Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.74 | 37.74 | 35.77 | 36.00 | 2,498,909 | -1.92(-5.06%) |
Nov 29, 2021 | 39.03 | 39.38 | 36.95 | 37.92 | 1,851,823 | -0.13(-0.34%) |
Nov 26, 2021 | 37.79 | 38.60 | 37.08 | 38.05 | 1,874,541 | -1.20(-3.06%) |
Nov 24, 2021 | 39.92 | 39.98 | 38.31 | 39.25 | 3,229,397 | -1.87(-4.55%) |
Nov 23, 2021 | 42.06 | 42.23 | 38.59 | 41.12 | 7,652,286 | -5.92(-12.59%) |
Nov 22, 2021 | 45.76 | 47.55 | 45.57 | 47.04 | 2,477,956 | +1.85(+4.09%) |
Nov 19, 2021 | 47.34 | 47.58 | 44.98 | 45.19 | 1,301,216 | -2.66(-5.56%) |
Nov 18, 2021 | 46.83 | 47.91 | 47.50 | 47.85 | 1,651,816 | +2.52(+5.56%) |
Nov 17, 2021 | 46.94 | 47.17 | 45.16 | 45.33 | 1,192,832 | -1.28(-2.75%) |
Nov 16, 2021 | 46.01 | 47.00 | 46.00 | 46.61 | 1,062,229 | +0.45(+0.97%) |
Nov 15, 2021 | 46.63 | 46.99 | 45.65 | 46.16 | 1,210,762 | +0.48(+1.05%) |
Nov 12, 2021 | 45.56 | 45.89 | 45.12 | 45.68 | 682,754 | +0.38(+0.84%) |
Nov 11, 2021 | 45.48 | 46.10 | 45.28 | 45.30 | 662,621 | +0.31(+0.69%) |
Nov 10, 2021 | 45.71 | 44.99 | 959,274 | -1.10(-2.39%) | ||
Nov 09, 2021 | 45.30 | 46.46 | 44.92 | 46.09 | 890,845 | +0.65(+1.43%) |
Nov 08, 2021 | 46.10 | 46.29 | 45.24 | 45.44 | 878,862 | -0.79(-1.71%) |
Nov 05, 2021 | 47.90 | 48.97 | 45.75 | 46.23 | 1,772,670 | -0.72(-1.53%) |
Nov 04, 2021 | 46.10 | 47.10 | 45.93 | 46.95 | 1,597,765 | +0.68(+1.47%) |
Nov 03, 2021 | 42.41 | 46.34 | 42.25 | 46.27 | 2,740,210 | +3.89(+9.18%) |
Nov 02, 2021 | 41.60 | 42.53 | 41.20 | 42.38 | 1,530,015 | +0.94(+2.27%) |
Nov 01, 2021 | 40.06 | 41.67 | 41.14 | 41.44 | 1,446,721 | +1.90(+4.81%) |
Oct 29, 2021 | 38.80 | 39.69 | 38.50 | 39.54 | 1,410,861 | +0.54(+1.38%) |
Oct 28, 2021 | 38.65 | 39.29 | 38.33 | 39.00 | 675,150 | +0.78(+2.04%) |
Oct 27, 2021 | 39.25 | 39.20 | 38.15 | 38.22 | 769,935 | -1.03(-2.62%) |
Oct 26, 2021 | 40.05 | 39.25 | 1,141,972 | -0.48(-1.21%) | ||
Oct 25, 2021 | 38.67 | 39.77 | 38.52 | 39.73 | 1,309,778 | +1.50(+3.92%) |
Oct 22, 2021 | 38.44 | 38.50 | 37.50 | 38.23 | 957,441 | -0.23(-0.60%) |
Oct 21, 2021 | 38.11 | 38.64 | 37.96 | 38.46 | 946,961 | +0.64(+1.69%) |
Oct 20, 2021 | 38.02 | 39.03 | 37.57 | 37.82 | 1,145,037 | -0.52(-1.36%) |
Oct 19, 2021 | 39.48 | 39.48 | 38.09 | 38.34 | 1,223,934 | -0.96(-2.44%) |
Oct 18, 2021 | 38.95 | 39.50 | 38.18 | 39.30 | 1,116,604 | +0.14(+0.36%) |
