Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.61 | 28.82 | 28.59 | 28.34 | 574,011 | -0.38(-1.32%) |
Nov 29, 2021 | 28.72 | 28.76 | 28.45 | 28.73 | 567,356 | +0.13(+0.47%) |
Nov 26, 2021 | 28.99 | 29.02 | 28.54 | 28.59 | 348,946 | -0.97(-3.28%) |
Nov 24, 2021 | 29.39 | 29.70 | 29.35 | 29.56 | 734,693 | -0.29(-0.99%) |
Nov 23, 2021 | 29.62 | 29.97 | 29.62 | 29.86 | 351,203 | +0.26(+0.87%) |
Nov 22, 2021 | 29.41 | 29.88 | 29.28 | 29.60 | 308,491 | -0.15(-0.51%) |
Nov 19, 2021 | 30.03 | 30.10 | 29.72 | 29.75 | 290,458 | -0.72(-2.37%) |
Nov 18, 2021 | 30.38 | 30.53 | 30.39 | 30.47 | 257,761 | -0.05(-0.16%) |
Nov 17, 2021 | 30.45 | 30.71 | 30.45 | 30.52 | 225,393 | -0.60(-1.92%) |
Nov 16, 2021 | 31.48 | 31.59 | 31.11 | 31.12 | 222,264 | -0.21(-0.67%) |
Nov 15, 2021 | 31.42 | 31.57 | 31.30 | 31.33 | 184,546 | -0.16(-0.51%) |
Nov 12, 2021 | 31.55 | 31.66 | 31.36 | 31.49 | 288,609 | -0.10(-0.33%) |
Nov 11, 2021 | 31.46 | 31.67 | 31.42 | 31.60 | 298,891 | -0.51(-1.60%) |
Nov 10, 2021 | 32.23 | 32.10 | 32.11 | 205,915 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.25 | 32.27 | 32.00 | 32.07 | 682,589 | -1.16(-3.49%) |
Nov 08, 2021 | 33.37 | 33.63 | 33.20 | 33.23 | 421,388 | -0.50(-1.49%) |
Nov 05, 2021 | 33.51 | 33.94 | 33.44 | 33.73 | 348,938 | +1.22(+3.74%) |
Nov 04, 2021 | 32.50 | 32.62 | 32.38 | 32.52 | 279,596 | +0.39(+1.21%) |
Nov 03, 2021 | 31.85 | 32.13 | 31.67 | 32.13 | 747,789 | -0.29(-0.88%) |
Nov 02, 2021 | 33.49 | 33.53 | 32.35 | 32.41 | 896,258 | +0.06(+0.18%) |
Nov 01, 2021 | 32.03 | 32.44 | 32.07 | 32.36 | 421,557 | +0.77(+2.44%) |
Oct 29, 2021 | 31.94 | 32.00 | 31.48 | 31.59 | 432,312 | -1.42(-4.29%) |
Oct 28, 2021 | 33.08 | 33.15 | 32.84 | 33.00 | 237,421 | +0.26(+0.78%) |
Oct 27, 2021 | 33.12 | 33.18 | 32.72 | 32.75 | 501,314 | +0.19(+0.58%) |
Oct 26, 2021 | 32.63 | 32.56 | 336,995 | -1.50(-4.41%) | ||
Oct 25, 2021 | 33.97 | 34.17 | 33.83 | 34.06 | 181,147 | +0.20(+0.59%) |
Oct 22, 2021 | 33.84 | 34.03 | 33.81 | 33.86 | 247,468 | -0.41(-1.19%) |
Oct 21, 2021 | 34.08 | 34.30 | 34.04 | 34.27 | 184,757 | +0.37(+1.09%) |
Oct 20, 2021 | 33.81 | 34.06 | 33.77 | 33.90 | 273,819 | +0.06(+0.17%) |
Oct 19, 2021 | 33.44 | 33.84 | 33.42 | 33.84 | 292,852 | +0.47(+1.40%) |
Oct 18, 2021 | 33.33 | 33.48 | 33.01 | 33.37 | 232,429 | -0.33(-0.99%) |
