Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.74 | 33.92 | 33.73 | 33.75 | 134,240 | +0.03(+0.08%) |
Nov 29, 2021 | 33.86 | 33.86 | 33.60 | 33.72 | 82,584 | +0.10(+0.31%) |
Nov 26, 2021 | 33.76 | 33.76 | 33.39 | 33.61 | 86,431 | -0.95(-2.74%) |
Nov 24, 2021 | 34.40 | 34.56 | 34.36 | 34.56 | 68,760 | -0.03(-0.08%) |
Nov 23, 2021 | 34.66 | 34.76 | 34.48 | 34.59 | 208,298 | -0.05(-0.14%) |
Nov 22, 2021 | 34.87 | 34.90 | 34.62 | 34.64 | 163,943 | -0.25(-0.73%) |
Nov 19, 2021 | 34.96 | 35.00 | 34.86 | 34.89 | 72,674 | -0.04(-0.11%) |
Nov 18, 2021 | 34.97 | 34.93 | 34.89 | 34.93 | 58,198 | -0.38(-1.09%) |
Nov 17, 2021 | 35.48 | 35.48 | 35.22 | 35.31 | 202,214 | -0.14(-0.40%) |
Nov 16, 2021 | 35.44 | 35.50 | 35.35 | 35.45 | 73,770 | -0.02(-0.05%) |
Nov 15, 2021 | 35.59 | 35.59 | 35.42 | 35.47 | 78,710 | -0.03(-0.08%) |
Nov 12, 2021 | 35.40 | 35.53 | 35.35 | 35.50 | 56,837 | +0.05(+0.13%) |
Nov 11, 2021 | 35.28 | 35.52 | 35.28 | 35.45 | 55,833 | +0.54(+1.56%) |
Nov 10, 2021 | 35.12 | 34.91 | 84,623 | -0.18(-0.51%) | ||
Nov 09, 2021 | 35.22 | 35.31 | 35.05 | 35.09 | 90,280 | -0.15(-0.43%) |
Nov 08, 2021 | 35.10 | 35.25 | 35.09 | 35.24 | 93,786 | +0.32(+0.91%) |
Nov 05, 2021 | 35.00 | 35.00 | 34.79 | 34.92 | 86,548 | +0.02(+0.05%) |
Nov 04, 2021 | 35.12 | 35.12 | 34.82 | 34.90 | 554,116 | -0.09(-0.27%) |
Nov 03, 2021 | 34.83 | 35.02 | 34.69 | 34.99 | 575,305 | +0.16(+0.46%) |
Nov 02, 2021 | 34.93 | 34.93 | 34.80 | 34.83 | 187,515 | -0.38(-1.07%) |
Nov 01, 2021 | 34.92 | 35.21 | 34.86 | 35.21 | 117,666 | +0.35(+1.00%) |
Oct 29, 2021 | 34.87 | 34.92 | 34.70 | 34.86 | 124,829 | -0.41(-1.17%) |
Oct 28, 2021 | 35.14 | 35.27 | 35.07 | 35.27 | 105,982 | -0.02(-0.05%) |
Oct 27, 2021 | 35.34 | 35.49 | 35.27 | 35.29 | 77,400 | -0.26(-0.74%) |
Oct 26, 2021 | 35.80 | 35.56 | 101,184 | -0.17(-0.47%) | ||
Oct 25, 2021 | 35.61 | 35.76 | 35.60 | 35.72 | 56,711 | +0.24(+0.69%) |
Oct 22, 2021 | 35.62 | 35.72 | 35.41 | 35.48 | 59,278 | -0.07(-0.21%) |
Oct 21, 2021 | 35.58 | 35.60 | 35.46 | 35.56 | 74,858 | -0.25(-0.71%) |
Oct 20, 2021 | 35.90 | 35.90 | 35.76 | 35.81 | 57,223 | -0.05(-0.13%) |
Oct 19, 2021 | 35.66 | 35.90 | 35.66 | 35.86 | 123,366 | +0.42(+1.19%) |
