Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.15 | 39.15 | 38.98 | 38.98 | 3,244 | -0.46(-1.16%) |
Sep 29, 2021 | 39.40 | 39.47 | 39.40 | 39.44 | 12,146 | +0.32(+0.83%) |
Sep 28, 2021 | 38.97 | 39.12 | 38.97 | 39.12 | 2,700 | +0.34(+0.87%) |
Sep 27, 2021 | 38.68 | 38.79 | 38.65 | 38.78 | 10,902 | +0.17(+0.44%) |
Sep 24, 2021 | 38.57 | 38.61 | 38.57 | 38.61 | 1,084 | +0.34(+0.89%) |
Sep 23, 2021 | 38.16 | 38.27 | 38.16 | 38.27 | 5,346 | +0.37(+0.98%) |
Sep 22, 2021 | 37.77 | 37.89 | 37.77 | 37.89 | 2,074 | +0.37(+0.98%) |
Sep 21, 2021 | 37.58 | 37.58 | 37.52 | 37.52 | 974 | -0.15(-0.40%) |
Sep 20, 2021 | 37.75 | 37.75 | 37.64 | 37.68 | 1,392 | -0.40(-1.04%) |
Sep 17, 2021 | 38.03 | 38.08 | 38.03 | 38.07 | 2,178 | +0.19(+0.49%) |
Sep 16, 2021 | 37.93 | 37.95 | 37.84 | 37.89 | 1,900 | +0.24(+0.63%) |
Sep 15, 2021 | 37.66 | 37.66 | 37.65 | 37.65 | 2,896 | -0.19(-0.49%) |
Sep 14, 2021 | 37.84 | 37.84 | 37.84 | 37.84 | 1,448 | -0.27(-0.70%) |
Sep 13, 2021 | 38.09 | 38.10 | 38.09 | 38.10 | 1,962 | +0.09(+0.25%) |
Sep 10, 2021 | 38.07 | 38.07 | 38.01 | 38.01 | 890 | +0.13(+0.35%) |
Sep 09, 2021 | 37.97 | 37.97 | 37.88 | 37.88 | 4,106 | -0.39(-1.03%) |
Sep 08, 2021 | 38.30 | 38.36 | 38.27 | 38.27 | 1,152 | -0.05(-0.12%) |
Sep 07, 2021 | 38.20 | 38.33 | 38.20 | 38.32 | 2,604 | +0.43(+1.15%) |
Sep 03, 2021 | 37.88 | 37.88 | 37.88 | 37.88 | 424 | -0.18(-0.48%) |
Sep 02, 2021 | 38.12 | 38.12 | 38.07 | 38.07 | 2,328 | -0.06(-0.15%) |
Sep 01, 2021 | 38.06 | 38.16 | 38.06 | 38.12 | 2,672 | +0.01(+0.03%) |
Aug 31, 2021 | 38.03 | 38.12 | 38.03 | 38.11 | 1,746 | +0.07(+0.20%) |
Aug 30, 2021 | 38.05 | 38.05 | 38.04 | 38.04 | 874 | +0.05(+0.13%) |
Aug 27, 2021 | 38.28 | 38.28 | 37.99 | 37.99 | 3,272 | -0.16(-0.42%) |
Aug 26, 2021 | 38.19 | 38.26 | 38.13 | 38.15 | 8,388 | +0.04(+0.12%) |
Aug 25, 2021 | 38.13 | 38.13 | 38.10 | 38.10 | 4,640 | +0.22(+0.58%) |
Aug 24, 2021 | 37.88 | 37.89 | 37.88 | 37.89 | 504 | -0.00(-0.01%) |
Aug 23, 2021 | 38.00 | 38.01 | 37.89 | 37.89 | 23,686 | -0.21(-0.56%) |
Aug 20, 2021 | 37.96 | 38.10 | 37.96 | 38.10 | 1,802 | +0.12(+0.33%) |
Aug 19, 2021 | 37.98 | 37.98 | 37.98 | 37.98 | 9,830 | +0.01(+0.04%) |
Aug 18, 2021 | 38.01 | 38.16 | 37.97 | 37.97 | 9,670 | +0.12(+0.33%) |