Oct 15, 2021 | 39.40 | 39.85 | 38.52 | 39.16 | 1,587,571 | +0.51(+1.32%) |
Oct 14, 2021 | 37.86 | 38.67 | 37.33 | 38.65 | 1,473,853 | +1.18(+3.15%) |
Oct 13, 2021 | 38.96 | 38.96 | 37.42 | 37.47 | 1,850,916 | -1.28(-3.30%) |
Oct 12, 2021 | 37.45 | 38.82 | 36.92 | 38.75 | 1,202,701 | +1.55(+4.17%) |
Oct 11, 2021 | 39.50 | 39.83 | 37.17 | 37.20 | 2,097,231 | -2.13(-5.42%) |
Oct 08, 2021 | 39.42 | 40.29 | 39.05 | 39.33 | 935,478 | -0.03(-0.08%) |
Oct 07, 2021 | 38.22 | 39.49 | 38.20 | 39.36 | 1,566,429 | +1.61(+4.26%) |
Oct 06, 2021 | 38.65 | 39.69 | 37.68 | 37.75 | 1,933,393 | -1.43(-3.65%) |
Oct 05, 2021 | 40.05 | 40.98 | 38.14 | 39.18 | 2,450,208 | -0.54(-1.36%) |
Oct 04, 2021 | 38.74 | 40.46 | 38.70 | 39.72 | 1,546,731 | +0.94(+2.42%) |
Oct 01, 2021 | 37.88 | 39.26 | 37.04 | 38.78 | 1,691,969 | +1.15(+3.06%) |
Sep 30, 2021 | 40.08 | 40.17 | 37.45 | 37.63 | 2,870,241 | -3.14(-7.70%) |
Sep 29, 2021 | 40.72 | 41.61 | 40.06 | 40.77 | 1,328,091 | +0.36(+0.89%) |
Sep 28, 2021 | 40.04 | 41.02 | 39.92 | 40.41 | 1,298,950 | +0.04(+0.10%) |
Sep 27, 2021 | 40.01 | 41.26 | 39.85 | 40.37 | 1,216,524 | +0.38(+0.95%) |
Sep 24, 2021 | 39.22 | 40.51 | 39.05 | 39.99 | 1,300,090 | +0.18(+0.45%) |
Sep 23, 2021 | 39.21 | 40.72 | 39.03 | 39.81 | 1,348,725 | +0.99(+2.55%) |
Sep 22, 2021 | 37.81 | 39.62 | 37.81 | 38.82 | 1,566,519 | +1.12(+2.97%) |
Sep 21, 2021 | 37.44 | 37.91 | 36.93 | 37.70 | 1,110,292 | +0.66(+1.78%) |
Sep 20, 2021 | 35.94 | 37.39 | 35.73 | 37.04 | 1,571,391 | -0.24(-0.64%) |
Sep 17, 2021 | 37.15 | 37.89 | 36.79 | 37.28 | 2,452,840 | +0.35(+0.95%) |
Sep 16, 2021 | 36.15 | 37.61 | 36.15 | 36.93 | 1,732,187 | +0.99(+2.75%) |
Sep 15, 2021 | 35.00 | 36.08 | 34.71 | 35.94 | 1,328,251 | +0.86(+2.45%) |
Sep 14, 2021 | 35.96 | 36.06 | 34.80 | 35.08 | 1,263,433 | -0.56(-1.57%) |
Sep 13, 2021 | 35.59 | 36.01 | 35.26 | 35.64 | 1,676,214 | +0.29(+0.82%) |
Sep 10, 2021 | 35.20 | 35.87 | 34.87 | 35.35 | 1,942,118 | +0.32(+0.91%) |
Sep 09, 2021 | 34.23 | 35.58 | 33.89 | 35.03 | 2,117,361 | +1.15(+3.39%) |
Sep 08, 2021 | 34.37 | 34.62 | 33.02 | 33.88 | 1,816,246 | -0.55(-1.60%) |
Sep 07, 2021 | 34.65 | 35.25 | 34.23 | 34.43 | 1,471,899 | -0.35(-1.01%) |
Sep 03, 2021 | 35.24 | 35.44 | 34.13 | 34.78 | 1,747,298 | -0.43(-1.22%) |
Sep 02, 2021 | 35.30 | 36.25 | 34.89 | 35.21 | 1,598,745 | -0.58(-1.62%) |
Sep 01, 2021 | 36.04 | 36.43 | 35.65 | 35.79 | 1,450,026 | +0.03(+0.08%) |