Oct 15, 2021 | 33.53 | 33.75 | 33.42 | 33.71 | 314,704 | -0.04(-0.11%) |
Oct 14, 2021 | 33.75 | 33.87 | 33.67 | 33.74 | 163,849 | +0.30(+0.91%) |
Oct 13, 2021 | 33.36 | 33.51 | 33.28 | 33.44 | 487,929 | +0.35(+1.06%) |
Oct 12, 2021 | 33.15 | 33.27 | 33.05 | 33.09 | 423,770 | -0.18(-0.54%) |
Oct 11, 2021 | 33.64 | 33.65 | 33.27 | 33.27 | 505,465 | +0.10(+0.32%) |
Oct 08, 2021 | 33.20 | 33.36 | 33.08 | 33.16 | 267,046 | +0.08(+0.23%) |
Oct 07, 2021 | 32.94 | 33.27 | 32.94 | 33.09 | 548,706 | +0.24(+0.72%) |
Oct 06, 2021 | 32.79 | 32.87 | 32.59 | 32.85 | 515,356 | -0.29(-0.89%) |
Oct 05, 2021 | 33.13 | 33.29 | 33.07 | 33.15 | 550,206 | -0.37(-1.11%) |
Oct 04, 2021 | 33.58 | 33.87 | 33.39 | 33.52 | 458,603 | +0.02(+0.06%) |
Oct 01, 2021 | 33.38 | 33.55 | 33.24 | 33.50 | 869,201 | +0.26(+0.77%) |
Sep 30, 2021 | 33.47 | 33.57 | 33.25 | 33.24 | 322,645 | -0.25(-0.74%) |
Sep 29, 2021 | 33.58 | 33.65 | 33.39 | 33.49 | 393,514 | -0.23(-0.68%) |
Sep 28, 2021 | 33.85 | 33.86 | 33.55 | 33.72 | 181,973 | -0.29(-0.87%) |
Sep 27, 2021 | 34.07 | 34.15 | 33.95 | 34.01 | 188,442 | -0.13(-0.39%) |
Sep 24, 2021 | 34.22 | 34.26 | 33.97 | 34.14 | 228,071 | +0.00(+0.00%) |
Sep 23, 2021 | 34.26 | 34.31 | 34.10 | 34.14 | 244,275 | -0.32(-0.94%) |
Sep 22, 2021 | 34.99 | 35.01 | 34.43 | 34.47 | 706,138 | +0.46(+1.34%) |
Sep 21, 2021 | 34.13 | 34.52 | 33.97 | 34.01 | 371,083 | +0.46(+1.36%) |
Sep 20, 2021 | 33.44 | 33.88 | 33.38 | 33.55 | 323,724 | -0.24(-0.70%) |
Sep 17, 2021 | 33.76 | 33.87 | 33.53 | 33.79 | 293,136 | +0.19(+0.57%) |
Sep 16, 2021 | 33.54 | 33.66 | 33.38 | 33.60 | 188,017 | -0.32(-0.95%) |
Sep 15, 2021 | 33.75 | 33.96 | 33.53 | 33.92 | 464,009 | -0.72(-2.09%) |
Sep 14, 2021 | 35.08 | 35.12 | 34.63 | 34.65 | 121,093 | -0.11(-0.33%) |
Sep 13, 2021 | 34.76 | 34.87 | 34.67 | 34.76 | 203,739 | +0.09(+0.25%) |
Sep 10, 2021 | 35.01 | 35.14 | 34.59 | 34.68 | 613,285 | -1.61(-4.43%) |
Sep 09, 2021 | 36.67 | 36.76 | 36.22 | 36.28 | 268,799 | -0.37(-1.01%) |
Sep 08, 2021 | 36.51 | 36.82 | 36.50 | 36.65 | 231,645 | -0.33(-0.90%) |
Sep 07, 2021 | 36.89 | 37.13 | 36.86 | 36.99 | 245,878 | +0.22(+0.59%) |
Sep 03, 2021 | 36.64 | 36.99 | 36.47 | 36.77 | 387,711 | -0.34(-0.92%) |
Sep 02, 2021 | 36.71 | 37.19 | 36.62 | 37.11 | 435,989 | +0.14(+0.39%) |
