Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.93 | 29.39 | 27.64 | 29.14 | 981,336 | +0.28(+0.98%) |
Nov 29, 2021 | 29.68 | 30.00 | 28.47 | 28.86 | 663,507 | -0.38(-1.29%) |
Nov 26, 2021 | 28.65 | 28.65 | 28.01 | 29.23 | 674,073 | -0.38(-1.27%) |
Nov 24, 2021 | 29.11 | 29.86 | 28.34 | 29.61 | 693,912 | -0.04(-0.13%) |
Nov 23, 2021 | 31.00 | 31.60 | 28.30 | 29.65 | 1,596,768 | -1.64(-5.23%) |
Nov 22, 2021 | 31.67 | 32.35 | 31.08 | 31.29 | 1,614,435 | -0.78(-2.43%) |
Nov 19, 2021 | 31.85 | 32.76 | 31.65 | 32.07 | 663,042 | +0.14(+0.44%) |
Nov 18, 2021 | 33.53 | 32.22 | 31.85 | 31.93 | 1,883,847 | -1.66(-4.94%) |
Nov 17, 2021 | 35.64 | 36.37 | 33.59 | 33.59 | 1,104,690 | -1.90(-5.35%) |
Nov 16, 2021 | 36.57 | 36.97 | 35.34 | 35.48 | 694,314 | -1.28(-3.48%) |
Nov 15, 2021 | 35.67 | 37.12 | 35.67 | 36.76 | 706,014 | +1.55(+4.40%) |
Nov 12, 2021 | 35.00 | 35.59 | 34.36 | 35.21 | 484,419 | +0.17(+0.49%) |
Nov 11, 2021 | 34.70 | 35.70 | 34.51 | 35.04 | 570,642 | +1.14(+3.37%) |
Nov 10, 2021 | 34.68 | 33.90 | 780,252 | -1.62(-4.55%) | ||
Nov 09, 2021 | 35.55 | 36.33 | 34.73 | 35.51 | 775,704 | +0.05(+0.13%) |
Nov 08, 2021 | 35.75 | 37.05 | 35.37 | 35.47 | 822,105 | +1.24(+3.61%) |
Nov 05, 2021 | 36.42 | 36.56 | 33.10 | 34.23 | 2,465,052 | -1.98(-5.48%) |
Nov 04, 2021 | 36.37 | 36.96 | 35.65 | 36.21 | 438,954 | +0.27(+0.76%) |
Nov 03, 2021 | 36.00 | 36.23 | 35.41 | 35.94 | 487,101 | -0.35(-0.96%) |
Nov 02, 2021 | 37.29 | 37.29 | 35.88 | 36.29 | 355,407 | -0.81(-2.17%) |
Nov 01, 2021 | 35.39 | 37.11 | 35.39 | 37.10 | 707,325 | +1.71(+4.82%) |
Oct 29, 2021 | 35.08 | 35.76 | 34.77 | 35.39 | 292,053 | +0.11(+0.30%) |
Oct 28, 2021 | 33.96 | 35.75 | 33.72 | 35.28 | 668,835 | +1.84(+5.49%) |
Oct 27, 2021 | 35.06 | 35.67 | 33.06 | 33.45 | 1,195,374 | -2.04(-5.76%) |
Oct 26, 2021 | 35.94 | 35.49 | 1,222,353 | -0.17(-0.49%) | ||
Oct 25, 2021 | 35.28 | 36.24 | 35.23 | 35.66 | 761,904 | +0.24(+0.68%) |
Oct 22, 2021 | 35.00 | 36.90 | 35.00 | 35.42 | 760,296 | +0.18(+0.52%) |
Oct 21, 2021 | 35.34 | 36.44 | 35.02 | 35.24 | 865,968 | -0.27(-0.75%) |
Oct 20, 2021 | 37.50 | 37.51 | 35.25 | 35.51 | 1,215,201 | -1.92(-5.12%) |
Oct 19, 2021 | 36.26 | 37.70 | 36.03 | 37.42 | 768,372 | +2.29(+6.53%) |
Oct 18, 2021 | 34.97 | 35.23 | 34.33 | 35.13 | 522,330 | +0.02(+0.07%) |