Aug 31, 2021 | 36.95 | 37.39 | 35.42 | 35.76 | 2,338,418 | -0.76(-2.08%) |
Aug 30, 2021 | 37.15 | 37.98 | 36.20 | 36.52 | 2,914,528 | -0.74(-1.99%) |
Aug 27, 2021 | 35.99 | 37.75 | 35.43 | 37.26 | 3,619,716 | +1.58(+4.43%) |
Aug 26, 2021 | 36.40 | 36.92 | 33.71 | 35.68 | 10,401,177 | -4.12(-10.35%) |
Aug 25, 2021 | 41.00 | 41.12 | 39.34 | 39.80 | 3,870,856 | -1.76(-4.23%) |
Aug 24, 2021 | 39.49 | 41.92 | 39.39 | 41.56 | 1,902,541 | +2.68(+6.89%) |
Aug 23, 2021 | 38.90 | 39.66 | 38.40 | 38.88 | 1,893,556 | +0.86(+2.26%) |
Aug 20, 2021 | 37.31 | 38.65 | 36.95 | 38.02 | 1,461,283 | +0.56(+1.49%) |
Aug 19, 2021 | 35.30 | 38.28 | 35.30 | 37.46 | 2,138,946 | +1.31(+3.62%) |
Aug 18, 2021 | 35.58 | 36.86 | 35.41 | 36.15 | 1,129,072 | +0.56(+1.57%) |
Aug 17, 2021 | 36.21 | 36.42 | 34.77 | 35.59 | 1,728,575 | -1.33(-3.60%) |
Aug 16, 2021 | 37.04 | 37.58 | 36.20 | 36.92 | 1,049,896 | -0.62(-1.65%) |
Aug 13, 2021 | 38.52 | 38.87 | 37.29 | 37.54 | 1,036,752 | -1.23(-3.17%) |
Aug 12, 2021 | 40.09 | 40.86 | 38.46 | 38.77 | 1,789,691 | -1.03(-2.59%) |
Aug 11, 2021 | 39.19 | 40.05 | 38.42 | 39.80 | 1,520,589 | +0.53(+1.35%) |
Aug 10, 2021 | 36.76 | 39.72 | 36.76 | 39.27 | 2,144,514 | +2.69(+7.35%) |
Aug 09, 2021 | 36.19 | 36.79 | 35.23 | 36.58 | 1,288,955 | +0.15(+0.41%) |
Aug 06, 2021 | 36.49 | 37.29 | 36.07 | 36.43 | 1,220,742 | +0.45(+1.25%) |
Aug 05, 2021 | 34.81 | 36.02 | 34.64 | 35.98 | 1,943,347 | +1.57(+4.56%) |
Aug 04, 2021 | 38.01 | 38.09 | 34.36 | 34.41 | 2,852,790 | -4.14(-10.74%) |
Aug 03, 2021 | 37.89 | 38.89 | 36.46 | 38.55 | 1,629,534 | +1.02(+2.72%) |
Aug 02, 2021 | 37.95 | 38.66 | 37.47 | 37.53 | 1,290,765 | -0.28(-0.74%) |
Jul 30, 2021 | 38.11 | 39.87 | 37.61 | 37.81 | 1,846,242 | -0.55(-1.43%) |
Jul 29, 2021 | 38.30 | 38.90 | 37.81 | 38.36 | 1,282,799 | +0.55(+1.45%) |
Jul 28, 2021 | 39.31 | 39.31 | 37.74 | 37.81 | 1,343,329 | -0.86(-2.22%) |
Jul 27, 2021 | 39.08 | 39.36 | 37.74 | 38.67 | 987,572 | -0.95(-2.40%) |
Jul 26, 2021 | 38.88 | 39.95 | 38.55 | 39.62 | 1,375,947 | +0.58(+1.49%) |
Jul 23, 2021 | 39.95 | 40.04 | 38.84 | 39.04 | 763,892 | -0.74(-1.86%) |
Jul 22, 2021 | 40.58 | 40.82 | 39.02 | 39.78 | 1,073,649 | -0.76(-1.87%) |
Jul 21, 2021 | 40.38 | 41.75 | 40.05 | 40.54 | 1,189,713 | +0.70(+1.76%) |
Jul 20, 2021 | 38.47 | 40.75 | 38.07 | 39.84 | 2,163,294 | +1.45(+3.78%) |
