Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.90 | 39.10 | 38.55 | 38.66 | 2,165,196 | -0.25(-0.64%) |
Oct 28, 2021 | 38.66 | 39.31 | 38.58 | 38.91 | 716,479 | +0.21(+0.55%) |
Oct 27, 2021 | 39.88 | 39.88 | 38.61 | 38.70 | 730,631 | -1.10(-2.75%) |
Oct 26, 2021 | 39.83 | 39.80 | 558,543 | +0.02(+0.04%) | ||
Oct 25, 2021 | 39.61 | 39.92 | 39.32 | 39.78 | 602,716 | +0.29(+0.74%) |
Oct 22, 2021 | 39.50 | 39.69 | 39.17 | 39.48 | 390,043 | +0.01(+0.02%) |
Oct 21, 2021 | 39.59 | 39.86 | 39.22 | 39.47 | 697,800 | -0.53(-1.31%) |
Oct 20, 2021 | 39.67 | 40.31 | 39.64 | 40.00 | 571,317 | +0.22(+0.56%) |
Oct 19, 2021 | 39.37 | 39.80 | 39.23 | 39.78 | 549,673 | +0.59(+1.50%) |
Oct 18, 2021 | 39.17 | 39.51 | 38.93 | 39.19 | 864,137 | -0.14(-0.36%) |
Oct 15, 2021 | 39.96 | 40.05 | 39.29 | 39.33 | 610,139 | -0.47(-1.19%) |
Oct 14, 2021 | 39.31 | 39.83 | 39.09 | 39.80 | 694,044 | +0.77(+1.96%) |
Oct 13, 2021 | 39.20 | 39.36 | 38.74 | 39.04 | 569,810 | -0.17(-0.43%) |
Oct 12, 2021 | 39.23 | 39.57 | 39.15 | 39.21 | 735,023 | -0.03(-0.07%) |
Oct 11, 2021 | 39.44 | 39.84 | 39.20 | 39.23 | 467,905 | -0.14(-0.36%) |
Oct 08, 2021 | 39.68 | 39.81 | 39.25 | 39.38 | 520,906 | -0.17(-0.43%) |
Oct 07, 2021 | 39.21 | 39.75 | 39.21 | 39.55 | 823,633 | +0.39(+1.00%) |
Oct 06, 2021 | 39.03 | 39.20 | 38.37 | 39.15 | 857,906 | -0.14(-0.36%) |
Oct 05, 2021 | 39.52 | 39.78 | 39.18 | 39.30 | 671,608 | -0.11(-0.27%) |
Oct 04, 2021 | 38.66 | 39.57 | 38.58 | 39.40 | 997,031 | +0.75(+1.94%) |
Oct 01, 2021 | 38.14 | 39.00 | 38.01 | 38.66 | 1,152,081 | +0.69(+1.83%) |
Sep 30, 2021 | 38.50 | 38.67 | 37.94 | 37.96 | 1,177,382 | -0.36(-0.93%) |
Sep 29, 2021 | 37.73 | 38.49 | 37.50 | 38.32 | 683,164 | +0.75(+1.99%) |
Sep 28, 2021 | 38.13 | 38.25 | 37.33 | 37.57 | 806,211 | -0.56(-1.47%) |
Sep 27, 2021 | 38.18 | 39.06 | 38.03 | 38.13 | 1,049,226 | +0.11(+0.28%) |
Sep 24, 2021 | 37.99 | 38.29 | 37.86 | 38.02 | 907,459 | +0.04(+0.09%) |
Sep 23, 2021 | 38.09 | 38.50 | 37.92 | 37.99 | 805,266 | -0.10(-0.26%) |
Sep 22, 2021 | 37.92 | 38.66 | 37.80 | 38.09 | 997,134 | +0.45(+1.18%) |
Sep 21, 2021 | 38.17 | 38.52 | 37.60 | 37.64 | 952,926 | -0.35(-0.91%) |
Sep 20, 2021 | 37.64 | 38.33 | 37.53 | 37.99 | 947,544 | -0.20(-0.54%) |
Sep 17, 2021 | 38.60 | 38.89 | 38.18 | 38.19 | 3,415,652 | -0.52(-1.33%) |