Oct 15, 2021 | 35.03 | 35.96 | 34.80 | 35.11 | 499,164 | +0.41(+1.18%) |
Oct 14, 2021 | 35.61 | 35.61 | 34.30 | 34.70 | 656,982 | -0.16(-0.46%) |
Oct 13, 2021 | 35.24 | 35.36 | 34.56 | 34.86 | 434,283 | +0.19(+0.55%) |
Oct 12, 2021 | 34.82 | 35.06 | 33.78 | 34.67 | 724,746 | -0.04(-0.12%) |
Oct 11, 2021 | 37.62 | 37.70 | 33.96 | 34.71 | 1,544,556 | -3.02(-8.00%) |
Oct 08, 2021 | 38.34 | 38.80 | 37.08 | 37.73 | 581,898 | -0.50(-1.30%) |
Oct 07, 2021 | 38.97 | 39.71 | 38.08 | 38.22 | 1,039,665 | -0.10(-0.27%) |
Oct 06, 2021 | 38.32 | 39.34 | 37.53 | 38.33 | 633,210 | -0.91(-2.31%) |
Oct 05, 2021 | 35.07 | 39.69 | 35.07 | 39.23 | 1,677,330 | +4.36(+12.51%) |
Oct 04, 2021 | 35.40 | 35.54 | 34.67 | 34.87 | 810,768 | -0.96(-2.68%) |
Oct 01, 2021 | 36.77 | 36.82 | 34.46 | 35.83 | 639,837 | -0.84(-2.28%) |
Sep 30, 2021 | 34.82 | 37.66 | 34.82 | 36.67 | 2,026,446 | +2.07(+5.98%) |
Sep 29, 2021 | 35.25 | 35.51 | 34.00 | 34.60 | 1,708,371 | -0.19(-0.56%) |
Sep 28, 2021 | 35.57 | 35.57 | 34.11 | 34.79 | 771,144 | -1.43(-3.96%) |
Sep 27, 2021 | 32.91 | 36.72 | 32.56 | 36.22 | 1,055,493 | +3.12(+9.44%) |
Sep 24, 2021 | 34.67 | 34.85 | 32.91 | 33.10 | 934,926 | -1.90(-5.43%) |
Sep 23, 2021 | 34.33 | 35.01 | 34.08 | 35.00 | 609,360 | +0.91(+2.68%) |
Sep 22, 2021 | 33.56 | 34.41 | 33.02 | 34.09 | 426,897 | +0.79(+2.37%) |
Sep 21, 2021 | 32.81 | 33.45 | 32.14 | 33.30 | 661,296 | +0.54(+1.65%) |
Sep 20, 2021 | 32.67 | 33.55 | 32.28 | 32.76 | 1,089,987 | -1.38(-4.03%) |
Sep 17, 2021 | 33.85 | 34.41 | 33.33 | 34.13 | 442,428 | +0.23(+0.68%) |
Sep 16, 2021 | 33.62 | 34.07 | 32.49 | 33.90 | 559,839 | +0.28(+0.82%) |
Sep 15, 2021 | 34.26 | 34.47 | 32.00 | 33.63 | 1,295,877 | -0.70(-2.05%) |
Sep 14, 2021 | 34.79 | 35.20 | 33.96 | 34.33 | 578,502 | -0.33(-0.96%) |
Sep 13, 2021 | 35.89 | 35.90 | 33.63 | 34.66 | 1,479,687 | -1.01(-2.84%) |
Sep 10, 2021 | 36.09 | 36.66 | 35.19 | 35.68 | 1,149,288 | +0.28(+0.80%) |
Sep 09, 2021 | 34.75 | 36.20 | 34.48 | 35.39 | 1,193,814 | +0.15(+0.43%) |
Sep 08, 2021 | 35.33 | 36.00 | 34.20 | 35.24 | 2,013,672 | -0.23(-0.65%) |
Sep 07, 2021 | 31.83 | 37.08 | 31.83 | 35.47 | 2,791,935 | +3.95(+12.52%) |
Sep 03, 2021 | 30.84 | 31.81 | 30.73 | 31.53 | 690,936 | +0.53(+1.71%) |
Sep 02, 2021 | 29.78 | 31.39 | 29.46 | 31.00 | 828,159 | +1.32(+4.45%) |
Sep 01, 2021 | 29.80 | 30.76 | 29.53 | 29.68 | 600,159 | -0.04(-0.13%) |