Sep 01, 2021 | 36.89 | 37.12 | 36.80 | 36.97 | 196,219 | +0.29(+0.80%) |
Aug 31, 2021 | 36.61 | 36.75 | 36.43 | 36.67 | 438,259 | -0.18(-0.49%) |
Aug 30, 2021 | 36.64 | 36.92 | 36.61 | 36.85 | 307,954 | -0.15(-0.41%) |
Aug 27, 2021 | 37.09 | 37.25 | 36.97 | 37.00 | 257,823 | -0.60(-1.59%) |
Aug 26, 2021 | 37.68 | 37.75 | 37.50 | 37.60 | 258,541 | +0.08(+0.20%) |
Aug 25, 2021 | 37.83 | 37.85 | 37.38 | 37.53 | 861,373 | -0.66(-1.72%) |
Aug 24, 2021 | 38.15 | 38.35 | 38.06 | 38.18 | 249,697 | -0.14(-0.37%) |
Aug 23, 2021 | 38.24 | 38.45 | 38.12 | 38.33 | 230,158 | +0.30(+0.80%) |
Aug 20, 2021 | 37.76 | 38.08 | 37.74 | 38.02 | 333,741 | -0.06(-0.15%) |
Aug 19, 2021 | 38.05 | 38.19 | 37.86 | 38.08 | 732,168 | -0.42(-1.09%) |
Aug 18, 2021 | 38.80 | 38.83 | 38.50 | 38.50 | 108,175 | -0.29(-0.74%) |
Aug 17, 2021 | 38.55 | 38.78 | 38.48 | 38.78 | 141,406 | +0.10(+0.25%) |
Aug 16, 2021 | 38.59 | 38.74 | 38.53 | 38.69 | 217,659 | +0.09(+0.25%) |
Aug 13, 2021 | 38.42 | 38.62 | 38.34 | 38.59 | 440,127 | +0.53(+1.40%) |
Aug 12, 2021 | 38.06 | 38.11 | 37.97 | 38.06 | 1,324,511 | -0.05(-0.12%) |
Aug 11, 2021 | 38.06 | 38.27 | 38.01 | 38.11 | 781,225 | +0.20(+0.53%) |
Aug 10, 2021 | 37.97 | 38.15 | 37.77 | 37.91 | 1,179,400 | +0.48(+1.30%) |
Aug 09, 2021 | 37.45 | 37.57 | 37.38 | 37.42 | 365,313 | -0.06(-0.15%) |
Aug 06, 2021 | 37.48 | 37.59 | 37.38 | 37.48 | 266,817 | -0.51(-1.35%) |
Aug 05, 2021 | 38.07 | 38.11 | 37.82 | 37.99 | 391,071 | +0.04(+0.10%) |
Aug 04, 2021 | 37.94 | 38.19 | 37.88 | 37.95 | 252,572 | -0.05(-0.12%) |
Aug 03, 2021 | 37.64 | 38.11 | 37.56 | 38.00 | 323,378 | +1.54(+4.22%) |
Aug 02, 2021 | 36.25 | 36.66 | 36.20 | 36.46 | 623,173 | -0.91(-2.44%) |
Jul 30, 2021 | 37.88 | 37.99 | 37.35 | 37.38 | 840,764 | -1.85(-4.72%) |
Jul 29, 2021 | 39.26 | 39.33 | 39.08 | 39.23 | 314,511 | +0.29(+0.76%) |
Jul 28, 2021 | 38.66 | 38.94 | 38.60 | 38.93 | 208,156 | +0.54(+1.41%) |
Jul 27, 2021 | 38.31 | 38.56 | 38.27 | 38.39 | 591,371 | -0.09(-0.22%) |
Jul 26, 2021 | 38.63 | 38.72 | 38.45 | 38.48 | 468,533 | -0.28(-0.71%) |
Jul 23, 2021 | 38.70 | 38.93 | 38.64 | 38.75 | 309,009 | +0.10(+0.27%) |
Jul 22, 2021 | 38.76 | 38.89 | 38.60 | 38.65 | 235,690 | +0.35(+0.92%) |
Jul 21, 2021 | 38.00 | 38.40 | 37.95 | 38.30 | 372,417 | +0.41(+1.08%) |
Jul 20, 2021 | 37.64 | 38.05 | 37.61 | 37.89 | 201,556 | -0.48(-1.26%) |
