Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 29.48 | 29.52 | 28.77 | 28.86 | 2,606,555 | -0.77(-2.60%) |
Nov 29, 2021 | 29.81 | 29.81 | 29.48 | 29.64 | 420,135 | +0.06(+0.19%) |
Nov 26, 2021 | 29.53 | 29.72 | 29.49 | 29.58 | 618,294 | -0.39(-1.32%) |
Nov 24, 2021 | 29.80 | 30.01 | 29.80 | 29.97 | 686,355 | +0.07(+0.22%) |
Nov 23, 2021 | 29.71 | 29.99 | 29.69 | 29.91 | 350,889 | +0.19(+0.63%) |
Nov 22, 2021 | 29.61 | 30.05 | 29.59 | 29.72 | 311,742 | +0.11(+0.38%) |
Nov 19, 2021 | 29.95 | 29.95 | 29.53 | 29.61 | 1,739,594 | -0.38(-1.25%) |
Nov 18, 2021 | 30.12 | 30.02 | 29.95 | 29.98 | 680,972 | -0.60(-1.97%) |
Nov 17, 2021 | 30.56 | 30.61 | 30.41 | 30.58 | 163,901 | -0.03(-0.09%) |
Nov 16, 2021 | 30.65 | 30.85 | 30.60 | 30.61 | 139,263 | -0.11(-0.37%) |
Nov 15, 2021 | 30.82 | 30.82 | 30.65 | 30.72 | 275,912 | +0.01(+0.03%) |
Nov 12, 2021 | 30.68 | 30.80 | 30.59 | 30.72 | 139,519 | +0.07(+0.21%) |
Nov 11, 2021 | 30.75 | 30.84 | 30.65 | 30.65 | 191,140 | -0.14(-0.46%) |
Nov 10, 2021 | 30.75 | 30.79 | 191,926 | +0.00(+0.00%) | ||
Nov 09, 2021 | 30.66 | 30.84 | 30.64 | 30.79 | 107,619 | +0.06(+0.18%) |
Nov 08, 2021 | 31.13 | 31.13 | 30.69 | 30.73 | 137,387 | -0.36(-1.15%) |
Nov 05, 2021 | 30.90 | 31.30 | 30.84 | 31.09 | 213,855 | +0.38(+1.22%) |
Nov 04, 2021 | 31.04 | 31.17 | 30.57 | 30.72 | 178,340 | -0.45(-1.43%) |
Nov 03, 2021 | 30.75 | 31.19 | 30.75 | 31.16 | 276,527 | +0.39(+1.27%) |
Nov 02, 2021 | 30.44 | 30.81 | 30.44 | 30.77 | 453,087 | +0.57(+1.90%) |
Nov 01, 2021 | 29.85 | 30.25 | 29.88 | 30.20 | 233,205 | +0.32(+1.07%) |
Oct 29, 2021 | 29.92 | 30.13 | 29.78 | 29.88 | 153,903 | -0.22(-0.72%) |
Oct 28, 2021 | 29.94 | 30.27 | 29.79 | 30.10 | 98,705 | +0.05(+0.16%) |
Oct 27, 2021 | 30.31 | 30.36 | 30.04 | 30.05 | 85,195 | -0.21(-0.68%) |
Oct 26, 2021 | 30.34 | 30.25 | 30.26 | 107,913 | +0.05(+0.16%) | |
Oct 25, 2021 | 30.41 | 30.41 | 30.18 | 30.21 | 133,294 | -0.19(-0.62%) |
Oct 22, 2021 | 30.58 | 30.59 | 30.31 | 30.40 | 93,080 | -0.25(-0.83%) |
Oct 21, 2021 | 30.83 | 30.83 | 30.57 | 30.65 | 177,078 | -0.18(-0.58%) |
Oct 20, 2021 | 30.60 | 30.88 | 30.56 | 30.83 | 312,827 | +0.41(+1.36%) |
Oct 19, 2021 | 30.22 | 30.42 | 30.22 | 30.41 | 118,495 | +0.27(+0.90%) |
Oct 18, 2021 | 30.12 | 30.27 | 29.93 | 30.14 | 514,882 | -0.07(-0.22%) |
Oct 15, 2021 | 30.58 | 30.58 | 30.16 | 30.21 | 127,192 | -0.18(-0.59%) |
Oct 14, 2021 | 30.10 | 30.44 | 30.08 | 30.39 | 115,135 | +0.52(+1.73%) |
Oct 13, 2021 | 29.80 | 29.92 | 29.64 | 29.87 | 505,052 | +0.11(+0.38%) |
Oct 12, 2021 | 29.97 | 29.97 | 29.69 | 29.76 | 263,702 | -0.22(-0.72%) |