Sep 16, 2021 | 38.95 | 39.16 | 38.66 | 38.71 | 1,028,461 | -0.21(-0.55%) |
Sep 15, 2021 | 39.01 | 39.44 | 38.84 | 38.92 | 836,324 | -0.12(-0.32%) |
Sep 14, 2021 | 40.13 | 40.27 | 38.97 | 39.05 | 841,139 | -0.78(-1.96%) |
Sep 13, 2021 | 39.89 | 40.28 | 39.69 | 39.83 | 668,215 | +0.20(+0.51%) |
Sep 10, 2021 | 40.42 | 40.42 | 39.55 | 39.62 | 754,424 | -0.63(-1.56%) |
Sep 09, 2021 | 41.10 | 41.26 | 40.23 | 40.25 | 665,145 | -0.84(-2.04%) |
Sep 08, 2021 | 40.48 | 41.21 | 40.25 | 41.09 | 925,048 | +0.49(+1.22%) |
Sep 07, 2021 | 41.36 | 41.41 | 40.59 | 40.60 | 663,983 | -0.84(-2.03%) |
Sep 03, 2021 | 41.79 | 41.86 | 41.36 | 41.44 | 375,967 | -0.24(-0.57%) |
Sep 02, 2021 | 41.53 | 41.73 | 41.41 | 41.67 | 567,829 | +0.27(+0.66%) |
Sep 01, 2021 | 41.03 | 41.45 | 40.76 | 41.40 | 677,059 | +0.47(+1.14%) |
Aug 31, 2021 | 41.06 | 41.11 | 40.76 | 40.93 | 1,214,110 | -0.21(-0.52%) |
Aug 30, 2021 | 41.18 | 41.38 | 41.07 | 41.14 | 518,183 | +0.07(+0.17%) |
Aug 27, 2021 | 40.77 | 41.22 | 40.64 | 41.07 | 697,923 | +0.49(+1.22%) |
Aug 26, 2021 | 41.04 | 41.11 | 40.55 | 40.58 | 571,585 | -0.45(-1.10%) |
Aug 25, 2021 | 40.87 | 41.35 | 40.74 | 41.03 | 571,251 | +0.10(+0.24%) |
Aug 24, 2021 | 41.21 | 41.21 | 40.80 | 40.93 | 632,788 | -0.22(-0.54%) |
Aug 23, 2021 | 41.35 | 41.37 | 41.05 | 41.15 | 580,291 | -0.06(-0.15%) |
Aug 20, 2021 | 40.74 | 41.33 | 40.45 | 41.21 | 1,141,579 | +0.35(+0.87%) |
Aug 19, 2021 | 41.44 | 41.70 | 40.63 | 40.86 | 716,775 | -0.80(-1.91%) |
Aug 18, 2021 | 41.77 | 42.01 | 41.59 | 41.66 | 770,228 | -0.19(-0.44%) |
Aug 17, 2021 | 41.57 | 41.90 | 41.24 | 41.84 | 590,097 | -0.02(-0.04%) |
Aug 16, 2021 | 42.56 | 42.91 | 41.86 | 41.86 | 844,297 | -0.65(-1.52%) |
Aug 13, 2021 | 42.09 | 42.69 | 41.99 | 42.50 | 1,354,328 | +0.44(+1.05%) |
Aug 12, 2021 | 42.02 | 42.09 | 41.66 | 42.06 | 850,263 | +0.11(+0.25%) |
Aug 11, 2021 | 41.90 | 42.02 | 41.58 | 41.96 | 577,507 | +0.21(+0.51%) |
Aug 10, 2021 | 41.76 | 41.90 | 41.39 | 41.74 | 693,763 | +0.01(+0.02%) |
Aug 09, 2021 | 41.46 | 41.79 | 41.10 | 41.74 | 715,374 | +0.24(+0.57%) |
Aug 06, 2021 | 41.68 | 42.07 | 41.47 | 41.50 | 852,530 | -0.02(-0.04%) |
Aug 05, 2021 | 41.47 | 41.53 | 40.89 | 41.51 | 1,189,557 | +0.74(+1.82%) |
Aug 04, 2021 | 40.96 | 41.02 | 40.33 | 40.77 | 901,624 | -0.39(-0.94%) |
Aug 03, 2021 | 40.60 | 41.20 | 40.22 | 41.16 | 786,514 | +0.64(+1.57%) |