Aug 31, 2021 | 29.27 | 30.24 | 29.18 | 29.72 | 1,170,705 | +0.32(+1.10%) |
Aug 30, 2021 | 29.46 | 29.70 | 28.42 | 29.39 | 474,477 | +0.15(+0.50%) |
Aug 27, 2021 | 30.22 | 30.50 | 29.20 | 29.25 | 633,972 | -1.02(-3.37%) |
Aug 26, 2021 | 30.00 | 31.00 | 29.47 | 30.27 | 1,354,299 | +0.23(+0.78%) |
Aug 25, 2021 | 29.71 | 31.40 | 29.71 | 30.03 | 2,042,445 | +0.38(+1.28%) |
Aug 24, 2021 | 28.54 | 29.76 | 28.30 | 29.65 | 3,117,663 | +1.38(+4.88%) |
Aug 23, 2021 | 28.00 | 28.47 | 27.54 | 28.27 | 903,087 | +0.65(+2.35%) |
Aug 20, 2021 | 28.00 | 28.33 | 27.34 | 27.62 | 478,038 | -0.35(-1.24%) |
Aug 19, 2021 | 27.23 | 28.33 | 27.01 | 27.97 | 728,685 | +0.25(+0.89%) |
Aug 18, 2021 | 27.33 | 28.97 | 27.33 | 27.72 | 1,209,048 | +0.73(+2.72%) |
Aug 17, 2021 | 27.57 | 27.78 | 26.15 | 26.99 | 1,965,813 | -0.80(-2.87%) |
Aug 16, 2021 | 27.41 | 27.94 | 26.73 | 27.79 | 1,347,348 | -0.01(-0.02%) |
Aug 13, 2021 | 28.03 | 28.48 | 27.37 | 27.79 | 747,597 | -0.45(-1.59%) |
Aug 12, 2021 | 28.30 | 28.91 | 27.89 | 28.24 | 978,117 | -0.42(-1.45%) |
Aug 11, 2021 | 30.01 | 30.20 | 28.05 | 28.66 | 1,207,080 | -1.36(-4.52%) |
Aug 10, 2021 | 30.67 | 30.77 | 29.26 | 30.02 | 634,695 | -0.54(-1.78%) |
Aug 09, 2021 | 29.41 | 31.84 | 29.37 | 30.56 | 1,830,858 | +1.17(+3.99%) |
Aug 06, 2021 | 28.97 | 30.23 | 28.87 | 29.39 | 1,045,308 | -1.32(-4.29%) |
Aug 05, 2021 | 30.14 | 30.95 | 29.92 | 30.70 | 2,345,955 | +0.60(+1.98%) |
Aug 04, 2021 | 30.54 | 32.09 | 29.95 | 30.11 | 2,733,726 | -0.23(-0.77%) |
Aug 03, 2021 | 30.75 | 31.41 | 29.54 | 30.34 | 766,752 | -0.63(-2.03%) |
Aug 02, 2021 | 31.10 | 32.12 | 30.52 | 30.97 | 1,487,130 | +0.02(+0.05%) |
Jul 30, 2021 | 28.98 | 30.97 | 28.98 | 30.95 | 735,498 | +1.42(+4.81%) |
Jul 29, 2021 | 28.88 | 30.04 | 28.43 | 29.53 | 566,925 | +0.78(+2.72%) |
Jul 28, 2021 | 28.20 | 29.60 | 28.09 | 28.75 | 906,930 | +1.68(+6.22%) |
Jul 27, 2021 | 28.75 | 28.88 | 26.33 | 27.07 | 2,094,096 | -2.02(-6.96%) |
Jul 26, 2021 | 29.00 | 29.99 | 27.94 | 29.09 | 918,249 | -0.07(-0.25%) |
Jul 23, 2021 | 29.13 | 29.90 | 28.02 | 29.16 | 910,809 | -0.40(-1.36%) |
Jul 22, 2021 | 29.27 | 31.67 | 28.72 | 29.57 | 1,792,500 | +1.06(+3.71%) |
Jul 21, 2021 | 25.89 | 28.67 | 25.89 | 28.51 | 1,428,411 | +3.01(+11.82%) |
Jul 20, 2021 | 25.87 | 26.26 | 25.08 | 25.50 | 607,368 | -0.27(-1.05%) |
