Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 22.27 | 22.55 | 21.95 | 22.24 | 468,524 | +0.10(+0.45%) |
Oct 28, 2021 | 21.75 | 22.38 | 21.66 | 22.14 | 323,471 | +0.41(+1.89%) |
Oct 27, 2021 | 22.65 | 22.71 | 21.71 | 21.73 | 390,244 | -0.93(-4.10%) |
Oct 26, 2021 | 23.50 | 22.50 | 22.66 | 396,017 | -0.78(-3.33%) | |
Oct 25, 2021 | 23.14 | 23.56 | 22.85 | 23.44 | 384,137 | +0.26(+1.12%) |
Oct 22, 2021 | 23.56 | 23.64 | 22.80 | 23.18 | 283,424 | -0.37(-1.57%) |
Oct 21, 2021 | 23.12 | 23.58 | 23.01 | 23.55 | 294,144 | +0.43(+1.86%) |
Oct 20, 2021 | 23.44 | 23.79 | 23.02 | 23.12 | 355,662 | -0.39(-1.66%) |
Oct 19, 2021 | 24.00 | 24.14 | 23.36 | 23.51 | 380,900 | -0.21(-0.89%) |
Oct 18, 2021 | 23.31 | 23.75 | 22.83 | 23.72 | 263,854 | +0.21(+0.89%) |
Oct 15, 2021 | 24.67 | 24.71 | 23.45 | 23.51 | 409,052 | -0.82(-3.37%) |
Oct 14, 2021 | 24.10 | 24.52 | 23.55 | 24.33 | 478,459 | +0.46(+1.93%) |
Oct 13, 2021 | 23.69 | 24.25 | 23.37 | 23.87 | 943,780 | +0.25(+1.06%) |
Oct 12, 2021 | 23.40 | 23.74 | 23.22 | 23.62 | 360,826 | +0.22(+0.94%) |
Oct 11, 2021 | 23.76 | 24.07 | 23.34 | 23.40 | 582,812 | -0.11(-0.47%) |
Oct 08, 2021 | 23.23 | 23.90 | 23.15 | 23.51 | 503,828 | +0.46(+2.00%) |
Oct 07, 2021 | 23.11 | 23.60 | 22.76 | 23.05 | 906,338 | +0.01(+0.04%) |
Oct 06, 2021 | 21.74 | 23.24 | 21.74 | 23.04 | 1,021,967 | +0.93(+4.21%) |
Oct 05, 2021 | 21.36 | 22.17 | 21.29 | 22.11 | 503,979 | +0.69(+3.22%) |
Oct 04, 2021 | 21.52 | 21.65 | 21.03 | 21.42 | 497,792 | -0.19(-0.88%) |
Oct 01, 2021 | 21.13 | 21.71 | 20.60 | 21.61 | 818,740 | +0.49(+2.32%) |
Sep 30, 2021 | 21.92 | 22.00 | 21.02 | 21.12 | 663,464 | -0.90(-4.09%) |
Sep 29, 2021 | 22.18 | 22.55 | 21.86 | 22.02 | 535,683 | -0.12(-0.54%) |
Sep 28, 2021 | 22.57 | 23.01 | 22.08 | 22.14 | 457,337 | -0.38(-1.69%) |
Sep 27, 2021 | 21.61 | 22.69 | 21.45 | 22.52 | 639,201 | +1.21(+5.68%) |
Sep 24, 2021 | 22.09 | 22.18 | 21.28 | 21.31 | 570,693 | -0.94(-4.22%) |
Sep 23, 2021 | 22.71 | 23.19 | 22.17 | 22.25 | 510,641 | -0.31(-1.37%) |
Sep 22, 2021 | 21.95 | 23.01 | 21.93 | 22.56 | 744,748 | +0.87(+4.01%) |
Sep 21, 2021 | 22.04 | 22.34 | 21.38 | 21.69 | 566,075 | -0.19(-0.87%) |
Sep 20, 2021 | 20.97 | 21.94 | 20.53 | 21.88 | 678,660 | +0.11(+0.51%) |
Sep 17, 2021 | 21.19 | 21.92 | 20.90 | 21.77 | 1,426,197 | +0.44(+2.06%) |