Aug 02, 2021 | 40.63 | 41.09 | 40.52 | 40.52 | 832,952 | -0.12(-0.30%) |
Jul 30, 2021 | 40.88 | 41.19 | 40.58 | 40.65 | 2,501,616 | -0.34(-0.82%) |
Jul 29, 2021 | 41.13 | 41.16 | 40.79 | 40.98 | 704,890 | +0.03(+0.06%) |
Jul 28, 2021 | 41.13 | 41.26 | 40.57 | 40.96 | 671,976 | -0.19(-0.45%) |
Jul 27, 2021 | 40.80 | 41.39 | 40.54 | 41.14 | 819,327 | +0.33(+0.80%) |
Jul 26, 2021 | 40.73 | 41.03 | 40.68 | 40.82 | 1,198,177 | +0.03(+0.06%) |
Jul 23, 2021 | 40.39 | 40.86 | 40.06 | 40.79 | 1,305,283 | +0.69(+1.72%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.95 | 40.10 | 715,758 | -0.21(-0.53%) |
Jul 21, 2021 | 41.00 | 41.17 | 40.26 | 40.31 | 939,512 | -0.52(-1.28%) |
Jul 20, 2021 | 39.79 | 40.99 | 39.70 | 40.83 | 1,481,433 | +1.04(+2.62%) |
Jul 19, 2021 | 40.37 | 40.49 | 39.36 | 39.79 | 1,008,356 | -0.95(-2.32%) |
Jul 16, 2021 | 41.10 | 41.27 | 40.70 | 40.74 | 878,318 | -0.11(-0.26%) |
Jul 15, 2021 | 40.38 | 41.02 | 40.37 | 40.84 | 1,023,419 | +0.24(+0.59%) |
Jul 14, 2021 | 40.47 | 40.75 | 40.12 | 40.60 | 1,266,010 | +0.19(+0.46%) |
Jul 13, 2021 | 41.30 | 41.35 | 40.37 | 40.42 | 1,047,979 | -0.88(-2.14%) |
Jul 12, 2021 | 40.96 | 41.43 | 40.68 | 41.30 | 1,337,905 | +0.17(+0.41%) |
Jul 09, 2021 | 40.83 | 41.17 | 40.66 | 41.13 | 1,374,170 | +0.49(+1.20%) |
Jul 08, 2021 | 40.83 | 41.00 | 40.52 | 40.65 | 1,117,771 | -0.53(-1.29%) |
Jul 07, 2021 | 40.64 | 41.25 | 40.45 | 41.18 | 1,255,104 | +0.57(+1.41%) |
Jul 06, 2021 | 41.25 | 41.36 | 40.08 | 40.60 | 1,233,047 | -0.59(-1.44%) |
Jul 02, 2021 | 41.21 | 41.28 | 40.81 | 41.20 | 801,427 | -0.14(-0.34%) |
Jul 01, 2021 | 41.16 | 41.68 | 40.92 | 41.34 | 805,499 | +0.41(+0.99%) |
Jun 30, 2021 | 41.14 | 41.39 | 40.70 | 40.93 | 1,280,470 | -0.19(-0.45%) |
Jun 29, 2021 | 41.50 | 41.70 | 40.94 | 41.12 | 1,210,854 | -0.34(-0.81%) |
Jun 28, 2021 | 41.86 | 41.86 | 41.15 | 41.45 | 834,279 | -0.34(-0.82%) |
Jun 25, 2021 | 41.13 | 41.84 | 40.98 | 41.80 | 1,667,296 | +0.41(+0.98%) |
Jun 24, 2021 | 41.28 | 41.53 | 40.78 | 41.39 | 1,201,976 | +0.34(+0.82%) |
Jun 23, 2021 | 41.13 | 41.47 | 40.60 | 41.06 | 1,778,452 | +0.86(+2.13%) |
Jun 22, 2021 | 40.77 | 40.89 | 40.10 | 40.20 | 1,141,513 | -0.71(-1.73%) |
Jun 21, 2021 | 40.29 | 41.07 | 40.29 | 40.91 | 1,250,984 | +0.86(+2.14%) |
Jun 18, 2021 | 40.94 | 41.19 | 40.04 | 40.05 | 1,680,944 | -1.30(-3.14%) |
