Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.46 | 36.60 | 35.19 | 35.72 | 626,983 | -1.05(-2.85%) |
Nov 29, 2021 | 37.08 | 37.20 | 36.44 | 36.77 | 373,776 | +0.20(+0.55%) |
Nov 26, 2021 | 36.43 | 36.72 | 36.03 | 36.57 | 226,159 | -1.12(-2.97%) |
Nov 24, 2021 | 36.58 | 37.83 | 36.54 | 37.69 | 381,013 | +0.51(+1.37%) |
Nov 23, 2021 | 36.90 | 37.31 | 36.71 | 37.17 | 397,679 | +0.40(+1.08%) |
Nov 22, 2021 | 36.74 | 36.95 | 36.33 | 36.78 | 455,338 | +0.14(+0.38%) |
Nov 19, 2021 | 36.81 | 37.25 | 36.60 | 36.64 | 272,970 | -0.38(-1.01%) |
Nov 18, 2021 | 37.19 | 37.05 | 36.93 | 37.01 | 362,340 | -0.21(-0.56%) |
Nov 17, 2021 | 37.60 | 37.67 | 37.14 | 37.22 | 401,532 | -0.42(-1.11%) |
Nov 16, 2021 | 37.31 | 38.11 | 37.29 | 37.64 | 651,866 | +0.38(+1.03%) |
Nov 15, 2021 | 37.29 | 37.52 | 37.10 | 37.26 | 975,513 | +0.27(+0.73%) |
Nov 12, 2021 | 36.81 | 37.14 | 36.78 | 36.99 | 429,774 | +0.17(+0.47%) |
Nov 11, 2021 | 36.90 | 37.05 | 36.65 | 36.81 | 332,829 | +0.06(+0.17%) |
Nov 10, 2021 | 36.46 | 36.75 | 793,072 | +0.10(+0.29%) | ||
Nov 09, 2021 | 36.20 | 36.67 | 35.77 | 36.65 | 600,227 | +0.55(+1.52%) |
Nov 08, 2021 | 35.53 | 36.12 | 35.53 | 36.10 | 577,253 | +0.84(+2.38%) |
Nov 05, 2021 | 35.63 | 36.32 | 34.96 | 35.26 | 906,716 | -0.25(-0.71%) |
Nov 04, 2021 | 34.91 | 36.33 | 34.73 | 35.51 | 2,343,959 | +1.97(+5.86%) |
Nov 03, 2021 | 32.87 | 33.92 | 32.87 | 33.55 | 762,823 | +0.47(+1.43%) |
Nov 02, 2021 | 32.99 | 33.38 | 32.75 | 33.08 | 631,443 | +0.28(+0.85%) |
Nov 01, 2021 | 32.21 | 33.03 | 32.07 | 32.80 | 580,849 | +0.72(+2.26%) |
Oct 29, 2021 | 31.88 | 32.15 | 31.79 | 32.07 | 504,008 | -0.05(-0.16%) |
Oct 28, 2021 | 31.60 | 32.31 | 31.60 | 32.12 | 344,305 | +0.60(+1.91%) |
Oct 27, 2021 | 32.38 | 32.66 | 31.49 | 31.52 | 550,953 | -0.87(-2.70%) |
Oct 26, 2021 | 32.16 | 32.72 | 32.39 | 1,901,429 | +0.41(+1.28%) | |
Oct 25, 2021 | 32.10 | 32.36 | 31.95 | 31.98 | 758,478 | -0.09(-0.27%) |
Oct 22, 2021 | 31.64 | 32.49 | 31.64 | 32.07 | 702,267 | +0.27(+0.85%) |
Oct 21, 2021 | 32.08 | 32.40 | 31.73 | 31.80 | 764,803 | -0.26(-0.82%) |
Oct 20, 2021 | 32.51 | 32.78 | 32.01 | 32.06 | 643,425 | -0.45(-1.37%) |
Oct 19, 2021 | 32.26 | 32.61 | 32.09 | 32.51 | 500,816 | +0.31(+0.95%) |
Oct 18, 2021 | 31.73 | 32.26 | 31.61 | 32.20 | 465,909 | +0.24(+0.77%) |