Sep 16, 2021 | 21.78 | 21.90 | 21.31 | 21.33 | 444,990 | -0.27(-1.25%) |
Sep 15, 2021 | 21.77 | 21.77 | 21.25 | 21.60 | 441,400 | -0.17(-0.78%) |
Sep 14, 2021 | 23.01 | 23.28 | 21.34 | 21.77 | 998,495 | -1.41(-6.08%) |
Sep 13, 2021 | 23.55 | 23.83 | 23.04 | 23.18 | 510,741 | -0.01(-0.04%) |
Sep 10, 2021 | 23.22 | 23.57 | 22.96 | 23.19 | 340,718 | +0.18(+0.78%) |
Sep 09, 2021 | 22.75 | 23.54 | 22.75 | 23.01 | 515,705 | +0.14(+0.61%) |
Sep 08, 2021 | 23.12 | 23.51 | 22.75 | 22.87 | 706,162 | -0.43(-1.85%) |
Sep 07, 2021 | 23.60 | 24.12 | 23.20 | 23.30 | 425,529 | -0.46(-1.94%) |
Sep 03, 2021 | 23.95 | 24.39 | 23.72 | 23.76 | 346,988 | -0.24(-1.00%) |
Sep 02, 2021 | 24.22 | 24.53 | 23.96 | 24.00 | 301,774 | -0.09(-0.37%) |
Sep 01, 2021 | 23.98 | 24.35 | 23.50 | 24.09 | 382,513 | +0.22(+0.92%) |
Aug 31, 2021 | 23.79 | 24.44 | 23.60 | 23.87 | 428,995 | -0.01(-0.04%) |
Aug 30, 2021 | 24.02 | 24.02 | 23.36 | 23.88 | 301,510 | +0.17(+0.72%) |
Aug 27, 2021 | 23.22 | 23.76 | 22.97 | 23.71 | 430,235 | +0.48(+2.07%) |
Aug 26, 2021 | 24.27 | 24.43 | 23.16 | 23.23 | 552,452 | -1.38(-5.61%) |
Aug 25, 2021 | 24.14 | 25.00 | 23.93 | 24.61 | 768,579 | +0.47(+1.95%) |
Aug 24, 2021 | 23.53 | 24.33 | 23.34 | 24.14 | 450,012 | +0.92(+3.96%) |
Aug 23, 2021 | 22.68 | 23.56 | 22.24 | 23.22 | 818,407 | +0.87(+3.89%) |
Aug 20, 2021 | 21.71 | 22.47 | 21.71 | 22.35 | 797,190 | +0.57(+2.62%) |
Aug 19, 2021 | 21.59 | 22.18 | 21.36 | 21.78 | 478,582 | -0.32(-1.45%) |
Aug 18, 2021 | 22.58 | 23.06 | 22.05 | 22.10 | 442,165 | -0.60(-2.64%) |
Aug 17, 2021 | 24.24 | 24.24 | 22.51 | 22.70 | 708,849 | -1.90(-7.72%) |
Aug 16, 2021 | 24.72 | 25.05 | 24.31 | 24.60 | 552,330 | -0.17(-0.69%) |
Aug 13, 2021 | 25.26 | 25.26 | 24.33 | 24.77 | 679,949 | -0.53(-2.09%) |
Aug 12, 2021 | 24.18 | 25.45 | 23.76 | 25.30 | 747,439 | +0.97(+3.99%) |
Aug 11, 2021 | 24.72 | 24.72 | 23.75 | 24.33 | 1,043,880 | -0.57(-2.29%) |
Aug 10, 2021 | 23.50 | 25.11 | 23.50 | 24.90 | 855,913 | +1.09(+4.58%) |
Aug 09, 2021 | 23.61 | 24.33 | 23.10 | 23.81 | 1,261,703 | -0.15(-0.63%) |
Aug 06, 2021 | 23.92 | 25.19 | 23.86 | 23.96 | 1,378,846 | -0.20(-0.83%) |
Aug 05, 2021 | 22.76 | 24.51 | 22.63 | 24.16 | 1,343,726 | +2.01(+9.07%) |
Aug 04, 2021 | 23.31 | 24.50 | 22.02 | 22.15 | 1,812,409 | +0.92(+4.33%) |
