Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.32 | 38.32 | 37.35 | 37.35 | 14,479 | -0.94(-2.46%) |
Nov 29, 2021 | 38.45 | 38.52 | 37.94 | 38.30 | 11,368 | +0.38(+1.01%) |
Nov 26, 2021 | 38.60 | 38.60 | 37.74 | 37.91 | 19,738 | -1.28(-3.27%) |
Nov 24, 2021 | 38.66 | 39.23 | 38.66 | 39.20 | 17,455 | +0.48(+1.25%) |
Nov 23, 2021 | 38.50 | 38.81 | 38.50 | 38.71 | 6,223 | +0.35(+0.91%) |
Nov 22, 2021 | 38.57 | 38.65 | 38.33 | 38.37 | 9,487 | -0.12(-0.30%) |
Nov 19, 2021 | 38.77 | 38.77 | 38.37 | 38.48 | 12,257 | -0.36(-0.92%) |
Nov 18, 2021 | 38.85 | 38.84 | 38.73 | 38.84 | 79,944 | +0.06(+0.15%) |
Nov 17, 2021 | 38.44 | 38.78 | 37.90 | 38.78 | 13,713 | +0.25(+0.65%) |
Nov 16, 2021 | 38.92 | 38.92 | 38.50 | 38.53 | 12,558 | -0.32(-0.82%) |
Nov 15, 2021 | 38.63 | 38.85 | 38.48 | 38.85 | 9,189 | +0.38(+0.98%) |
Nov 12, 2021 | 38.74 | 38.74 | 38.36 | 38.47 | 135,676 | -0.06(-0.15%) |
Nov 11, 2021 | 38.35 | 38.53 | 38.19 | 38.53 | 5,471 | +0.12(+0.30%) |
Nov 10, 2021 | 38.39 | 38.41 | 12,927 | -0.09(-0.23%) | ||
Nov 09, 2021 | 38.47 | 38.53 | 38.36 | 38.50 | 11,060 | +0.16(+0.43%) |
Nov 08, 2021 | 38.69 | 38.69 | 38.23 | 38.34 | 13,501 | -0.21(-0.55%) |
Nov 05, 2021 | 38.32 | 38.96 | 38.32 | 38.55 | 13,996 | +0.42(+1.11%) |
Nov 04, 2021 | 38.58 | 38.68 | 37.95 | 38.12 | 50,569 | -0.44(-1.14%) |
Nov 03, 2021 | 38.02 | 38.60 | 38.02 | 38.56 | 7,185 | +0.45(+1.18%) |
Nov 02, 2021 | 38.00 | 38.18 | 37.82 | 38.11 | 5,384 | +0.30(+0.79%) |
Nov 01, 2021 | 37.68 | 37.89 | 37.27 | 37.82 | 53,218 | +0.14(+0.36%) |
Oct 29, 2021 | 38.10 | 38.15 | 37.53 | 37.68 | 51,304 | -0.44(-1.16%) |
Oct 28, 2021 | 37.77 | 38.14 | 37.77 | 38.12 | 11,347 | +0.43(+1.15%) |
Oct 27, 2021 | 38.02 | 38.04 | 37.67 | 37.69 | 98,863 | -0.29(-0.76%) |
Oct 26, 2021 | 37.87 | 38.10 | 37.98 | 11,031 | +0.14(+0.36%) | |
Oct 25, 2021 | 37.84 | 37.93 | 37.56 | 37.84 | 16,570 | +0.12(+0.31%) |
Oct 22, 2021 | 37.62 | 37.82 | 37.59 | 37.73 | 7,063 | +0.16(+0.44%) |
Oct 21, 2021 | 37.42 | 37.56 | 37.42 | 37.56 | 15,370 | -0.01(-0.03%) |
Oct 20, 2021 | 37.01 | 37.61 | 37.01 | 37.57 | 12,260 | +0.52(+1.41%) |
Oct 19, 2021 | 37.30 | 37.30 | 37.00 | 37.05 | 11,319 | -0.02(-0.05%) |
Oct 18, 2021 | 36.88 | 37.19 | 36.88 | 37.07 | 33,547 | +0.01(+0.03%) |