Jul 19, 2021 | 38.50 | 39.63 | 37.82 | 38.39 | 2,648,290 | -1.66(-4.14%) |
Jul 16, 2021 | 40.75 | 41.40 | 39.65 | 40.05 | 1,832,930 | -0.63(-1.55%) |
Jul 15, 2021 | 41.90 | 41.94 | 39.60 | 40.68 | 2,108,205 | -1.56(-3.69%) |
Jul 14, 2021 | 43.60 | 44.75 | 42.20 | 42.24 | 1,350,055 | -1.31(-3.01%) |
Jul 13, 2021 | 44.67 | 45.32 | 43.13 | 43.55 | 1,405,893 | -1.08(-2.42%) |
Jul 12, 2021 | 43.09 | 44.98 | 42.66 | 44.63 | 1,653,926 | -0.02(-0.04%) |
Jul 09, 2021 | 43.72 | 45.07 | 43.58 | 44.65 | 1,036,576 | +1.79(+4.18%) |
Jul 08, 2021 | 42.14 | 43.37 | 41.50 | 42.86 | 1,609,693 | -0.70(-1.61%) |
Jul 07, 2021 | 44.84 | 45.38 | 43.27 | 43.56 | 1,839,210 | -1.45(-3.22%) |
Jul 06, 2021 | 45.65 | 45.65 | 43.90 | 45.01 | 1,483,989 | -0.81(-1.77%) |
Jul 02, 2021 | 46.36 | 46.74 | 45.69 | 45.82 | 730,309 | -0.47(-1.02%) |
Jul 01, 2021 | 46.70 | 47.23 | 46.23 | 46.29 | 875,887 | -0.14(-0.30%) |
Jun 30, 2021 | 45.64 | 46.64 | 45.30 | 46.43 | 1,093,719 | +0.64(+1.40%) |
Jun 29, 2021 | 46.19 | 47.00 | 45.37 | 45.79 | 1,657,297 | +0.38(+0.84%) |
Jun 28, 2021 | 45.77 | 46.45 | 44.95 | 45.41 | 1,521,835 | -0.83(-1.79%) |
Jun 25, 2021 | 45.22 | 47.29 | 45.03 | 46.24 | 3,436,266 | +1.47(+3.28%) |
Jun 24, 2021 | 44.10 | 44.97 | 43.54 | 44.77 | 1,416,220 | +1.12(+2.57%) |
Jun 23, 2021 | 42.72 | 44.00 | 42.37 | 43.65 | 1,244,792 | +1.01(+2.37%) |
Jun 22, 2021 | 41.27 | 42.91 | 41.03 | 42.64 | 1,342,847 | +1.14(+2.75%) |
Jun 21, 2021 | 41.20 | 42.28 | 41.12 | 41.50 | 1,243,400 | +1.16(+2.88%) |
Jun 18, 2021 | 41.13 | 42.00 | 40.24 | 40.34 | 2,170,430 | -1.57(-3.75%) |
Jun 17, 2021 | 43.27 | 44.18 | 41.42 | 41.91 | 2,572,116 | -1.33(-3.08%) |
Jun 16, 2021 | 42.98 | 43.72 | 42.14 | 43.24 | 1,121,422 | +0.19(+0.44%) |
Jun 15, 2021 | 43.21 | 43.50 | 42.38 | 43.05 | 1,159,969 | -0.14(-0.32%) |
Jun 14, 2021 | 43.00 | 43.40 | 42.44 | 43.19 | 1,584,075 | +0.09(+0.21%) |
Jun 11, 2021 | 41.21 | 43.25 | 41.11 | 43.10 | 1,554,891 | +2.26(+5.53%) |
Jun 10, 2021 | 41.40 | 41.98 | 39.95 | 40.84 | 1,541,237 | -0.66(-1.59%) |
Jun 09, 2021 | 42.41 | 42.58 | 41.14 | 41.50 | 1,726,870 | +0.35(+0.85%) |
Jun 08, 2021 | 40.83 | 41.62 | 40.30 | 41.15 | 2,114,944 | +0.99(+2.47%) |
Jun 07, 2021 | 39.59 | 40.46 | 39.56 | 40.16 | 1,538,999 | +0.64(+1.62%) |
Jun 04, 2021 | 40.89 | 40.89 | 38.34 | 39.52 | 2,240,708 | -1.26(-3.09%) |