Jul 19, 2021 | 24.49 | 25.91 | 24.27 | 25.77 | 640,707 | +0.69(+2.77%) |
Jul 16, 2021 | 26.17 | 26.33 | 25.00 | 25.07 | 701,823 | -0.84(-3.24%) |
Jul 15, 2021 | 26.24 | 26.60 | 25.47 | 25.91 | 844,506 | -0.20(-0.78%) |
Jul 14, 2021 | 27.35 | 28.20 | 25.98 | 26.12 | 838,866 | -0.94(-3.47%) |
Jul 13, 2021 | 30.26 | 30.28 | 26.63 | 27.06 | 2,338,359 | -3.64(-11.87%) |
Jul 12, 2021 | 27.91 | 31.28 | 27.85 | 30.70 | 3,016,986 | +3.12(+11.30%) |
Jul 09, 2021 | 26.89 | 27.73 | 26.24 | 27.58 | 607,974 | +1.15(+4.35%) |
Jul 08, 2021 | 26.67 | 28.74 | 25.29 | 26.43 | 2,490,108 | -1.64(-5.85%) |
Jul 07, 2021 | 32.46 | 33.05 | 27.96 | 28.08 | 2,213,526 | -4.53(-13.89%) |
Jul 06, 2021 | 33.45 | 34.11 | 31.71 | 32.61 | 733,863 | -0.93(-2.77%) |
Jul 02, 2021 | 34.23 | 34.56 | 33.17 | 33.54 | 886,575 | -0.43(-1.26%) |
Jul 01, 2021 | 34.18 | 34.33 | 33.52 | 33.96 | 371,658 | -0.11(-0.32%) |
Jun 30, 2021 | 35.33 | 35.66 | 33.99 | 34.07 | 559,950 | -1.18(-3.35%) |
Jun 29, 2021 | 35.50 | 35.78 | 35.02 | 35.25 | 365,778 | -0.29(-0.81%) |
Jun 28, 2021 | 34.98 | 36.24 | 34.90 | 35.54 | 375,576 | +0.97(+2.82%) |
Jun 25, 2021 | 34.17 | 34.59 | 33.47 | 34.57 | 573,660 | +0.51(+1.50%) |
Jun 24, 2021 | 35.12 | 35.44 | 33.49 | 34.06 | 539,211 | -0.82(-2.34%) |
Jun 23, 2021 | 34.33 | 35.49 | 34.05 | 34.87 | 1,375,224 | +0.69(+2.01%) |
Jun 22, 2021 | 32.91 | 34.63 | 32.65 | 34.19 | 870,594 | +1.85(+5.71%) |
Jun 21, 2021 | 33.93 | 33.93 | 31.59 | 32.34 | 1,081,851 | -1.58(-4.65%) |
Jun 18, 2021 | 35.49 | 36.20 | 33.36 | 33.92 | 1,155,402 | -1.66(-4.67%) |
Jun 17, 2021 | 32.58 | 35.62 | 32.40 | 35.58 | 2,140,977 | +4.19(+13.36%) |
Jun 16, 2021 | 32.01 | 32.57 | 31.04 | 31.39 | 679,734 | -0.76(-2.35%) |
Jun 15, 2021 | 31.67 | 33.33 | 31.34 | 32.14 | 1,400,256 | +0.01(+0.03%) |
Jun 14, 2021 | 29.67 | 32.33 | 29.36 | 32.13 | 1,486,020 | +2.54(+8.60%) |
Jun 11, 2021 | 28.12 | 29.63 | 27.66 | 29.59 | 1,273,413 | +1.51(+5.38%) |
Jun 10, 2021 | 27.26 | 28.42 | 26.76 | 28.08 | 705,213 | +1.10(+4.08%) |
Jun 09, 2021 | 27.19 | 27.36 | 26.35 | 26.98 | 553,395 | +0.05(+0.19%) |
Jun 08, 2021 | 27.38 | 27.59 | 26.44 | 26.93 | 483,624 | -0.06(-0.21%) |
Jun 07, 2021 | 27.60 | 28.25 | 26.50 | 26.99 | 729,633 | -1.00(-3.56%) |
Jun 04, 2021 | 26.28 | 28.66 | 26.28 | 27.98 | 1,020,990 | +2.06(+7.93%) |