Oct 15, 2021 | 37.27 | 37.32 | 36.91 | 37.06 | 142,267 | +0.02(+0.05%) |
Oct 14, 2021 | 36.67 | 37.05 | 36.62 | 37.04 | 11,462 | +0.48(+1.32%) |
Oct 13, 2021 | 36.38 | 36.56 | 35.97 | 36.56 | 10,503 | +0.26(+0.72%) |
Oct 12, 2021 | 36.06 | 36.45 | 35.93 | 36.30 | 65,429 | +0.40(+1.10%) |
Oct 11, 2021 | 35.81 | 36.05 | 35.67 | 35.90 | 13,711 | +0.09(+0.24%) |
Oct 08, 2021 | 36.00 | 36.14 | 35.82 | 35.82 | 8,882 | -0.28(-0.78%) |
Oct 07, 2021 | 36.23 | 36.44 | 36.08 | 36.10 | 23,557 | +0.12(+0.33%) |
Oct 06, 2021 | 35.45 | 35.98 | 35.12 | 35.98 | 28,804 | +0.27(+0.76%) |
Oct 05, 2021 | 36.00 | 36.00 | 35.58 | 35.71 | 409,709 | -0.30(-0.82%) |
Oct 04, 2021 | 35.92 | 36.06 | 35.82 | 36.01 | 80,839 | +0.02(+0.04%) |
Oct 01, 2021 | 35.60 | 36.03 | 35.05 | 35.99 | 43,411 | +0.49(+1.39%) |
Sep 30, 2021 | 36.18 | 36.18 | 35.39 | 35.50 | 18,061 | -0.46(-1.27%) |
Sep 29, 2021 | 35.94 | 36.07 | 35.90 | 35.96 | 9,260 | +0.25(+0.69%) |
Sep 28, 2021 | 35.67 | 35.84 | 35.48 | 35.71 | 14,165 | -0.18(-0.49%) |
Sep 27, 2021 | 36.39 | 36.55 | 35.82 | 35.89 | 18,204 | -0.39(-1.09%) |
Sep 24, 2021 | 36.54 | 36.59 | 36.18 | 36.28 | 8,472 | -0.34(-0.92%) |
Sep 23, 2021 | 36.65 | 36.81 | 36.62 | 36.62 | 7,795 | +0.04(+0.12%) |
Sep 22, 2021 | 36.41 | 36.62 | 36.41 | 36.57 | 7,258 | +0.48(+1.32%) |
Sep 21, 2021 | 36.47 | 36.57 | 36.10 | 36.10 | 23,107 | -0.07(-0.20%) |
Sep 20, 2021 | 36.29 | 36.29 | 35.70 | 36.17 | 13,344 | -0.20(-0.56%) |
Sep 17, 2021 | 36.74 | 36.74 | 36.34 | 36.38 | 10,647 | -0.40(-1.07%) |
Sep 16, 2021 | 36.88 | 36.94 | 36.49 | 36.77 | 11,840 | +0.04(+0.11%) |
Sep 15, 2021 | 36.55 | 36.90 | 36.54 | 36.73 | 17,876 | +0.21(+0.58%) |
Sep 14, 2021 | 36.71 | 36.71 | 36.37 | 36.52 | 10,469 | -0.17(-0.45%) |
Sep 13, 2021 | 36.91 | 36.96 | 36.57 | 36.69 | 21,329 | +0.25(+0.68%) |
Sep 10, 2021 | 37.22 | 37.22 | 36.44 | 36.44 | 18,082 | -0.37(-1.01%) |
Sep 09, 2021 | 37.40 | 37.40 | 36.81 | 36.81 | 12,129 | -0.72(-1.93%) |
Sep 08, 2021 | 37.48 | 37.62 | 37.37 | 37.53 | 29,126 | +0.15(+0.40%) |
Sep 07, 2021 | 37.99 | 37.99 | 37.04 | 37.38 | 26,212 | -0.46(-1.22%) |
Sep 03, 2021 | 38.01 | 38.01 | 37.46 | 37.84 | 17,434 | -0.05(-0.13%) |
Sep 02, 2021 | 37.84 | 37.89 | 37.51 | 37.89 | 16,045 | +0.21(+0.56%) |
Sep 01, 2021 | 37.22 | 37.78 | 37.22 | 37.68 | 23,719 | +0.54(+1.45%) |