Jun 17, 2021 | 41.23 | 41.45 | 41.04 | 41.35 | 1,122,744 | +0.15(+0.36%) |
Jun 16, 2021 | 41.58 | 41.67 | 40.74 | 41.20 | 871,058 | -0.43(-1.04%) |
Jun 15, 2021 | 41.51 | 41.86 | 41.30 | 41.63 | 687,042 | +0.04(+0.11%) |
Jun 14, 2021 | 42.06 | 42.30 | 41.44 | 41.59 | 675,789 | -0.31(-0.75%) |
Jun 11, 2021 | 41.86 | 41.99 | 41.68 | 41.90 | 765,508 | +0.15(+0.36%) |
Jun 10, 2021 | 42.05 | 42.19 | 41.70 | 41.75 | 682,653 | -0.25(-0.59%) |
Jun 09, 2021 | 41.96 | 42.29 | 41.64 | 42.00 | 1,016,126 | -0.02(-0.04%) |
Jun 08, 2021 | 41.53 | 42.05 | 41.14 | 42.01 | 1,048,828 | +0.41(+0.99%) |
Jun 07, 2021 | 41.01 | 41.61 | 41.00 | 41.60 | 842,464 | +0.73(+1.78%) |
Jun 04, 2021 | 41.24 | 41.24 | 40.77 | 40.87 | 868,848 | -0.10(-0.24%) |
Jun 03, 2021 | 40.51 | 40.97 | 40.29 | 40.97 | 1,163,088 | +0.27(+0.67%) |
Jun 02, 2021 | 40.67 | 40.92 | 40.29 | 40.70 | 828,019 | +0.19(+0.48%) |
Jun 01, 2021 | 40.67 | 40.71 | 40.10 | 40.50 | 1,094,354 | +0.10(+0.24%) |
May 28, 2021 | 40.11 | 40.57 | 39.95 | 40.41 | 1,475,696 | +0.61(+1.52%) |
May 27, 2021 | 39.68 | 40.08 | 39.46 | 39.80 | 2,163,799 | +0.40(+1.02%) |
May 26, 2021 | 39.41 | 39.60 | 39.13 | 39.40 | 1,328,731 | +0.01(+0.02%) |
May 25, 2021 | 39.32 | 39.48 | 39.08 | 39.39 | 971,848 | +0.07(+0.18%) |
May 24, 2021 | 39.26 | 39.57 | 39.09 | 39.32 | 1,002,198 | +0.24(+0.61%) |
May 21, 2021 | 39.00 | 39.21 | 38.76 | 39.08 | 651,793 | +0.32(+0.81%) |
May 20, 2021 | 38.51 | 38.99 | 38.30 | 38.77 | 836,242 | +0.30(+0.78%) |
May 19, 2021 | 38.16 | 38.55 | 37.70 | 38.47 | 946,777 | +0.07(+0.18%) |
May 18, 2021 | 38.52 | 38.64 | 38.16 | 38.40 | 3,124,040 | -0.04(-0.11%) |
May 17, 2021 | 38.78 | 39.11 | 38.39 | 38.44 | 3,304,780 | -1.87(-4.64%) |
May 14, 2021 | 40.34 | 40.72 | 40.22 | 40.31 | 691,745 | +0.06(+0.15%) |
May 13, 2021 | 39.05 | 40.46 | 39.05 | 40.25 | 812,251 | +1.07(+2.73%) |
May 12, 2021 | 40.30 | 40.50 | 39.11 | 39.18 | 600,004 | -1.01(-2.51%) |
May 11, 2021 | 40.34 | 40.55 | 39.70 | 40.19 | 1,312,212 | -0.36(-0.89%) |
May 10, 2021 | 40.34 | 41.00 | 40.12 | 40.55 | 932,480 | +0.52(+1.29%) |
May 07, 2021 | 39.18 | 40.06 | 38.88 | 40.03 | 875,921 | +0.62(+1.58%) |
May 06, 2021 | 39.49 | 39.81 | 38.39 | 39.41 | 1,134,544 | +0.41(+1.06%) |
May 05, 2021 | 38.91 | 39.00 | 38.33 | 38.99 | 820,355 | +0.19(+0.50%) |