Aug 03, 2021 | 21.37 | 21.37 | 20.07 | 21.23 | 1,084,153 | -0.06(-0.28%) |
Aug 02, 2021 | 21.24 | 22.37 | 21.02 | 21.29 | 1,227,271 | +0.40(+1.91%) |
Jul 30, 2021 | 20.80 | 21.32 | 20.55 | 20.89 | 596,334 | -0.17(-0.81%) |
Jul 29, 2021 | 20.95 | 21.54 | 20.91 | 21.06 | 679,263 | +0.35(+1.69%) |
Jul 28, 2021 | 20.79 | 20.84 | 20.07 | 20.71 | 470,473 | +0.21(+1.02%) |
Jul 27, 2021 | 20.64 | 20.64 | 19.75 | 20.50 | 683,155 | -0.35(-1.68%) |
Jul 26, 2021 | 20.50 | 21.10 | 20.43 | 20.85 | 357,127 | +0.39(+1.91%) |
Jul 23, 2021 | 20.71 | 20.71 | 20.00 | 20.46 | 643,634 | -0.10(-0.49%) |
Jul 22, 2021 | 20.89 | 20.98 | 20.40 | 20.56 | 664,409 | -0.36(-1.72%) |
Jul 21, 2021 | 21.00 | 21.45 | 20.43 | 20.92 | 698,992 | +0.14(+0.67%) |
Jul 20, 2021 | 19.00 | 21.01 | 19.00 | 20.78 | 949,211 | +1.81(+9.54%) |
Jul 19, 2021 | 19.62 | 19.62 | 18.62 | 18.97 | 1,253,862 | -0.91(-4.58%) |
Jul 16, 2021 | 20.87 | 20.98 | 19.80 | 19.88 | 586,289 | -0.74(-3.59%) |
Jul 15, 2021 | 21.00 | 21.16 | 20.43 | 20.62 | 756,901 | -0.60(-2.83%) |
Jul 14, 2021 | 21.72 | 22.08 | 21.14 | 21.22 | 430,334 | -0.31(-1.44%) |
Jul 13, 2021 | 21.91 | 21.94 | 21.32 | 21.53 | 575,577 | -0.56(-2.54%) |
Jul 12, 2021 | 22.21 | 22.52 | 21.75 | 22.09 | 348,393 | -0.06(-0.27%) |
Jul 09, 2021 | 21.84 | 22.40 | 21.34 | 22.15 | 712,162 | +0.47(+2.17%) |
Jul 08, 2021 | 21.20 | 21.85 | 20.70 | 21.68 | 907,691 | -0.13(-0.60%) |
Jul 07, 2021 | 22.01 | 22.11 | 21.46 | 21.81 | 904,585 | -0.35(-1.58%) |
Jul 06, 2021 | 23.84 | 23.84 | 22.02 | 22.16 | 862,855 | -1.69(-7.09%) |
Jul 02, 2021 | 23.85 | 24.08 | 23.33 | 23.85 | 702,204 | -0.02(-0.08%) |
Jul 01, 2021 | 23.89 | 24.15 | 23.50 | 23.87 | 539,271 | +0.12(+0.51%) |
Jun 30, 2021 | 23.31 | 23.86 | 22.87 | 23.75 | 553,485 | +0.20(+0.85%) |
Jun 29, 2021 | 23.50 | 23.86 | 23.29 | 23.55 | 619,653 | +0.29(+1.25%) |
Jun 28, 2021 | 23.84 | 23.94 | 23.02 | 23.26 | 1,244,612 | +0.01(+0.04%) |
Jun 25, 2021 | 22.17 | 23.84 | 22.04 | 23.25 | 1,847,680 | +1.27(+5.78%) |
Jun 24, 2021 | 22.40 | 22.50 | 21.19 | 21.98 | 1,773,778 | -0.53(-2.35%) |
Jun 23, 2021 | 22.52 | 23.21 | 22.24 | 22.51 | 1,626,694 | +0.13(+0.58%) |
Jun 22, 2021 | 22.17 | 23.81 | 21.92 | 22.38 | 4,150,778 | +2.04(+10.03%) |
Jun 21, 2021 | 20.02 | 20.68 | 20.02 | 20.34 | 1,071,759 | +0.06(+0.30%) |
Jun 18, 2021 | 20.61 | 21.16 | 20.02 | 20.28 | 1,766,321 | -0.90(-4.25%) |