Aug 31, 2021 | 36.90 | 37.19 | 36.88 | 37.14 | 11,339 | +0.18(+0.49%) |
Aug 30, 2021 | 36.62 | 36.96 | 36.56 | 36.96 | 15,940 | +0.34(+0.92%) |
Aug 27, 2021 | 36.32 | 36.76 | 36.32 | 36.62 | 20,659 | +0.37(+1.02%) |
Aug 26, 2021 | 36.36 | 36.38 | 36.15 | 36.26 | 20,166 | -0.04(-0.12%) |
Aug 25, 2021 | 36.30 | 36.44 | 36.24 | 36.30 | 9,641 | +0.08(+0.23%) |
Aug 24, 2021 | 36.42 | 36.42 | 35.97 | 36.21 | 18,498 | -0.09(-0.24%) |
Aug 23, 2021 | 36.66 | 36.66 | 36.19 | 36.30 | 14,839 | -0.05(-0.15%) |
Aug 20, 2021 | 36.16 | 36.45 | 35.84 | 36.35 | 11,616 | +0.17(+0.47%) |
Aug 19, 2021 | 35.81 | 36.19 | 35.81 | 36.19 | 9,500 | +0.22(+0.61%) |
Aug 18, 2021 | 36.30 | 36.30 | 35.96 | 35.96 | 17,976 | -0.40(-1.11%) |
Aug 17, 2021 | 36.25 | 36.38 | 36.02 | 36.37 | 15,744 | -0.06(-0.16%) |
Aug 16, 2021 | 36.33 | 36.69 | 36.33 | 36.42 | 36,031 | -0.14(-0.39%) |
Aug 13, 2021 | 36.61 | 36.61 | 36.35 | 36.57 | 39,583 | +0.06(+0.16%) |
Aug 12, 2021 | 36.51 | 36.51 | 36.19 | 36.51 | 36,634 | +0.20(+0.55%) |
Aug 11, 2021 | 36.21 | 36.42 | 36.19 | 36.31 | 20,540 | +0.13(+0.37%) |
Aug 10, 2021 | 36.64 | 36.64 | 36.14 | 36.18 | 25,131 | -0.42(-1.15%) |
Aug 09, 2021 | 36.69 | 36.69 | 36.36 | 36.60 | 49,520 | -0.08(-0.21%) |
Aug 06, 2021 | 36.79 | 36.87 | 36.60 | 36.67 | 39,720 | +0.01(+0.03%) |
Aug 05, 2021 | 36.33 | 36.66 | 36.29 | 36.66 | 14,920 | +0.54(+1.49%) |
Aug 04, 2021 | 36.34 | 36.50 | 36.09 | 36.13 | 43,802 | -0.23(-0.63%) |
Aug 03, 2021 | 36.38 | 36.38 | 36.17 | 36.36 | 9,929 | +0.08(+0.21%) |
Aug 02, 2021 | 36.52 | 36.90 | 36.28 | 36.28 | 17,118 | -0.05(-0.13%) |
Jul 30, 2021 | 36.33 | 36.90 | 36.33 | 36.33 | 9,474 | -0.01(-0.03%) |
Jul 29, 2021 | 36.38 | 36.69 | 36.34 | 36.34 | 14,108 | +0.06(+0.16%) |
Jul 28, 2021 | 36.54 | 36.54 | 36.17 | 36.28 | 13,697 | -0.18(-0.50%) |
Jul 27, 2021 | 36.22 | 36.50 | 36.17 | 36.46 | 9,528 | +0.34(+0.93%) |
Jul 26, 2021 | 36.08 | 36.19 | 35.86 | 36.13 | 19,146 | -0.04(-0.11%) |
Jul 23, 2021 | 36.03 | 36.17 | 35.84 | 36.17 | 18,514 | +0.28(+0.78%) |
Jul 22, 2021 | 36.09 | 36.09 | 35.74 | 35.89 | 10,690 | -0.32(-0.87%) |
Jul 21, 2021 | 36.30 | 36.40 | 36.20 | 36.20 | 55,880 | +0.09(+0.24%) |
Jul 20, 2021 | 35.41 | 36.20 | 35.40 | 36.12 | 16,318 | +0.88(+2.51%) |