Oct 11, 2021 | 30.43 | 30.43 | 29.97 | 29.97 | 123,621 | -0.48(-1.57%) |
Oct 08, 2021 | 31.04 | 31.04 | 30.43 | 30.45 | 337,969 | -0.55(-1.79%) |
Oct 07, 2021 | 30.86 | 31.19 | 30.86 | 31.01 | 187,654 | +0.39(+1.26%) |
Oct 06, 2021 | 30.47 | 30.63 | 30.23 | 30.62 | 163,269 | -0.08(-0.28%) |
Oct 05, 2021 | 30.59 | 30.93 | 30.57 | 30.71 | 124,955 | +0.05(+0.17%) |
Oct 04, 2021 | 30.86 | 30.92 | 30.59 | 30.65 | 103,161 | -0.22(-0.72%) |
Oct 01, 2021 | 30.55 | 31.04 | 30.43 | 30.88 | 107,298 | +0.39(+1.26%) |
Sep 30, 2021 | 30.83 | 30.89 | 30.50 | 30.49 | 288,920 | -0.23(-0.76%) |
Sep 29, 2021 | 30.56 | 30.87 | 30.56 | 30.72 | 70,598 | +0.23(+0.74%) |
Sep 28, 2021 | 30.87 | 30.89 | 30.47 | 30.50 | 150,327 | -0.51(-1.64%) |
Sep 27, 2021 | 30.98 | 31.11 | 30.96 | 31.01 | 169,065 | -0.05(-0.15%) |
Sep 24, 2021 | 30.89 | 31.13 | 30.89 | 31.05 | 94,382 | -0.08(-0.24%) |
Sep 23, 2021 | 30.98 | 31.32 | 30.98 | 31.13 | 86,909 | +0.21(+0.69%) |
Sep 22, 2021 | 30.95 | 31.18 | 30.91 | 30.91 | 148,369 | +0.14(+0.45%) |
Sep 21, 2021 | 31.04 | 31.23 | 30.74 | 30.77 | 213,733 | -0.16(-0.51%) |
Sep 20, 2021 | 30.93 | 31.08 | 30.67 | 30.93 | 315,949 | -0.41(-1.31%) |
Sep 17, 2021 | 31.46 | 31.51 | 31.29 | 31.34 | 522,342 | -0.17(-0.53%) |
Sep 16, 2021 | 31.58 | 31.70 | 31.36 | 31.51 | 240,348 | -0.01(-0.03%) |
Sep 15, 2021 | 31.45 | 31.81 | 31.36 | 31.52 | 375,647 | +0.08(+0.27%) |
Sep 14, 2021 | 31.73 | 31.79 | 31.38 | 31.44 | 146,738 | -0.29(-0.91%) |
Sep 13, 2021 | 31.59 | 31.82 | 31.59 | 31.73 | 178,275 | +0.21(+0.68%) |
Sep 10, 2021 | 32.02 | 32.02 | 31.51 | 31.51 | 83,821 | -0.34(-1.08%) |
Sep 09, 2021 | 31.98 | 32.08 | 31.71 | 31.86 | 250,774 | -0.17(-0.52%) |
Sep 08, 2021 | 31.88 | 32.09 | 31.88 | 32.02 | 113,353 | -0.02(-0.06%) |
Sep 07, 2021 | 32.26 | 32.26 | 32.01 | 32.04 | 433,900 | -0.25(-0.78%) |
Sep 03, 2021 | 32.33 | 32.37 | 32.26 | 32.29 | 151,589 | -0.10(-0.32%) |
Sep 02, 2021 | 32.23 | 32.40 | 32.16 | 32.40 | 83,871 | +0.33(+1.02%) |
Sep 01, 2021 | 32.13 | 32.17 | 32.00 | 32.07 | 66,680 | -0.07(-0.20%) |
Aug 31, 2021 | 32.09 | 32.16 | 32.03 | 32.13 | 296,476 | -0.09(-0.29%) |
Aug 30, 2021 | 32.13 | 32.25 | 32.06 | 32.23 | 82,114 | +0.16(+0.49%) |
Aug 27, 2021 | 31.94 | 32.16 | 31.94 | 32.07 | 103,387 | +0.17(+0.53%) |
Aug 26, 2021 | 32.08 | 32.12 | 31.87 | 31.90 | 176,028 | -0.17(-0.52%) |
Aug 25, 2021 | 32.09 | 32.31 | 32.05 | 32.07 | 114,753 | -0.01(-0.03%) |
Aug 24, 2021 | 31.87 | 32.09 | 31.87 | 32.08 | 119,151 | +0.17(+0.54%) |
Aug 23, 2021 | 31.84 | 31.98 | 31.84 | 31.91 | 160,289 | +0.18(+0.57%) |
Aug 20, 2021 | 31.44 | 31.75 | 31.30 | 31.73 | 116,580 | +0.37(+1.19%) |