Jun 17, 2021 | 22.07 | 22.25 | 19.89 | 21.18 | 1,772,308 | -1.07(-4.81%) |
Jun 16, 2021 | 23.26 | 23.36 | 21.82 | 22.25 | 1,454,056 | -0.98(-4.22%) |
Jun 15, 2021 | 23.70 | 24.00 | 22.97 | 23.23 | 867,841 | -0.57(-2.39%) |
Jun 14, 2021 | 24.54 | 24.75 | 23.80 | 23.80 | 447,911 | -0.69(-2.82%) |
Jun 11, 2021 | 24.00 | 24.49 | 23.97 | 24.49 | 460,920 | +0.49(+2.04%) |
Jun 10, 2021 | 25.03 | 25.32 | 23.97 | 24.00 | 543,333 | -0.76(-3.07%) |
Jun 09, 2021 | 25.72 | 25.72 | 24.75 | 24.76 | 498,145 | -0.96(-3.73%) |
Jun 08, 2021 | 25.42 | 26.10 | 25.15 | 25.72 | 417,605 | +0.29(+1.14%) |
Jun 07, 2021 | 25.00 | 25.45 | 24.61 | 25.43 | 346,976 | +0.59(+2.38%) |
Jun 04, 2021 | 25.02 | 25.10 | 24.32 | 24.84 | 481,655 | -0.12(-0.48%) |
Jun 03, 2021 | 25.63 | 25.65 | 24.92 | 24.96 | 535,901 | -0.88(-3.41%) |
Jun 02, 2021 | 25.87 | 26.03 | 25.38 | 25.84 | 300,751 | -0.01(-0.04%) |
Jun 01, 2021 | 25.90 | 26.41 | 25.64 | 25.85 | 479,853 | +0.21(+0.82%) |
May 28, 2021 | 26.30 | 26.58 | 25.49 | 25.64 | 356,303 | -0.61(-2.32%) |
May 27, 2021 | 25.63 | 26.34 | 25.00 | 26.25 | 1,171,566 | +0.86(+3.39%) |
May 26, 2021 | 24.83 | 25.99 | 24.83 | 25.39 | 723,720 | +0.70(+2.84%) |
May 25, 2021 | 25.99 | 26.25 | 24.58 | 24.69 | 581,170 | -1.24(-4.78%) |
May 24, 2021 | 26.00 | 26.58 | 25.57 | 25.93 | 765,906 | +0.04(+0.15%) |
May 21, 2021 | 27.64 | 27.86 | 25.84 | 25.89 | 833,030 | -1.61(-5.85%) |
May 20, 2021 | 28.35 | 28.37 | 27.11 | 27.50 | 593,603 | -0.73(-2.59%) |
May 19, 2021 | 28.03 | 28.52 | 27.81 | 28.23 | 606,891 | -0.48(-1.67%) |
May 18, 2021 | 29.00 | 29.20 | 28.35 | 28.71 | 747,903 | -0.04(-0.14%) |
May 17, 2021 | 28.05 | 29.05 | 27.77 | 28.75 | 648,200 | +0.52(+1.84%) |
May 14, 2021 | 26.93 | 28.28 | 26.83 | 28.23 | 722,030 | +1.56(+5.85%) |
May 13, 2021 | 26.53 | 27.46 | 26.08 | 26.67 | 513,308 | +0.30(+1.14%) |
May 12, 2021 | 27.18 | 27.38 | 26.33 | 26.37 | 1,001,991 | -1.05(-3.83%) |
May 11, 2021 | 24.83 | 28.00 | 24.77 | 27.42 | 1,508,397 | +1.58(+6.11%) |
May 10, 2021 | 26.80 | 27.46 | 25.83 | 25.84 | 719,930 | -0.93(-3.47%) |
May 07, 2021 | 26.40 | 27.59 | 25.73 | 26.77 | 1,771,490 | +1.37(+5.39%) |
May 06, 2021 | 25.08 | 25.57 | 23.60 | 25.40 | 1,284,314 | -0.11(-0.43%) |
May 05, 2021 | 26.00 | 27.70 | 24.82 | 25.51 | 3,063,800 | +1.49(+6.20%) |
