Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.35 | 30.50 | 29.23 | 29.42 | 462,241 | -1.08(-3.54%) |
Oct 28, 2021 | 29.39 | 30.50 | 29.09 | 30.50 | 703,737 | +1.49(+5.14%) |
Oct 27, 2021 | 28.80 | 29.81 | 28.64 | 29.01 | 1,078,727 | -0.10(-0.34%) |
Oct 26, 2021 | 29.51 | 28.99 | 29.11 | 1,320,971 | -0.43(-1.46%) | |
Oct 25, 2021 | 30.13 | 30.44 | 29.48 | 29.54 | 902,662 | -0.35(-1.17%) |
Oct 22, 2021 | 30.17 | 30.86 | 29.63 | 29.89 | 464,588 | -0.09(-0.30%) |
Oct 21, 2021 | 29.94 | 30.03 | 29.10 | 29.98 | 618,468 | -0.57(-1.87%) |
Oct 20, 2021 | 29.92 | 31.35 | 29.53 | 30.55 | 645,387 | +0.36(+1.19%) |
Oct 19, 2021 | 31.08 | 31.10 | 29.91 | 30.19 | 564,005 | -1.38(-4.37%) |
Oct 18, 2021 | 31.41 | 31.68 | 30.78 | 31.57 | 628,801 | -0.16(-0.50%) |
Oct 15, 2021 | 32.16 | 32.67 | 31.68 | 31.73 | 640,039 | +0.34(+1.08%) |
Oct 14, 2021 | 31.80 | 32.06 | 31.11 | 31.39 | 498,923 | +0.15(+0.48%) |
Oct 13, 2021 | 30.97 | 31.32 | 30.27 | 31.24 | 450,241 | +0.34(+1.10%) |
Oct 12, 2021 | 31.18 | 31.46 | 30.72 | 30.90 | 860,342 | -0.33(-1.06%) |
Oct 11, 2021 | 31.62 | 32.64 | 31.23 | 31.23 | 389,900 | +0.07(+0.22%) |
Oct 08, 2021 | 31.96 | 31.97 | 31.06 | 31.16 | 268,250 | -0.70(-2.20%) |
Oct 07, 2021 | 31.25 | 32.31 | 31.19 | 31.86 | 386,111 | +1.10(+3.58%) |
Oct 06, 2021 | 31.16 | 31.27 | 30.11 | 30.76 | 417,548 | -1.10(-3.45%) |
Oct 05, 2021 | 31.99 | 32.10 | 30.98 | 31.86 | 753,174 | +0.20(+0.63%) |
Oct 04, 2021 | 32.76 | 33.04 | 31.61 | 31.66 | 415,850 | -0.89(-2.73%) |
Oct 01, 2021 | 31.89 | 32.86 | 31.76 | 32.55 | 712,227 | +1.01(+3.20%) |
Sep 30, 2021 | 32.88 | 33.25 | 31.51 | 31.54 | 512,656 | -1.05(-3.22%) |
Sep 29, 2021 | 32.89 | 32.89 | 31.35 | 32.59 | 591,678 | +0.16(+0.49%) |
Sep 28, 2021 | 32.43 | 32.89 | 31.69 | 32.43 | 412,531 | +0.00(+0.00%) |
Sep 27, 2021 | 31.36 | 32.80 | 31.18 | 32.43 | 453,763 | +1.30(+4.18%) |
Sep 24, 2021 | 31.70 | 32.09 | 31.10 | 31.13 | 485,587 | -0.90(-2.81%) |
Sep 23, 2021 | 31.86 | 32.44 | 31.76 | 32.03 | 419,507 | +0.29(+0.91%) |
Sep 22, 2021 | 31.81 | 32.35 | 31.68 | 31.74 | 496,411 | +0.75(+2.42%) |
Sep 21, 2021 | 32.03 | 32.10 | 30.29 | 30.99 | 734,333 | -0.93(-2.91%) |
Sep 20, 2021 | 30.90 | 32.11 | 30.70 | 31.92 | 865,740 | -0.29(-0.90%) |
Sep 17, 2021 | 32.98 | 33.04 | 32.23 | 32.21 | 3,295,229 | -0.76(-2.31%) |