Jul 19, 2021 | 35.69 | 35.69 | 34.97 | 35.24 | 45,139 | -0.78(-2.16%) |
Jul 16, 2021 | 36.07 | 36.29 | 36.00 | 36.01 | 50,570 | -0.02(-0.06%) |
Jul 15, 2021 | 35.96 | 36.06 | 35.93 | 36.03 | 11,619 | +0.01(+0.02%) |
Jul 14, 2021 | 35.83 | 36.09 | 35.70 | 36.03 | 15,520 | +0.30(+0.84%) |
Jul 13, 2021 | 36.25 | 36.25 | 35.67 | 35.72 | 12,395 | -0.50(-1.39%) |
Jul 12, 2021 | 35.79 | 36.30 | 35.79 | 36.23 | 23,807 | +0.32(+0.89%) |
Jul 09, 2021 | 35.43 | 35.96 | 35.37 | 35.91 | 26,325 | +0.65(+1.84%) |
Jul 08, 2021 | 34.92 | 35.38 | 34.92 | 35.26 | 23,238 | -0.04(-0.11%) |
Jul 07, 2021 | 35.06 | 35.42 | 35.03 | 35.30 | 45,480 | +0.11(+0.32%) |
Jul 06, 2021 | 34.97 | 35.22 | 34.68 | 35.19 | 115,362 | +0.18(+0.52%) |
Jul 02, 2021 | 35.01 | 35.11 | 34.88 | 35.01 | 22,009 | +0.08(+0.23%) |
Jul 01, 2021 | 34.76 | 35.17 | 34.66 | 34.93 | 167,982 | +0.17(+0.50%) |
Jun 30, 2021 | 35.08 | 35.11 | 34.70 | 34.76 | 6,744 | -0.18(-0.52%) |
Jun 29, 2021 | 35.16 | 35.20 | 34.90 | 34.94 | 17,694 | -0.01(-0.03%) |
Jun 28, 2021 | 35.07 | 35.07 | 34.68 | 34.95 | 22,083 | -0.26(-0.74%) |
Jun 25, 2021 | 34.90 | 35.21 | 34.89 | 35.21 | 6,676 | +0.24(+0.69%) |
Jun 24, 2021 | 35.08 | 35.14 | 34.77 | 34.97 | 18,327 | -0.12(-0.36%) |
Jun 23, 2021 | 35.29 | 35.29 | 35.03 | 35.09 | 15,483 | +0.00(+0.00%) |
Jun 22, 2021 | 35.44 | 35.44 | 35.04 | 35.09 | 20,364 | -0.24(-0.68%) |
Jun 21, 2021 | 35.08 | 35.36 | 34.69 | 35.33 | 26,347 | +0.87(+2.52%) |
Jun 18, 2021 | 35.08 | 35.08 | 34.46 | 34.46 | 26,681 | -0.67(-1.91%) |
Jun 17, 2021 | 35.16 | 35.16 | 34.86 | 35.13 | 31,367 | +0.00(+0.01%) |
Jun 16, 2021 | 35.68 | 35.68 | 35.13 | 35.13 | 12,056 | -0.32(-0.90%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.45 | 35.45 | 29,010 | -0.29(-0.81%) |
Jun 14, 2021 | 35.76 | 35.76 | 35.59 | 35.74 | 27,803 | +0.04(+0.10%) |
Jun 11, 2021 | 35.69 | 35.77 | 35.53 | 35.70 | 30,843 | -0.06(-0.16%) |
Jun 10, 2021 | 35.78 | 35.87 | 35.50 | 35.76 | 240,826 | +0.22(+0.62%) |
Jun 09, 2021 | 35.66 | 35.69 | 35.51 | 35.54 | 14,831 | +0.05(+0.14%) |
Jun 08, 2021 | 35.74 | 35.74 | 35.36 | 35.49 | 35,884 | +0.25(+0.72%) |
Jun 07, 2021 | 35.06 | 35.38 | 34.87 | 35.23 | 76,456 | +0.36(+1.03%) |
Jun 04, 2021 | 35.09 | 35.09 | 34.73 | 34.88 | 16,320 | -0.06(-0.18%) |