Oct 15, 2021 | 32.11 | 32.22 | 31.89 | 31.96 | 358,756 | +0.03(+0.08%) |
Oct 14, 2021 | 31.42 | 32.04 | 31.36 | 31.93 | 393,941 | +0.93(+3.01%) |
Oct 13, 2021 | 30.91 | 31.19 | 30.75 | 31.00 | 366,883 | +0.17(+0.57%) |
Oct 12, 2021 | 31.30 | 31.30 | 30.73 | 30.82 | 545,349 | -0.27(-0.87%) |
Oct 11, 2021 | 31.40 | 31.81 | 31.06 | 31.09 | 297,249 | -0.33(-1.06%) |
Oct 08, 2021 | 31.85 | 32.08 | 31.13 | 31.42 | 522,385 | -0.42(-1.32%) |
Oct 07, 2021 | 31.43 | 32.25 | 31.43 | 31.84 | 552,838 | +0.88(+2.85%) |
Oct 06, 2021 | 32.07 | 32.21 | 30.37 | 30.96 | 2,161,958 | -1.60(-4.91%) |
Oct 05, 2021 | 32.66 | 33.00 | 32.41 | 32.56 | 570,192 | +0.06(+0.19%) |
Oct 04, 2021 | 32.45 | 32.88 | 32.22 | 32.50 | 484,009 | +0.10(+0.30%) |
Oct 01, 2021 | 32.00 | 32.48 | 31.60 | 32.40 | 489,510 | +0.52(+1.62%) |
Sep 30, 2021 | 32.61 | 32.79 | 31.88 | 31.89 | 569,697 | -0.70(-2.14%) |
Sep 29, 2021 | 32.45 | 33.23 | 32.39 | 32.59 | 375,733 | +0.07(+0.21%) |
Sep 28, 2021 | 33.19 | 33.23 | 32.43 | 32.52 | 737,779 | -0.95(-2.84%) |
Sep 27, 2021 | 33.42 | 33.73 | 33.15 | 33.47 | 452,013 | +0.01(+0.03%) |
Sep 24, 2021 | 33.33 | 33.63 | 33.22 | 33.46 | 327,210 | -0.31(-0.91%) |
Sep 23, 2021 | 33.07 | 34.20 | 33.07 | 33.77 | 551,364 | +0.99(+3.01%) |
Sep 22, 2021 | 32.21 | 33.04 | 32.11 | 32.78 | 383,159 | +0.78(+2.43%) |
Sep 21, 2021 | 32.32 | 32.32 | 31.88 | 32.00 | 433,041 | -0.03(-0.11%) |
Sep 20, 2021 | 31.95 | 32.28 | 31.56 | 32.04 | 647,717 | -0.54(-1.66%) |
Sep 17, 2021 | 32.83 | 32.99 | 32.43 | 32.58 | 458,346 | -0.50(-1.51%) |
Sep 16, 2021 | 33.19 | 33.49 | 33.03 | 33.08 | 632,785 | -0.21(-0.63%) |
Sep 15, 2021 | 33.64 | 33.65 | 32.98 | 33.29 | 487,330 | -0.33(-0.99%) |
Sep 14, 2021 | 33.56 | 33.83 | 33.35 | 33.62 | 475,213 | +0.21(+0.63%) |
Sep 13, 2021 | 33.45 | 33.59 | 33.00 | 33.41 | 888,193 | +0.07(+0.21%) |
Sep 10, 2021 | 33.84 | 34.01 | 33.30 | 33.34 | 645,419 | -0.30(-0.88%) |
Sep 09, 2021 | 33.98 | 34.13 | 33.57 | 33.63 | 820,220 | -0.03(-0.08%) |
Sep 08, 2021 | 33.69 | 33.80 | 33.33 | 33.66 | 596,791 | -0.18(-0.54%) |
Sep 07, 2021 | 34.91 | 34.94 | 33.83 | 33.84 | 640,144 | -1.04(-2.98%) |
Sep 03, 2021 | 34.63 | 35.17 | 34.60 | 34.88 | 858,400 | +0.11(+0.33%) |
Sep 02, 2021 | 34.03 | 34.91 | 34.03 | 34.77 | 539,454 | +0.68(+2.00%) |
Sep 01, 2021 | 33.80 | 34.39 | 33.79 | 34.09 | 444,685 | +0.51(+1.51%) |