Sep 16, 2021 | 34.62 | 34.88 | 32.87 | 32.97 | 685,438 | -1.88(-5.39%) |
Sep 15, 2021 | 33.59 | 35.15 | 33.53 | 34.85 | 666,422 | +1.29(+3.84%) |
Sep 14, 2021 | 35.00 | 35.00 | 33.51 | 33.56 | 835,978 | -1.34(-3.84%) |
Sep 13, 2021 | 35.02 | 35.39 | 34.44 | 34.90 | 716,740 | +0.40(+1.16%) |
Sep 10, 2021 | 34.86 | 35.61 | 34.48 | 34.50 | 660,267 | -0.28(-0.81%) |
Sep 09, 2021 | 34.75 | 35.61 | 34.75 | 34.78 | 583,714 | +0.14(+0.40%) |
Sep 08, 2021 | 35.19 | 35.47 | 34.49 | 34.64 | 552,878 | -0.75(-2.12%) |
Sep 07, 2021 | 34.21 | 36.48 | 34.21 | 35.39 | 871,034 | +1.11(+3.24%) |
Sep 03, 2021 | 34.61 | 35.14 | 34.23 | 34.28 | 732,772 | -0.35(-1.01%) |
Sep 02, 2021 | 35.43 | 35.75 | 34.63 | 34.63 | 573,210 | -0.46(-1.31%) |
Sep 01, 2021 | 34.35 | 35.57 | 33.67 | 35.09 | 605,907 | +0.60(+1.74%) |
Aug 31, 2021 | 35.75 | 36.00 | 34.30 | 34.49 | 993,150 | -1.48(-4.11%) |
Aug 30, 2021 | 36.38 | 36.49 | 35.64 | 35.97 | 353,128 | -0.01(-0.03%) |
Aug 27, 2021 | 34.51 | 36.55 | 34.51 | 35.98 | 699,420 | +1.66(+4.84%) |
Aug 26, 2021 | 34.75 | 35.39 | 34.31 | 34.32 | 576,259 | -0.63(-1.80%) |
Aug 25, 2021 | 35.22 | 35.57 | 34.91 | 34.95 | 361,351 | -0.24(-0.68%) |
Aug 24, 2021 | 34.82 | 35.48 | 34.82 | 35.19 | 503,579 | +0.73(+2.12%) |
Aug 23, 2021 | 35.30 | 35.35 | 34.30 | 34.46 | 631,380 | -0.19(-0.55%) |
Aug 20, 2021 | 34.49 | 35.22 | 34.00 | 34.65 | 622,276 | +0.34(+0.99%) |
Aug 19, 2021 | 33.88 | 34.78 | 33.74 | 34.31 | 591,476 | -0.58(-1.66%) |
Aug 18, 2021 | 34.59 | 35.35 | 34.44 | 34.89 | 478,810 | -0.22(-0.63%) |
Aug 17, 2021 | 33.91 | 35.12 | 33.73 | 35.11 | 654,327 | +0.62(+1.80%) |
Aug 16, 2021 | 34.82 | 35.13 | 34.10 | 34.49 | 528,814 | -1.04(-2.93%) |
Aug 13, 2021 | 35.20 | 36.01 | 35.00 | 35.53 | 516,586 | +0.31(+0.88%) |
Aug 12, 2021 | 36.47 | 36.55 | 35.00 | 35.22 | 523,449 | -1.38(-3.77%) |
Aug 11, 2021 | 36.12 | 36.77 | 35.31 | 36.60 | 705,012 | +0.50(+1.39%) |
Aug 10, 2021 | 35.00 | 36.45 | 34.30 | 36.10 | 900,072 | +1.79(+5.22%) |
Aug 09, 2021 | 33.46 | 34.61 | 33.09 | 34.31 | 535,240 | +0.38(+1.12%) |
Aug 06, 2021 | 33.30 | 34.17 | 33.17 | 33.93 | 755,367 | +0.94(+2.85%) |
Aug 05, 2021 | 31.77 | 33.29 | 31.53 | 32.99 | 773,943 | +1.24(+3.91%) |
Aug 04, 2021 | 33.71 | 34.42 | 31.74 | 31.75 | 695,311 | -2.84(-8.21%) |
Aug 03, 2021 | 33.71 | 35.05 | 32.71 | 34.59 | 874,769 | -0.83(-2.34%) |