Jul 19, 2021 | 38.46 | 38.66 | 38.23 | 38.37 | 254,241 | -0.65(-1.66%) |
Jul 16, 2021 | 39.07 | 39.14 | 38.91 | 39.02 | 53,710 | +0.04(+0.10%) |
Jul 15, 2021 | 39.11 | 39.14 | 38.86 | 38.98 | 103,630 | -0.84(-2.10%) |
Jul 14, 2021 | 39.62 | 40.05 | 39.58 | 39.82 | 315,787 | +0.55(+1.40%) |
Jul 13, 2021 | 39.42 | 39.55 | 39.26 | 39.27 | 92,611 | -0.15(-0.39%) |
Jul 12, 2021 | 39.24 | 39.44 | 39.22 | 39.42 | 155,874 | +0.63(+1.62%) |
Jul 09, 2021 | 38.63 | 38.84 | 38.59 | 38.79 | 78,936 | +0.28(+0.72%) |
Jul 08, 2021 | 38.48 | 38.54 | 38.42 | 38.52 | 150,350 | -0.14(-0.37%) |
Jul 07, 2021 | 38.43 | 38.71 | 38.40 | 38.66 | 132,930 | +0.53(+1.40%) |
Jul 06, 2021 | 38.21 | 38.22 | 37.94 | 38.13 | 124,382 | -0.77(-1.98%) |
Jul 02, 2021 | 38.94 | 39.04 | 38.81 | 38.90 | 144,785 | -0.78(-1.96%) |
Jul 01, 2021 | 39.65 | 39.85 | 39.62 | 39.68 | 158,074 | +0.16(+0.41%) |
Jun 30, 2021 | 39.64 | 39.72 | 39.34 | 39.51 | 162,536 | +0.23(+0.58%) |
Jun 29, 2021 | 39.46 | 39.54 | 39.26 | 39.29 | 86,231 | -0.48(-1.20%) |
Jun 28, 2021 | 39.74 | 39.89 | 39.67 | 39.76 | 260,073 | +0.04(+0.10%) |
Jun 25, 2021 | 39.76 | 39.81 | 39.68 | 39.72 | 96,897 | +0.29(+0.72%) |
Jun 24, 2021 | 39.49 | 39.68 | 39.30 | 39.44 | 152,304 | +0.60(+1.54%) |
Jun 23, 2021 | 39.28 | 39.30 | 38.84 | 38.84 | 592,327 | -0.52(-1.33%) |
Jun 22, 2021 | 39.35 | 39.55 | 39.25 | 39.36 | 447,720 | -0.07(-0.17%) |
Jun 21, 2021 | 39.26 | 39.46 | 39.20 | 39.43 | 303,379 | -0.04(-0.10%) |
Jun 18, 2021 | 39.43 | 39.74 | 39.32 | 39.47 | 492,141 | -0.39(-0.98%) |
Jun 17, 2021 | 39.56 | 39.91 | 39.54 | 39.86 | 697,929 | -0.04(-0.10%) |
Jun 16, 2021 | 40.31 | 40.35 | 39.72 | 39.89 | 1,130,922 | -0.15(-0.38%) |
Jun 15, 2021 | 39.74 | 40.06 | 39.72 | 40.05 | 545,667 | +0.20(+0.50%) |
Jun 14, 2021 | 39.79 | 39.91 | 39.63 | 39.85 | 132,956 | +0.30(+0.77%) |
Jun 11, 2021 | 39.56 | 39.56 | 39.36 | 39.54 | 94,547 | +0.01(+0.02%) |
Jun 10, 2021 | 39.48 | 39.70 | 39.45 | 39.53 | 84,419 | +0.00(+0.00%) |
Jun 09, 2021 | 39.46 | 39.61 | 39.36 | 39.53 | 134,257 | +0.47(+1.19%) |
Jun 08, 2021 | 39.38 | 39.40 | 39.02 | 39.07 | 175,768 | -0.03(-0.07%) |
Jun 07, 2021 | 39.16 | 39.29 | 39.09 | 39.10 | 131,606 | +0.08(+0.20%) |
Jun 04, 2021 | 38.98 | 39.10 | 38.91 | 39.02 | 138,191 | +0.32(+0.84%) |