Aug 31, 2021 | 33.74 | 33.99 | 33.49 | 33.58 | 696,701 | -0.12(-0.36%) |
Aug 30, 2021 | 33.82 | 34.15 | 33.67 | 33.70 | 679,512 | -0.04(-0.13%) |
Aug 27, 2021 | 33.70 | 34.18 | 33.70 | 33.75 | 322,102 | +0.02(+0.05%) |
Aug 26, 2021 | 34.28 | 34.37 | 33.58 | 33.73 | 708,297 | -0.72(-2.08%) |
Aug 25, 2021 | 33.82 | 34.50 | 33.70 | 34.45 | 909,015 | +0.85(+2.54%) |
Aug 24, 2021 | 33.24 | 33.83 | 33.08 | 33.59 | 769,583 | +0.44(+1.33%) |
Aug 23, 2021 | 33.12 | 33.34 | 32.75 | 33.15 | 1,269,900 | +0.32(+0.98%) |
Aug 20, 2021 | 32.15 | 32.90 | 32.00 | 32.83 | 713,998 | +0.80(+2.51%) |
Aug 19, 2021 | 32.50 | 32.69 | 31.96 | 32.03 | 511,017 | -0.98(-2.96%) |
Aug 18, 2021 | 32.68 | 33.31 | 32.55 | 33.00 | 351,123 | +0.33(+1.01%) |
Aug 17, 2021 | 33.53 | 33.53 | 32.52 | 32.67 | 397,463 | -1.00(-2.96%) |
Aug 16, 2021 | 33.16 | 33.67 | 32.86 | 33.67 | 375,677 | +0.46(+1.38%) |
Aug 13, 2021 | 33.31 | 33.56 | 33.11 | 33.21 | 431,184 | +0.01(+0.03%) |
Aug 12, 2021 | 32.89 | 33.31 | 32.76 | 33.20 | 436,023 | +0.31(+0.95%) |
Aug 11, 2021 | 32.76 | 32.91 | 32.39 | 32.89 | 1,614,582 | +0.35(+1.06%) |
Aug 10, 2021 | 31.72 | 32.70 | 31.72 | 32.54 | 984,064 | +0.86(+2.70%) |
Aug 09, 2021 | 31.47 | 31.97 | 31.38 | 31.69 | 376,653 | +0.10(+0.33%) |
Aug 06, 2021 | 31.13 | 32.74 | 30.80 | 31.58 | 592,485 | +1.05(+3.43%) |
Aug 05, 2021 | 30.55 | 31.03 | 30.10 | 30.54 | 681,131 | +0.10(+0.34%) |
Aug 04, 2021 | 29.96 | 30.53 | 29.96 | 30.43 | 378,605 | +0.33(+1.09%) |
Aug 03, 2021 | 29.82 | 30.22 | 29.64 | 30.10 | 260,306 | +0.42(+1.40%) |
Aug 02, 2021 | 29.98 | 30.51 | 29.67 | 29.69 | 154,235 | -0.16(-0.55%) |
Jul 30, 2021 | 29.54 | 30.39 | 29.43 | 29.85 | 466,450 | +0.25(+0.85%) |
Jul 29, 2021 | 29.51 | 29.71 | 29.47 | 29.60 | 141,896 | +0.23(+0.77%) |
Jul 28, 2021 | 29.43 | 29.56 | 29.13 | 29.38 | 199,562 | +0.08(+0.27%) |
Jul 27, 2021 | 29.60 | 29.76 | 29.08 | 29.30 | 326,046 | -0.55(-1.83%) |
Jul 26, 2021 | 29.85 | 30.07 | 29.58 | 29.84 | 361,390 | +0.03(+0.09%) |
Jul 23, 2021 | 29.49 | 29.88 | 29.49 | 29.82 | 228,495 | +0.41(+1.38%) |
Jul 22, 2021 | 29.52 | 29.64 | 29.13 | 29.41 | 228,867 | -0.21(-0.70%) |
Jul 21, 2021 | 29.13 | 29.78 | 29.13 | 29.62 | 231,483 | +0.50(+1.72%) |
Jul 20, 2021 | 28.19 | 29.31 | 28.04 | 29.12 | 504,198 | +0.95(+3.38%) |