Aug 02, 2021 | 36.13 | 37.02 | 35.01 | 35.42 | 725,386 | -0.52(-1.45%) |
Jul 30, 2021 | 36.58 | 37.62 | 35.71 | 35.94 | 615,786 | -0.98(-2.65%) |
Jul 29, 2021 | 35.61 | 37.23 | 35.57 | 36.92 | 575,156 | +2.00(+5.73%) |
Jul 28, 2021 | 34.62 | 35.48 | 34.03 | 34.92 | 477,325 | +1.05(+3.10%) |
Jul 27, 2021 | 33.76 | 34.54 | 33.39 | 33.87 | 345,378 | -0.47(-1.37%) |
Jul 26, 2021 | 33.71 | 34.43 | 33.33 | 34.34 | 308,108 | +1.00(+3.00%) |
Jul 23, 2021 | 33.24 | 33.45 | 32.53 | 33.34 | 284,135 | +0.61(+1.86%) |
Jul 22, 2021 | 33.44 | 33.59 | 32.18 | 32.73 | 497,533 | -1.11(-3.28%) |
Jul 21, 2021 | 33.16 | 34.03 | 33.04 | 33.84 | 354,257 | +1.32(+4.06%) |
Jul 20, 2021 | 31.63 | 33.08 | 31.25 | 32.52 | 1,200,536 | +1.03(+3.27%) |
Jul 19, 2021 | 31.78 | 32.10 | 30.70 | 31.49 | 1,083,263 | -1.50(-4.55%) |
Jul 16, 2021 | 33.79 | 33.88 | 32.70 | 32.99 | 515,160 | -0.28(-0.84%) |
Jul 15, 2021 | 33.58 | 34.48 | 33.11 | 33.27 | 826,282 | -0.58(-1.71%) |
Jul 14, 2021 | 34.60 | 35.09 | 33.64 | 33.85 | 790,558 | -0.43(-1.25%) |
Jul 13, 2021 | 35.51 | 35.94 | 34.01 | 34.28 | 866,846 | -1.67(-4.65%) |
Jul 12, 2021 | 35.21 | 36.45 | 35.15 | 35.95 | 464,632 | +0.01(+0.03%) |
Jul 09, 2021 | 35.09 | 36.61 | 35.00 | 35.94 | 459,735 | +1.68(+4.90%) |
Jul 08, 2021 | 33.92 | 35.09 | 33.64 | 34.26 | 536,257 | -0.72(-2.06%) |
Jul 07, 2021 | 34.63 | 35.51 | 34.28 | 34.98 | 587,525 | +0.25(+0.72%) |
Jul 06, 2021 | 35.87 | 35.87 | 34.04 | 34.73 | 798,082 | -0.97(-2.72%) |
Jul 02, 2021 | 35.83 | 36.05 | 35.17 | 35.70 | 433,548 | +0.10(+0.28%) |
Jul 01, 2021 | 36.11 | 36.16 | 35.36 | 35.60 | 389,467 | -0.02(-0.06%) |
Jun 30, 2021 | 35.56 | 36.50 | 35.56 | 35.62 | 518,469 | -0.34(-0.95%) |
Jun 29, 2021 | 36.17 | 37.52 | 35.92 | 35.96 | 549,343 | +0.21(+0.59%) |
Jun 28, 2021 | 36.18 | 36.63 | 35.60 | 35.75 | 639,482 | -0.51(-1.41%) |
Jun 25, 2021 | 36.97 | 37.05 | 36.00 | 36.26 | 2,158,119 | -0.46(-1.25%) |
Jun 24, 2021 | 35.72 | 36.93 | 35.45 | 36.72 | 665,441 | +1.30(+3.67%) |
Jun 23, 2021 | 35.78 | 36.24 | 35.26 | 35.42 | 1,118,061 | +0.17(+0.48%) |
Jun 22, 2021 | 35.22 | 35.49 | 34.53 | 35.25 | 1,231,311 | -0.14(-0.40%) |
Jun 21, 2021 | 34.71 | 35.95 | 34.71 | 35.39 | 1,424,209 | +1.08(+3.15%) |
Jun 18, 2021 | 35.32 | 35.65 | 33.82 | 34.31 | 2,427,744 | -1.60(-4.46%) |