Jun 03, 2021 | 35.02 | 35.02 | 34.81 | 34.94 | 21,353 | -0.13(-0.36%) |
Jun 02, 2021 | 34.98 | 35.08 | 34.67 | 35.06 | 19,315 | +0.29(+0.82%) |
Jun 01, 2021 | 34.27 | 34.78 | 34.02 | 34.78 | 21,996 | +0.80(+2.36%) |
May 28, 2021 | 33.77 | 34.05 | 33.77 | 33.98 | 21,612 | +0.32(+0.96%) |
May 27, 2021 | 33.83 | 33.88 | 33.65 | 33.65 | 20,512 | -0.09(-0.26%) |
May 26, 2021 | 33.84 | 33.93 | 33.74 | 33.74 | 20,779 | +0.09(+0.27%) |
May 25, 2021 | 33.58 | 33.75 | 33.58 | 33.65 | 32,506 | +0.01(+0.03%) |
May 24, 2021 | 33.30 | 33.77 | 33.29 | 33.64 | 388,384 | +0.39(+1.16%) |
May 21, 2021 | 33.42 | 33.42 | 33.16 | 33.25 | 6,110 | +0.04(+0.11%) |
May 20, 2021 | 32.83 | 33.26 | 32.83 | 33.21 | 5,602 | +0.38(+1.17%) |
May 19, 2021 | 32.92 | 32.92 | 32.51 | 32.83 | 10,073 | -0.34(-1.03%) |
May 18, 2021 | 33.22 | 33.29 | 33.12 | 33.17 | 17,499 | +0.02(+0.05%) |
May 17, 2021 | 33.19 | 33.28 | 33.00 | 33.15 | 14,955 | +0.06(+0.18%) |
May 14, 2021 | 33.20 | 33.20 | 32.82 | 33.10 | 19,619 | +0.25(+0.75%) |
May 13, 2021 | 32.28 | 32.88 | 32.28 | 32.85 | 29,562 | +0.58(+1.80%) |
May 12, 2021 | 33.09 | 33.10 | 32.20 | 32.27 | 17,130 | -0.83(-2.52%) |
May 11, 2021 | 33.71 | 33.71 | 32.90 | 33.10 | 12,599 | -0.43(-1.29%) |
May 10, 2021 | 33.39 | 33.92 | 33.39 | 33.54 | 15,522 | +0.16(+0.49%) |
May 07, 2021 | 33.07 | 33.42 | 33.07 | 33.37 | 32,641 | +0.38(+1.16%) |
May 06, 2021 | 32.65 | 33.04 | 32.65 | 32.99 | 23,077 | +0.31(+0.94%) |
May 05, 2021 | 32.94 | 33.58 | 32.53 | 32.68 | 121,839 | -0.70(-2.10%) |
May 04, 2021 | 33.17 | 33.46 | 33.09 | 33.38 | 96,947 | +0.03(+0.09%) |
May 03, 2021 | 33.87 | 33.87 | 33.34 | 33.35 | 19,836 | -0.18(-0.53%) |
Apr 30, 2021 | 33.41 | 33.53 | 33.19 | 33.53 | 6,498 | +0.14(+0.43%) |
Apr 29, 2021 | 33.47 | 33.47 | 33.21 | 33.39 | 11,230 | +0.29(+0.87%) |
Apr 28, 2021 | 33.86 | 33.86 | 33.10 | 33.10 | 10,223 | -0.05(-0.16%) |
Apr 27, 2021 | 33.05 | 33.38 | 33.05 | 33.15 | 25,735 | +0.01(+0.03%) |
Apr 26, 2021 | 33.44 | 33.44 | 33.10 | 33.15 | 40,834 | +0.02(+0.07%) |
Apr 23, 2021 | 33.06 | 33.16 | 32.97 | 33.12 | 53,663 | +0.15(+0.45%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.94 | 32.97 | 11,241 | -0.10(-0.30%) |
Apr 21, 2021 | 32.91 | 33.15 | 32.91 | 33.07 | 23,652 | +0.31(+0.94%) |