Aug 19, 2021 | 30.94 | 31.43 | 30.81 | 31.35 | 293,435 | +0.29(+0.93%) |
Aug 18, 2021 | 31.29 | 31.48 | 31.05 | 31.06 | 118,427 | -0.36(-1.16%) |
Aug 17, 2021 | 31.39 | 31.46 | 31.26 | 31.43 | 132,171 | -0.15(-0.47%) |
Aug 16, 2021 | 31.55 | 31.63 | 31.45 | 31.58 | 160,443 | -0.09(-0.29%) |
Aug 13, 2021 | 31.66 | 31.72 | 31.59 | 31.67 | 84,140 | +0.03(+0.09%) |
Aug 12, 2021 | 31.65 | 31.67 | 31.48 | 31.64 | 77,075 | +0.01(+0.03%) |
Aug 11, 2021 | 31.63 | 31.71 | 31.52 | 31.63 | 245,015 | +0.15(+0.47%) |
Aug 10, 2021 | 31.36 | 31.50 | 31.22 | 31.48 | 68,404 | +0.07(+0.21%) |
Aug 09, 2021 | 31.55 | 31.55 | 31.41 | 31.42 | 87,807 | -0.04(-0.12%) |
Aug 06, 2021 | 31.45 | 31.59 | 31.41 | 31.45 | 54,295 | +0.03(+0.09%) |
Aug 05, 2021 | 31.36 | 31.49 | 31.36 | 31.43 | 136,420 | +0.02(+0.06%) |
Aug 04, 2021 | 31.67 | 31.67 | 31.36 | 31.41 | 80,465 | -0.34(-1.09%) |
Aug 03, 2021 | 31.52 | 31.77 | 31.32 | 31.75 | 181,890 | +0.33(+1.04%) |
Aug 02, 2021 | 31.68 | 31.73 | 31.39 | 31.43 | 173,983 | -0.08(-0.27%) |
Jul 30, 2021 | 31.49 | 31.62 | 31.47 | 31.51 | 164,123 | +0.04(+0.12%) |
Jul 29, 2021 | 31.48 | 31.58 | 31.46 | 31.47 | 321,487 | +0.17(+0.54%) |
Jul 28, 2021 | 31.36 | 31.38 | 31.18 | 31.31 | 105,264 | -0.06(-0.18%) |
Jul 27, 2021 | 31.43 | 31.43 | 31.16 | 31.36 | 449,429 | -0.03(-0.09%) |
Jul 26, 2021 | 31.26 | 31.44 | 31.26 | 31.39 | 355,649 | +0.07(+0.22%) |
Jul 23, 2021 | 31.11 | 31.35 | 31.10 | 31.32 | 372,341 | +0.21(+0.67%) |
Jul 22, 2021 | 31.11 | 31.11 | 30.91 | 31.11 | 97,519 | +0.06(+0.18%) |
Jul 21, 2021 | 30.99 | 31.15 | 30.99 | 31.05 | 309,798 | +0.21(+0.69%) |
Jul 20, 2021 | 30.65 | 30.96 | 30.61 | 30.84 | 135,983 | +0.32(+1.04%) |
Jul 19, 2021 | 30.57 | 30.66 | 30.34 | 30.52 | 444,752 | -0.39(-1.27%) |
Jul 16, 2021 | 31.22 | 31.25 | 30.90 | 30.91 | 102,004 | -0.18(-0.57%) |
Jul 15, 2021 | 31.05 | 31.15 | 31.00 | 31.09 | 74,371 | -0.10(-0.33%) |
Jul 14, 2021 | 31.24 | 31.35 | 31.10 | 31.19 | 217,871 | +0.09(+0.30%) |
Jul 13, 2021 | 31.19 | 31.32 | 31.09 | 31.10 | 150,747 | -0.10(-0.31%) |
Jul 12, 2021 | 31.31 | 31.34 | 31.16 | 31.20 | 57,406 | -0.14(-0.46%) |
Jul 09, 2021 | 31.01 | 31.39 | 31.01 | 31.34 | 68,621 | +0.41(+1.32%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.78 | 30.93 | 448,676 | -0.16(-0.52%) |
Jul 07, 2021 | 31.12 | 31.17 | 30.85 | 31.10 | 120,792 | -0.04(-0.13%) |
Jul 06, 2021 | 31.28 | 31.28 | 30.88 | 31.14 | 230,503 | -0.10(-0.33%) |
Jul 02, 2021 | 31.18 | 31.30 | 31.07 | 31.24 | 164,749 | +0.10(+0.33%) |
Jul 01, 2021 | 30.97 | 31.20 | 30.97 | 31.14 | 125,251 | +0.20(+0.63%) |
Jun 30, 2021 | 30.92 | 30.96 | 30.85 | 30.94 | 1,495,284 | -0.06(-0.18%) |