Jun 03, 2021 | 25.93 | 26.37 | 24.89 | 25.93 | 778,143 | -0.57(-2.16%) |
Jun 02, 2021 | 26.17 | 26.59 | 25.63 | 26.50 | 680,985 | +0.31(+1.17%) |
Jun 01, 2021 | 25.71 | 27.04 | 25.57 | 26.19 | 962,463 | +0.87(+3.42%) |
May 28, 2021 | 25.47 | 26.20 | 24.95 | 25.33 | 639,699 | -0.39(-1.52%) |
May 27, 2021 | 23.60 | 26.09 | 23.41 | 25.72 | 1,342,848 | +2.57(+11.10%) |
May 26, 2021 | 22.98 | 23.52 | 22.79 | 23.15 | 825,618 | +0.49(+2.16%) |
May 25, 2021 | 23.42 | 23.46 | 22.63 | 22.66 | 373,101 | -0.21(-0.93%) |
May 24, 2021 | 22.28 | 23.27 | 21.95 | 22.87 | 592,152 | +0.81(+3.66%) |
May 21, 2021 | 22.96 | 22.96 | 21.81 | 22.06 | 491,262 | -0.59(-2.60%) |
May 20, 2021 | 21.80 | 23.13 | 21.63 | 22.65 | 737,832 | +1.24(+5.81%) |
May 19, 2021 | 21.00 | 21.43 | 20.28 | 21.41 | 1,557,720 | -0.11(-0.51%) |
May 18, 2021 | 21.50 | 22.36 | 21.19 | 21.52 | 691,206 | +0.07(+0.33%) |
May 17, 2021 | 21.36 | 21.58 | 20.67 | 21.45 | 598,743 | -0.16(-0.76%) |
May 14, 2021 | 21.84 | 22.00 | 21.22 | 21.61 | 753,261 | +0.10(+0.45%) |
May 13, 2021 | 22.00 | 22.62 | 21.00 | 21.52 | 768,843 | +0.09(+0.44%) |
May 12, 2021 | 21.75 | 22.41 | 20.97 | 21.42 | 1,533,609 | -0.81(-3.64%) |
May 11, 2021 | 21.07 | 22.47 | 20.84 | 22.23 | 1,947,360 | -0.16(-0.71%) |
May 10, 2021 | 25.02 | 25.03 | 22.32 | 22.39 | 1,870,035 | -2.96(-11.69%) |
May 07, 2021 | 25.47 | 26.57 | 24.98 | 25.36 | 755,307 | +0.25(+1.01%) |
May 06, 2021 | 24.70 | 25.25 | 24.03 | 25.10 | 950,715 | +0.20(+0.80%) |
May 05, 2021 | 25.41 | 25.95 | 24.83 | 24.90 | 1,117,035 | +0.04(+0.17%) |
May 04, 2021 | 25.35 | 25.54 | 24.18 | 24.86 | 863,571 | -1.13(-4.35%) |
May 03, 2021 | 26.55 | 26.67 | 25.53 | 25.99 | 393,345 | -0.33(-1.24%) |
Apr 30, 2021 | 26.10 | 27.24 | 26.03 | 26.32 | 614,700 | -0.35(-1.31%) |
Apr 29, 2021 | 28.53 | 28.53 | 26.41 | 26.67 | 552,492 | -1.38(-4.92%) |
Apr 28, 2021 | 28.09 | 28.43 | 27.54 | 28.05 | 419,748 | -0.31(-1.09%) |
Apr 27, 2021 | 28.66 | 28.89 | 27.93 | 28.36 | 775,278 | +0.05(+0.18%) |
Apr 26, 2021 | 27.23 | 28.66 | 27.13 | 28.31 | 608,256 | +0.84(+3.07%) |
Apr 23, 2021 | 27.80 | 28.18 | 27.17 | 27.46 | 435,900 | -0.06(-0.23%) |
Apr 22, 2021 | 26.51 | 27.81 | 25.83 | 27.53 | 1,503,993 | +1.13(+4.27%) |
Apr 21, 2021 | 24.35 | 26.58 | 24.25 | 26.40 | 831,915 | +1.90(+7.74%) |
Apr 20, 2021 | 25.00 | 25.17 | 24.00 | 24.50 | 881,799 | -0.53(-2.12%) |