May 04, 2021 | 24.39 | 24.60 | 23.45 | 24.02 | 807,512 | -0.53(-2.16%) |
May 03, 2021 | 24.56 | 25.29 | 24.39 | 24.55 | 816,448 | +0.18(+0.74%) |
Apr 30, 2021 | 24.79 | 25.16 | 24.21 | 24.37 | 1,088,300 | -0.84(-3.33%) |
Apr 29, 2021 | 25.16 | 25.95 | 24.98 | 25.21 | 588,047 | +0.09(+0.36%) |
Apr 28, 2021 | 26.54 | 26.54 | 24.96 | 25.12 | 935,844 | -1.13(-4.30%) |
Apr 27, 2021 | 26.68 | 27.28 | 26.22 | 26.25 | 851,958 | -0.42(-1.57%) |
Apr 26, 2021 | 26.32 | 27.06 | 26.17 | 26.67 | 576,288 | +0.52(+1.99%) |
Apr 23, 2021 | 25.40 | 26.57 | 25.31 | 26.15 | 781,000 | +1.16(+4.64%) |
Apr 22, 2021 | 24.85 | 25.24 | 24.21 | 24.99 | 879,834 | +0.13(+0.52%) |
Apr 21, 2021 | 24.21 | 25.12 | 23.69 | 24.86 | 973,386 | +0.29(+1.18%) |
Apr 20, 2021 | 26.96 | 27.09 | 23.09 | 24.57 | 1,475,643 | -2.63(-9.67%) |
Apr 19, 2021 | 27.16 | 27.70 | 27.01 | 27.20 | 439,942 | -0.28(-1.02%) |
Apr 16, 2021 | 28.13 | 28.26 | 27.26 | 27.48 | 505,100 | -0.50(-1.79%) |
Apr 15, 2021 | 27.69 | 28.23 | 27.28 | 27.98 | 475,056 | +0.51(+1.86%) |
Apr 14, 2021 | 27.18 | 28.10 | 27.13 | 27.47 | 455,555 | +0.02(+0.07%) |
Apr 13, 2021 | 28.42 | 28.58 | 27.02 | 27.45 | 609,743 | -0.68(-2.42%) |
Apr 12, 2021 | 26.83 | 28.17 | 26.80 | 28.13 | 760,331 | +1.11(+4.11%) |
Apr 09, 2021 | 26.25 | 27.13 | 26.25 | 27.02 | 517,700 | +0.80(+3.05%) |
Apr 08, 2021 | 25.60 | 26.35 | 25.40 | 26.22 | 674,802 | +0.37(+1.43%) |
Apr 07, 2021 | 26.35 | 26.73 | 25.74 | 25.85 | 490,035 | -0.55(-2.08%) |
Apr 06, 2021 | 26.30 | 27.02 | 26.30 | 26.40 | 445,189 | +0.08(+0.30%) |
Apr 05, 2021 | 27.04 | 27.14 | 26.20 | 26.32 | 533,237 | -0.18(-0.68%) |
Apr 01, 2021 | 26.86 | 26.98 | 25.83 | 26.50 | 610,700 | +0.09(+0.34%) |
Mar 31, 2021 | 25.86 | 26.94 | 25.64 | 26.41 | 980,365 | +0.82(+3.20%) |
Mar 30, 2021 | 24.46 | 25.74 | 24.25 | 25.59 | 585,054 | +1.15(+4.71%) |
Mar 29, 2021 | 25.12 | 25.44 | 24.42 | 24.44 | 725,853 | -0.52(-2.08%) |
Mar 26, 2021 | 25.45 | 25.45 | 24.16 | 24.96 | 623,900 | +0.37(+1.50%) |
Mar 25, 2021 | 23.14 | 25.03 | 22.70 | 24.59 | 1,006,863 | +0.85(+3.58%) |
Mar 24, 2021 | 24.59 | 25.22 | 23.72 | 23.74 | 1,001,832 | -0.42(-1.74%) |
Mar 23, 2021 | 25.82 | 25.83 | 23.93 | 24.16 | 900,033 | -1.82(-7.01%) |
Mar 22, 2021 | 26.69 | 26.83 | 25.71 | 25.98 | 728,212 | -0.70(-2.62%) |