Aug 17, 2021 | 37.76 | 37.85 | 37.72 | 37.84 | 3,278 | +0.24(+0.64%) |
Aug 16, 2021 | 37.59 | 37.60 | 37.59 | 37.60 | 2,294 | -0.22(-0.59%) |
Aug 13, 2021 | 38.23 | 38.23 | 37.82 | 37.82 | 10,016 | -0.59(-1.55%) |
Aug 12, 2021 | 38.47 | 38.47 | 38.42 | 38.42 | 5,964 | -0.01(-0.03%) |
Aug 11, 2021 | 38.44 | 38.44 | 38.43 | 38.43 | 1,840 | -0.11(-0.28%) |
Aug 10, 2021 | 38.52 | 38.55 | 38.52 | 38.54 | 5,342 | +0.16(+0.42%) |
Aug 09, 2021 | 38.19 | 38.38 | 38.19 | 38.38 | 3,808 | +0.09(+0.24%) |
Aug 06, 2021 | 38.27 | 38.33 | 38.27 | 38.28 | 10,272 | +0.31(+0.82%) |
Aug 05, 2021 | 37.95 | 37.97 | 37.95 | 37.97 | 766 | +0.18(+0.48%) |
Aug 04, 2021 | 37.59 | 37.84 | 37.59 | 37.79 | 3,130 | +0.29(+0.77%) |
Aug 03, 2021 | 37.55 | 37.55 | 37.50 | 37.50 | 2,690 | -0.19(-0.51%) |
Aug 02, 2021 | 37.79 | 37.79 | 37.60 | 37.69 | 10,684 | -0.25(-0.66%) |
Jul 30, 2021 | 37.96 | 37.99 | 37.95 | 37.95 | 4,366 | +0.16(+0.44%) |
Jul 29, 2021 | 38.02 | 38.02 | 37.77 | 37.78 | 7,770 | -0.29(-0.76%) |
Jul 28, 2021 | 38.28 | 38.31 | 38.07 | 38.07 | 5,968 | +0.09(+0.25%) |
Jul 27, 2021 | 38.12 | 38.12 | 37.91 | 37.97 | 5,532 | -0.48(-1.24%) |
Jul 26, 2021 | 38.40 | 38.46 | 38.28 | 38.45 | 12,828 | -0.11(-0.28%) |
Jul 23, 2021 | 38.45 | 38.58 | 38.45 | 38.56 | 3,866 | +0.29(+0.76%) |
Jul 22, 2021 | 38.24 | 38.30 | 38.24 | 38.27 | 3,410 | -0.11(-0.28%) |
Jul 21, 2021 | 38.42 | 38.42 | 38.34 | 38.37 | 8,122 | +0.31(+0.83%) |
Jul 20, 2021 | 37.85 | 38.15 | 37.85 | 38.06 | 8,680 | +0.23(+0.61%) |
Jul 19, 2021 | 37.69 | 37.86 | 37.61 | 37.83 | 13,294 | -0.40(-1.06%) |
Jul 16, 2021 | 38.35 | 38.35 | 38.23 | 38.23 | 1,358 | +0.18(+0.48%) |
Jul 15, 2021 | 38.13 | 38.22 | 38.05 | 38.05 | 1,578 | -0.13(-0.34%) |
Jul 14, 2021 | 38.26 | 38.26 | 38.18 | 38.18 | 3,504 | -0.45(-1.15%) |
Jul 13, 2021 | 38.41 | 38.62 | 38.41 | 38.62 | 2,104 | +0.19(+0.49%) |
Jul 12, 2021 | 38.41 | 38.45 | 38.41 | 38.44 | 3,526 | +0.16(+0.40%) |
Jul 09, 2021 | 38.17 | 38.32 | 38.17 | 38.28 | 32,380 | +0.23(+0.60%) |
Jul 08, 2021 | 37.97 | 38.08 | 37.91 | 38.05 | 8,080 | -0.53(-1.39%) |
Jul 07, 2021 | 38.67 | 38.70 | 38.59 | 38.59 | 1,440 | -0.07(-0.18%) |
Jul 06, 2021 | 38.76 | 38.76 | 38.62 | 38.66 | 15,336 | -0.29(-0.74%) |
Jul 02, 2021 | 39.15 | 39.15 | 38.94 | 38.94 | 25,742 | -0.36(-0.92%) |