Jun 29, 2021 | 31.11 | 31.18 | 30.98 | 31.00 | 56,072 | -0.10(-0.33%) |
Jun 28, 2021 | 31.29 | 31.29 | 31.09 | 31.10 | 175,209 | -0.14(-0.45%) |
Jun 25, 2021 | 31.06 | 31.26 | 31.06 | 31.24 | 806,268 | +0.18(+0.57%) |
Jun 24, 2021 | 30.98 | 31.09 | 30.94 | 31.06 | 173,716 | +0.19(+0.60%) |
Jun 23, 2021 | 31.05 | 31.08 | 30.88 | 30.88 | 87,433 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.11 | 30.92 | 31.05 | 98,700 | +0.03(+0.09%) |
Jun 21, 2021 | 30.66 | 31.04 | 30.59 | 31.02 | 124,007 | +0.51(+1.68%) |
Jun 18, 2021 | 30.82 | 30.82 | 30.50 | 30.50 | 841,256 | -0.49(-1.59%) |
Jun 17, 2021 | 31.05 | 31.22 | 30.92 | 31.00 | 205,927 | -0.11(-0.36%) |
Jun 16, 2021 | 31.30 | 31.30 | 30.98 | 31.11 | 143,282 | -0.20(-0.65%) |
Jun 15, 2021 | 31.31 | 31.35 | 31.26 | 31.32 | 150,877 | +0.01(+0.03%) |
Jun 14, 2021 | 31.45 | 31.45 | 31.22 | 31.31 | 72,448 | -0.18(-0.56%) |
Jun 11, 2021 | 31.60 | 31.60 | 31.33 | 31.48 | 597,723 | -0.02(-0.06%) |
Jun 10, 2021 | 31.44 | 31.55 | 31.31 | 31.50 | 380,878 | +0.26(+0.83%) |
Jun 09, 2021 | 31.23 | 31.39 | 31.23 | 31.24 | 150,830 | -0.03(-0.09%) |
Jun 08, 2021 | 31.11 | 31.30 | 31.07 | 31.27 | 123,718 | +0.16(+0.51%) |
Jun 07, 2021 | 31.18 | 31.22 | 31.06 | 31.11 | 184,919 | -0.07(-0.24%) |
Jun 04, 2021 | 30.93 | 31.19 | 30.93 | 31.19 | 281,849 | +0.26(+0.84%) |
Jun 03, 2021 | 30.72 | 30.97 | 30.71 | 30.93 | 105,575 | +0.15(+0.48%) |
Jun 02, 2021 | 30.60 | 30.78 | 30.56 | 30.78 | 154,635 | +0.18(+0.58%) |
Jun 01, 2021 | 30.72 | 30.79 | 30.52 | 30.60 | 161,167 | -0.09(-0.30%) |
May 28, 2021 | 30.70 | 30.79 | 30.68 | 30.69 | 462,867 | +0.03(+0.09%) |
May 27, 2021 | 30.61 | 30.76 | 30.61 | 30.67 | 301,673 | +0.13(+0.42%) |
May 26, 2021 | 30.40 | 30.56 | 30.40 | 30.54 | 187,013 | +0.11(+0.37%) |
May 25, 2021 | 30.57 | 30.65 | 30.37 | 30.43 | 116,314 | -0.20(-0.67%) |
May 24, 2021 | 30.69 | 30.77 | 30.61 | 30.63 | 132,125 | +0.06(+0.18%) |
May 21, 2021 | 30.67 | 30.78 | 30.53 | 30.57 | 266,466 | +0.05(+0.15%) |
May 20, 2021 | 30.06 | 30.59 | 30.05 | 30.53 | 323,733 | +0.44(+1.48%) |
May 19, 2021 | 29.98 | 30.16 | 29.80 | 30.08 | 413,212 | -0.23(-0.76%) |
May 18, 2021 | 30.56 | 30.60 | 30.23 | 30.31 | 564,489 | -0.60(-1.95%) |
May 17, 2021 | 31.35 | 31.60 | 30.89 | 30.92 | 394,680 | -0.28(-0.89%) |
May 14, 2021 | 31.07 | 31.30 | 30.89 | 31.19 | 730,161 | +0.27(+0.87%) |
May 13, 2021 | 30.57 | 31.03 | 30.57 | 30.93 | 382,191 | +0.35(+1.15%) |
May 12, 2021 | 30.94 | 31.06 | 30.55 | 30.57 | 249,057 | -0.65(-2.08%) |
May 11, 2021 | 31.12 | 31.36 | 31.05 | 31.22 | 329,102 | -0.19(-0.62%) |
May 10, 2021 | 31.44 | 31.71 | 31.41 | 31.42 | 152,176 | +0.07(+0.24%) |