Jun 17, 2021 | 36.69 | 36.95 | 34.81 | 35.91 | 1,739,873 | -1.11(-3.00%) |
Jun 16, 2021 | 37.42 | 37.75 | 37.01 | 37.02 | 1,352,420 | -0.78(-2.06%) |
Jun 15, 2021 | 36.82 | 37.85 | 36.75 | 37.80 | 775,517 | +0.67(+1.80%) |
Jun 14, 2021 | 37.54 | 37.89 | 36.97 | 37.13 | 826,776 | -0.87(-2.29%) |
Jun 11, 2021 | 37.68 | 38.49 | 37.06 | 38.00 | 574,284 | +0.97(+2.62%) |
Jun 10, 2021 | 37.64 | 37.99 | 36.43 | 37.03 | 823,686 | -0.36(-0.96%) |
Jun 09, 2021 | 37.71 | 38.09 | 37.23 | 37.39 | 548,075 | -0.33(-0.87%) |
Jun 08, 2021 | 37.43 | 38.35 | 36.81 | 37.72 | 963,784 | +0.32(+0.86%) |
Jun 07, 2021 | 37.49 | 37.88 | 36.87 | 37.40 | 1,152,615 | +0.06(+0.16%) |
Jun 04, 2021 | 37.47 | 37.68 | 36.84 | 37.34 | 891,276 | +0.25(+0.67%) |
Jun 03, 2021 | 36.63 | 37.60 | 35.64 | 37.09 | 644,440 | -0.14(-0.38%) |
Jun 02, 2021 | 37.50 | 37.68 | 36.34 | 37.23 | 698,932 | -0.45(-1.19%) |
Jun 01, 2021 | 36.52 | 38.08 | 36.25 | 37.68 | 1,304,823 | +1.51(+4.17%) |
May 28, 2021 | 35.87 | 36.40 | 34.94 | 36.17 | 600,019 | +0.31(+0.86%) |
May 27, 2021 | 35.96 | 36.80 | 35.82 | 35.86 | 1,669,390 | +0.52(+1.47%) |
May 26, 2021 | 35.02 | 35.75 | 34.71 | 35.34 | 935,471 | +0.41(+1.17%) |
May 25, 2021 | 35.21 | 35.59 | 34.44 | 34.93 | 618,514 | -0.35(-0.99%) |
May 24, 2021 | 35.28 | 35.63 | 34.64 | 35.28 | 681,103 | +0.43(+1.23%) |
May 21, 2021 | 35.08 | 35.85 | 34.85 | 34.85 | 976,155 | -0.17(-0.49%) |
May 20, 2021 | 34.60 | 35.25 | 34.17 | 35.02 | 683,573 | +0.42(+1.21%) |
May 19, 2021 | 34.72 | 35.03 | 34.09 | 34.60 | 630,429 | -0.96(-2.70%) |
May 18, 2021 | 36.23 | 36.49 | 35.44 | 35.56 | 494,741 | -0.55(-1.52%) |
May 17, 2021 | 35.64 | 36.51 | 35.36 | 36.11 | 599,491 | +0.15(+0.42%) |
May 14, 2021 | 35.68 | 36.00 | 35.24 | 35.96 | 474,558 | +0.34(+0.95%) |
May 13, 2021 | 35.17 | 36.15 | 35.02 | 35.62 | 591,864 | +0.38(+1.08%) |
May 12, 2021 | 36.08 | 36.45 | 34.92 | 35.24 | 1,174,841 | -1.20(-3.29%) |
May 11, 2021 | 34.27 | 36.73 | 34.02 | 36.44 | 1,076,185 | +1.04(+2.94%) |
May 10, 2021 | 36.69 | 36.98 | 35.34 | 35.40 | 702,084 | -0.47(-1.31%) |
May 07, 2021 | 35.89 | 36.35 | 35.52 | 35.87 | 650,980 | -0.33(-0.91%) |
May 06, 2021 | 36.23 | 36.74 | 35.60 | 36.20 | 1,189,782 | +0.04(+0.11%) |
May 05, 2021 | 35.59 | 36.18 | 34.55 | 36.16 | 1,475,082 | +1.16(+3.31%) |