Jul 01, 2021 | 39.20 | 39.37 | 39.20 | 39.30 | 36,810 | +0.31(+0.81%) |
Jun 30, 2021 | 38.68 | 39.01 | 38.67 | 38.99 | 12,944 | +0.40(+1.02%) |
Jun 29, 2021 | 38.57 | 38.61 | 38.57 | 38.59 | 11,458 | -0.04(-0.10%) |
Jun 28, 2021 | 38.81 | 38.81 | 38.51 | 38.63 | 47,172 | -0.13(-0.33%) |
Jun 25, 2021 | 38.57 | 38.84 | 38.57 | 38.76 | 10,152 | -0.05(-0.12%) |
Jun 24, 2021 | 38.80 | 38.83 | 38.80 | 38.81 | 5,358 | -0.09(-0.22%) |
Jun 23, 2021 | 38.78 | 38.90 | 38.77 | 38.90 | 4,804 | +0.23(+0.60%) |
Jun 22, 2021 | 38.72 | 38.77 | 38.66 | 38.67 | 6,120 | +0.25(+0.64%) |
Jun 21, 2021 | 38.35 | 38.42 | 38.33 | 38.42 | 3,370 | +0.08(+0.22%) |
Jun 18, 2021 | 38.54 | 38.54 | 38.28 | 38.34 | 10,108 | -0.10(-0.26%) |
Jun 17, 2021 | 38.49 | 38.49 | 38.35 | 38.44 | 9,208 | -0.23(-0.60%) |
Jun 16, 2021 | 38.19 | 38.67 | 38.15 | 38.67 | 10,566 | +0.39(+1.01%) |
Jun 15, 2021 | 38.30 | 38.33 | 38.28 | 38.28 | 1,942 | +0.01(+0.03%) |
Jun 14, 2021 | 38.18 | 38.30 | 38.18 | 38.27 | 5,730 | +0.26(+0.69%) |
Jun 11, 2021 | 38.10 | 38.12 | 38.01 | 38.01 | 6,092 | +0.22(+0.59%) |
Jun 10, 2021 | 38.08 | 38.08 | 37.78 | 37.78 | 4,692 | -0.19(-0.49%) |
Jun 09, 2021 | 37.98 | 37.98 | 37.73 | 37.97 | 2,984 | +0.09(+0.23%) |
Jun 08, 2021 | 37.84 | 37.88 | 37.84 | 37.88 | 4,794 | +0.16(+0.43%) |
Jun 07, 2021 | 37.70 | 37.74 | 37.70 | 37.72 | 2,382 | -0.19(-0.50%) |
Jun 04, 2021 | 37.93 | 37.98 | 37.85 | 37.91 | 69,378 | -0.53(-1.38%) |
Jun 03, 2021 | 38.34 | 38.46 | 38.34 | 38.44 | 41,076 | +0.49(+1.28%) |
Jun 02, 2021 | 38.02 | 38.02 | 37.95 | 37.95 | 9,816 | +0.04(+0.11%) |
Jun 01, 2021 | 37.91 | 37.98 | 37.83 | 37.91 | 62,540 | -0.24(-0.63%) |
May 28, 2021 | 38.37 | 38.37 | 38.13 | 38.15 | 43,554 | +0.02(+0.05%) |
May 27, 2021 | 37.91 | 38.17 | 37.91 | 38.13 | 14,184 | +0.45(+1.19%) |
May 26, 2021 | 37.56 | 37.69 | 37.56 | 37.68 | 6,164 | +0.28(+0.75%) |
May 25, 2021 | 37.52 | 37.58 | 37.40 | 37.40 | 10,854 | -0.03(-0.08%) |
May 24, 2021 | 37.46 | 37.46 | 37.43 | 37.43 | 3,132 | -0.09(-0.24%) |
May 21, 2021 | 37.52 | 37.57 | 37.51 | 37.52 | 6,250 | +0.07(+0.18%) |
May 20, 2021 | 37.48 | 37.48 | 37.45 | 37.45 | 4,218 | -0.28(-0.75%) |
May 19, 2021 | 37.52 | 37.74 | 37.33 | 37.74 | 5,292 | +0.20(+0.54%) |
