 | 34.30 | 34.51 | 1,723,536 | +0.75(+2.22%) |
Feb 26, 2021 | 34.19 | 34.23 | 33.65 | 33.76 | 1,842,624 | -0.52(-1.51%) |
Feb 25, 2021 | 34.48 | 34.59 | 34.21 | 34.28 | 2,261,688 | +0.07(+0.21%) |
Feb 24, 2021 | 34.12 | 34.44 | 33.95 | 34.21 | 1,825,399 | +0.24(+0.71%) |
Feb 23, 2021 | 33.95 | 34.05 | 33.73 | 33.96 | 2,238,606 | -0.51(-1.47%) |
Feb 22, 2021 | 34.68 | 34.77 | 34.44 | 34.47 | 1,770,110 | -0.63(-1.80%) |
Feb 19, 2021 | 35.21 | 35.34 | 35.00 | 35.10 | 3,298,405 | -0.48(-1.35%) |
Feb 18, 2021 | 35.51 | 35.66 | 35.25 | 35.58 | 2,458,826 | -0.23(-0.64%) |
Feb 17, 2021 | 35.37 | 35.85 | 35.33 | 35.81 | 2,791,071 | +0.24(+0.68%) |
Feb 16, 2021 | 35.57 | 35.75 | 35.28 | 35.57 | 4,190,623 | -0.36(-1.00%) |
Feb 12, 2021 | 35.02 | 35.95 | 35.02 | 35.93 | 4,053,099 | +0.90(+2.56%) |
Feb 11, 2021 | 34.90 | 35.10 | 34.63 | 35.03 | 5,275,275 | +1.30(+3.86%) |
Feb 10, 2021 | 33.91 | 33.91 | 33.40 | 33.73 | 1,658,999 | -0.04(-0.13%) |
Feb 09, 2021 | 33.95 | 34.01 | 33.59 | 33.77 | 1,698,215 | +0.18(+0.54%) |
Feb 08, 2021 | 33.82 | 33.83 | 33.38 | 33.59 | 2,566,589 | -0.24(-0.71%) |
Feb 05, 2021 | 33.75 | 33.85 | 33.53 | 33.83 | 2,450,642 | -0.11(-0.32%) |
Feb 04, 2021 | 34.25 | 34.27 | 33.83 | 33.94 | 3,041,185 | -0.37(-1.08%) |
Feb 03, 2021 | 34.57 | 34.74 | 34.25 | 34.31 | 2,996,199 | +0.68(+2.03%) |
Feb 02, 2021 | 33.67 | 33.74 | 33.40 | 33.63 | 2,639,376 | +0.27(+0.80%) |
Feb 01, 2021 | 33.54 | 33.58 | 33.30 | 33.36 | 1,885,901 | +0.38(+1.16%) |
Jan 29, 2021 | 33.11 | 33.21 | 32.69 | 32.98 | 2,458,028 | -0.47(-1.42%) |
Jan 28, 2021 | 33.53 | 34.07 | 33.44 | 33.45 | 2,196,889 | +0.30(+0.90%) |
Jan 27, 2021 | 33.92 | 34.03 | 33.14 | 33.15 | 2,450,344 | -1.56(-4.50%) |
Jan 26, 2021 | 34.75 | 34.89 | 34.61 | 34.72 | 1,645,326 | +0.04(+0.12%) |
Jan 25, 2021 | 34.44 | 34.73 | 34.43 | 34.68 | 1,174,254 | +0.17(+0.48%) |
Jan 22, 2021 | 34.18 | 34.69 | 34.07 | 34.51 | 1,682,864 | +0.15(+0.43%) |
Jan 21, 2021 | 34.44 | 34.46 | 34.11 | 34.36 | 2,029,455 | +0.26(+0.75%) |
Jan 20, 2021 | 34.28 | 34.37 | 33.99 | 34.11 | 2,197,387 | -0.49(-1.42%) |
Jan 19, 2021 | 34.77 | 34.77 | 34.37 | 34.60 | 2,112,883 | +0.47(+1.37%) |
Jan 15, 2021 | 33.99 | 34.25 | 33.83 | 34.13 | 2,134,920 | +0.47(+1.41%) |
Jan 14, 2021 | 33.53 | 33.79 | 33.49 | 33.66 | 1,768,466 | +0.06(+0.18%) |
Jan 13, 2021 | 33.24 | 33.84 | 33.23 | 33.59 | 2,692,950 | +0.74(+2.26%) |
Jan 12, 2021 | 33.06 | 33.16 | 32.57 | 32.85 | 3,288,100 | -0.52(-1.55%) |
Jan 11, 2021 | 33.36 | 33.47 | 33.24 | 33.37 | 1,138,620 | +0.08(+0.23%) |
Jan 08, 2021 | 33.23 | 33.33 | 33.05 | 33.29 | 1,192,398 | +0.08(+0.24%) |
Jan 07, 2021 | 33.06 | 33.28 | 32.76 | 33.21 | 1,492,125 | +0.55(+1.68%) |
Jan 06, 2021 | 32.84 | 33.07 | 32.60 | 32.66 | 2,238,492 | -0.87(-2.60%) |
Jan 05, 2021 | 33.56 | 33.60 | 33.05 | 33.53 | 1,847,649 | -0.31(-0.92%) |
Jan 04, 2021 | 33.73 | 33.89 | 33.43 | 33.85 | 4,885,243 | +0.75(+2.26%) |
Dec 31, 2020 | 33.10 | 33.10 | 33.10 | 1,574,060 | -0.17(-0.50%) | |