Jul 19, 2021 | 28.14 | 28.32 | 27.67 | 28.16 | 524,740 | -0.42(-1.45%) |
Jul 16, 2021 | 29.25 | 29.48 | 28.47 | 28.58 | 355,719 | -0.68(-2.34%) |
Jul 15, 2021 | 29.72 | 29.77 | 28.99 | 29.26 | 557,801 | -0.79(-2.62%) |
Jul 14, 2021 | 30.44 | 30.65 | 30.00 | 30.05 | 167,344 | -0.05(-0.17%) |
Jul 13, 2021 | 30.57 | 30.57 | 30.08 | 30.10 | 177,118 | -0.44(-1.45%) |
Jul 12, 2021 | 30.54 | 30.87 | 30.29 | 30.55 | 196,342 | -0.16(-0.51%) |
Jul 09, 2021 | 29.99 | 30.73 | 29.91 | 30.70 | 261,697 | +0.96(+3.23%) |
Jul 08, 2021 | 29.46 | 29.95 | 29.12 | 29.74 | 518,822 | -0.53(-1.74%) |
Jul 07, 2021 | 30.92 | 30.98 | 30.10 | 30.27 | 456,584 | -0.68(-2.21%) |
Jul 06, 2021 | 32.50 | 32.71 | 30.73 | 30.95 | 560,477 | -1.51(-4.67%) |
Jul 02, 2021 | 32.51 | 33.32 | 32.03 | 32.47 | 400,085 | +0.01(+0.03%) |
Jul 01, 2021 | 32.03 | 32.56 | 32.03 | 32.46 | 474,280 | +0.50(+1.57%) |
Jun 30, 2021 | 32.56 | 32.62 | 31.64 | 31.96 | 629,921 | -0.47(-1.44%) |
Jun 29, 2021 | 31.11 | 32.83 | 31.11 | 32.42 | 1,552,265 | +1.26(+4.06%) |
Jun 28, 2021 | 31.51 | 31.51 | 30.80 | 31.16 | 265,155 | -0.35(-1.10%) |
Jun 25, 2021 | 32.03 | 32.04 | 31.13 | 31.51 | 242,247 | -0.28(-0.87%) |
Jun 24, 2021 | 31.81 | 31.99 | 31.34 | 31.78 | 276,285 | +0.19(+0.60%) |
Jun 23, 2021 | 31.13 | 31.81 | 30.89 | 31.59 | 373,592 | +0.57(+1.84%) |
Jun 22, 2021 | 29.84 | 31.15 | 29.84 | 31.02 | 667,901 | +1.00(+3.31%) |
Jun 21, 2021 | 29.94 | 30.22 | 29.75 | 30.03 | 317,960 | +0.37(+1.26%) |
Jun 18, 2021 | 29.98 | 30.13 | 29.46 | 29.65 | 337,545 | -0.80(-2.64%) |
Jun 17, 2021 | 30.63 | 31.01 | 30.11 | 30.46 | 228,502 | -0.29(-0.93%) |
Jun 16, 2021 | 30.66 | 31.01 | 30.47 | 30.74 | 307,558 | -0.06(-0.20%) |
Jun 15, 2021 | 30.87 | 31.00 | 30.54 | 30.80 | 225,212 | +0.13(+0.42%) |
Jun 14, 2021 | 31.04 | 31.36 | 30.44 | 30.68 | 216,103 | -0.43(-1.39%) |
Jun 11, 2021 | 30.81 | 31.11 | 30.62 | 31.11 | 197,556 | +0.37(+1.21%) |
Jun 10, 2021 | 31.16 | 31.29 | 30.72 | 30.74 | 209,633 | -0.35(-1.11%) |
Jun 09, 2021 | 31.09 | 31.14 | 30.68 | 31.08 | 434,047 | +0.10(+0.31%) |
Jun 08, 2021 | 30.94 | 31.23 | 30.76 | 30.99 | 372,203 | +0.05(+0.17%) |
Jun 07, 2021 | 31.79 | 31.83 | 30.79 | 30.93 | 453,358 | -0.71(-2.24%) |
Jun 04, 2021 | 31.63 | 31.82 | 31.24 | 31.64 | 522,210 | +0.34(+1.08%) |
Jun 03, 2021 | 31.55 | 31.77 | 31.04 | 31.31 | 383,338 | -0.36(-1.15%) |