May 18, 2021 | 37.55 | 37.59 | 37.51 | 37.53 | 4,426 | -0.19(-0.49%) |
May 17, 2021 | 37.72 | 37.76 | 37.68 | 37.72 | 15,516 | -0.12(-0.31%) |
May 14, 2021 | 37.85 | 37.88 | 37.80 | 37.84 | 5,602 | -0.07(-0.18%) |
May 13, 2021 | 38.03 | 38.03 | 37.89 | 37.91 | 6,324 | -0.11(-0.29%) |
May 12, 2021 | 37.70 | 38.03 | 37.70 | 38.02 | 41,896 | +0.64(+1.71%) |
May 11, 2021 | 37.36 | 37.38 | 37.26 | 37.38 | 10,492 | -0.08(-0.22%) |
May 10, 2021 | 37.46 | 37.51 | 37.45 | 37.46 | 7,254 | +0.13(+0.36%) |
May 07, 2021 | 37.44 | 37.52 | 37.28 | 37.33 | 8,760 | -0.31(-0.84%) |
May 06, 2021 | 37.84 | 37.84 | 37.63 | 37.64 | 9,924 | -0.11(-0.28%) |
May 05, 2021 | 37.82 | 37.82 | 37.71 | 37.75 | 16,108 | -0.08(-0.20%) |
May 04, 2021 | 37.74 | 37.88 | 37.67 | 37.82 | 40,282 | +0.14(+0.37%) |
May 03, 2021 | 37.75 | 37.78 | 37.27 | 37.69 | 239,040 | -0.13(-0.36%) |
Apr 30, 2021 | 37.74 | 37.84 | 37.74 | 37.82 | 9,000 | +0.27(+0.72%) |
Apr 29, 2021 | 37.74 | 37.77 | 37.52 | 37.55 | 1,756 | +0.19(+0.51%) |
Apr 28, 2021 | 37.61 | 37.61 | 37.36 | 37.36 | 19,326 | -0.10(-0.26%) |
Apr 27, 2021 | 37.24 | 37.46 | 37.24 | 37.45 | 5,766 | +0.42(+1.14%) |
Apr 26, 2021 | 36.93 | 37.03 | 36.93 | 37.03 | 1,198 | +0.17(+0.47%) |
Apr 23, 2021 | 36.91 | 36.92 | 36.86 | 36.86 | 7,200 | -0.11(-0.30%) |
Apr 22, 2021 | 37.05 | 37.09 | 36.97 | 36.97 | 1,892 | -0.02(-0.04%) |
Apr 21, 2021 | 37.01 | 37.05 | 36.98 | 36.98 | 101,390 | +0.00(+0.00%) |
Apr 20, 2021 | 37.24 | 37.24 | 36.98 | 36.98 | 14,944 | -0.08(-0.21%) |
Apr 19, 2021 | 37.15 | 37.15 | 36.96 | 37.06 | 69,248 | -0.43(-1.14%) |
Apr 16, 2021 | 37.54 | 37.54 | 37.48 | 37.49 | 6,000 | +0.06(+0.16%) |
Apr 15, 2021 | 37.45 | 37.47 | 37.41 | 37.43 | 9,638 | -0.15(-0.40%) |
Apr 14, 2021 | 37.63 | 37.68 | 37.58 | 37.58 | 20,346 | -0.07(-0.19%) |
Apr 13, 2021 | 37.84 | 37.84 | 37.65 | 37.65 | 32,280 | -0.27(-0.72%) |
Apr 12, 2021 | 37.91 | 37.94 | 37.91 | 37.92 | 8,430 | -0.18(-0.46%) |
Apr 09, 2021 | 38.23 | 38.23 | 38.08 | 38.10 | 6,000 | +0.24(+0.63%) |
Apr 08, 2021 | 37.73 | 37.87 | 37.70 | 37.86 | 8,152 | -0.35(-0.91%) |
Apr 07, 2021 | 38.20 | 38.26 | 38.12 | 38.21 | 22,322 | -0.03(-0.07%) |
Apr 06, 2021 | 38.21 | 38.28 | 38.15 | 38.24 | 8,372 | -0.26(-0.68%) |