May 07, 2021 | 31.21 | 31.38 | 31.06 | 31.34 | 484,843 | +0.14(+0.45%) |
May 06, 2021 | 30.64 | 31.20 | 30.64 | 31.20 | 108,152 | +0.59(+1.94%) |
May 05, 2021 | 30.62 | 30.70 | 30.53 | 30.61 | 95,399 | +0.12(+0.39%) |
May 04, 2021 | 30.42 | 30.50 | 30.22 | 30.49 | 77,686 | -0.03(-0.09%) |
May 03, 2021 | 30.63 | 30.67 | 30.47 | 30.52 | 226,662 | +0.10(+0.33%) |
Apr 30, 2021 | 30.57 | 30.57 | 30.36 | 30.42 | 310,932 | -0.31(-1.02%) |
Apr 29, 2021 | 30.48 | 30.73 | 30.48 | 30.73 | 185,884 | +0.40(+1.31%) |
Apr 28, 2021 | 30.46 | 30.46 | 30.28 | 30.33 | 109,315 | -0.09(-0.30%) |
Apr 27, 2021 | 30.59 | 30.59 | 30.42 | 30.43 | 59,897 | -0.22(-0.73%) |
Apr 26, 2021 | 30.72 | 30.72 | 30.60 | 30.65 | 48,934 | -0.05(-0.15%) |
Apr 23, 2021 | 30.55 | 30.80 | 30.51 | 30.69 | 49,032 | +0.23(+0.74%) |
Apr 22, 2021 | 30.63 | 30.70 | 30.37 | 30.47 | 219,326 | +0.04(+0.14%) |
Apr 21, 2021 | 30.24 | 30.45 | 30.20 | 30.43 | 88,374 | +0.22(+0.74%) |
Apr 20, 2021 | 30.42 | 30.42 | 30.13 | 30.20 | 89,902 | -0.26(-0.85%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.42 | 30.46 | 128,344 | -0.14(-0.45%) |
Apr 16, 2021 | 30.48 | 30.65 | 30.48 | 30.60 | 81,648 | +0.24(+0.79%) |
Apr 15, 2021 | 30.41 | 30.41 | 30.26 | 30.36 | 89,338 | +0.11(+0.37%) |
Apr 14, 2021 | 30.29 | 30.41 | 30.22 | 30.25 | 96,800 | -0.04(-0.12%) |
Apr 13, 2021 | 30.26 | 30.31 | 30.15 | 30.29 | 1,345,791 | +0.00(+0.00%) |
Apr 12, 2021 | 30.37 | 30.37 | 30.23 | 30.29 | 88,744 | -0.08(-0.27%) |
Apr 09, 2021 | 30.36 | 30.43 | 30.25 | 30.37 | 157,032 | +0.04(+0.12%) |
Apr 08, 2021 | 30.44 | 30.44 | 30.25 | 30.33 | 99,357 | -0.10(-0.33%) |
Apr 07, 2021 | 30.58 | 30.60 | 30.36 | 30.44 | 80,519 | -0.11(-0.36%) |
Apr 06, 2021 | 30.55 | 30.55 | 30.44 | 30.55 | 80,849 | +0.00(+0.00%) |
Apr 05, 2021 | 30.42 | 30.61 | 30.36 | 30.55 | 102,196 | +0.34(+1.13%) |
Apr 01, 2021 | 30.09 | 30.20 | 29.95 | 30.20 | 103,680 | +0.27(+0.90%) |
Mar 31, 2021 | 30.09 | 30.10 | 29.93 | 29.94 | 1,108,824 | -0.13(-0.43%) |
Mar 30, 2021 | 30.06 | 30.09 | 29.85 | 30.06 | 85,172 | +0.00(+0.00%) |
Mar 29, 2021 | 30.07 | 30.30 | 29.90 | 30.06 | 207,387 | -0.08(-0.28%) |
Mar 26, 2021 | 29.78 | 30.15 | 29.74 | 30.15 | 80,568 | +0.54(+1.81%) |
Mar 25, 2021 | 29.22 | 29.66 | 29.12 | 29.61 | 225,821 | +0.43(+1.48%) |
Mar 24, 2021 | 29.55 | 29.62 | 29.18 | 29.18 | 341,742 | -0.32(-1.09%) |
Mar 23, 2021 | 29.74 | 29.84 | 29.46 | 29.50 | 176,460 | -0.33(-1.11%) |
Mar 22, 2021 | 29.56 | 29.86 | 29.48 | 29.83 | 67,645 | +0.30(+1.03%) |
Mar 19, 2021 | 29.54 | 29.68 | 29.38 | 29.53 | 310,865 | -0.03(-0.09%) |