May 04, 2021 | 39.14 | 39.20 | 38.58 | 38.80 | 692,738 | -0.11(-0.29%) |
May 03, 2021 | 38.42 | 39.29 | 38.35 | 38.92 | 767,210 | +0.56(+1.46%) |
Apr 30, 2021 | 38.59 | 38.64 | 38.33 | 38.35 | 2,839,631 | -0.20(-0.52%) |
Apr 29, 2021 | 38.44 | 38.96 | 38.17 | 38.56 | 792,812 | +0.27(+0.71%) |
Apr 28, 2021 | 38.42 | 38.54 | 38.18 | 38.28 | 990,032 | -0.06(-0.16%) |
Apr 27, 2021 | 38.43 | 38.49 | 38.13 | 38.35 | 942,239 | -0.09(-0.23%) |
Apr 26, 2021 | 38.85 | 38.85 | 38.34 | 38.43 | 816,378 | -0.34(-0.88%) |
Apr 23, 2021 | 38.76 | 38.94 | 38.41 | 38.78 | 765,037 | +0.12(+0.32%) |
Apr 22, 2021 | 38.80 | 39.05 | 38.49 | 38.65 | 902,760 | -0.30(-0.77%) |
Apr 21, 2021 | 38.96 | 39.05 | 38.71 | 38.95 | 844,741 | -0.11(-0.27%) |
Apr 20, 2021 | 38.35 | 39.08 | 38.35 | 39.06 | 893,607 | +0.57(+1.48%) |
Apr 19, 2021 | 38.78 | 38.81 | 38.36 | 38.49 | 987,336 | -0.14(-0.36%) |
Apr 16, 2021 | 38.61 | 38.85 | 38.48 | 38.63 | 840,367 | +0.22(+0.57%) |
Apr 15, 2021 | 38.10 | 38.43 | 37.81 | 38.41 | 669,515 | +0.39(+1.02%) |
Apr 14, 2021 | 37.91 | 38.22 | 37.66 | 38.02 | 921,400 | +0.13(+0.35%) |
Apr 13, 2021 | 37.51 | 38.22 | 37.03 | 37.89 | 1,623,271 | +0.45(+1.20%) |
Apr 12, 2021 | 36.94 | 37.57 | 36.89 | 37.44 | 1,278,116 | +0.68(+1.84%) |
Apr 09, 2021 | 37.00 | 37.04 | 36.45 | 36.77 | 943,618 | -0.33(-0.90%) |
Apr 08, 2021 | 36.78 | 37.13 | 36.49 | 37.10 | 1,383,318 | +0.26(+0.71%) |
Apr 07, 2021 | 36.59 | 36.84 | 36.32 | 36.84 | 786,296 | +0.34(+0.94%) |
Apr 06, 2021 | 36.23 | 36.59 | 36.02 | 36.49 | 1,090,230 | +0.11(+0.29%) |
Apr 05, 2021 | 36.33 | 36.72 | 36.07 | 36.39 | 692,327 | +0.19(+0.53%) |
Apr 01, 2021 | 36.10 | 36.20 | 35.62 | 36.20 | 919,458 | +0.21(+0.59%) |
Mar 31, 2021 | 36.43 | 36.55 | 35.77 | 35.99 | 1,344,421 | -0.47(-1.30%) |
Mar 30, 2021 | 36.34 | 36.47 | 36.02 | 36.46 | 1,292,519 | +0.04(+0.12%) |
Mar 29, 2021 | 36.14 | 36.63 | 36.02 | 36.42 | 878,934 | -0.06(-0.17%) |
Mar 26, 2021 | 36.85 | 36.91 | 36.13 | 36.48 | 1,195,022 | -0.24(-0.65%) |
Mar 25, 2021 | 35.72 | 36.85 | 35.35 | 36.71 | 1,327,772 | +1.00(+2.80%) |
Mar 24, 2021 | 35.56 | 36.50 | 35.44 | 35.71 | 942,605 | +0.27(+0.77%) |
Mar 23, 2021 | 35.41 | 35.91 | 35.13 | 35.44 | 1,006,970 | -0.35(-0.98%) |
Mar 22, 2021 | 36.71 | 36.71 | 35.49 | 35.79 | 805,258 | -0.59(-1.62%) |
Mar 19, 2021 | 35.82 | 36.63 | 35.20 | 36.38 | 4,636,039 | +0.73(+2.04%) |