Mar 19, 2021 | 27.04 | 27.35 | 26.40 | 26.68 | 1,537,300 | -0.32(-1.19%) |
Mar 18, 2021 | 28.18 | 28.23 | 26.84 | 27.00 | 1,072,358 | -1.43(-5.03%) |
Mar 17, 2021 | 26.87 | 28.68 | 26.59 | 28.43 | 1,043,168 | +1.25(+4.60%) |
Mar 16, 2021 | 27.84 | 28.39 | 26.37 | 27.18 | 1,105,111 | -0.49(-1.77%) |
Mar 15, 2021 | 25.30 | 28.27 | 25.18 | 27.67 | 2,090,176 | +2.69(+10.77%) |
Mar 12, 2021 | 24.20 | 25.20 | 23.84 | 24.98 | 1,384,500 | +0.62(+2.55%) |
Mar 11, 2021 | 25.51 | 26.04 | 24.01 | 24.36 | 2,408,865 | -1.60(-6.16%) |
Mar 10, 2021 | 27.25 | 27.43 | 23.26 | 25.96 | 7,233,381 | -6.44(-19.88%) |
Mar 09, 2021 | 32.24 | 33.24 | 31.78 | 32.40 | 1,105,411 | +0.67(+2.11%) |
Mar 08, 2021 | 31.66 | 33.72 | 31.42 | 31.73 | 722,525 | +0.69(+2.22%) |
Mar 05, 2021 | 31.01 | 31.36 | 28.86 | 31.04 | 865,300 | +0.34(+1.11%) |
Mar 04, 2021 | 31.75 | 32.28 | 29.43 | 30.70 | 967,547 | -0.99(-3.12%) |
Mar 03, 2021 | 32.32 | 32.87 | 31.57 | 31.69 | 419,845 | -0.25(-0.78%) |
Mar 02, 2021 | 32.61 | 33.20 | 31.72 | 31.94 | 442,175 | -0.76(-2.32%) |
Mar 01, 2021 | 31.38 | 33.39 | 31.26 | 32.70 | 717,523 | +2.13(+6.97%) |
Feb 26, 2021 | 30.74 | 31.53 | 30.13 | 30.57 | 601,500 | -0.08(-0.26%) |
Feb 25, 2021 | 32.58 | 32.67 | 30.36 | 30.65 | 685,451 | -1.75(-5.40%) |
Feb 24, 2021 | 32.37 | 32.70 | 31.41 | 32.40 | 569,431 | +0.24(+0.75%) |
Feb 23, 2021 | 32.00 | 32.49 | 30.15 | 32.16 | 620,652 | -1.38(-4.11%) |
Feb 22, 2021 | 33.00 | 34.34 | 33.00 | 33.54 | 594,286 | +0.09(+0.27%) |
Feb 19, 2021 | 31.73 | 33.47 | 31.12 | 33.45 | 621,300 | +1.90(+6.02%) |
Feb 18, 2021 | 32.38 | 32.73 | 31.51 | 31.55 | 375,509 | -1.03(-3.16%) |
Feb 17, 2021 | 31.96 | 32.79 | 31.46 | 32.58 | 307,275 | +0.11(+0.34%) |
Feb 16, 2021 | 32.46 | 32.91 | 31.86 | 32.47 | 403,995 | +0.36(+1.12%) |
Feb 12, 2021 | 32.60 | 33.11 | 31.81 | 32.11 | 382,300 | -0.48(-1.47%) |
Feb 11, 2021 | 35.76 | 35.76 | 31.50 | 32.59 | 900,027 | -2.88(-8.12%) |
Feb 10, 2021 | 36.17 | 36.66 | 35.01 | 35.47 | 428,611 | -0.65(-1.80%) |
Feb 09, 2021 | 36.50 | 37.07 | 35.39 | 36.12 | 546,895 | -0.54(-1.47%) |
Feb 08, 2021 | 35.90 | 37.39 | 35.70 | 36.66 | 647,589 | +0.97(+2.72%) |
Feb 05, 2021 | 35.47 | 36.00 | 34.70 | 35.69 | 552,000 | +0.74(+2.12%) |
Feb 04, 2021 | 33.51 | 35.13 | 33.27 | 34.95 | 698,562 | +1.27(+3.77%) |
Feb 03, 2021 | 32.85 | 35.16 | 32.35 | 33.68 | 1,338,627 | +2.92(+9.49%) |