May 04, 2021 | 30.00 | 35.00 | 29.97 | 35.00 | 2,979,106 | +5.64(+19.21%) |
May 03, 2021 | 29.10 | 29.93 | 28.68 | 29.36 | 1,872,885 | +0.76(+2.66%) |
Apr 30, 2021 | 28.97 | 29.71 | 28.52 | 28.60 | 1,037,600 | -0.89(-3.02%) |
Apr 29, 2021 | 30.10 | 30.10 | 28.80 | 29.49 | 881,503 | -0.43(-1.44%) |
Apr 28, 2021 | 29.00 | 30.02 | 28.76 | 29.92 | 605,104 | +0.86(+2.96%) |
Apr 27, 2021 | 27.58 | 29.08 | 27.41 | 29.06 | 601,860 | +1.38(+4.99%) |
Apr 26, 2021 | 28.06 | 28.80 | 27.66 | 27.68 | 543,459 | -0.17(-0.61%) |
Apr 23, 2021 | 27.82 | 28.18 | 27.10 | 27.85 | 1,430,400 | +0.41(+1.49%) |
Apr 22, 2021 | 26.16 | 27.60 | 26.00 | 27.44 | 874,118 | +0.98(+3.70%) |
Apr 21, 2021 | 24.63 | 26.58 | 24.16 | 26.46 | 843,135 | +1.45(+5.80%) |
Apr 20, 2021 | 26.02 | 26.14 | 24.87 | 25.01 | 670,688 | -1.01(-3.88%) |
Apr 19, 2021 | 27.43 | 27.60 | 25.83 | 26.02 | 1,172,905 | -1.68(-6.06%) |
Apr 16, 2021 | 27.84 | 27.90 | 27.39 | 27.70 | 408,300 | +0.25(+0.91%) |
Apr 15, 2021 | 27.83 | 27.96 | 27.12 | 27.45 | 324,569 | -0.15(-0.54%) |
Apr 14, 2021 | 26.65 | 28.13 | 26.61 | 27.60 | 542,878 | +1.25(+4.74%) |
Apr 13, 2021 | 26.48 | 26.58 | 25.59 | 26.35 | 497,984 | -0.10(-0.38%) |
Apr 12, 2021 | 25.86 | 26.67 | 25.50 | 26.45 | 1,385,271 | +0.52(+2.01%) |
Apr 09, 2021 | 26.30 | 26.30 | 25.57 | 25.93 | 498,800 | -0.33(-1.26%) |
Apr 08, 2021 | 26.18 | 26.30 | 25.38 | 26.26 | 499,181 | +0.18(+0.69%) |
Apr 07, 2021 | 26.27 | 26.52 | 25.97 | 26.08 | 440,644 | -0.26(-0.99%) |
Apr 06, 2021 | 26.67 | 27.04 | 26.19 | 26.34 | 582,250 | -0.42(-1.57%) |
Apr 05, 2021 | 26.38 | 27.15 | 25.93 | 26.76 | 717,642 | +0.70(+2.69%) |
Apr 01, 2021 | 25.58 | 26.33 | 25.38 | 26.06 | 791,600 | +0.67(+2.64%) |
Mar 31, 2021 | 25.89 | 26.38 | 25.15 | 25.39 | 934,835 | -0.27(-1.05%) |
Mar 30, 2021 | 25.27 | 26.00 | 25.22 | 25.66 | 683,571 | +0.36(+1.42%) |
Mar 29, 2021 | 25.72 | 26.13 | 25.28 | 25.30 | 782,386 | -0.49(-1.90%) |
Mar 26, 2021 | 25.98 | 26.54 | 25.05 | 25.79 | 874,200 | +0.37(+1.46%) |
Mar 25, 2021 | 24.50 | 25.75 | 23.86 | 25.42 | 1,413,635 | +0.61(+2.46%) |
Mar 24, 2021 | 25.63 | 26.00 | 24.73 | 24.81 | 818,783 | -0.27(-1.08%) |
Mar 23, 2021 | 26.31 | 26.66 | 24.85 | 25.08 | 830,149 | -1.79(-6.66%) |
Mar 22, 2021 | 27.22 | 27.64 | 26.68 | 26.87 | 727,262 | -0.35(-1.29%) |