Mar 18, 2021 | 35.89 | 36.00 | 35.51 | 35.65 | 951,992 | -0.37(-1.02%) |
Mar 17, 2021 | 36.55 | 36.55 | 35.94 | 36.02 | 917,591 | -0.54(-1.46%) |
Mar 16, 2021 | 36.26 | 36.63 | 36.02 | 36.56 | 1,006,815 | +0.01(+0.02%) |
Mar 15, 2021 | 35.70 | 36.56 | 35.55 | 36.55 | 997,296 | +0.85(+2.38%) |
Mar 12, 2021 | 35.30 | 35.87 | 35.21 | 35.70 | 790,565 | +0.55(+1.57%) |
Mar 11, 2021 | 35.64 | 35.68 | 35.00 | 35.14 | 807,043 | -0.37(-1.03%) |
Mar 10, 2021 | 34.64 | 35.57 | 34.51 | 35.51 | 813,034 | +0.75(+2.15%) |
Mar 09, 2021 | 35.64 | 35.87 | 34.72 | 34.76 | 1,048,084 | -0.94(-2.63%) |
Mar 08, 2021 | 35.58 | 35.87 | 34.89 | 35.70 | 1,163,016 | +0.31(+0.89%) |
Mar 05, 2021 | 34.36 | 35.53 | 34.19 | 35.39 | 1,262,894 | +1.36(+3.99%) |
Mar 04, 2021 | 34.05 | 34.66 | 33.78 | 34.03 | 1,178,952 | +0.03(+0.08%) |
Mar 03, 2021 | 33.79 | 34.45 | 33.40 | 34.00 | 978,652 | +0.26(+0.77%) |
Mar 02, 2021 | 33.75 | 33.84 | 33.28 | 33.74 | 1,151,989 | +0.20(+0.60%) |
Mar 01, 2021 | 33.99 | 34.50 | 33.54 | 33.54 | 1,663,468 | +0.20(+0.60%) |
Feb 26, 2021 | 34.64 | 34.74 | 33.30 | 33.34 | 1,961,387 | -1.25(-3.62%) |
Feb 25, 2021 | 35.21 | 35.40 | 34.59 | 34.59 | 1,087,316 | -0.37(-1.07%) |
Feb 24, 2021 | 34.49 | 35.14 | 34.39 | 34.97 | 1,122,032 | +0.50(+1.44%) |
Feb 23, 2021 | 35.05 | 35.26 | 34.45 | 34.47 | 1,331,389 | -0.55(-1.57%) |
Feb 22, 2021 | 35.20 | 35.33 | 34.86 | 35.02 | 1,045,392 | -0.04(-0.12%) |
Feb 19, 2021 | 34.50 | 35.13 | 34.40 | 35.06 | 837,180 | +0.66(+1.92%) |
Feb 18, 2021 | 34.98 | 35.20 | 34.39 | 34.40 | 767,647 | -0.63(-1.79%) |
Feb 17, 2021 | 34.90 | 35.20 | 34.38 | 35.03 | 1,204,963 | +0.14(+0.40%) |
Feb 16, 2021 | 33.95 | 34.93 | 33.89 | 34.89 | 1,468,217 | +1.05(+3.11%) |
Feb 12, 2021 | 33.58 | 33.88 | 33.38 | 33.84 | 760,080 | +0.19(+0.57%) |
Feb 11, 2021 | 33.28 | 33.71 | 33.15 | 33.65 | 1,124,342 | +0.29(+0.86%) |
Feb 10, 2021 | 33.24 | 33.62 | 33.15 | 33.36 | 1,454,461 | +0.64(+1.97%) |
Feb 09, 2021 | 32.54 | 32.89 | 32.33 | 32.71 | 912,970 | +0.36(+1.10%) |
Feb 08, 2021 | 32.53 | 32.65 | 32.17 | 32.36 | 1,017,578 | -0.10(-0.32%) |
Feb 05, 2021 | 32.20 | 32.58 | 31.96 | 32.46 | 763,413 | +0.47(+1.47%) |
Feb 04, 2021 | 31.50 | 32.04 | 31.07 | 31.99 | 1,479,474 | +0.53(+1.69%) |
Feb 03, 2021 | 31.00 | 31.49 | 30.91 | 31.46 | 943,864 | +0.13(+0.42%) |