Apr 20, 2021 | 32.44 | 32.87 | 32.44 | 32.76 | 309,974 | +0.23(+0.72%) |
Apr 19, 2021 | 32.50 | 32.53 | 32.28 | 32.53 | 14,251 | +0.04(+0.12%) |
Apr 16, 2021 | 32.43 | 32.54 | 32.34 | 32.49 | 8,804 | +0.24(+0.75%) |
Apr 15, 2021 | 31.82 | 32.29 | 31.82 | 32.25 | 18,005 | +0.42(+1.32%) |
Apr 14, 2021 | 32.50 | 32.50 | 31.83 | 31.83 | 12,164 | -0.24(-0.74%) |
Apr 13, 2021 | 32.11 | 32.11 | 31.84 | 32.07 | 10,597 | +0.33(+1.05%) |
Apr 12, 2021 | 31.99 | 31.99 | 31.44 | 31.73 | 17,109 | +0.02(+0.08%) |
Apr 09, 2021 | 31.70 | 31.71 | 31.56 | 31.71 | 11,738 | +0.13(+0.42%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.57 | 31.57 | 11,802 | -0.14(-0.45%) |
Apr 07, 2021 | 31.83 | 31.83 | 31.49 | 31.72 | 11,594 | +0.08(+0.26%) |
Apr 06, 2021 | 31.42 | 31.63 | 31.41 | 31.63 | 24,614 | +0.03(+0.11%) |
Apr 05, 2021 | 32.03 | 32.03 | 31.23 | 31.60 | 17,987 | +0.24(+0.77%) |
Apr 01, 2021 | 31.08 | 31.49 | 31.04 | 31.36 | 55,445 | +0.36(+1.16%) |
Mar 31, 2021 | 31.01 | 31.30 | 30.85 | 31.00 | 9,220 | -0.19(-0.62%) |
Mar 30, 2021 | 31.64 | 31.64 | 31.13 | 31.19 | 32,693 | +0.02(+0.05%) |
Mar 29, 2021 | 31.64 | 31.64 | 30.90 | 31.18 | 8,633 | -0.20(-0.65%) |
Mar 26, 2021 | 30.80 | 31.38 | 30.80 | 31.38 | 6,917 | +0.53(+1.73%) |
Mar 25, 2021 | 30.21 | 30.86 | 30.13 | 30.85 | 7,019 | +0.34(+1.12%) |
Mar 24, 2021 | 30.54 | 30.86 | 30.49 | 30.50 | 48,521 | -0.04(-0.12%) |
Mar 23, 2021 | 30.91 | 30.91 | 30.36 | 30.54 | 5,540 | -0.02(-0.05%) |
Mar 22, 2021 | 30.73 | 30.73 | 30.37 | 30.56 | 14,863 | +0.08(+0.27%) |
Mar 19, 2021 | 30.84 | 30.87 | 30.47 | 30.47 | 22,031 | -0.48(-1.55%) |
Mar 18, 2021 | 30.98 | 31.15 | 30.87 | 30.95 | 1,742 | -0.25(-0.79%) |
Mar 17, 2021 | 31.14 | 31.24 | 30.88 | 31.20 | 2,372 | +0.07(+0.22%) |
Mar 16, 2021 | 31.34 | 31.34 | 30.98 | 31.13 | 27,795 | -0.25(-0.78%) |
Mar 15, 2021 | 31.10 | 31.48 | 30.87 | 31.38 | 11,616 | +0.30(+0.97%) |
Mar 12, 2021 | 30.79 | 31.07 | 30.72 | 31.07 | 2,767 | +0.53(+1.75%) |
Mar 11, 2021 | 30.67 | 30.71 | 30.25 | 30.54 | 4,737 | +0.28(+0.93%) |
Mar 10, 2021 | 30.14 | 30.36 | 29.94 | 30.26 | 7,750 | +0.29(+0.96%) |
Mar 09, 2021 | 30.09 | 30.24 | 29.97 | 29.97 | 3,883 | +0.01(+0.05%) |
Mar 08, 2021 | 29.86 | 30.17 | 29.35 | 29.95 | 51,417 | +0.57(+1.95%) |