Mar 19, 2021 | 27.96 | 28.13 | 27.15 | 27.22 | 2,706,000 | -0.35(-1.27%) |
Mar 18, 2021 | 29.16 | 29.95 | 27.38 | 27.57 | 1,314,823 | -1.59(-5.45%) |
Mar 17, 2021 | 28.20 | 29.25 | 27.96 | 29.16 | 746,356 | +0.77(+2.71%) |
Mar 16, 2021 | 28.99 | 29.66 | 28.29 | 28.39 | 841,528 | -0.68(-2.34%) |
Mar 15, 2021 | 29.60 | 30.37 | 28.76 | 29.07 | 1,360,343 | -0.88(-2.94%) |
Mar 12, 2021 | 30.99 | 31.85 | 29.83 | 29.95 | 1,454,400 | -1.10(-3.54%) |
Mar 11, 2021 | 29.94 | 31.14 | 29.85 | 31.05 | 2,526,698 | +1.35(+4.55%) |
Mar 10, 2021 | 28.63 | 29.88 | 28.29 | 29.70 | 1,565,061 | +1.47(+5.21%) |
Mar 09, 2021 | 27.00 | 28.57 | 26.66 | 28.23 | 1,889,502 | +1.41(+5.26%) |
Mar 08, 2021 | 25.39 | 26.87 | 25.05 | 26.82 | 1,271,969 | +1.55(+6.13%) |
Mar 05, 2021 | 24.51 | 25.38 | 23.86 | 25.27 | 1,131,400 | +1.21(+5.03%) |
Mar 04, 2021 | 24.59 | 25.67 | 23.31 | 24.06 | 1,581,443 | -1.03(-4.11%) |
Mar 03, 2021 | 24.88 | 25.85 | 24.31 | 25.09 | 1,136,452 | +0.27(+1.09%) |
Mar 02, 2021 | 24.77 | 25.71 | 24.48 | 24.82 | 1,339,663 | +0.83(+3.46%) |
Mar 01, 2021 | 22.26 | 24.00 | 22.26 | 23.99 | 1,088,454 | +2.07(+9.44%) |
Feb 26, 2021 | 22.87 | 23.25 | 21.80 | 21.92 | 1,961,500 | -0.93(-4.07%) |
Feb 25, 2021 | 23.05 | 23.16 | 22.30 | 22.85 | 2,051,132 | -0.20(-0.87%) |
Feb 24, 2021 | 23.03 | 23.34 | 22.27 | 23.05 | 2,693,314 | +0.22(+0.96%) |
Feb 23, 2021 | 24.50 | 25.00 | 22.22 | 22.83 | 1,985,636 | -2.90(-11.27%) |
Feb 22, 2021 | 25.65 | 26.17 | 25.35 | 25.73 | 1,359,256 | -0.01(-0.04%) |
Feb 19, 2021 | 25.22 | 26.15 | 25.22 | 25.74 | 754,300 | +0.71(+2.84%) |
Feb 18, 2021 | 25.77 | 25.98 | 24.90 | 25.03 | 836,109 | -0.95(-3.66%) |
Feb 17, 2021 | 25.51 | 26.48 | 25.39 | 25.98 | 800,553 | +0.40(+1.56%) |
Feb 16, 2021 | 26.42 | 26.66 | 25.29 | 25.58 | 914,046 | -0.32(-1.24%) |
Feb 12, 2021 | 25.33 | 26.03 | 25.14 | 25.90 | 569,500 | +0.40(+1.57%) |
Feb 11, 2021 | 25.53 | 26.30 | 25.41 | 25.50 | 1,329,029 | +0.01(+0.04%) |
Feb 10, 2021 | 26.52 | 27.31 | 25.45 | 25.49 | 913,320 | -0.98(-3.70%) |
Feb 09, 2021 | 26.48 | 26.80 | 25.70 | 26.47 | 2,715,852 | -0.15(-0.56%) |
Feb 08, 2021 | 26.45 | 27.09 | 25.95 | 26.62 | 695,735 | +0.46(+1.76%) |
Feb 05, 2021 | 26.92 | 27.11 | 25.71 | 26.16 | 997,500 | -0.44(-1.65%) |
Feb 04, 2021 | 26.75 | 27.43 | 26.46 | 26.60 | 1,054,449 | -0.12(-0.45%) |