Feb 02, 2021 | 31.77 | 32.02 | 31.23 | 31.33 | 1,292,679 | -0.33(-1.04%) |
Feb 01, 2021 | 31.29 | 31.71 | 31.15 | 31.66 | 1,132,357 | +0.34(+1.08%) |
Jan 29, 2021 | 31.50 | 31.80 | 31.29 | 31.32 | 2,636,670 | -0.37(-1.18%) |
Jan 28, 2021 | 31.92 | 32.34 | 31.68 | 31.70 | 1,119,866 | -0.17(-0.55%) |
Jan 27, 2021 | 31.72 | 32.41 | 31.64 | 31.87 | 1,276,452 | -0.23(-0.73%) |
Jan 26, 2021 | 32.49 | 32.64 | 32.06 | 32.11 | 1,312,420 | -0.26(-0.81%) |
Jan 25, 2021 | 32.20 | 32.51 | 32.11 | 32.37 | 1,250,725 | +0.01(+0.03%) |
Jan 22, 2021 | 31.89 | 32.42 | 31.60 | 32.36 | 1,092,723 | +0.24(+0.76%) |
Jan 21, 2021 | 32.42 | 32.62 | 32.03 | 32.11 | 1,154,987 | -0.25(-0.78%) |
Jan 20, 2021 | 32.31 | 32.67 | 32.16 | 32.37 | 1,207,613 | -0.09(-0.27%) |
Jan 19, 2021 | 32.91 | 32.98 | 32.39 | 32.45 | 1,539,652 | -0.30(-0.90%) |
Jan 15, 2021 | 32.20 | 32.80 | 32.02 | 32.75 | 1,014,705 | +0.50(+1.57%) |
Jan 14, 2021 | 32.27 | 32.44 | 31.83 | 32.24 | 842,275 | +0.30(+0.93%) |
Jan 13, 2021 | 31.71 | 32.28 | 31.51 | 31.95 | 1,186,464 | +0.18(+0.58%) |
Jan 12, 2021 | 31.07 | 31.86 | 30.89 | 31.77 | 1,115,869 | +0.80(+2.59%) |
Jan 11, 2021 | 30.45 | 31.15 | 30.45 | 30.97 | 1,010,523 | +0.29(+0.94%) |
Jan 08, 2021 | 30.63 | 31.00 | 30.19 | 30.68 | 1,243,820 | +0.17(+0.57%) |
Jan 07, 2021 | 31.67 | 31.67 | 30.48 | 30.50 | 1,482,228 | -1.08(-3.42%) |
Jan 06, 2021 | 30.77 | 31.75 | 30.64 | 31.58 | 1,360,780 | +1.23(+4.04%) |
Jan 05, 2021 | 30.44 | 30.70 | 29.91 | 30.36 | 1,139,291 | +0.08(+0.26%) |
Jan 04, 2021 | 30.58 | 30.63 | 29.94 | 30.28 | 1,009,487 | -0.15(-0.49%) |
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 755,609 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.81 | 30.46 | 29.76 | 29.97 | 755,609 | +0.01(+0.03%) |
Dec 29, 2020 | 30.40 | 30.63 | 29.81 | 29.96 | 849,057 | -0.45(-1.49%) |
Dec 28, 2020 | 30.48 | 30.79 | 30.22 | 30.42 | 771,619 | -0.05(-0.17%) |
Dec 24, 2020 | 30.50 | 30.50 | 29.94 | 30.47 | 201,883 | +0.14(+0.46%) |
Dec 23, 2020 | 30.13 | 30.67 | 30.13 | 30.33 | 604,925 | +0.30(+1.01%) |
Dec 22, 2020 | 29.81 | 30.16 | 29.66 | 30.03 | 756,829 | +0.17(+0.58%) |
Dec 21, 2020 | 30.46 | 30.73 | 29.47 | 29.85 | 1,002,087 | -1.08(-3.49%) |
Dec 18, 2020 | 31.47 | 31.70 | 30.83 | 30.93 | 3,124,546 | -0.39(-1.25%) |
Dec 17, 2020 | 31.10 | 31.51 | 31.10 | 31.32 | 1,033,133 | +0.25(+0.81%) |