Feb 02, 2021 | 31.29 | 31.32 | 29.51 | 30.76 | 683,362 | +0.07(+0.23%) |
Feb 01, 2021 | 30.20 | 30.80 | 29.55 | 30.69 | 544,215 | +0.61(+2.03%) |
Jan 29, 2021 | 31.09 | 31.75 | 29.71 | 30.08 | 724,100 | -0.87(-2.81%) |
Jan 28, 2021 | 31.18 | 31.54 | 29.62 | 30.95 | 808,612 | -0.28(-0.90%) |
Jan 27, 2021 | 31.20 | 31.99 | 30.56 | 31.23 | 781,291 | -1.04(-3.22%) |
Jan 26, 2021 | 32.76 | 33.20 | 31.68 | 32.27 | 554,780 | -0.34(-1.04%) |
Jan 25, 2021 | 33.50 | 34.08 | 31.18 | 32.61 | 930,410 | -0.89(-2.66%) |
Jan 22, 2021 | 32.13 | 33.58 | 31.27 | 33.50 | 879,400 | +1.21(+3.75%) |
Jan 21, 2021 | 31.44 | 32.50 | 30.18 | 32.29 | 1,138,042 | +0.91(+2.90%) |
Jan 20, 2021 | 32.01 | 32.53 | 31.07 | 31.38 | 839,835 | -0.46(-1.44%) |
Jan 19, 2021 | 32.78 | 33.23 | 31.40 | 31.84 | 810,261 | -0.70(-2.15%) |
Jan 15, 2021 | 33.43 | 33.75 | 31.81 | 32.54 | 888,300 | -1.52(-4.46%) |
Jan 14, 2021 | 34.00 | 35.25 | 33.78 | 34.06 | 706,115 | +0.50(+1.49%) |
Jan 13, 2021 | 35.30 | 35.41 | 33.45 | 33.56 | 771,002 | -1.73(-4.90%) |
Jan 12, 2021 | 37.99 | 38.11 | 34.15 | 35.29 | 1,192,104 | -2.45(-6.49%) |
Jan 11, 2021 | 36.70 | 38.59 | 36.45 | 37.74 | 826,958 | +0.45(+1.21%) |
Jan 08, 2021 | 38.00 | 38.20 | 36.15 | 37.29 | 905,700 | -0.49(-1.30%) |
Jan 07, 2021 | 36.88 | 37.81 | 36.01 | 37.78 | 1,087,482 | +1.31(+3.59%) |
Jan 06, 2021 | 34.00 | 36.99 | 34.00 | 36.47 | 1,301,651 | +2.78(+8.25%) |
Jan 05, 2021 | 32.14 | 33.98 | 31.99 | 33.69 | 718,080 | +1.73(+5.41%) |
Jan 04, 2021 | 33.00 | 33.49 | 30.82 | 31.96 | 1,119,079 | -0.43(-1.33%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 557,166 | +0.25(+0.78%) | |
Dec 30, 2020 | 32.25 | 32.44 | 31.51 | 32.14 | 557,166 | -0.18(-0.56%) |
Dec 29, 2020 | 33.64 | 34.16 | 31.58 | 32.32 | 663,375 | -1.62(-4.77%) |
Dec 28, 2020 | 35.40 | 35.68 | 33.94 | 33.94 | 587,485 | -1.43(-4.04%) |
Dec 24, 2020 | 35.42 | 36.13 | 34.78 | 35.37 | 326,000 | +0.00(+0.00%) |
Dec 23, 2020 | 33.40 | 35.72 | 33.22 | 35.37 | 838,222 | +2.05(+6.15%) |
Dec 22, 2020 | 31.98 | 33.44 | 31.48 | 33.32 | 579,091 | +1.50(+4.71%) |
Dec 21, 2020 | 31.10 | 31.85 | 30.60 | 31.82 | 780,908 | +0.36(+1.14%) |
Dec 18, 2020 | 31.40 | 32.15 | 30.88 | 31.46 | 2,920,200 | +0.18(+0.58%) |
Dec 17, 2020 | 31.02 | 31.54 | 30.10 | 31.28 | 678,500 | +0.36(+1.16%) |