Feb 03, 2021 | 26.43 | 27.15 | 26.06 | 26.72 | 487,925 | +0.05(+0.19%) |
Feb 02, 2021 | 26.69 | 27.22 | 26.40 | 26.67 | 537,854 | +0.51(+1.95%) |
Feb 01, 2021 | 25.42 | 26.31 | 24.67 | 26.16 | 557,081 | +0.96(+3.81%) |
Jan 29, 2021 | 25.48 | 25.84 | 24.43 | 25.20 | 852,200 | -0.54(-2.10%) |
Jan 28, 2021 | 25.31 | 26.09 | 25.00 | 25.74 | 690,952 | +1.06(+4.29%) |
Jan 27, 2021 | 25.68 | 25.68 | 24.11 | 24.68 | 982,990 | -1.76(-6.66%) |
Jan 26, 2021 | 27.91 | 28.00 | 26.27 | 26.44 | 586,884 | -1.06(-3.85%) |
Jan 25, 2021 | 27.89 | 28.19 | 26.04 | 27.50 | 649,611 | -0.63(-2.24%) |
Jan 22, 2021 | 28.29 | 28.80 | 27.96 | 28.13 | 600,500 | -0.69(-2.39%) |
Jan 21, 2021 | 29.45 | 29.70 | 28.58 | 28.82 | 731,125 | -1.00(-3.35%) |
Jan 20, 2021 | 30.07 | 30.54 | 29.43 | 29.82 | 479,916 | -0.19(-0.63%) |
Jan 19, 2021 | 30.55 | 31.19 | 29.37 | 30.01 | 1,322,291 | -0.28(-0.92%) |
Jan 15, 2021 | 29.45 | 30.32 | 29.01 | 30.29 | 795,500 | -0.04(-0.13%) |
Jan 14, 2021 | 30.00 | 30.94 | 29.85 | 30.33 | 738,967 | +0.72(+2.43%) |
Jan 13, 2021 | 30.03 | 30.34 | 29.44 | 29.61 | 418,042 | -0.19(-0.64%) |
Jan 12, 2021 | 29.41 | 30.17 | 29.07 | 29.80 | 1,144,214 | +0.56(+1.92%) |
Jan 11, 2021 | 28.83 | 29.52 | 28.75 | 29.24 | 387,054 | -0.33(-1.12%) |
Jan 08, 2021 | 29.46 | 30.41 | 28.80 | 29.57 | 755,600 | +0.19(+0.65%) |
Jan 07, 2021 | 30.35 | 31.59 | 29.06 | 29.38 | 938,955 | -0.73(-2.42%) |
Jan 06, 2021 | 29.64 | 30.79 | 29.51 | 30.11 | 1,104,294 | +1.16(+4.01%) |
Jan 05, 2021 | 27.72 | 29.07 | 27.72 | 28.95 | 621,163 | +1.08(+3.88%) |
Jan 04, 2021 | 30.33 | 30.64 | 27.80 | 27.87 | 726,812 | -1.93(-6.48%) |
Dec 31, 2020 | 29.80 | 29.80 | 29.80 | 1,711,943 | +0.25(+0.85%) | |
Dec 30, 2020 | 28.94 | 30.37 | 28.94 | 29.55 | 1,711,943 | +0.69(+2.39%) |
Dec 29, 2020 | 28.40 | 29.95 | 28.04 | 28.86 | 1,475,615 | -0.35(-1.20%) |
Dec 28, 2020 | 29.30 | 29.81 | 28.72 | 29.21 | 1,200,557 | +0.05(+0.17%) |
Dec 24, 2020 | 28.66 | 29.38 | 28.34 | 29.16 | 700,200 | +0.49(+1.71%) |
Dec 23, 2020 | 28.67 | 29.10 | 28.37 | 28.67 | 724,289 | +0.21(+0.74%) |
Dec 22, 2020 | 28.82 | 28.82 | 28.07 | 28.46 | 892,509 | -0.36(-1.25%) |
Dec 21, 2020 | 28.15 | 28.86 | 28.02 | 28.82 | 993,520 | +0.03(+0.10%) |
Dec 18, 2020 | 29.66 | 29.79 | 28.64 | 28.79 | 2,155,500 | -0.63(-2.14%) |
Dec 17, 2020 | 30.20 | 30.56 | 29.14 | 29.42 | 1,276,490 | -0.47(-1.57%) |