Jun 03, 2021 | 38.37 | 38.75 | 38.31 | 38.70 | 153,693 | +0.62(+1.62%) |
Jun 02, 2021 | 37.94 | 38.18 | 37.94 | 38.08 | 241,079 | +0.14(+0.38%) |
Jun 01, 2021 | 38.29 | 38.30 | 37.94 | 37.94 | 118,310 | -0.16(-0.42%) |
May 28, 2021 | 38.02 | 38.20 | 38.01 | 38.10 | 155,727 | -0.24(-0.62%) |
May 27, 2021 | 38.30 | 38.54 | 38.23 | 38.34 | 205,951 | -0.18(-0.47%) |
May 26, 2021 | 38.72 | 38.72 | 38.37 | 38.52 | 279,000 | +0.11(+0.30%) |
May 25, 2021 | 38.39 | 38.54 | 38.34 | 38.40 | 98,682 | -0.23(-0.59%) |
May 24, 2021 | 38.76 | 38.76 | 38.53 | 38.63 | 122,831 | +0.26(+0.67%) |
May 21, 2021 | 38.50 | 38.68 | 38.34 | 38.37 | 97,916 | -0.17(-0.44%) |
May 20, 2021 | 38.27 | 38.60 | 38.23 | 38.54 | 179,467 | +0.79(+2.10%) |
May 19, 2021 | 37.74 | 37.81 | 37.50 | 37.75 | 325,265 | +0.06(+0.15%) |
May 18, 2021 | 37.99 | 38.09 | 37.64 | 37.69 | 287,701 | -0.26(-0.69%) |
May 17, 2021 | 38.05 | 38.19 | 37.88 | 37.95 | 132,359 | +0.16(+0.42%) |
May 14, 2021 | 37.84 | 37.94 | 37.71 | 37.80 | 330,825 | +0.20(+0.52%) |
May 13, 2021 | 37.44 | 37.65 | 37.37 | 37.60 | 226,735 | +1.02(+2.80%) |
May 12, 2021 | 37.00 | 37.15 | 36.54 | 36.58 | 383,891 | +0.05(+0.13%) |
May 11, 2021 | 36.47 | 36.67 | 36.35 | 36.53 | 303,277 | -0.18(-0.48%) |
May 10, 2021 | 36.56 | 36.91 | 36.49 | 36.71 | 342,012 | +0.00(+0.00%) |
May 07, 2021 | 36.50 | 36.76 | 36.50 | 36.71 | 174,943 | +0.56(+1.55%) |
May 06, 2021 | 35.91 | 36.18 | 35.90 | 36.15 | 412,404 | -0.75(-2.05%) |
May 05, 2021 | 37.02 | 37.18 | 36.83 | 36.90 | 212,167 | -0.41(-1.10%) |
May 04, 2021 | 37.24 | 37.32 | 37.05 | 37.31 | 191,916 | -0.24(-0.64%) |
May 03, 2021 | 37.39 | 37.58 | 37.36 | 37.55 | 269,451 | +0.39(+1.05%) |
Apr 30, 2021 | 37.38 | 37.41 | 36.99 | 37.16 | 308,491 | +0.22(+0.61%) |
Apr 29, 2021 | 36.86 | 36.95 | 36.62 | 36.94 | 165,480 | +0.48(+1.33%) |
Apr 28, 2021 | 36.57 | 36.66 | 36.42 | 36.45 | 371,891 | -0.22(-0.61%) |
Apr 27, 2021 | 36.74 | 36.81 | 36.59 | 36.68 | 377,521 | +0.08(+0.23%) |
Apr 26, 2021 | 36.59 | 36.72 | 36.45 | 36.59 | 153,141 | -0.14(-0.38%) |
Apr 23, 2021 | 36.51 | 36.76 | 36.34 | 36.73 | 137,822 | +0.07(+0.20%) |
Apr 22, 2021 | 36.73 | 36.87 | 36.56 | 36.66 | 191,829 | +0.13(+0.36%) |
Apr 21, 2021 | 36.15 | 36.55 | 36.15 | 36.53 | 162,383 | +0.66(+1.84%) |
Apr 20, 2021 | 35.89 | 36.00 | 35.80 | 35.87 | 171,281 | -0.09(-0.26%) |