Apr 19, 2021 | 26.00 | 26.30 | 24.65 | 25.03 | 773,634 | -1.03(-3.94%) |
Apr 16, 2021 | 27.27 | 27.51 | 26.00 | 26.06 | 693,900 | -1.12(-4.13%) |
Apr 15, 2021 | 27.59 | 27.95 | 26.77 | 27.18 | 434,277 | -0.06(-0.21%) |
Apr 14, 2021 | 27.38 | 27.96 | 26.76 | 27.24 | 533,526 | +0.38(+1.41%) |
Apr 13, 2021 | 27.46 | 27.90 | 26.20 | 26.86 | 635,712 | -0.28(-1.03%) |
Apr 12, 2021 | 29.33 | 29.33 | 26.67 | 27.14 | 938,619 | -2.15(-7.33%) |
Apr 09, 2021 | 29.03 | 29.35 | 28.47 | 29.29 | 449,700 | -0.36(-1.23%) |
Apr 08, 2021 | 30.04 | 30.04 | 29.25 | 29.65 | 424,218 | +0.27(+0.92%) |
Apr 07, 2021 | 29.34 | 29.92 | 29.17 | 29.38 | 467,739 | -0.29(-0.97%) |
Apr 06, 2021 | 29.75 | 30.67 | 29.20 | 29.67 | 572,478 | -0.21(-0.70%) |
Apr 05, 2021 | 30.91 | 30.91 | 29.50 | 29.88 | 565,335 | -0.15(-0.50%) |
Apr 01, 2021 | 28.33 | 31.20 | 28.30 | 30.03 | 1,441,500 | +3.10(+11.50%) |
Mar 31, 2021 | 27.12 | 27.86 | 26.80 | 26.93 | 862,212 | +0.56(+2.12%) |
Mar 30, 2021 | 26.22 | 26.60 | 25.45 | 26.37 | 568,716 | +0.27(+1.02%) |
Mar 29, 2021 | 26.22 | 27.33 | 25.00 | 26.10 | 1,473,717 | -1.68(-6.06%) |
Mar 26, 2021 | 28.05 | 28.67 | 26.40 | 27.79 | 691,800 | -0.21(-0.76%) |
Mar 25, 2021 | 27.34 | 28.11 | 26.05 | 28.00 | 1,045,482 | +0.10(+0.36%) |
Mar 24, 2021 | 30.52 | 31.30 | 27.67 | 27.90 | 976,467 | -2.27(-7.51%) |
Mar 23, 2021 | 30.92 | 31.83 | 29.83 | 30.17 | 852,036 | -1.00(-3.20%) |
Mar 22, 2021 | 30.99 | 31.99 | 30.42 | 31.16 | 597,207 | +0.92(+3.04%) |
Mar 19, 2021 | 31.58 | 31.58 | 28.82 | 30.24 | 1,174,800 | +0.40(+1.33%) |
Mar 18, 2021 | 31.37 | 31.67 | 29.77 | 29.85 | 1,050,867 | -1.99(-6.26%) |
Mar 17, 2021 | 30.40 | 32.31 | 29.35 | 31.84 | 607,629 | +0.79(+2.53%) |
Mar 16, 2021 | 31.70 | 32.62 | 30.77 | 31.05 | 455,286 | -0.35(-1.11%) |
Mar 15, 2021 | 30.62 | 31.85 | 30.07 | 31.40 | 458,856 | +0.86(+2.83%) |
Mar 12, 2021 | 30.77 | 30.89 | 28.67 | 30.54 | 975,900 | -1.81(-5.60%) |
Mar 11, 2021 | 31.44 | 33.26 | 31.35 | 32.35 | 1,329,972 | +3.25(+11.18%) |
Mar 10, 2021 | 31.29 | 31.70 | 28.72 | 29.10 | 928,626 | -1.02(-3.38%) |
Mar 09, 2021 | 28.95 | 31.08 | 28.93 | 30.11 | 1,009,344 | +3.04(+11.23%) |
Mar 08, 2021 | 28.54 | 29.96 | 26.74 | 27.07 | 1,342,911 | -2.29(-7.81%) |
Mar 05, 2021 | 29.72 | 30.50 | 26.70 | 29.37 | 1,072,800 | +0.47(+1.61%) |