Oct 18, 2021 | 35.32 | 35.50 | 35.32 | 35.43 | 385,299 | -0.16(-0.45%) |
Oct 15, 2021 | 35.36 | 35.67 | 35.36 | 35.59 | 111,357 | +0.30(+0.85%) |
Oct 14, 2021 | 35.17 | 35.33 | 35.13 | 35.29 | 112,090 | +0.09(+0.27%) |
Oct 13, 2021 | 34.99 | 35.20 | 34.95 | 35.20 | 74,087 | +0.51(+1.46%) |
Oct 12, 2021 | 34.87 | 34.89 | 34.66 | 34.69 | 71,546 | -0.19(-0.55%) |
Oct 11, 2021 | 35.05 | 35.18 | 34.87 | 34.88 | 69,186 | -0.14(-0.39%) |
Oct 08, 2021 | 35.02 | 35.06 | 34.92 | 35.02 | 259,242 | +0.07(+0.19%) |
Oct 07, 2021 | 34.79 | 35.08 | 34.76 | 34.96 | 143,510 | +0.61(+1.77%) |
Oct 06, 2021 | 34.05 | 34.37 | 33.97 | 34.35 | 100,295 | -0.12(-0.35%) |
Oct 05, 2021 | 34.35 | 34.61 | 34.34 | 34.47 | 85,399 | +0.20(+0.57%) |
Oct 04, 2021 | 34.46 | 34.46 | 34.10 | 34.27 | 199,710 | -0.52(-1.48%) |
Oct 01, 2021 | 34.78 | 34.80 | 34.49 | 34.79 | 96,762 | +0.00(+0.00%) |
Sep 30, 2021 | 34.87 | 34.99 | 34.71 | 34.79 | 109,854 | +0.25(+0.73%) |
Sep 29, 2021 | 34.68 | 34.79 | 34.48 | 34.53 | 87,774 | -0.27(-0.78%) |
Sep 28, 2021 | 35.04 | 35.07 | 34.70 | 34.81 | 77,525 | -0.52(-1.46%) |
Sep 27, 2021 | 35.10 | 35.36 | 35.08 | 35.32 | 154,271 | +0.19(+0.53%) |
Sep 24, 2021 | 35.21 | 35.25 | 35.13 | 35.13 | 91,730 | -0.40(-1.13%) |
Sep 23, 2021 | 35.38 | 35.57 | 35.31 | 35.54 | 83,143 | +0.23(+0.65%) |
Sep 22, 2021 | 35.20 | 35.53 | 35.20 | 35.31 | 66,070 | +0.46(+1.32%) |
Sep 21, 2021 | 34.83 | 34.89 | 34.67 | 34.85 | 97,266 | +0.25(+0.72%) |
Sep 20, 2021 | 34.75 | 34.81 | 34.28 | 34.60 | 189,518 | -0.90(-2.54%) |
Sep 17, 2021 | 35.69 | 35.69 | 35.44 | 35.50 | 102,261 | -0.19(-0.54%) |
Sep 16, 2021 | 35.58 | 35.69 | 35.48 | 35.69 | 128,437 | -0.41(-1.12%) |
Sep 15, 2021 | 36.00 | 36.10 | 35.87 | 36.10 | 79,728 | +0.01(+0.03%) |
Sep 14, 2021 | 36.26 | 36.30 | 36.03 | 36.09 | 109,644 | -0.29(-0.78%) |
Sep 13, 2021 | 36.30 | 36.47 | 36.22 | 36.37 | 65,155 | +0.10(+0.28%) |
Sep 10, 2021 | 36.50 | 36.55 | 36.24 | 36.27 | 66,847 | +0.09(+0.25%) |
Sep 09, 2021 | 36.17 | 36.27 | 36.12 | 36.18 | 84,114 | -0.03(-0.08%) |
Sep 08, 2021 | 36.49 | 36.49 | 36.18 | 36.21 | 70,438 | -0.56(-1.53%) |
Sep 07, 2021 | 36.61 | 36.80 | 36.61 | 36.77 | 230,779 | +0.24(+0.66%) |
Sep 03, 2021 | 36.37 | 36.56 | 36.37 | 36.53 | 80,719 | +0.25(+0.68%) |