Apr 05, 2021 | 38.67 | 38.67 | 38.35 | 38.50 | 19,010 | -0.28(-0.73%) |
Apr 01, 2021 | 38.84 | 38.88 | 38.75 | 38.78 | 131,000 | -0.09(-0.23%) |
Mar 31, 2021 | 38.91 | 38.91 | 38.70 | 38.88 | 31,022 | +0.27(+0.71%) |
Mar 30, 2021 | 38.61 | 38.61 | 38.51 | 38.60 | 16,616 | +0.38(+1.01%) |
Mar 29, 2021 | 38.15 | 38.23 | 38.15 | 38.22 | 9,394 | +0.11(+0.29%) |
Mar 26, 2021 | 38.21 | 38.23 | 38.09 | 38.11 | 22,000 | +0.37(+0.97%) |
Mar 25, 2021 | 37.72 | 37.82 | 37.72 | 37.74 | 20,670 | +0.29(+0.78%) |
Mar 24, 2021 | 37.60 | 37.60 | 37.45 | 37.45 | 15,038 | +0.06(+0.16%) |
Mar 23, 2021 | 37.41 | 37.48 | 37.39 | 37.39 | 8,720 | -0.14(-0.37%) |
Mar 22, 2021 | 37.52 | 37.53 | 37.47 | 37.53 | 6,244 | -0.06(-0.15%) |
Mar 19, 2021 | 37.69 | 37.70 | 37.55 | 37.59 | 8,400 | +0.01(+0.04%) |
Mar 18, 2021 | 37.83 | 37.83 | 37.57 | 37.57 | 2,454 | -0.01(-0.03%) |
Mar 17, 2021 | 37.78 | 37.88 | 37.40 | 37.58 | 27,806 | -0.07(-0.18%) |
Mar 16, 2021 | 37.58 | 37.70 | 37.38 | 37.65 | 14,410 | -0.10(-0.27%) |
Mar 15, 2021 | 37.82 | 37.82 | 37.73 | 37.75 | 7,390 | +0.06(+0.15%) |
Mar 12, 2021 | 37.73 | 37.73 | 37.65 | 37.69 | 8,800 | +0.39(+1.06%) |
Mar 11, 2021 | 37.45 | 37.45 | 37.28 | 37.30 | 8,372 | +0.06(+0.16%) |
Mar 10, 2021 | 37.30 | 37.42 | 37.02 | 37.24 | 20,816 | -0.09(-0.24%) |
Mar 09, 2021 | 37.46 | 37.56 | 37.29 | 37.33 | 20,002 | -0.28(-0.76%) |
Mar 08, 2021 | 37.49 | 37.62 | 37.49 | 37.62 | 8,860 | +0.39(+1.05%) |
Mar 05, 2021 | 37.16 | 37.27 | 37.08 | 37.23 | 53,400 | +0.32(+0.85%) |
Mar 04, 2021 | 36.63 | 36.95 | 36.63 | 36.91 | 291,906 | +0.58(+1.61%) |
Mar 03, 2021 | 36.32 | 36.41 | 36.27 | 36.33 | 48,516 | +0.16(+0.44%) |
Mar 02, 2021 | 36.22 | 36.23 | 36.15 | 36.16 | 21,242 | -0.04(-0.11%) |
Mar 01, 2021 | 36.09 | 36.28 | 36.03 | 36.21 | 34,834 | +0.16(+0.44%) |
Feb 26, 2021 | 35.94 | 36.09 | 35.94 | 36.05 | 14,400 | +0.21(+0.57%) |
Feb 25, 2021 | 35.73 | 35.90 | 35.69 | 35.84 | 12,102 | +0.27(+0.75%) |
Feb 24, 2021 | 35.63 | 35.72 | 35.56 | 35.58 | 44,892 | +0.39(+1.11%) |
Feb 23, 2021 | 35.23 | 35.23 | 35.08 | 35.19 | 8,102 | +0.12(+0.34%) |
Feb 22, 2021 | 35.24 | 35.24 | 34.99 | 35.06 | 21,078 | -0.25(-0.71%) |
Feb 19, 2021 | 35.38 | 35.41 | 35.30 | 35.32 | 50,400 | -0.13(-0.38%) |
Feb 18, 2021 | 35.45 | 35.45 | 35.44 | 35.45 | 6,910 | -0.14(-0.40%) |