Jun 03, 2021 | 41.12 | 41.49 | 40.00 | 40.78 | 1,339,358 | -0.69(-1.66%) |
Jun 02, 2021 | 41.64 | 42.09 | 40.50 | 41.47 | 1,887,685 | -0.27(-0.65%) |
Jun 01, 2021 | 43.22 | 43.27 | 40.88 | 41.74 | 2,373,710 | -0.96(-2.25%) |
May 28, 2021 | 44.22 | 44.49 | 42.20 | 42.70 | 2,250,326 | -1.20(-2.73%) |
May 27, 2021 | 41.16 | 44.07 | 41.14 | 43.90 | 4,048,479 | +2.88(+7.02%) |
May 26, 2021 | 40.69 | 43.79 | 40.45 | 41.02 | 6,396,024 | +2.97(+7.81%) |
May 25, 2021 | 37.94 | 38.50 | 37.21 | 38.05 | 2,855,300 | +0.41(+1.09%) |
May 24, 2021 | 37.28 | 38.15 | 36.82 | 37.64 | 1,541,647 | +0.48(+1.29%) |
May 21, 2021 | 37.95 | 38.32 | 36.69 | 37.16 | 1,599,476 | -0.25(-0.67%) |
May 20, 2021 | 40.75 | 40.91 | 36.66 | 37.41 | 3,212,634 | -3.13(-7.72%) |
May 19, 2021 | 40.66 | 40.82 | 38.90 | 40.54 | 1,191,423 | -1.31(-3.13%) |
May 18, 2021 | 43.50 | 43.60 | 41.55 | 41.85 | 943,119 | -0.96(-2.24%) |
May 17, 2021 | 41.18 | 42.91 | 41.04 | 42.81 | 1,406,625 | +1.52(+3.68%) |
May 14, 2021 | 38.87 | 41.97 | 38.78 | 41.29 | 1,951,306 | +2.76(+7.16%) |
May 13, 2021 | 38.19 | 39.39 | 37.61 | 38.53 | 758,525 | +0.48(+1.26%) |
May 12, 2021 | 39.98 | 40.19 | 37.74 | 38.05 | 1,194,420 | -1.96(-4.90%) |
May 11, 2021 | 39.63 | 40.23 | 38.30 | 40.01 | 1,414,853 | -0.77(-1.89%) |
May 10, 2021 | 41.01 | 42.30 | 40.64 | 40.78 | 2,218,672 | +0.03(+0.07%) |
May 07, 2021 | 40.24 | 41.13 | 40.00 | 40.75 | 831,652 | +0.13(+0.32%) |
May 06, 2021 | 39.12 | 41.02 | 38.53 | 40.62 | 2,814,272 | +1.60(+4.10%) |
May 05, 2021 | 38.54 | 39.36 | 38.18 | 39.02 | 1,193,348 | +0.68(+1.77%) |
May 04, 2021 | 38.50 | 38.55 | 37.35 | 38.34 | 1,418,381 | -0.36(-0.93%) |
May 03, 2021 | 37.86 | 39.48 | 37.74 | 38.70 | 1,703,818 | +1.21(+3.23%) |
Apr 30, 2021 | 37.58 | 37.96 | 36.95 | 37.49 | 1,060,300 | -0.21(-0.56%) |
Apr 29, 2021 | 39.00 | 39.23 | 37.26 | 37.70 | 1,469,607 | -1.12(-2.89%) |
Apr 28, 2021 | 38.64 | 39.28 | 38.29 | 38.82 | 749,060 | -0.02(-0.05%) |
Apr 27, 2021 | 37.89 | 39.11 | 37.60 | 38.84 | 1,059,465 | +0.99(+2.62%) |
Apr 26, 2021 | 39.50 | 39.83 | 37.15 | 37.85 | 1,642,211 | -1.63(-4.13%) |
Apr 23, 2021 | 38.92 | 39.80 | 38.44 | 39.48 | 845,700 | +0.51(+1.31%) |
Apr 22, 2021 | 39.15 | 39.83 | 38.60 | 38.97 | 809,781 | +0.25(+0.65%) |
Apr 21, 2021 | 37.92 | 38.91 | 37.40 | 38.72 | 793,025 | +0.91(+2.41%) |
Apr 20, 2021 | 39.65 | 39.65 | 36.95 | 37.81 | 1,346,417 | -1.92(-4.83%) |