Mar 05, 2021 | 28.82 | 29.38 | 28.75 | 29.38 | 4,257 | +0.41(+1.41%) |
Mar 04, 2021 | 29.31 | 29.31 | 28.70 | 28.97 | 8,489 | -0.34(-1.15%) |
Mar 03, 2021 | 29.27 | 29.52 | 29.21 | 29.31 | 2,116 | +0.09(+0.31%) |
Mar 02, 2021 | 29.47 | 29.47 | 29.05 | 29.22 | 2,166 | -0.18(-0.61%) |
Mar 01, 2021 | 29.51 | 29.80 | 29.40 | 29.40 | 6,398 | +0.18(+0.60%) |
Feb 26, 2021 | 29.47 | 29.52 | 29.21 | 29.22 | 5,427 | -0.38(-1.30%) |
Feb 25, 2021 | 30.31 | 30.36 | 29.53 | 29.61 | 10,732 | -0.66(-2.18%) |
Feb 24, 2021 | 29.94 | 30.32 | 29.94 | 30.27 | 1,398 | +0.40(+1.35%) |
Feb 23, 2021 | 29.72 | 29.92 | 29.72 | 29.86 | 1,907 | +0.41(+1.39%) |
Feb 22, 2021 | 28.94 | 29.51 | 28.94 | 29.45 | 1,937 | +0.41(+1.42%) |
Feb 19, 2021 | 29.03 | 29.21 | 29.03 | 29.04 | 6,917 | +0.13(+0.46%) |
Feb 18, 2021 | 28.69 | 28.91 | 28.69 | 28.91 | 4,769 | -0.03(-0.10%) |
Feb 17, 2021 | 28.94 | 28.99 | 28.81 | 28.94 | 3,829 | -0.07(-0.23%) |
Feb 16, 2021 | 29.38 | 29.38 | 28.87 | 29.00 | 16,019 | -0.22(-0.77%) |
Feb 12, 2021 | 29.08 | 29.23 | 29.08 | 29.23 | 1,915 | +0.06(+0.19%) |
Feb 11, 2021 | 29.17 | 29.17 | 29.06 | 29.17 | 6,630 | +0.18(+0.61%) |
Feb 10, 2021 | 29.13 | 29.13 | 28.87 | 29.00 | 2,612 | +0.30(+1.06%) |
Feb 09, 2021 | 28.61 | 28.69 | 28.54 | 28.69 | 1,393 | +0.11(+0.38%) |
Feb 08, 2021 | 28.36 | 28.58 | 28.35 | 28.58 | 3,908 | +0.17(+0.59%) |
Feb 05, 2021 | 28.45 | 28.45 | 28.38 | 28.41 | 1,596 | +0.14(+0.49%) |
Feb 04, 2021 | 28.33 | 28.39 | 28.28 | 28.28 | 1,146 | +0.19(+0.69%) |
Feb 03, 2021 | 28.09 | 28.09 | 27.96 | 28.08 | 1,440 | +0.02(+0.09%) |
Feb 02, 2021 | 28.12 | 28.12 | 28.03 | 28.06 | 3,306 | +0.07(+0.26%) |
Feb 01, 2021 | 27.60 | 27.98 | 27.60 | 27.98 | 12,255 | +0.32(+1.15%) |
Jan 29, 2021 | 27.93 | 27.98 | 27.63 | 27.66 | 2,128 | -0.36(-1.30%) |
Jan 28, 2021 | 27.92 | 28.31 | 27.92 | 28.03 | 819 | +0.21(+0.75%) |
Jan 27, 2021 | 27.77 | 28.16 | 27.77 | 27.82 | 4,429 | -0.34(-1.20%) |
Jan 26, 2021 | 28.08 | 28.16 | 27.96 | 28.16 | 3,428 | +0.25(+0.90%) |
Jan 25, 2021 | 27.72 | 28.19 | 27.69 | 27.91 | 13,224 | +0.15(+0.53%) |
Jan 22, 2021 | 27.51 | 27.76 | 27.51 | 27.76 | 4,363 | +0.07(+0.26%) |
Jan 21, 2021 | 27.83 | 27.83 | 27.45 | 27.69 | 4,653 | -0.14(-0.51%) |
Jan 20, 2021 | 27.29 | 27.92 | 27.29 | 27.83 | 6,079 | +0.57(+2.08%) |