Sep 02, 2021 | 36.48 | 36.51 | 36.26 | 36.28 | 99,574 | -0.20(-0.56%) |
Sep 01, 2021 | 36.27 | 36.60 | 36.27 | 36.49 | 82,403 | +0.43(+1.20%) |
Aug 31, 2021 | 36.08 | 36.12 | 36.00 | 36.05 | 153,673 | +0.41(+1.16%) |
Aug 30, 2021 | 35.56 | 35.69 | 35.51 | 35.64 | 41,111 | +0.06(+0.16%) |
Aug 27, 2021 | 35.36 | 35.58 | 35.29 | 35.58 | 196,063 | +0.42(+1.20%) |
Aug 26, 2021 | 35.24 | 35.29 | 35.13 | 35.16 | 122,474 | -0.30(-0.86%) |
Aug 25, 2021 | 35.33 | 35.48 | 35.33 | 35.46 | 89,827 | +0.05(+0.13%) |
Aug 24, 2021 | 35.14 | 35.43 | 35.14 | 35.42 | 82,125 | +0.68(+1.96%) |
Aug 23, 2021 | 34.53 | 34.76 | 34.51 | 34.74 | 130,284 | +0.48(+1.40%) |
Aug 20, 2021 | 34.00 | 34.26 | 34.00 | 34.26 | 73,236 | -0.05(-0.13%) |
Aug 19, 2021 | 34.17 | 34.38 | 34.14 | 34.30 | 100,052 | -0.48(-1.38%) |
Aug 18, 2021 | 35.04 | 35.09 | 34.78 | 34.78 | 66,843 | +0.08(+0.24%) |
Aug 17, 2021 | 34.75 | 34.91 | 34.60 | 34.70 | 110,968 | -0.64(-1.80%) |
Aug 16, 2021 | 35.33 | 35.39 | 35.22 | 35.33 | 703,442 | -0.21(-0.60%) |
Aug 13, 2021 | 35.48 | 35.55 | 35.35 | 35.55 | 95,513 | -0.08(-0.23%) |
Aug 12, 2021 | 35.64 | 35.64 | 35.52 | 35.63 | 36,345 | -0.29(-0.79%) |
Aug 11, 2021 | 36.10 | 36.10 | 35.79 | 35.91 | 509,339 | +0.01(+0.03%) |
Aug 10, 2021 | 36.02 | 36.02 | 35.85 | 35.91 | 106,801 | -0.03(-0.08%) |
Aug 09, 2021 | 35.90 | 36.01 | 35.89 | 35.93 | 95,571 | +0.15(+0.41%) |
Aug 06, 2021 | 35.93 | 35.93 | 35.71 | 35.79 | 52,526 | -0.32(-0.89%) |
Aug 05, 2021 | 36.08 | 36.19 | 36.06 | 36.11 | 124,309 | -0.04(-0.10%) |
Aug 04, 2021 | 36.16 | 36.29 | 36.03 | 36.14 | 67,157 | +0.17(+0.49%) |
Aug 03, 2021 | 35.79 | 35.99 | 35.67 | 35.97 | 67,971 | +0.23(+0.64%) |
Aug 02, 2021 | 35.79 | 35.96 | 35.72 | 35.74 | 227,293 | +0.24(+0.67%) |
Jul 30, 2021 | 35.49 | 35.68 | 35.44 | 35.50 | 52,062 | -0.37(-1.03%) |
Jul 29, 2021 | 35.91 | 35.95 | 35.75 | 35.87 | 92,652 | +0.11(+0.31%) |
Jul 28, 2021 | 35.28 | 35.78 | 35.28 | 35.76 | 117,884 | +0.84(+2.40%) |
Jul 27, 2021 | 34.89 | 34.94 | 34.52 | 34.92 | 163,780 | -0.62(-1.74%) |
Jul 26, 2021 | 35.52 | 35.67 | 35.45 | 35.54 | 76,428 | -0.62(-1.71%) |
Jul 23, 2021 | 36.23 | 36.23 | 35.97 | 36.15 | 73,206 | -0.37(-1.01%) |