Apr 19, 2021 | 36.06 | 36.06 | 35.82 | 35.96 | 185,869 | +0.44(+1.23%) |
Apr 16, 2021 | 35.22 | 35.54 | 35.22 | 35.52 | 209,417 | +0.20(+0.55%) |
Apr 15, 2021 | 35.09 | 35.36 | 35.09 | 35.33 | 263,177 | +0.22(+0.64%) |
Apr 14, 2021 | 35.31 | 35.34 | 35.07 | 35.10 | 173,988 | -0.15(-0.42%) |
Apr 13, 2021 | 35.31 | 35.49 | 35.12 | 35.25 | 234,256 | -0.30(-0.84%) |
Apr 12, 2021 | 35.20 | 35.59 | 35.18 | 35.55 | 371,166 | +0.52(+1.49%) |
Apr 09, 2021 | 34.95 | 35.09 | 34.84 | 35.03 | 562,347 | +0.07(+0.21%) |
Apr 08, 2021 | 34.99 | 35.13 | 34.77 | 34.95 | 196,230 | +0.34(+1.00%) |
Apr 07, 2021 | 34.81 | 34.87 | 34.52 | 34.61 | 277,090 | +0.09(+0.27%) |
Apr 06, 2021 | 34.93 | 34.95 | 34.51 | 34.52 | 280,745 | +0.10(+0.30%) |
Apr 05, 2021 | 34.22 | 34.53 | 34.22 | 34.41 | 194,557 | +0.22(+0.65%) |
Apr 01, 2021 | 34.32 | 34.48 | 34.19 | 34.19 | 264,482 | -0.17(-0.49%) |
Mar 31, 2021 | 34.30 | 34.53 | 34.25 | 34.36 | 187,372 | -0.05(-0.14%) |
Mar 30, 2021 | 34.76 | 34.79 | 34.39 | 34.41 | 158,633 | -0.51(-1.47%) |
Mar 29, 2021 | 34.90 | 35.16 | 34.88 | 34.92 | 306,761 | -0.09(-0.27%) |
Mar 26, 2021 | 34.91 | 35.01 | 34.65 | 35.01 | 260,511 | +0.68(+1.98%) |
Mar 25, 2021 | 34.19 | 34.39 | 34.04 | 34.33 | 331,432 | +0.21(+0.63%) |
Mar 24, 2021 | 33.88 | 34.13 | 33.79 | 34.12 | 769,892 | -0.09(-0.27%) |
Mar 23, 2021 | 34.26 | 34.35 | 34.10 | 34.21 | 305,277 | +0.07(+0.19%) |
Mar 22, 2021 | 34.18 | 34.22 | 34.04 | 34.14 | 230,384 | -0.07(-0.22%) |
Mar 19, 2021 | 34.00 | 34.36 | 33.97 | 34.22 | 347,133 | +0.23(+0.69%) |
Mar 18, 2021 | 34.13 | 34.35 | 33.96 | 33.99 | 192,372 | -0.12(-0.36%) |
Mar 17, 2021 | 33.66 | 34.11 | 33.44 | 34.11 | 633,243 | +0.16(+0.47%) |
Mar 16, 2021 | 33.99 | 34.24 | 33.95 | 33.95 | 451,174 | +0.11(+0.33%) |
Mar 15, 2021 | 33.75 | 33.92 | 33.65 | 33.84 | 552,306 | -0.19(-0.55%) |
Mar 12, 2021 | 33.74 | 34.02 | 33.70 | 34.02 | 593,798 | -0.08(-0.25%) |
Mar 11, 2021 | 33.88 | 34.25 | 33.86 | 34.11 | 806,044 | +0.39(+1.16%) |
Mar 10, 2021 | 33.87 | 33.93 | 33.50 | 33.72 | 770,894 | +0.84(+2.55%) |
Mar 09, 2021 | 33.04 | 33.16 | 32.83 | 32.88 | 187,530 | +0.55(+1.70%) |
Mar 08, 2021 | 32.19 | 32.75 | 32.09 | 32.33 | 273,281 | +0.10(+0.32%) |
Mar 05, 2021 | 31.87 | 32.26 | 31.72 | 32.23 | 372,358 | +0.20(+0.64%) |