Feb 17, 2021 | 35.64 | 35.64 | 35.56 | 35.59 | 6,118 | -0.05(-0.15%) |
Feb 16, 2021 | 35.52 | 35.65 | 35.49 | 35.65 | 58,374 | +0.65(+1.87%) |
Feb 12, 2021 | 35.06 | 35.06 | 34.98 | 34.99 | 2,400 | +0.14(+0.41%) |
Feb 11, 2021 | 34.87 | 34.88 | 34.79 | 34.85 | 3,356 | +0.07(+0.19%) |
Feb 10, 2021 | 34.73 | 34.79 | 34.73 | 34.78 | 3,296 | +0.03(+0.07%) |
Feb 09, 2021 | 34.82 | 34.82 | 34.73 | 34.76 | 11,056 | -0.41(-1.16%) |
Feb 08, 2021 | 35.27 | 35.29 | 35.15 | 35.16 | 17,402 | -0.12(-0.34%) |
Feb 05, 2021 | 35.41 | 35.41 | 35.27 | 35.28 | 15,800 | -0.22(-0.61%) |
Feb 04, 2021 | 35.28 | 35.50 | 35.28 | 35.50 | 6,724 | +0.43(+1.23%) |
Feb 03, 2021 | 35.06 | 35.10 | 35.05 | 35.07 | 5,478 | +0.01(+0.02%) |
Feb 02, 2021 | 35.08 | 35.13 | 35.06 | 35.06 | 5,816 | +0.05(+0.15%) |
Feb 01, 2021 | 34.99 | 35.05 | 34.98 | 35.01 | 137,358 | +0.14(+0.40%) |
Jan 29, 2021 | 34.83 | 34.88 | 34.81 | 34.87 | 9,600 | +0.33(+0.96%) |
Jan 28, 2021 | 34.58 | 34.62 | 34.54 | 34.54 | 12,078 | +0.03(+0.08%) |
Jan 27, 2021 | 34.44 | 34.53 | 34.44 | 34.51 | 5,956 | +0.38(+1.12%) |
Jan 26, 2021 | 34.15 | 34.19 | 34.10 | 34.13 | 18,370 | -0.10(-0.30%) |
Jan 25, 2021 | 34.25 | 34.27 | 34.23 | 34.23 | 3,090 | -0.02(-0.06%) |
Jan 22, 2021 | 34.27 | 34.27 | 34.25 | 34.25 | 600 | +0.20(+0.59%) |
Jan 21, 2021 | 34.09 | 34.10 | 34.05 | 34.05 | 2,392 | -0.03(-0.08%) |
Jan 20, 2021 | 34.12 | 34.12 | 34.08 | 34.08 | 1,010 | -0.24(-0.69%) |
Jan 19, 2021 | 34.35 | 34.35 | 34.31 | 34.31 | 358 | +0.01(+0.04%) |
Jan 15, 2021 | 34.27 | 34.30 | 34.27 | 34.30 | 1,000 | +0.11(+0.33%) |
Jan 14, 2021 | 34.22 | 34.22 | 34.15 | 34.19 | 1,714 | -0.13(-0.37%) |
Jan 13, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 190 | +0.08(+0.24%) |
Jan 12, 2021 | 34.47 | 34.47 | 34.23 | 34.23 | 2,250 | -0.26(-0.77%) |
Jan 11, 2021 | 34.57 | 34.57 | 34.49 | 34.50 | 24,420 | +0.14(+0.41%) |
Jan 08, 2021 | 34.23 | 34.39 | 34.23 | 34.36 | 4,600 | +0.07(+0.20%) |
Jan 07, 2021 | 34.21 | 34.34 | 34.21 | 34.29 | 8,690 | +0.53(+1.56%) |
Jan 06, 2021 | 33.86 | 34.02 | 33.76 | 33.76 | 3,070 | +0.24(+0.71%) |
Jan 05, 2021 | 33.63 | 33.63 | 33.50 | 33.52 | 13,542 | -0.32(-0.95%) |