Jul 22, 2021 | 36.60 | 36.60 | 36.42 | 36.52 | 107,662 | -0.02(-0.05%) |
Jul 21, 2021 | 36.19 | 36.54 | 36.14 | 36.54 | 144,353 | +0.17(+0.48%) |
Jul 20, 2021 | 36.11 | 36.41 | 36.02 | 36.37 | 100,642 | +0.22(+0.61%) |
Jul 19, 2021 | 36.23 | 36.24 | 36.00 | 36.14 | 126,599 | -0.62(-1.68%) |
Jul 16, 2021 | 37.06 | 37.09 | 36.69 | 36.76 | 106,986 | -0.33(-0.89%) |
Jul 15, 2021 | 37.07 | 37.20 | 36.99 | 37.09 | 80,682 | +0.22(+0.60%) |
Jul 14, 2021 | 37.04 | 37.04 | 36.83 | 36.87 | 42,701 | +0.15(+0.40%) |
Jul 13, 2021 | 36.77 | 36.95 | 36.72 | 36.72 | 55,696 | +0.01(+0.03%) |
Jul 12, 2021 | 36.59 | 36.72 | 36.53 | 36.72 | 112,400 | +0.05(+0.13%) |
Jul 09, 2021 | 36.39 | 36.70 | 36.39 | 36.67 | 68,865 | +0.53(+1.48%) |
Jul 08, 2021 | 36.02 | 36.26 | 36.01 | 36.14 | 163,359 | -0.73(-1.97%) |
Jul 07, 2021 | 36.92 | 37.02 | 36.68 | 36.86 | 89,581 | +0.08(+0.23%) |
Jul 06, 2021 | 36.94 | 36.96 | 36.65 | 36.78 | 250,047 | -0.49(-1.31%) |
Jul 02, 2021 | 37.28 | 37.31 | 37.16 | 37.27 | 142,704 | -0.10(-0.27%) |
Jul 01, 2021 | 37.59 | 37.60 | 37.14 | 37.37 | 119,469 | -0.20(-0.54%) |
Jun 30, 2021 | 37.63 | 37.73 | 37.47 | 37.57 | 645,636 | -0.25(-0.66%) |
Jun 29, 2021 | 37.66 | 37.84 | 37.56 | 37.82 | 165,362 | -0.06(-0.17%) |
Jun 28, 2021 | 37.83 | 37.90 | 37.77 | 37.88 | 85,164 | +0.10(+0.27%) |
Jun 25, 2021 | 37.87 | 37.87 | 37.71 | 37.78 | 75,956 | +0.25(+0.66%) |
Jun 24, 2021 | 37.50 | 37.57 | 37.42 | 37.53 | 122,222 | +0.38(+1.02%) |
Jun 23, 2021 | 37.19 | 37.38 | 37.16 | 37.16 | 139,765 | +0.08(+0.22%) |
Jun 22, 2021 | 36.85 | 37.09 | 36.81 | 37.07 | 218,287 | -0.08(-0.22%) |
Jun 21, 2021 | 37.00 | 37.16 | 36.82 | 37.16 | 113,809 | +0.15(+0.40%) |
Jun 18, 2021 | 37.18 | 37.18 | 36.97 | 37.01 | 96,702 | -0.27(-0.71%) |
Jun 17, 2021 | 37.34 | 37.46 | 37.24 | 37.28 | 112,184 | +0.05(+0.15%) |
Jun 16, 2021 | 37.62 | 37.71 | 37.09 | 37.22 | 97,663 | -0.41(-1.10%) |
Jun 15, 2021 | 37.82 | 37.82 | 37.56 | 37.63 | 85,567 | -0.30(-0.80%) |
Jun 14, 2021 | 37.84 | 37.94 | 37.81 | 37.94 | 63,933 | +0.15(+0.39%) |
Jun 11, 2021 | 37.85 | 37.85 | 37.69 | 37.79 | 72,904 | -0.13(-0.34%) |
Jun 10, 2021 | 37.75 | 37.96 | 37.73 | 37.92 | 71,384 | +0.37(+0.98%) |