Dec 30, 2020 | 33.67 | 33.73 | 33.16 | 33.26 | 1,574,060 | -0.18(-0.54%) |
Dec 29, 2020 | 33.73 | 33.73 | 33.35 | 33.44 | 2,689,463 | +0.16(+0.47%) |
Dec 28, 2020 | 33.86 | 33.86 | 33.14 | 33.29 | 2,652,066 | +0.39(+1.18%) |
Dec 24, 2020 | 33.06 | 33.11 | 32.85 | 32.90 | 585,646 | -0.09(-0.27%) |
Dec 23, 2020 | 33.29 | 33.30 | 32.95 | 32.99 | 1,870,957 | -0.47(-1.42%) |
Dec 22, 2020 | 33.72 | 33.76 | 33.35 | 33.46 | 1,825,036 | -0.61(-1.78%) |
Dec 21, 2020 | 34.14 | 34.15 | 33.88 | 34.07 | 2,402,695 | -0.90(-2.57%) |
Dec 18, 2020 | 34.65 | 35.03 | 34.42 | 34.97 | 3,525,278 | +0.98(+2.89%) |
Dec 17, 2020 | 34.07 | 34.16 | 33.90 | 33.99 | 2,881,450 | -0.05(-0.15%) |
Dec 16, 2020 | 34.24 | 34.32 | 34.01 | 34.04 | 3,475,374 | +1.12(+3.40%) |
Dec 15, 2020 | 32.81 | 32.96 | 32.71 | 32.92 | 2,417,141 | +0.36(+1.11%) |
Dec 14, 2020 | 33.03 | 33.15 | 32.55 | 32.56 | 2,248,297 | -0.39(-1.18%) |
Dec 11, 2020 | 32.87 | 33.02 | 32.77 | 32.95 | 1,302,985 | +0.12(+0.38%) |
Dec 10, 2020 | 33.24 | 33.29 | 32.69 | 32.83 | 2,083,193 | -0.46(-1.38%) |
Dec 09, 2020 | 33.38 | 33.39 | 33.05 | 33.29 | 3,180,185 | +0.79(+2.44%) |
Dec 08, 2020 | 32.12 | 32.55 | 32.08 | 32.50 | 1,051,895 | +0.18(+0.54%) |
Dec 07, 2020 | 32.55 | 32.61 | 32.25 | 32.32 | 1,392,347 | +0.19(+0.59%) |
Dec 04, 2020 | 32.11 | 32.33 | 32.05 | 32.13 | 1,186,911 | +0.28(+0.89%) |
Dec 03, 2020 | 32.11 | 32.11 | 31.76 | 31.85 | 1,175,780 | -0.44(-1.36%) |
Dec 02, 2020 | 32.06 | 32.44 | 32.03 | 32.29 | 1,276,203 | +0.30(+0.93%) |
Dec 01, 2020 | 31.66 | 32.08 | 31.63 | 31.99 | 1,616,947 | +0.18(+0.57%) |
Nov 30, 2020 | 32.23 | 32.24 | 31.69 | 31.81 | 3,853,164 | -0.19(-0.61%) |
Nov 27, 2020 | 31.53 | 32.05 | 31.51 | 32.00 | 2,691,654 | +0.66(+2.12%) |
Nov 25, 2020 | 31.20 | 31.35 | 31.13 | 31.34 | 1,787,542 | +0.10(+0.33%) |
Nov 24, 2020 | 31.29 | 31.44 | 31.15 | 31.24 | 2,153,830 | -0.70(-2.20%) |
Nov 23, 2020 | 31.86 | 31.96 | 31.66 | 31.94 | 2,483,060 | -0.09(-0.28%) |
Nov 20, 2020 | 32.02 | 32.29 | 31.95 | 32.03 | 2,264,079 | +0.12(+0.39%) |
Nov 19, 2020 | 31.93 | 32.01 | 31.68 | 31.90 | 2,090,415 | +0.38(+1.22%) |
Nov 18, 2020 | 31.86 | 31.92 | 31.51 | 31.52 | 2,470,495 | -0.10(-0.31%) |
Nov 17, 2020 | 32.31 | 32.34 | 31.56 | 31.62 | 2,928,819 | -0.27(-0.83%) |
Nov 16, 2020 | 31.85 | 32.05 | 31.76 | 31.88 | 2,434,877 | -0.37(-1.16%) |
Nov 13, 2020 | 32.26 | 32.36 | 32.19 | 32.26 | 1,362,499 | -0.07(-0.21%) |
Nov 12, 2020 | 32.17 | 32.50 | 32.12 | 32.33 | 1,588,536 | +0.25(+0.77%) |
Nov 11, 2020 | 32.14 | 32.28 | 31.91 | 32.08 | 2,236,409 | +0.08(+0.25%) |
Nov 10, 2020 | 31.98 | 32.19 | 31.66 | 32.00 | 3,298,800 | -0.19(-0.60%) |
Nov 09, 2020 | 31.77 | 32.44 | 31.75 | 32.19 | 4,377,661 | -1.15(-3.44%) |
Nov 06, 2020 | 34.08 | 34.13 | 33.17 | 33.34 | 7,606,024 | -0.57(-1.68%) |
Nov 05, 2020 | 33.96 | 34.07 | 33.70 | 33.91 | 2,859,765 | +0.75(+2.27%) |
Nov 04, 2020 | 32.23 | 33.46 | 32.16 | 33.15 | 5,053,768 | +2.23(+7.22%) |
Nov 03, 2020 | 31.14 | 31.24 | 30.89 | 30.92 | 2,109,802 | +0.11(+0.35%) |