Jun 02, 2021 | 31.45 | 31.81 | 30.68 | 31.67 | 952,920 | +0.35(+1.13%) |
Jun 01, 2021 | 31.50 | 31.55 | 31.21 | 31.32 | 483,554 | +0.02(+0.06%) |
May 28, 2021 | 31.16 | 31.43 | 31.00 | 31.30 | 501,543 | +0.18(+0.58%) |
May 27, 2021 | 30.73 | 31.45 | 30.72 | 31.12 | 464,058 | +0.52(+1.70%) |
May 26, 2021 | 30.25 | 30.78 | 30.20 | 30.60 | 262,816 | +0.60(+1.99%) |
May 25, 2021 | 30.51 | 30.66 | 29.91 | 30.00 | 442,215 | -0.37(-1.21%) |
May 24, 2021 | 29.93 | 30.48 | 29.77 | 30.37 | 338,654 | +0.46(+1.55%) |
May 21, 2021 | 30.45 | 30.54 | 29.87 | 29.91 | 409,484 | -0.50(-1.64%) |
May 20, 2021 | 29.87 | 30.48 | 29.65 | 30.40 | 356,994 | +0.66(+2.22%) |
May 19, 2021 | 29.88 | 30.02 | 29.22 | 29.74 | 298,926 | -0.63(-2.09%) |
May 18, 2021 | 30.96 | 31.01 | 30.36 | 30.38 | 355,083 | -0.49(-1.58%) |
May 17, 2021 | 30.89 | 31.04 | 30.36 | 30.87 | 564,424 | +0.04(+0.14%) |
May 14, 2021 | 30.06 | 31.11 | 30.06 | 30.82 | 393,143 | +0.95(+3.18%) |
May 13, 2021 | 29.85 | 30.51 | 29.52 | 29.87 | 329,622 | +0.07(+0.23%) |
May 12, 2021 | 30.16 | 30.59 | 29.73 | 29.80 | 550,221 | -0.34(-1.14%) |
May 11, 2021 | 30.11 | 30.49 | 29.19 | 30.15 | 518,523 | -0.67(-2.17%) |
May 10, 2021 | 31.62 | 31.79 | 30.68 | 30.81 | 890,291 | -0.62(-1.96%) |
May 07, 2021 | 30.44 | 31.70 | 30.44 | 31.43 | 854,576 | +1.01(+3.32%) |
May 06, 2021 | 31.48 | 32.69 | 30.26 | 30.42 | 1,426,200 | +0.30(+1.00%) |
May 05, 2021 | 30.27 | 30.45 | 29.91 | 30.12 | 666,691 | +0.03(+0.09%) |
May 04, 2021 | 30.73 | 30.75 | 29.81 | 30.09 | 381,515 | -0.66(-2.15%) |
May 03, 2021 | 29.90 | 30.93 | 29.88 | 30.75 | 625,163 | +1.02(+3.43%) |
Apr 30, 2021 | 29.79 | 30.19 | 29.67 | 29.73 | 345,917 | -0.26(-0.86%) |
Apr 29, 2021 | 30.33 | 30.47 | 29.79 | 29.99 | 345,282 | -0.04(-0.14%) |
Apr 28, 2021 | 30.27 | 30.33 | 29.89 | 30.03 | 556,308 | -0.13(-0.43%) |
Apr 27, 2021 | 30.32 | 30.32 | 29.77 | 30.16 | 571,017 | +0.12(+0.40%) |
Apr 26, 2021 | 29.53 | 30.14 | 29.31 | 30.04 | 686,948 | +0.76(+2.61%) |
Apr 23, 2021 | 28.90 | 29.37 | 28.52 | 29.28 | 321,300 | +0.65(+2.28%) |
Apr 22, 2021 | 29.29 | 29.29 | 28.52 | 28.63 | 356,755 | -0.48(-1.65%) |
Apr 21, 2021 | 28.34 | 29.18 | 28.23 | 29.11 | 357,874 | +0.95(+3.38%) |
Apr 20, 2021 | 28.19 | 28.50 | 27.73 | 28.16 | 248,486 | -0.16(-0.58%) |