Jan 19, 2021 | 27.60 | 27.60 | 27.25 | 27.26 | 3,118 | -0.21(-0.78%) |
Jan 15, 2021 | 27.35 | 27.50 | 27.33 | 27.48 | 2,447 | +0.27(+0.98%) |
Jan 14, 2021 | 26.93 | 27.37 | 26.93 | 27.21 | 2,185 | +0.28(+1.05%) |
Jan 13, 2021 | 26.65 | 26.93 | 26.65 | 26.93 | 2,510 | +0.40(+1.51%) |
Jan 12, 2021 | 26.33 | 26.53 | 26.30 | 26.53 | 1,599 | +0.16(+0.61%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.37 | 1,520 | -0.37(-1.37%) |
Jan 08, 2021 | 26.73 | 26.77 | 26.59 | 26.73 | 20,328 | +0.19(+0.72%) |
Jan 07, 2021 | 26.60 | 26.60 | 26.45 | 26.54 | 7,404 | -0.07(-0.26%) |
Jan 06, 2021 | 26.38 | 26.76 | 26.32 | 26.61 | 10,524 | +0.25(+0.94%) |
Jan 05, 2021 | 26.49 | 26.56 | 26.36 | 26.36 | 27,281 | -0.09(-0.33%) |
Jan 04, 2021 | 27.43 | 27.43 | 26.45 | 26.45 | 2,612 | -0.92(-3.35%) |
Dec 31, 2020 | 27.37 | 27.37 | 27.37 | 2,246 | +0.31(+1.16%) | |
Dec 30, 2020 | 26.94 | 27.23 | 26.94 | 27.05 | 2,246 | +0.16(+0.61%) |
Dec 29, 2020 | 26.94 | 26.95 | 26.89 | 26.89 | 1,699 | -0.25(-0.93%) |
Dec 28, 2020 | 26.98 | 27.14 | 26.98 | 27.14 | 5,915 | +0.25(+0.95%) |
Dec 24, 2020 | 26.80 | 26.89 | 26.80 | 26.89 | 745 | +0.16(+0.59%) |
Dec 23, 2020 | 26.90 | 27.09 | 26.73 | 26.73 | 26,284 | -0.08(-0.30%) |
Dec 22, 2020 | 26.67 | 26.81 | 26.60 | 26.81 | 8,322 | +0.13(+0.49%) |
Dec 21, 2020 | 26.67 | 26.70 | 26.51 | 26.68 | 14,210 | -0.34(-1.25%) |
Dec 18, 2020 | 27.59 | 27.59 | 26.82 | 27.01 | 7,193 | -0.58(-2.09%) |
Dec 17, 2020 | 27.49 | 27.60 | 27.42 | 27.59 | 7,558 | +0.15(+0.55%) |
Dec 16, 2020 | 27.34 | 27.43 | 27.34 | 27.43 | 477 | -0.01(-0.03%) |
Dec 15, 2020 | 26.69 | 27.44 | 26.69 | 27.44 | 3,661 | +0.61(+2.26%) |
Dec 14, 2020 | 27.05 | 27.05 | 26.81 | 26.84 | 1,445 | -0.21(-0.78%) |
Dec 11, 2020 | 27.01 | 27.10 | 26.96 | 27.05 | 5,153 | -0.16(-0.58%) |
Dec 10, 2020 | 27.34 | 27.34 | 27.12 | 27.21 | 3,275 | -0.20(-0.71%) |
Dec 09, 2020 | 27.31 | 27.47 | 27.23 | 27.40 | 5,394 | -0.13(-0.47%) |
Dec 08, 2020 | 27.59 | 27.61 | 27.53 | 27.53 | 406 | -0.12(-0.45%) |
Dec 07, 2020 | 27.91 | 27.91 | 27.65 | 27.66 | 2,719 | -0.26(-0.92%) |
Dec 04, 2020 | 27.74 | 27.94 | 27.74 | 27.91 | 4,187 | +0.50(+1.82%) |
Dec 03, 2020 | 27.19 | 27.41 | 27.19 | 27.41 | 7,858 | +0.39(+1.43%) |
Dec 02, 2020 | 26.83 | 27.17 | 26.80 | 27.02 | 14,780 | +0.04(+0.16%) |