Mar 04, 2021 | 32.26 | 32.47 | 31.85 | 32.02 | 335,429 | -0.34(-1.04%) |
Mar 03, 2021 | 32.71 | 32.72 | 32.23 | 32.36 | 280,745 | -0.57(-1.73%) |
Mar 02, 2021 | 32.91 | 33.04 | 32.69 | 32.92 | 301,410 | +0.28(+0.86%) |
Mar 01, 2021 | 32.73 | 32.78 | 32.55 | 32.64 | 209,025 | +0.50(+1.57%) |
Feb 26, 2021 | 32.29 | 32.46 | 32.07 | 32.14 | 331,891 | -0.49(-1.51%) |
Feb 25, 2021 | 32.70 | 33.03 | 32.48 | 32.63 | 351,195 | -0.31(-0.93%) |
Feb 24, 2021 | 32.31 | 33.10 | 32.25 | 32.94 | 889,805 | +0.20(+0.60%) |
Feb 23, 2021 | 32.92 | 32.94 | 32.62 | 32.75 | 460,263 | -0.42(-1.26%) |
Feb 22, 2021 | 32.95 | 33.24 | 32.86 | 33.17 | 245,154 | -0.30(-0.89%) |
Feb 19, 2021 | 33.77 | 33.79 | 33.32 | 33.46 | 389,425 | -0.07(-0.22%) |
Feb 18, 2021 | 33.59 | 33.84 | 33.45 | 33.54 | 674,493 | -1.05(-3.04%) |
Feb 17, 2021 | 34.43 | 34.64 | 34.05 | 34.59 | 1,492,340 | -0.01(-0.03%) |
Feb 16, 2021 | 34.97 | 35.00 | 34.56 | 34.60 | 1,569,850 | +0.12(+0.35%) |
Feb 12, 2021 | 34.41 | 34.66 | 34.16 | 34.48 | 1,224,305 | +0.27(+0.79%) |
Feb 11, 2021 | 33.70 | 34.22 | 33.61 | 34.21 | 948,155 | +1.26(+3.82%) |
Feb 10, 2021 | 32.84 | 32.99 | 32.53 | 32.95 | 476,136 | +0.89(+2.76%) |
Feb 09, 2021 | 31.64 | 32.08 | 31.64 | 32.07 | 473,256 | +0.30(+0.94%) |
Feb 08, 2021 | 31.79 | 31.85 | 31.66 | 31.77 | 472,719 | +0.05(+0.15%) |
Feb 05, 2021 | 31.68 | 31.82 | 31.62 | 31.72 | 358,404 | +0.11(+0.35%) |
Feb 04, 2021 | 31.73 | 31.82 | 31.53 | 31.61 | 905,537 | -0.66(-2.05%) |
Feb 03, 2021 | 31.84 | 32.30 | 31.82 | 32.27 | 923,822 | -0.32(-0.97%) |
Feb 02, 2021 | 32.54 | 32.63 | 32.23 | 32.59 | 2,200,907 | -3.71(-10.22%) |
Feb 01, 2021 | 36.57 | 36.58 | 36.30 | 36.30 | 692,913 | -1.22(-3.25%) |
Jan 29, 2021 | 37.81 | 37.98 | 37.45 | 37.52 | 727,971 | -1.28(-3.29%) |
Jan 28, 2021 | 38.81 | 39.17 | 38.78 | 38.79 | 396,163 | -0.06(-0.14%) |
Jan 27, 2021 | 39.13 | 39.17 | 38.73 | 38.85 | 611,531 | -0.61(-1.53%) |
Jan 26, 2021 | 39.46 | 39.56 | 39.31 | 39.45 | 441,672 | +0.52(+1.34%) |
Jan 25, 2021 | 38.80 | 39.10 | 38.67 | 38.93 | 398,708 | -0.43(-1.09%) |
Jan 22, 2021 | 39.19 | 39.44 | 39.16 | 39.36 | 240,975 | +0.40(+1.03%) |
Jan 21, 2021 | 38.93 | 39.09 | 38.79 | 38.96 | 303,359 | +0.02(+0.05%) |
Jan 20, 2021 | 38.63 | 38.94 | 38.58 | 38.94 | 262,607 | +0.35(+0.92%) |