Mar 04, 2021 | 30.55 | 30.89 | 27.50 | 28.90 | 1,591,701 | -1.98(-6.40%) |
Mar 03, 2021 | 31.60 | 32.11 | 30.40 | 30.88 | 939,474 | -0.73(-2.31%) |
Mar 02, 2021 | 34.25 | 34.50 | 31.37 | 31.61 | 2,244,921 | -4.29(-11.95%) |
Mar 01, 2021 | 34.99 | 36.19 | 33.60 | 35.90 | 1,220,409 | +3.51(+10.84%) |
Feb 26, 2021 | 36.68 | 38.24 | 32.31 | 32.39 | 1,260,300 | -4.03(-11.07%) |
Feb 25, 2021 | 41.73 | 41.75 | 35.71 | 36.42 | 1,205,847 | -6.32(-14.79%) |
Feb 24, 2021 | 37.50 | 43.12 | 35.81 | 42.74 | 1,352,844 | +6.90(+19.24%) |
Feb 23, 2021 | 35.16 | 37.58 | 33.38 | 35.84 | 1,112,499 | -1.49(-3.98%) |
Feb 22, 2021 | 40.08 | 40.76 | 37.06 | 37.33 | 849,015 | -3.86(-9.37%) |
Feb 19, 2021 | 41.66 | 43.09 | 40.44 | 41.19 | 733,500 | +1.51(+3.81%) |
Feb 18, 2021 | 43.88 | 43.93 | 39.39 | 39.68 | 1,499,076 | -5.81(-12.78%) |
Feb 17, 2021 | 45.31 | 46.29 | 42.98 | 45.49 | 965,874 | -1.17(-2.51%) |
Feb 16, 2021 | 46.67 | 48.27 | 45.67 | 46.66 | 1,149,930 | +1.58(+3.51%) |
Feb 12, 2021 | 39.74 | 46.77 | 39.43 | 45.08 | 2,805,000 | +5.26(+13.22%) |
Feb 11, 2021 | 37.27 | 39.94 | 37.20 | 39.81 | 1,272,609 | +3.41(+9.37%) |
Feb 10, 2021 | 36.16 | 37.31 | 34.84 | 36.40 | 987,639 | +0.34(+0.93%) |
Feb 09, 2021 | 35.11 | 36.67 | 34.34 | 36.07 | 1,192,473 | +0.65(+1.84%) |
Feb 08, 2021 | 32.91 | 35.79 | 32.91 | 35.42 | 1,363,587 | +2.67(+8.16%) |
Feb 05, 2021 | 32.97 | 33.60 | 32.12 | 32.74 | 659,700 | -0.26(-0.80%) |
Feb 04, 2021 | 33.10 | 33.94 | 32.37 | 33.01 | 608,658 | +0.11(+0.32%) |
Feb 03, 2021 | 33.20 | 33.56 | 31.95 | 32.90 | 351,693 | -0.04(-0.12%) |
Feb 02, 2021 | 32.47 | 33.25 | 31.99 | 32.94 | 797,007 | +1.01(+3.15%) |
Feb 01, 2021 | 30.58 | 32.24 | 30.58 | 31.93 | 790,029 | +1.93(+6.44%) |
Jan 29, 2021 | 30.30 | 30.55 | 28.86 | 30.00 | 635,700 | -0.58(-1.89%) |
Jan 28, 2021 | 30.33 | 31.00 | 29.20 | 30.58 | 495,966 | +0.17(+0.57%) |
Jan 27, 2021 | 30.01 | 32.08 | 28.99 | 30.40 | 958,581 | -0.95(-3.02%) |
Jan 26, 2021 | 33.58 | 33.58 | 30.89 | 31.35 | 636,528 | -2.14(-6.38%) |
Jan 25, 2021 | 34.25 | 35.30 | 33.17 | 33.49 | 717,597 | +0.95(+2.93%) |
Jan 22, 2021 | 33.04 | 34.30 | 32.45 | 32.53 | 434,100 | -0.55(-1.67%) |
Jan 21, 2021 | 35.00 | 35.17 | 31.21 | 33.09 | 1,057,620 | -1.75(-5.02%) |
Jan 20, 2021 | 35.08 | 35.76 | 33.84 | 34.84 | 832,839 | -0.07(-0.20%) |