Apr 19, 2021 | 40.17 | 40.42 | 39.18 | 39.73 | 1,173,268 | -0.78(-1.93%) |
Apr 16, 2021 | 39.90 | 40.60 | 39.34 | 40.51 | 1,178,700 | +0.68(+1.71%) |
Apr 15, 2021 | 39.95 | 41.08 | 39.20 | 39.83 | 2,262,933 | +1.06(+2.73%) |
Apr 14, 2021 | 38.73 | 39.98 | 38.69 | 38.77 | 1,228,581 | +0.06(+0.15%) |
Apr 13, 2021 | 39.71 | 39.79 | 37.88 | 38.71 | 1,395,465 | -1.14(-2.86%) |
Apr 12, 2021 | 38.65 | 39.85 | 38.58 | 39.85 | 1,578,864 | +1.15(+2.97%) |
Apr 09, 2021 | 37.55 | 40.08 | 37.18 | 38.70 | 2,570,500 | +1.39(+3.73%) |
Apr 08, 2021 | 37.79 | 37.79 | 36.33 | 37.31 | 1,359,356 | -0.40(-1.06%) |
Apr 07, 2021 | 37.14 | 37.99 | 36.38 | 37.71 | 2,451,213 | +2.54(+7.22%) |
Apr 06, 2021 | 34.42 | 35.99 | 34.42 | 35.17 | 968,519 | +0.53(+1.53%) |
Apr 05, 2021 | 34.75 | 35.05 | 33.22 | 34.64 | 1,474,047 | +0.18(+0.52%) |
Apr 01, 2021 | 34.66 | 35.00 | 33.84 | 34.46 | 838,600 | +0.15(+0.44%) |
Mar 31, 2021 | 34.77 | 35.37 | 34.30 | 34.31 | 1,665,918 | -0.70(-2.00%) |
Mar 30, 2021 | 33.18 | 35.27 | 33.06 | 35.01 | 1,364,186 | +1.87(+5.64%) |
Mar 29, 2021 | 33.09 | 33.96 | 32.88 | 33.14 | 1,296,951 | -0.42(-1.25%) |
Mar 26, 2021 | 33.39 | 34.17 | 32.70 | 33.56 | 1,026,500 | +0.70(+2.13%) |
Mar 25, 2021 | 30.47 | 33.05 | 30.24 | 32.86 | 1,214,347 | +1.63(+5.22%) |
Mar 24, 2021 | 32.23 | 33.26 | 31.12 | 31.23 | 1,424,061 | -0.55(-1.73%) |
Mar 23, 2021 | 33.89 | 34.37 | 31.51 | 31.78 | 1,725,463 | -2.35(-6.89%) |
Mar 22, 2021 | 35.82 | 35.91 | 33.82 | 34.13 | 1,439,671 | -1.77(-4.93%) |
Mar 19, 2021 | 35.75 | 35.99 | 34.61 | 35.90 | 2,365,000 | +0.10(+0.28%) |
Mar 18, 2021 | 36.89 | 37.88 | 35.55 | 35.80 | 1,502,664 | -1.08(-2.93%) |
Mar 17, 2021 | 36.01 | 37.09 | 35.61 | 36.88 | 1,207,884 | +0.71(+1.96%) |
Mar 16, 2021 | 36.00 | 36.55 | 35.08 | 36.17 | 1,558,702 | -0.02(-0.06%) |
Mar 15, 2021 | 34.20 | 36.34 | 34.11 | 36.19 | 1,931,929 | +1.99(+5.82%) |
Mar 12, 2021 | 33.04 | 34.27 | 32.95 | 34.20 | 1,228,200 | +1.10(+3.32%) |
Mar 11, 2021 | 33.41 | 33.66 | 32.61 | 33.10 | 1,063,349 | -0.17(-0.51%) |
Mar 10, 2021 | 32.33 | 33.96 | 32.02 | 33.27 | 1,309,920 | +1.04(+3.23%) |
Mar 09, 2021 | 32.46 | 33.69 | 32.11 | 32.23 | 1,745,320 | -0.09(-0.28%) |
Mar 08, 2021 | 30.00 | 32.86 | 29.90 | 32.32 | 2,950,082 | +2.62(+8.82%) |
Mar 05, 2021 | 28.24 | 29.96 | 28.07 | 29.70 | 1,917,300 | +1.84(+6.60%) |