Apr 19, 2021 | 28.49 | 28.67 | 28.14 | 28.32 | 251,146 | +0.03(+0.12%) |
Apr 16, 2021 | 28.35 | 28.59 | 28.06 | 28.29 | 498,633 | +0.06(+0.21%) |
Apr 15, 2021 | 28.28 | 28.64 | 28.08 | 28.23 | 202,314 | +0.06(+0.21%) |
Apr 14, 2021 | 28.52 | 28.83 | 28.11 | 28.17 | 254,577 | -0.29(-1.02%) |
Apr 13, 2021 | 28.34 | 28.59 | 28.13 | 28.46 | 253,056 | +0.00(+0.00%) |
Apr 12, 2021 | 28.47 | 28.68 | 28.29 | 28.46 | 460,210 | -0.01(-0.03%) |
Apr 09, 2021 | 27.93 | 28.54 | 27.93 | 28.47 | 272,533 | +0.56(+2.00%) |
Apr 08, 2021 | 28.40 | 28.40 | 27.66 | 27.91 | 469,603 | -0.43(-1.51%) |
Apr 07, 2021 | 28.28 | 28.62 | 27.89 | 28.34 | 473,421 | +0.74(+2.67%) |
Apr 06, 2021 | 27.17 | 27.78 | 27.17 | 27.60 | 286,146 | +0.21(+0.75%) |
Apr 05, 2021 | 27.01 | 27.43 | 26.77 | 27.39 | 323,884 | +0.57(+2.14%) |
Apr 01, 2021 | 26.49 | 27.01 | 26.44 | 26.82 | 435,283 | +0.54(+2.05%) |
Mar 31, 2021 | 26.16 | 26.37 | 25.83 | 26.28 | 414,425 | +0.10(+0.39%) |
Mar 30, 2021 | 26.19 | 26.37 | 26.05 | 26.18 | 401,463 | +0.03(+0.13%) |
Mar 29, 2021 | 26.49 | 26.75 | 26.05 | 26.14 | 300,008 | -0.29(-1.10%) |
Mar 26, 2021 | 25.97 | 26.47 | 25.97 | 26.43 | 380,800 | +0.70(+2.73%) |
Mar 25, 2021 | 25.54 | 25.74 | 25.09 | 25.73 | 329,812 | +0.31(+1.21%) |
Mar 24, 2021 | 26.37 | 26.42 | 25.39 | 25.42 | 456,890 | -0.71(-2.72%) |
Mar 23, 2021 | 26.33 | 26.59 | 26.01 | 26.13 | 458,123 | -0.33(-1.23%) |
Mar 22, 2021 | 27.08 | 27.26 | 26.39 | 26.46 | 875,921 | -0.58(-2.16%) |
Mar 19, 2021 | 26.77 | 27.23 | 26.40 | 27.04 | 284,550 | +0.12(+0.45%) |
Mar 18, 2021 | 26.98 | 27.65 | 26.91 | 26.92 | 329,189 | -0.21(-0.79%) |
Mar 17, 2021 | 27.23 | 27.35 | 26.85 | 27.14 | 371,420 | -0.16(-0.60%) |
Mar 16, 2021 | 27.25 | 27.44 | 27.10 | 27.30 | 461,200 | -0.01(-0.03%) |
Mar 15, 2021 | 26.79 | 27.49 | 26.79 | 27.31 | 468,297 | +0.51(+1.89%) |
Mar 12, 2021 | 25.97 | 26.84 | 25.87 | 26.80 | 412,767 | +0.81(+3.13%) |
Mar 11, 2021 | 25.84 | 26.29 | 25.74 | 25.99 | 392,392 | +0.34(+1.34%) |
Mar 10, 2021 | 25.88 | 26.03 | 25.23 | 25.65 | 283,040 | -0.04(-0.17%) |
Mar 09, 2021 | 26.03 | 26.37 | 25.68 | 25.69 | 591,969 | -0.14(-0.53%) |
Mar 08, 2021 | 25.36 | 26.06 | 25.20 | 25.83 | 1,626,678 | +0.54(+2.14%) |
Mar 05, 2021 | 25.23 | 25.43 | 24.77 | 25.29 | 903,934 | +0.39(+1.55%) |