Mar 18, 2021 | 29.75 | 29.87 | 29.52 | 29.56 | 114,728 | -0.30(-1.02%) |
Mar 17, 2021 | 29.76 | 29.86 | 29.56 | 29.86 | 109,363 | +0.06(+0.22%) |
Mar 16, 2021 | 29.78 | 29.86 | 29.67 | 29.79 | 94,895 | +0.01(+0.03%) |
Mar 15, 2021 | 29.61 | 29.79 | 29.55 | 29.79 | 429,131 | +0.23(+0.78%) |
Mar 12, 2021 | 29.37 | 29.72 | 29.24 | 29.56 | 136,711 | +0.25(+0.85%) |
Mar 11, 2021 | 29.53 | 29.61 | 29.29 | 29.31 | 115,461 | -0.11(-0.37%) |
Mar 10, 2021 | 29.18 | 29.52 | 29.18 | 29.42 | 148,775 | +0.31(+1.07%) |
Mar 09, 2021 | 29.13 | 29.38 | 29.06 | 29.11 | 189,923 | +0.10(+0.35%) |
Mar 08, 2021 | 28.62 | 29.37 | 28.62 | 29.00 | 448,611 | +0.34(+1.19%) |
Mar 05, 2021 | 28.28 | 28.74 | 28.15 | 28.66 | 173,610 | +0.61(+2.16%) |
Mar 04, 2021 | 28.49 | 28.55 | 27.84 | 28.06 | 202,187 | -0.41(-1.45%) |
Mar 03, 2021 | 28.36 | 28.66 | 28.35 | 28.47 | 127,099 | +0.02(+0.06%) |
Mar 02, 2021 | 28.73 | 28.73 | 28.45 | 28.45 | 342,618 | -0.19(-0.67%) |
Mar 01, 2021 | 28.41 | 28.80 | 28.41 | 28.65 | 614,795 | +0.51(+1.80%) |
Feb 26, 2021 | 28.56 | 28.56 | 28.14 | 28.14 | 263,952 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.01 | 28.44 | 28.52 | 150,814 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.79 | 29.03 | 228,269 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,326 | -0.12(-0.41%) |
Feb 22, 2021 | 29.12 | 29.16 | 28.96 | 28.97 | 596,749 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,077 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.24 | 29.32 | 181,600 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.69 | 29.33 | 29.61 | 287,609 | +0.23(+0.78%) |
Feb 16, 2021 | 29.45 | 29.47 | 29.28 | 29.38 | 390,533 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.33 | 150,425 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,177 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,787 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.35 | 70,952 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,468 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.23 | 29.02 | 29.16 | 186,236 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,289 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,535 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.45 | 28.46 | 172,965 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,762 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 442,025 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.34 | 28.68 | 28.68 | 247,813 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,830 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.57 | 29.03 | 29.54 | 550,162 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.35 | 28.93 | 29.23 | 189,353 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.01 | 314,239 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.88 | 76,673 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.78 | 28.91 | 111,277 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,178 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.62 | 28.88 | 117,445 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.00 | 28.34 | 28.84 | 216,835 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,567 | -0.22(-0.77%) |
Jan 12, 2021 | 28.43 | 28.63 | 28.33 | 28.61 | 210,424 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.54 | 28.35 | 28.46 | 201,601 | -0.12(-0.42%) |
Jan 08, 2021 | 28.55 | 28.65 | 28.35 | 28.58 | 215,189 | +0.05(+0.16%) |
Jan 07, 2021 | 28.45 | 28.58 | 28.39 | 28.54 | 738,305 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.44 | 27.96 | 28.33 | 267,815 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.00 | 27.52 | 27.89 | 236,691 | +0.15(+0.53%) |
Jan 04, 2021 | 28.04 | 28.04 | 27.49 | 27.75 | 371,695 | -0.02(-0.07%) |
Dec 31, 2020 | 27.76 | 27.76 | 27.76 | 464,670 | +0.22(+0.80%) | |
Dec 30, 2020 | 27.67 | 27.74 | 27.50 | 27.54 | 464,670 | -0.08(-0.28%) |
Dec 29, 2020 | 27.94 | 27.94 | 27.56 | 27.62 | 190,375 | -0.21(-0.74%) |
Dec 28, 2020 | 28.03 | 28.03 | 27.81 | 27.83 | 184,485 | +0.06(+0.23%) |
Dec 24, 2020 | 27.87 | 27.87 | 27.65 | 27.76 | 242,183 | +0.02(+0.07%) |
Dec 23, 2020 | 27.75 | 27.86 | 27.68 | 27.75 | 144,011 | +0.12(+0.43%) |
Dec 22, 2020 | 27.67 | 27.67 | 27.54 | 27.63 | 250,497 | +0.01(+0.03%) |
Dec 21, 2020 | 27.65 | 27.75 | 27.38 | 27.62 | 560,945 | -0.39(-1.41%) |
Dec 18, 2020 | 28.00 | 28.09 | 27.87 | 28.01 | 829,846 | +0.06(+0.23%) |
Dec 17, 2020 | 28.01 | 28.01 | 27.82 | 27.95 | 150,850 | -0.01(-0.03%) |
Dec 16, 2020 | 28.16 | 28.19 | 27.89 | 27.96 | 162,621 | -0.18(-0.65%) |
Dec 15, 2020 | 27.91 | 28.20 | 27.83 | 28.14 | 190,698 | +0.28(+1.02%) |
Dec 14, 2020 | 28.14 | 28.31 | 27.77 | 27.86 | 1,590,346 | -0.08(-0.30%) |
Dec 11, 2020 | 27.74 | 28.01 | 27.74 | 27.94 | 185,866 | +0.03(+0.10%) |
Dec 10, 2020 | 28.04 | 28.30 | 27.84 | 27.91 | 164,604 | -0.29(-1.04%) |
Dec 09, 2020 | 28.24 | 28.52 | 28.09 | 28.20 | 149,142 | -0.04(-0.13%) |
Dec 08, 2020 | 27.76 | 28.29 | 27.76 | 28.24 | 94,167 | +0.32(+1.14%) |
Dec 07, 2020 | 27.94 | 28.06 | 27.78 | 27.92 | 124,955 | +0.03(+0.10%) |
Dec 04, 2020 | 27.79 | 27.92 | 27.77 | 27.89 | 197,695 | +0.22(+0.79%) |
Dec 03, 2020 | 27.61 | 27.73 | 27.51 | 27.67 | 311,110 | +0.11(+0.40%) |
Dec 02, 2020 | 27.42 | 27.61 | 27.42 | 27.56 | 194,514 | +0.15(+0.53%) |