Mar 04, 2021 | 27.90 | 29.25 | 27.23 | 27.86 | 1,831,877 | +0.21(+0.76%) |
Mar 03, 2021 | 27.63 | 28.67 | 26.82 | 27.65 | 1,826,754 | +0.50(+1.84%) |
Mar 02, 2021 | 26.77 | 28.38 | 26.09 | 27.15 | 2,375,753 | -0.47(-1.70%) |
Mar 01, 2021 | 28.11 | 28.43 | 27.33 | 27.62 | 1,299,018 | +0.25(+0.91%) |
Feb 26, 2021 | 27.51 | 27.78 | 26.27 | 27.37 | 1,489,200 | -0.11(-0.40%) |
Feb 25, 2021 | 28.60 | 28.69 | 27.30 | 27.48 | 1,178,826 | -0.95(-3.34%) |
Feb 24, 2021 | 27.04 | 28.46 | 26.87 | 28.43 | 1,488,876 | +1.74(+6.52%) |
Feb 23, 2021 | 26.85 | 27.15 | 25.42 | 26.69 | 1,098,437 | -0.40(-1.48%) |
Feb 22, 2021 | 27.00 | 28.00 | 26.83 | 27.09 | 1,331,531 | +0.17(+0.63%) |
Feb 19, 2021 | 26.27 | 27.04 | 25.99 | 26.92 | 1,191,400 | +0.61(+2.32%) |
Feb 18, 2021 | 26.43 | 26.46 | 25.39 | 26.31 | 1,005,580 | -0.03(-0.11%) |
Feb 17, 2021 | 25.54 | 26.53 | 25.08 | 26.34 | 1,700,370 | +0.42(+1.62%) |
Feb 16, 2021 | 25.19 | 25.93 | 24.75 | 25.92 | 1,052,417 | +0.82(+3.27%) |
Feb 12, 2021 | 25.39 | 25.43 | 24.73 | 25.10 | 607,800 | -0.51(-1.99%) |
Feb 11, 2021 | 24.78 | 25.94 | 24.55 | 25.61 | 1,595,362 | +0.93(+3.77%) |
Feb 10, 2021 | 24.85 | 25.03 | 24.18 | 24.68 | 765,243 | +0.02(+0.08%) |
Feb 09, 2021 | 25.41 | 25.41 | 24.62 | 24.66 | 965,934 | -0.84(-3.29%) |
Feb 08, 2021 | 26.28 | 26.67 | 25.38 | 25.50 | 1,501,466 | -0.54(-2.07%) |
Feb 05, 2021 | 25.95 | 26.30 | 25.34 | 26.04 | 814,700 | +0.24(+0.93%) |
Feb 04, 2021 | 24.78 | 25.80 | 24.66 | 25.80 | 1,083,806 | +1.14(+4.62%) |
Feb 03, 2021 | 23.91 | 24.89 | 23.77 | 24.66 | 1,141,795 | +1.05(+4.45%) |
Feb 02, 2021 | 23.28 | 23.85 | 22.77 | 23.61 | 1,380,098 | +0.60(+2.61%) |
Feb 01, 2021 | 23.07 | 23.29 | 22.29 | 23.01 | 1,031,545 | -0.06(-0.26%) |
Jan 29, 2021 | 23.62 | 23.80 | 22.82 | 23.07 | 1,538,300 | -0.51(-2.16%) |
Jan 28, 2021 | 22.99 | 24.07 | 22.99 | 23.58 | 1,418,035 | +0.69(+3.01%) |
Jan 27, 2021 | 23.95 | 24.24 | 22.75 | 22.89 | 1,576,381 | -1.50(-6.15%) |
Jan 26, 2021 | 24.75 | 24.97 | 24.04 | 24.39 | 943,078 | -0.03(-0.12%) |
Jan 25, 2021 | 24.50 | 25.84 | 23.79 | 24.42 | 2,266,589 | +0.10(+0.41%) |
Jan 22, 2021 | 23.98 | 24.42 | 23.57 | 24.32 | 1,044,600 | +0.23(+0.95%) |
Jan 21, 2021 | 23.69 | 24.39 | 23.68 | 24.09 | 1,219,465 | +0.49(+2.08%) |
Jan 20, 2021 | 23.73 | 24.39 | 23.50 | 23.60 | 878,013 | -0.02(-0.08%) |
Jan 19, 2021 | 24.42 | 24.57 | 23.61 | 23.62 | 1,066,456 | -0.64(-2.64%) |