Dec 16, 2020 | 31.60 | 31.95 | 30.46 | 30.92 | 784,623 | -0.40(-1.28%) |
Dec 15, 2020 | 30.64 | 31.67 | 28.94 | 31.32 | 1,534,838 | +1.10(+3.64%) |
Dec 14, 2020 | 33.62 | 33.62 | 30.21 | 30.22 | 1,159,417 | -2.59(-7.89%) |
Dec 11, 2020 | 34.25 | 34.40 | 32.63 | 32.81 | 783,200 | -1.84(-5.31%) |
Dec 10, 2020 | 33.30 | 34.93 | 32.67 | 34.65 | 767,092 | +0.71(+2.09%) |
Dec 09, 2020 | 34.86 | 35.47 | 33.88 | 33.94 | 562,631 | -0.81(-2.33%) |
Dec 08, 2020 | 34.35 | 34.80 | 33.25 | 34.75 | 717,945 | +0.01(+0.03%) |
Dec 07, 2020 | 36.30 | 36.30 | 34.39 | 34.74 | 964,172 | -1.90(-5.19%) |
Dec 04, 2020 | 37.08 | 38.18 | 35.98 | 36.64 | 1,277,700 | -0.31(-0.84%) |
Dec 03, 2020 | 34.38 | 37.38 | 34.17 | 36.95 | 1,109,443 | +2.90(+8.52%) |
Dec 02, 2020 | 33.81 | 34.10 | 32.88 | 34.05 | 589,781 | +0.09(+0.27%) |
Dec 01, 2020 | 34.20 | 34.88 | 33.23 | 33.96 | 971,019 | +0.31(+0.92%) |
Nov 30, 2020 | 35.37 | 35.48 | 33.25 | 33.65 | 1,832,504 | -1.98(-5.56%) |
Nov 27, 2020 | 35.75 | 36.66 | 35.01 | 35.63 | 569,400 | -0.31(-0.86%) |
Nov 25, 2020 | 36.36 | 36.84 | 35.55 | 35.94 | 706,500 | -0.74(-2.02%) |
Nov 24, 2020 | 36.20 | 37.41 | 35.53 | 36.68 | 1,015,507 | +0.35(+0.96%) |
Nov 23, 2020 | 35.46 | 36.48 | 35.06 | 36.33 | 1,282,889 | +1.07(+3.03%) |
Nov 20, 2020 | 35.14 | 36.36 | 33.93 | 35.26 | 1,796,200 | +0.11(+0.31%) |
Nov 19, 2020 | 34.03 | 36.10 | 33.97 | 35.15 | 1,293,659 | +1.27(+3.75%) |
Nov 18, 2020 | 34.01 | 35.94 | 33.72 | 33.88 | 1,623,198 | -0.94(-2.70%) |
Nov 17, 2020 | 31.41 | 35.25 | 31.07 | 34.82 | 3,550,385 | +3.98(+12.91%) |
Nov 16, 2020 | 28.92 | 31.75 | 28.28 | 30.84 | 1,137,914 | +1.20(+4.05%) |
Nov 13, 2020 | 30.00 | 30.68 | 29.36 | 29.64 | 763,900 | -0.32(-1.07%) |
Nov 12, 2020 | 29.69 | 30.02 | 28.64 | 29.96 | 1,184,423 | +0.38(+1.28%) |
Nov 11, 2020 | 29.69 | 31.13 | 29.40 | 29.58 | 1,219,761 | +1.10(+3.86%) |
Nov 10, 2020 | 27.63 | 28.98 | 26.88 | 28.48 | 1,306,765 | +1.25(+4.59%) |
Nov 09, 2020 | 30.83 | 32.88 | 27.00 | 27.23 | 2,881,681 | -4.58(-14.40%) |
Nov 06, 2020 | 32.27 | 33.15 | 31.19 | 31.81 | 1,757,100 | -0.66(-2.03%) |
Nov 05, 2020 | 29.61 | 33.02 | 28.82 | 32.47 | 3,088,817 | +3.18(+10.86%) |
Nov 04, 2020 | 29.25 | 30.75 | 28.50 | 29.29 | 1,493,154 | -0.57(-1.91%) |
Nov 03, 2020 | 31.01 | 31.76 | 28.64 | 29.86 | 2,307,854 | -0.90(-2.93%) |