Jan 19, 2021 | 38.77 | 38.80 | 38.51 | 38.59 | 329,348 | -0.18(-0.46%) |
Jan 15, 2021 | 38.51 | 38.91 | 38.48 | 38.77 | 598,198 | -0.13(-0.34%) |
Jan 14, 2021 | 38.86 | 39.19 | 38.82 | 38.90 | 575,928 | -0.22(-0.57%) |
Jan 13, 2021 | 39.10 | 39.31 | 39.05 | 39.12 | 532,724 | -0.07(-0.19%) |
Jan 12, 2021 | 39.11 | 39.24 | 38.95 | 39.19 | 814,545 | +0.04(+0.10%) |
Jan 11, 2021 | 39.10 | 39.32 | 39.02 | 39.16 | 1,248,658 | -1.20(-2.98%) |
Jan 08, 2021 | 39.89 | 40.37 | 39.89 | 40.36 | 398,441 | +0.58(+1.45%) |
Jan 07, 2021 | 39.78 | 39.80 | 39.58 | 39.78 | 149,695 | -0.42(-1.04%) |
Jan 06, 2021 | 39.78 | 40.34 | 39.77 | 40.20 | 156,297 | +0.01(+0.02%) |
Jan 05, 2021 | 40.22 | 40.30 | 39.92 | 40.19 | 152,170 | +0.55(+1.39%) |
Jan 04, 2021 | 40.03 | 40.03 | 39.31 | 39.64 | 177,261 | +0.92(+2.38%) |
Dec 31, 2020 | 38.72 | 38.72 | 38.72 | 66,913 | +0.04(+0.10%) | |
Dec 30, 2020 | 38.92 | 39.09 | 38.64 | 38.68 | 66,913 | -0.23(-0.60%) |
Dec 29, 2020 | 38.97 | 39.10 | 38.90 | 38.91 | 87,878 | +0.15(+0.38%) |
Dec 28, 2020 | 39.20 | 39.26 | 38.58 | 38.77 | 189,954 | +0.29(+0.75%) |
Dec 24, 2020 | 38.49 | 38.57 | 38.44 | 38.48 | 34,026 | -0.12(-0.31%) |
Dec 23, 2020 | 38.74 | 38.77 | 38.45 | 38.60 | 144,306 | +0.20(+0.51%) |
Dec 22, 2020 | 38.55 | 38.57 | 38.35 | 38.40 | 151,154 | -0.18(-0.46%) |
Dec 21, 2020 | 38.44 | 38.73 | 38.06 | 38.58 | 127,794 | -1.22(-3.07%) |
Dec 18, 2020 | 39.86 | 39.87 | 39.48 | 39.80 | 118,931 | +0.22(+0.56%) |
Dec 17, 2020 | 39.52 | 39.67 | 39.42 | 39.58 | 98,520 | +0.19(+0.47%) |
Dec 16, 2020 | 38.93 | 39.49 | 38.84 | 39.39 | 394,323 | +1.06(+2.77%) |
Dec 15, 2020 | 38.31 | 38.42 | 38.19 | 38.33 | 301,274 | +0.23(+0.61%) |
Dec 14, 2020 | 38.35 | 38.44 | 38.07 | 38.09 | 653,369 | +0.00(+0.00%) |
Dec 11, 2020 | 38.26 | 38.34 | 38.01 | 38.09 | 97,678 | -0.61(-1.59%) |
Dec 10, 2020 | 38.43 | 38.74 | 38.40 | 38.71 | 57,704 | +0.20(+0.51%) |
Dec 09, 2020 | 38.78 | 38.78 | 38.31 | 38.51 | 119,765 | -0.20(-0.53%) |
Dec 08, 2020 | 38.49 | 38.74 | 38.44 | 38.72 | 97,213 | +0.01(+0.02%) |
Dec 07, 2020 | 38.69 | 38.83 | 38.59 | 38.71 | 77,613 | -0.15(-0.38%) |
Dec 04, 2020 | 38.76 | 38.88 | 38.66 | 38.86 | 118,072 | +0.09(+0.24%) |
Dec 03, 2020 | 39.09 | 39.11 | 38.74 | 38.77 | 102,052 | -0.47(-1.19%) |
Dec 02, 2020 | 39.20 | 39.33 | 39.08 | 39.23 | 113,037 | -0.56(-1.40%) |