Jan 15, 2021 | 23.45 | 24.26 | 23.16 | 24.26 | 1,390,000 | +0.56(+2.36%) |
Jan 14, 2021 | 23.93 | 24.76 | 23.57 | 23.70 | 2,376,119 | +0.00(+0.00%) |
Jan 13, 2021 | 22.98 | 24.28 | 22.62 | 23.70 | 1,866,779 | +0.44(+1.89%) |
Jan 12, 2021 | 23.00 | 23.91 | 22.39 | 23.26 | 3,710,108 | +0.22(+0.95%) |
Jan 11, 2021 | 21.19 | 23.82 | 21.19 | 23.04 | 3,928,002 | +1.51(+7.01%) |
Jan 08, 2021 | 21.44 | 21.91 | 21.01 | 21.53 | 1,367,800 | +0.32(+1.51%) |
Jan 07, 2021 | 22.32 | 22.69 | 21.07 | 21.21 | 1,311,976 | -1.03(-4.63%) |
Jan 06, 2021 | 21.98 | 22.65 | 21.67 | 22.24 | 1,857,289 | +0.87(+4.07%) |
Jan 05, 2021 | 20.26 | 22.12 | 20.26 | 21.37 | 2,320,836 | +0.88(+4.29%) |
Jan 04, 2021 | 20.51 | 21.25 | 20.25 | 20.49 | 2,065,755 | +0.13(+0.64%) |
Dec 31, 2020 | 20.36 | 20.36 | 20.36 | 1,023,219 | -0.35(-1.69%) | |
Dec 30, 2020 | 20.39 | 20.78 | 20.35 | 20.71 | 1,023,219 | +0.41(+2.02%) |
Dec 29, 2020 | 20.42 | 20.72 | 19.64 | 20.30 | 1,116,301 | -0.11(-0.54%) |
Dec 28, 2020 | 20.22 | 20.93 | 20.04 | 20.41 | 1,015,680 | +0.32(+1.59%) |
Dec 24, 2020 | 20.56 | 20.67 | 19.91 | 20.09 | 486,100 | -0.43(-2.10%) |
Dec 23, 2020 | 19.20 | 20.63 | 19.20 | 20.52 | 1,381,021 | +1.44(+7.55%) |
Dec 22, 2020 | 19.68 | 19.68 | 18.69 | 19.08 | 1,183,850 | -0.38(-1.95%) |
Dec 21, 2020 | 19.60 | 19.98 | 19.38 | 19.46 | 1,484,365 | -0.58(-2.89%) |
Dec 18, 2020 | 20.64 | 20.84 | 19.82 | 20.04 | 1,624,500 | -0.62(-3.00%) |
Dec 17, 2020 | 20.33 | 20.68 | 20.15 | 20.66 | 745,798 | +0.38(+1.87%) |
Dec 16, 2020 | 20.58 | 20.85 | 20.03 | 20.28 | 712,975 | -0.27(-1.31%) |
Dec 15, 2020 | 20.17 | 20.74 | 20.03 | 20.55 | 1,321,432 | +0.46(+2.29%) |
Dec 14, 2020 | 20.94 | 20.97 | 20.01 | 20.09 | 1,220,820 | -0.60(-2.90%) |
Dec 11, 2020 | 21.31 | 21.72 | 20.45 | 20.69 | 1,096,000 | -0.90(-4.17%) |
Dec 10, 2020 | 21.13 | 21.90 | 20.99 | 21.59 | 986,955 | +0.06(+0.28%) |
Dec 09, 2020 | 22.07 | 22.24 | 21.25 | 21.53 | 1,640,114 | -0.33(-1.51%) |
Dec 08, 2020 | 21.94 | 22.62 | 21.81 | 21.86 | 1,679,309 | -0.22(-1.00%) |
Dec 07, 2020 | 21.05 | 22.35 | 21.03 | 22.08 | 1,712,753 | +0.81(+3.81%) |
Dec 04, 2020 | 21.08 | 21.32 | 20.32 | 21.27 | 1,158,900 | +0.13(+0.61%) |
Dec 03, 2020 | 20.91 | 21.75 | 20.55 | 21.14 | 1,738,642 | +0.39(+1.88%) |
Dec 02, 2020 | 20.16 | 21.09 | 19.77 | 20.75 | 1,801,095 | +0.54(+2.67%) |