Dec 16, 2020 | 31.74 | 31.74 | 31.05 | 31.07 | 1,282,000 | -0.57(-1.79%) |
Dec 15, 2020 | 30.57 | 31.73 | 30.36 | 31.64 | 1,002,640 | +1.19(+3.92%) |
Dec 14, 2020 | 30.94 | 31.30 | 30.43 | 30.44 | 904,838 | -0.05(-0.17%) |
Dec 11, 2020 | 30.33 | 30.81 | 30.33 | 30.50 | 858,403 | -0.07(-0.23%) |
Dec 10, 2020 | 30.32 | 30.61 | 30.13 | 30.56 | 855,141 | +0.16(+0.54%) |
Dec 09, 2020 | 30.77 | 31.01 | 30.28 | 30.40 | 789,626 | -0.22(-0.70%) |
Dec 08, 2020 | 30.31 | 30.81 | 30.23 | 30.62 | 1,010,517 | +0.03(+0.08%) |
Dec 07, 2020 | 30.93 | 31.15 | 30.46 | 30.59 | 1,217,146 | -0.48(-1.55%) |
Dec 04, 2020 | 31.04 | 31.25 | 30.74 | 31.07 | 1,495,739 | +0.34(+1.09%) |
Dec 03, 2020 | 31.14 | 31.33 | 30.64 | 30.74 | 730,285 | -0.41(-1.30%) |
Dec 02, 2020 | 31.04 | 31.15 | 30.43 | 31.14 | 1,083,193 | -0.01(-0.03%) |
Dec 01, 2020 | 30.92 | 31.42 | 30.78 | 31.15 | 1,275,921 | +0.56(+1.83%) |
Nov 30, 2020 | 31.76 | 31.91 | 30.59 | 30.59 | 2,872,517 | -1.45(-4.52%) |
Nov 27, 2020 | 32.31 | 32.36 | 31.70 | 32.04 | 601,380 | -0.41(-1.28%) |
Nov 25, 2020 | 32.85 | 32.85 | 32.28 | 32.45 | 1,218,187 | -0.36(-1.10%) |
Nov 24, 2020 | 31.90 | 33.06 | 31.73 | 32.81 | 1,096,966 | +1.31(+4.16%) |
Nov 23, 2020 | 31.08 | 31.80 | 30.87 | 31.50 | 922,372 | +0.57(+1.84%) |
Nov 20, 2020 | 30.93 | 31.12 | 30.60 | 30.94 | 1,072,163 | -0.14(-0.44%) |
Nov 19, 2020 | 31.00 | 32.04 | 30.69 | 31.07 | 1,588,660 | +0.51(+1.66%) |
Nov 18, 2020 | 31.56 | 31.57 | 30.55 | 30.56 | 1,136,041 | -0.70(-2.23%) |
Nov 17, 2020 | 31.55 | 31.55 | 30.73 | 31.26 | 1,377,024 | -0.46(-1.44%) |
Nov 16, 2020 | 32.06 | 32.18 | 31.47 | 31.72 | 1,208,080 | +0.31(+0.99%) |
Nov 13, 2020 | 30.71 | 31.67 | 30.71 | 31.41 | 629,565 | +0.82(+2.68%) |
Nov 12, 2020 | 31.25 | 31.30 | 30.31 | 30.59 | 832,373 | -0.97(-3.09%) |
Nov 11, 2020 | 31.99 | 32.09 | 31.25 | 31.56 | 1,132,199 | -0.47(-1.45%) |
Nov 10, 2020 | 29.88 | 32.08 | 29.78 | 32.03 | 1,766,179 | +2.41(+8.12%) |
Nov 09, 2020 | 29.71 | 30.24 | 29.01 | 29.62 | 1,373,122 | +1.76(+6.31%) |
Nov 06, 2020 | 28.84 | 29.00 | 27.75 | 27.87 | 821,403 | -0.82(-2.86%) |
Nov 05, 2020 | 28.55 | 29.13 | 28.41 | 28.68 | 692,366 | +0.27(+0.94%) |
Nov 04, 2020 | 28.91 | 29.31 | 28.41 | 28.42 | 703,709 | -0.73(-2.51%) |
Nov 03, 2020 | 28.94 | 29.31 | 28.70 | 29.15 | 933,364 | +0.48(+1.68%) |