Jan 04, 2021 | 33.77 | 33.89 | 33.76 | 33.84 | 75,420 | -0.06(-0.18%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 3,260 | +0.00(+0.01%) | |
Dec 30, 2020 | 33.80 | 33.94 | 33.80 | 33.90 | 3,260 | -0.19(-0.56%) |
Dec 29, 2020 | 34.07 | 34.11 | 34.06 | 34.09 | 7,680 | -0.18(-0.54%) |
Dec 28, 2020 | 34.23 | 34.30 | 34.23 | 34.28 | 1,706 | +0.15(+0.45%) |
Dec 24, 2020 | 34.13 | 34.17 | 34.12 | 34.12 | 4,200 | +0.08(+0.22%) |
Dec 23, 2020 | 34.01 | 34.10 | 33.98 | 34.05 | 25,244 | -0.07(-0.19%) |
Dec 22, 2020 | 34.05 | 34.12 | 34.05 | 34.12 | 1,082 | +0.22(+0.65%) |
Dec 21, 2020 | 34.01 | 34.08 | 33.90 | 33.90 | 8,994 | -0.02(-0.05%) |
Dec 18, 2020 | 33.88 | 33.99 | 33.88 | 33.91 | 4,600 | +0.10(+0.30%) |
Dec 17, 2020 | 33.73 | 33.81 | 33.67 | 33.81 | 3,388 | -0.21(-0.61%) |
Dec 16, 2020 | 34.03 | 34.22 | 34.02 | 34.02 | 5,320 | -0.12(-0.34%) |
Dec 15, 2020 | 34.13 | 34.13 | 34.13 | 34.13 | 158 | -0.28(-0.81%) |
Dec 14, 2020 | 34.43 | 34.43 | 34.41 | 34.41 | 1,092 | +0.01(+0.03%) |
Dec 11, 2020 | 34.40 | 34.41 | 34.24 | 34.41 | 4,800 | -0.11(-0.31%) |
Dec 10, 2020 | 34.57 | 34.62 | 34.51 | 34.51 | 6,036 | +0.02(+0.05%) |
Dec 09, 2020 | 34.53 | 34.63 | 34.49 | 34.49 | 7,340 | +0.02(+0.05%) |
Dec 08, 2020 | 34.42 | 34.48 | 34.42 | 34.48 | 2,774 | +0.06(+0.18%) |
Dec 07, 2020 | 34.38 | 34.45 | 34.35 | 34.42 | 14,944 | -0.09(-0.25%) |
Dec 04, 2020 | 34.41 | 34.52 | 34.41 | 34.50 | 7,600 | +0.20(+0.58%) |
Dec 03, 2020 | 34.30 | 34.30 | 34.19 | 34.30 | 3,744 | -0.39(-1.12%) |
Dec 02, 2020 | 34.74 | 34.74 | 34.70 | 34.70 | 7,994 | +0.13(+0.38%) |
Dec 01, 2020 | 34.66 | 34.75 | 34.56 | 34.56 | 45,650 | -0.09(-0.26%) |
Nov 30, 2020 | 34.55 | 34.66 | 34.55 | 34.66 | 13,540 | +0.24(+0.70%) |
Nov 27, 2020 | 34.45 | 34.45 | 34.42 | 34.42 | 3,200 | -0.25(-0.71%) |
Nov 25, 2020 | 34.60 | 34.66 | 34.60 | 34.66 | 1,200 | -0.03(-0.08%) |
Nov 24, 2020 | 34.80 | 34.81 | 34.69 | 34.69 | 1,664 | -0.06(-0.18%) |
Nov 23, 2020 | 34.20 | 34.77 | 34.20 | 34.75 | 7,720 | +0.49(+1.44%) |
Nov 20, 2020 | 34.24 | 34.26 | 34.24 | 34.26 | 600 | +0.01(+0.03%) |
Nov 19, 2020 | 34.34 | 34.34 | 34.25 | 34.25 | 3,730 | -0.06(-0.18%) |
Nov 18, 2020 | 34.33 | 34.33 | 34.21 | 34.31 | 16,522 | -0.23(-0.67%) |
Nov 17, 2020 | 34.56 | 34.59 | 34.48 | 34.54 | 10,628 | -0.24(-0.70%) |