Mar 04, 2021 | 25.24 | 25.55 | 24.27 | 24.90 | 688,981 | -0.41(-1.63%) |
Mar 03, 2021 | 26.07 | 26.77 | 25.28 | 25.31 | 752,764 | -0.91(-3.47%) |
Mar 02, 2021 | 27.25 | 27.27 | 26.18 | 26.22 | 934,510 | -1.00(-3.68%) |
Mar 01, 2021 | 26.54 | 27.45 | 26.18 | 27.22 | 1,147,663 | +1.19(+4.58%) |
Feb 26, 2021 | 26.67 | 26.92 | 25.70 | 26.03 | 1,399,418 | -0.80(-2.97%) |
Feb 25, 2021 | 24.21 | 26.92 | 24.21 | 26.83 | 1,427,094 | +3.48(+14.90%) |
Feb 24, 2021 | 22.65 | 23.40 | 22.65 | 23.35 | 617,268 | +0.57(+2.52%) |
Feb 23, 2021 | 23.04 | 23.24 | 22.37 | 22.77 | 354,970 | -0.54(-2.32%) |
Feb 22, 2021 | 23.59 | 23.67 | 23.18 | 23.31 | 674,775 | -0.38(-1.59%) |
Feb 19, 2021 | 23.18 | 23.78 | 23.07 | 23.69 | 467,017 | +0.64(+2.79%) |
Feb 18, 2021 | 23.44 | 23.44 | 22.83 | 23.05 | 579,138 | -0.61(-2.57%) |
Feb 17, 2021 | 23.56 | 23.68 | 23.25 | 23.66 | 321,268 | -0.06(-0.25%) |
Feb 16, 2021 | 24.21 | 24.38 | 23.70 | 23.72 | 283,901 | -0.37(-1.53%) |
Feb 12, 2021 | 23.88 | 24.10 | 23.60 | 24.09 | 251,300 | +0.15(+0.61%) |
Feb 11, 2021 | 23.66 | 23.99 | 23.49 | 23.94 | 286,009 | +0.34(+1.45%) |
Feb 10, 2021 | 24.00 | 24.17 | 23.43 | 23.60 | 520,210 | -0.25(-1.04%) |
Feb 09, 2021 | 23.08 | 23.93 | 22.94 | 23.85 | 993,160 | +0.93(+4.04%) |
Feb 08, 2021 | 23.35 | 23.35 | 22.35 | 22.92 | 1,220,398 | -0.27(-1.18%) |
Feb 05, 2021 | 22.90 | 23.25 | 22.62 | 23.19 | 926,567 | +0.51(+2.23%) |
Feb 04, 2021 | 22.28 | 22.74 | 22.05 | 22.69 | 791,369 | +0.59(+2.68%) |
Feb 03, 2021 | 21.85 | 22.39 | 21.85 | 22.10 | 906,996 | +0.32(+1.46%) |
Feb 02, 2021 | 22.02 | 22.14 | 21.59 | 21.78 | 659,377 | -0.05(-0.24%) |
Feb 01, 2021 | 21.54 | 22.06 | 21.54 | 21.83 | 418,264 | +0.47(+2.21%) |
Jan 29, 2021 | 22.26 | 22.26 | 21.27 | 21.36 | 896,934 | -1.04(-4.63%) |
Jan 28, 2021 | 21.82 | 22.51 | 21.66 | 22.40 | 651,479 | +0.62(+2.83%) |
Jan 27, 2021 | 21.94 | 22.24 | 21.63 | 21.78 | 747,500 | -0.51(-2.31%) |
Jan 26, 2021 | 22.63 | 22.68 | 21.97 | 22.29 | 291,132 | -0.18(-0.80%) |
Jan 25, 2021 | 22.38 | 22.83 | 22.23 | 22.47 | 574,952 | +0.03(+0.11%) |
Jan 22, 2021 | 22.53 | 22.54 | 22.14 | 22.45 | 651,584 | -0.29(-1.28%) |
Jan 21, 2021 | 23.41 | 23.41 | 22.65 | 22.74 | 380,710 | -0.61(-2.61%) |
Jan 20, 2021 | 23.61 | 23.88 | 23.31 | 23.35 | 358,129 | -0.19(-0.80%) |
Jan 19, 2021 | 23.37 | 23.72 | 23.26 | 23.54 | 652,555 | +0.32(+1.37%) |