Dec 16, 2020 | 30.74 | 30.79 | 29.43 | 29.89 | 1,099,254 | -0.64(-2.10%) |
Dec 15, 2020 | 30.79 | 30.91 | 30.08 | 30.53 | 961,258 | +0.30(+0.99%) |
Dec 14, 2020 | 30.80 | 30.80 | 29.89 | 30.23 | 753,212 | -0.06(-0.20%) |
Dec 11, 2020 | 30.25 | 31.23 | 30.00 | 30.29 | 629,300 | -0.51(-1.66%) |
Dec 10, 2020 | 30.31 | 31.05 | 29.70 | 30.80 | 505,823 | +0.22(+0.72%) |
Dec 09, 2020 | 31.00 | 31.59 | 29.99 | 30.58 | 989,220 | +0.01(+0.03%) |
Dec 08, 2020 | 28.52 | 30.73 | 28.36 | 30.57 | 808,087 | +1.76(+6.11%) |
Dec 07, 2020 | 30.85 | 30.87 | 28.31 | 28.81 | 991,754 | -2.09(-6.76%) |
Dec 04, 2020 | 29.48 | 31.13 | 29.16 | 30.90 | 1,125,800 | +1.80(+6.19%) |
Dec 03, 2020 | 29.21 | 29.56 | 28.82 | 29.10 | 420,712 | -0.03(-0.10%) |
Dec 02, 2020 | 29.70 | 29.70 | 28.57 | 29.13 | 576,337 | -0.58(-1.95%) |
Dec 01, 2020 | 28.19 | 29.98 | 27.86 | 29.71 | 1,786,582 | +2.20(+8.00%) |
Nov 30, 2020 | 28.36 | 28.57 | 27.30 | 27.51 | 551,927 | -1.24(-4.31%) |
Nov 27, 2020 | 29.09 | 29.30 | 28.32 | 28.75 | 261,700 | -0.50(-1.71%) |
Nov 25, 2020 | 28.51 | 29.50 | 27.96 | 29.25 | 462,200 | +0.43(+1.49%) |
Nov 24, 2020 | 28.76 | 29.00 | 28.42 | 28.82 | 588,487 | +0.44(+1.55%) |
Nov 23, 2020 | 28.45 | 28.89 | 28.10 | 28.38 | 878,243 | +0.31(+1.10%) |
Nov 20, 2020 | 28.50 | 28.58 | 27.61 | 28.07 | 474,000 | -0.49(-1.72%) |
Nov 19, 2020 | 28.18 | 29.15 | 28.04 | 28.56 | 469,498 | +0.15(+0.53%) |
Nov 18, 2020 | 29.54 | 29.54 | 28.41 | 28.41 | 729,159 | -0.93(-3.17%) |
Nov 17, 2020 | 28.84 | 29.61 | 28.46 | 29.34 | 843,507 | +0.05(+0.17%) |
Nov 16, 2020 | 29.12 | 29.95 | 28.72 | 29.29 | 1,112,847 | +0.93(+3.28%) |
Nov 13, 2020 | 27.69 | 28.51 | 27.48 | 28.36 | 837,100 | +1.16(+4.26%) |
Nov 12, 2020 | 27.56 | 27.81 | 26.93 | 27.20 | 734,716 | -0.73(-2.61%) |
Nov 11, 2020 | 28.21 | 28.45 | 26.76 | 27.93 | 1,101,205 | -0.26(-0.92%) |
Nov 10, 2020 | 26.64 | 28.30 | 26.23 | 28.19 | 1,433,530 | +1.97(+7.51%) |
Nov 09, 2020 | 27.68 | 29.00 | 26.10 | 26.22 | 1,234,396 | +0.87(+3.43%) |
Nov 06, 2020 | 25.26 | 26.15 | 24.50 | 25.35 | 649,900 | -0.01(-0.04%) |
Nov 05, 2020 | 23.66 | 25.98 | 23.66 | 25.36 | 936,863 | +1.82(+7.73%) |
Nov 04, 2020 | 23.43 | 23.74 | 21.22 | 23.54 | 826,085 | -0.51(-2.12%) |
Nov 03, 2020 | 23.09 | 24.36 | 22.61 | 24.05 | 633,499 | +1.49(+6.60%) |