Jan 19, 2021 | 32.31 | 35.00 | 32.29 | 34.91 | 2,320,542 | +3.37(+10.70%) |
Jan 15, 2021 | 33.74 | 33.74 | 31.36 | 31.53 | 1,062,000 | -2.37(-7.00%) |
Jan 14, 2021 | 32.33 | 34.27 | 32.33 | 33.91 | 770,922 | +1.62(+5.01%) |
Jan 13, 2021 | 33.42 | 33.71 | 31.43 | 32.29 | 488,010 | -1.04(-3.12%) |
Jan 12, 2021 | 34.00 | 34.14 | 32.82 | 33.33 | 579,465 | -0.95(-2.76%) |
Jan 11, 2021 | 34.02 | 34.75 | 33.65 | 34.28 | 600,003 | -0.31(-0.90%) |
Jan 08, 2021 | 34.02 | 34.70 | 33.34 | 34.59 | 1,468,500 | +1.17(+3.50%) |
Jan 07, 2021 | 33.51 | 33.67 | 31.93 | 33.42 | 2,130,294 | +0.01(+0.03%) |
Jan 06, 2021 | 30.78 | 33.56 | 29.49 | 33.41 | 2,561,757 | +3.41(+11.38%) |
Jan 05, 2021 | 29.91 | 31.38 | 28.98 | 29.99 | 946,980 | +0.15(+0.50%) |
Jan 04, 2021 | 27.22 | 31.15 | 27.20 | 29.84 | 1,781,067 | +2.76(+10.19%) |
Dec 31, 2020 | 27.08 | 27.08 | 27.08 | 2,874,264 | +0.15(+0.56%) | |
Dec 30, 2020 | 23.15 | 27.93 | 22.97 | 26.93 | 2,874,264 | +4.54(+20.29%) |
Dec 29, 2020 | 22.88 | 23.33 | 22.24 | 22.39 | 533,268 | -0.45(-1.98%) |
Dec 28, 2020 | 23.66 | 23.66 | 22.15 | 22.84 | 760,545 | -0.38(-1.64%) |
Dec 24, 2020 | 23.43 | 23.46 | 22.50 | 23.22 | 362,700 | -0.09(-0.37%) |
Dec 23, 2020 | 24.63 | 24.72 | 22.43 | 23.31 | 1,366,584 | -1.05(-4.31%) |
Dec 22, 2020 | 25.00 | 25.73 | 24.27 | 24.36 | 389,451 | -0.64(-2.55%) |
Dec 21, 2020 | 24.81 | 25.17 | 24.17 | 25.00 | 842,925 | +0.17(+0.70%) |
Dec 18, 2020 | 24.71 | 25.38 | 24.65 | 24.82 | 1,239,300 | +0.03(+0.13%) |
Dec 17, 2020 | 24.37 | 25.06 | 24.17 | 24.79 | 386,418 | -0.04(-0.17%) |
Dec 16, 2020 | 25.16 | 25.29 | 23.90 | 24.83 | 383,982 | -0.21(-0.84%) |
Dec 15, 2020 | 25.15 | 25.49 | 24.57 | 25.04 | 634,182 | +0.46(+1.86%) |
Dec 14, 2020 | 23.97 | 25.03 | 23.97 | 24.59 | 526,719 | +0.59(+2.47%) |
Dec 11, 2020 | 24.44 | 24.84 | 23.61 | 23.99 | 445,500 | -0.41(-1.67%) |
Dec 10, 2020 | 24.51 | 25.18 | 24.09 | 24.40 | 657,753 | -0.18(-0.72%) |
Dec 09, 2020 | 27.00 | 27.03 | 24.50 | 24.58 | 687,741 | -2.55(-9.39%) |
Dec 08, 2020 | 27.80 | 28.00 | 26.92 | 27.12 | 631,221 | -0.92(-3.28%) |
Dec 07, 2020 | 26.33 | 28.14 | 26.10 | 28.04 | 804,063 | +2.13(+8.23%) |
Dec 04, 2020 | 27.12 | 27.39 | 25.01 | 25.91 | 966,900 | -1.12(-4.16%) |
Dec 03, 2020 | 27.55 | 27.78 | 26.92 | 27.03 | 582,018 | -0.15(-0.54%) |
Dec 02, 2020 | 27.72 | 27.72 | 26.74 | 27.18 | 472,134 | -0.78(-2.78%) |