Jan 15, 2021 | 23.71 | 23.75 | 23.09 | 23.22 | 284,900 | -0.69(-2.87%) |
Jan 14, 2021 | 23.93 | 24.18 | 23.76 | 23.91 | 388,120 | +0.25(+1.05%) |
Jan 13, 2021 | 23.66 | 23.74 | 23.07 | 23.66 | 467,075 | -0.07(-0.29%) |
Jan 12, 2021 | 23.85 | 23.87 | 23.44 | 23.73 | 566,178 | -0.09(-0.36%) |
Jan 11, 2021 | 24.21 | 24.39 | 23.70 | 23.81 | 435,987 | -0.62(-2.53%) |
Jan 08, 2021 | 24.85 | 24.86 | 24.12 | 24.43 | 251,533 | -0.25(-1.01%) |
Jan 07, 2021 | 24.64 | 24.76 | 24.46 | 24.68 | 254,906 | +0.13(+0.52%) |
Jan 06, 2021 | 24.13 | 24.84 | 24.10 | 24.55 | 310,550 | +0.50(+2.07%) |
Jan 05, 2021 | 23.34 | 24.23 | 23.34 | 24.05 | 208,705 | +0.60(+2.56%) |
Jan 04, 2021 | 24.09 | 24.17 | 23.19 | 23.45 | 285,216 | -0.56(-2.32%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 239,161 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.15 | 24.36 | 23.93 | 23.97 | 239,161 | +0.02(+0.07%) |
Dec 29, 2020 | 23.97 | 24.10 | 23.57 | 23.96 | 232,046 | +0.17(+0.72%) |
Dec 28, 2020 | 24.29 | 24.36 | 23.79 | 23.79 | 138,627 | -0.40(-1.67%) |
Dec 24, 2020 | 24.11 | 24.21 | 23.87 | 24.19 | 88,433 | +0.16(+0.68%) |
Dec 23, 2020 | 24.28 | 24.58 | 23.93 | 24.03 | 546,392 | -0.11(-0.46%) |
Dec 22, 2020 | 24.21 | 24.29 | 23.61 | 24.14 | 640,741 | +0.08(+0.32%) |
Dec 21, 2020 | 23.69 | 24.21 | 23.31 | 24.06 | 432,501 | +0.04(+0.18%) |
Dec 18, 2020 | 23.25 | 24.07 | 23.25 | 24.02 | 512,167 | +0.70(+3.01%) |
Dec 17, 2020 | 23.47 | 23.47 | 23.01 | 23.31 | 286,739 | -0.08(-0.33%) |
Dec 16, 2020 | 23.92 | 24.07 | 23.20 | 23.39 | 554,020 | -0.39(-1.66%) |
Dec 15, 2020 | 23.16 | 23.79 | 23.03 | 23.79 | 430,547 | +0.62(+2.66%) |
Dec 14, 2020 | 23.28 | 23.50 | 23.13 | 23.17 | 346,243 | -0.03(-0.11%) |
Dec 11, 2020 | 23.85 | 23.94 | 23.17 | 23.19 | 421,400 | -0.87(-3.60%) |
Dec 10, 2020 | 23.80 | 24.19 | 23.68 | 24.06 | 529,078 | +0.20(+0.83%) |
Dec 09, 2020 | 23.70 | 23.99 | 23.58 | 23.86 | 935,777 | +0.35(+1.49%) |
Dec 08, 2020 | 23.31 | 23.64 | 23.30 | 23.51 | 596,919 | +0.09(+0.37%) |
Dec 07, 2020 | 23.50 | 23.51 | 23.05 | 23.43 | 476,707 | -0.14(-0.58%) |
Dec 04, 2020 | 24.23 | 24.26 | 23.42 | 23.56 | 653,100 | -0.55(-2.28%) |
Dec 03, 2020 | 22.90 | 24.14 | 22.79 | 24.11 | 1,334,275 | +1.26(+5.51%) |
Dec 02, 2020 | 22.63 | 22.89 | 22.47 | 22.85 | 270,782 | +0.05(+0.23%) |