Nov 16, 2020 | 34.91 | 34.91 | 34.77 | 34.79 | 6,998 | -0.06(-0.16%) |
Nov 13, 2020 | 34.95 | 34.95 | 34.81 | 34.84 | 4,200 | -0.33(-0.94%) |
Nov 12, 2020 | 35.17 | 35.23 | 35.17 | 35.17 | 3,180 | -0.20(-0.55%) |
Nov 11, 2020 | 35.45 | 35.48 | 35.34 | 35.37 | 14,942 | +0.09(+0.26%) |
Nov 10, 2020 | 35.29 | 35.35 | 35.22 | 35.28 | 24,578 | -0.07(-0.19%) |
Nov 09, 2020 | 35.25 | 35.47 | 35.24 | 35.35 | 15,890 | +1.38(+4.05%) |
Nov 06, 2020 | 34.06 | 34.06 | 33.95 | 33.97 | 3,600 | -0.17(-0.50%) |
Nov 05, 2020 | 34.25 | 34.30 | 34.14 | 34.14 | 3,162 | -0.68(-1.95%) |
Nov 04, 2020 | 34.69 | 34.84 | 34.69 | 34.82 | 7,232 | -0.01(-0.04%) |
Nov 03, 2020 | 34.87 | 34.87 | 34.78 | 34.83 | 14,466 | -0.19(-0.53%) |
Nov 02, 2020 | 34.97 | 35.06 | 34.97 | 35.02 | 26,482 | +0.09(+0.24%) |
Oct 30, 2020 | 34.88 | 34.93 | 34.83 | 34.93 | 35,600 | +0.04(+0.11%) |
Oct 29, 2020 | 34.89 | 34.89 | 34.89 | 34.89 | 730 | +0.18(+0.53%) |
Oct 28, 2020 | 34.71 | 34.71 | 34.71 | 34.71 | 488 | -0.09(-0.27%) |
Oct 27, 2020 | 34.79 | 34.80 | 34.74 | 34.80 | 846 | -0.23(-0.65%) |
Oct 26, 2020 | 35.10 | 35.10 | 35.03 | 35.03 | 628 | +0.07(+0.20%) |
Oct 23, 2020 | 35.03 | 35.03 | 34.93 | 34.96 | 2,400 | -0.12(-0.33%) |
Oct 22, 2020 | 35.07 | 35.08 | 35.07 | 35.08 | 468 | +0.24(+0.70%) |
Oct 21, 2020 | 34.94 | 34.94 | 34.77 | 34.83 | 6,720 | -0.66(-1.87%) |
Oct 20, 2020 | 35.59 | 35.59 | 35.48 | 35.49 | 2,780 | +0.07(+0.19%) |
Oct 19, 2020 | 35.46 | 35.46 | 35.41 | 35.43 | 3,988 | -0.00(-0.01%) |
Oct 16, 2020 | 35.43 | 35.45 | 35.42 | 35.43 | 6,000 | -0.02(-0.05%) |
Oct 15, 2020 | 35.38 | 35.45 | 35.38 | 35.45 | 2,280 | +0.24(+0.69%) |
Oct 14, 2020 | 35.27 | 35.32 | 35.20 | 35.21 | 4,508 | -0.27(-0.77%) |
Oct 13, 2020 | 35.53 | 35.59 | 35.48 | 35.48 | 7,118 | +0.10(+0.28%) |
Oct 12, 2020 | 35.34 | 35.41 | 35.34 | 35.38 | 18,672 | -0.19(-0.52%) |
Oct 09, 2020 | 35.64 | 35.64 | 35.57 | 35.57 | 4,800 | -0.26(-0.74%) |
Oct 08, 2020 | 35.83 | 35.83 | 35.83 | 35.83 | 912 | -0.02(-0.07%) |
Oct 07, 2020 | 35.81 | 35.85 | 35.81 | 35.85 | 1,098 | +0.32(+0.91%) |
Oct 06, 2020 | 35.63 | 35.63 | 35.53 | 35.53 | 60,080 | -0.15(-0.42%) |
Oct 05, 2020 | 35.52 | 35.68 | 35.52 | 35.68 | 674 | +0.26(+0.73%) |
Oct 02, 2020 | 35.09 | 35.42 | 35.09 | 35.42 | 1,000 | -0.04(-0.10%) |