Jun 09, 2021 | 37.75 | 37.77 | 37.55 | 37.55 | 111,140 | -0.16(-0.44%) |
Jun 08, 2021 | 37.81 | 37.81 | 37.62 | 37.72 | 111,199 | -0.23(-0.60%) |
Jun 07, 2021 | 37.93 | 37.95 | 37.78 | 37.95 | 58,140 | -0.13(-0.34%) |
Jun 04, 2021 | 38.01 | 38.12 | 37.96 | 38.07 | 144,870 | +0.32(+0.85%) |
Jun 03, 2021 | 37.83 | 37.86 | 37.70 | 37.75 | 95,558 | -0.37(-0.96%) |
Jun 02, 2021 | 37.98 | 38.14 | 37.95 | 38.12 | 65,010 | +0.03(+0.07%) |
Jun 01, 2021 | 38.13 | 38.15 | 37.99 | 38.09 | 62,905 | +0.63(+1.69%) |
May 28, 2021 | 37.36 | 37.53 | 37.36 | 37.46 | 63,456 | +0.17(+0.47%) |
May 27, 2021 | 37.28 | 37.37 | 37.21 | 37.29 | 66,414 | +0.04(+0.10%) |
May 26, 2021 | 37.10 | 37.29 | 37.10 | 37.25 | 80,021 | +0.28(+0.77%) |
May 25, 2021 | 37.03 | 37.09 | 36.94 | 36.97 | 62,462 | +0.32(+0.87%) |
May 24, 2021 | 36.45 | 36.70 | 36.45 | 36.64 | 64,416 | +0.42(+1.16%) |
May 21, 2021 | 36.64 | 36.64 | 36.22 | 36.22 | 51,658 | -0.45(-1.22%) |
May 20, 2021 | 36.59 | 36.75 | 36.53 | 36.67 | 94,639 | +0.14(+0.38%) |
May 19, 2021 | 36.30 | 36.63 | 36.20 | 36.53 | 128,750 | -0.14(-0.37%) |
May 18, 2021 | 36.65 | 36.83 | 36.57 | 36.67 | 72,736 | +0.51(+1.42%) |
May 17, 2021 | 35.90 | 36.16 | 35.86 | 36.16 | 80,042 | -0.08(-0.23%) |
May 14, 2021 | 36.07 | 36.28 | 36.01 | 36.24 | 85,811 | +0.61(+1.72%) |
May 13, 2021 | 35.76 | 35.96 | 35.48 | 35.63 | 81,147 | +0.02(+0.05%) |
May 12, 2021 | 36.06 | 36.14 | 35.56 | 35.61 | 91,557 | -1.07(-2.92%) |
May 11, 2021 | 36.09 | 36.68 | 36.09 | 36.68 | 94,624 | -0.10(-0.27%) |
May 10, 2021 | 37.25 | 37.25 | 36.78 | 36.78 | 77,177 | -0.60(-1.59%) |
May 07, 2021 | 37.18 | 37.50 | 37.18 | 37.38 | 180,052 | +0.40(+1.09%) |
May 06, 2021 | 36.78 | 36.97 | 36.68 | 36.97 | 96,511 | +0.44(+1.20%) |
May 05, 2021 | 36.53 | 36.63 | 36.42 | 36.53 | 100,711 | +0.15(+0.40%) |
May 04, 2021 | 36.43 | 36.48 | 36.15 | 36.39 | 72,694 | -0.38(-1.02%) |
May 03, 2021 | 36.73 | 36.92 | 36.68 | 36.76 | 88,873 | -0.02(-0.05%) |
Apr 30, 2021 | 36.92 | 37.01 | 36.69 | 36.78 | 85,600 | -0.57(-1.52%) |
Apr 29, 2021 | 37.57 | 37.57 | 37.13 | 37.35 | 157,936 | -0.05(-0.15%) |
Apr 28, 2021 | 37.38 | 37.56 | 37.26 | 37.40 | 167,028 | +0.21(+0.57%) |
Apr 27, 2021 | 37.29 | 37.34 | 37.19 | 37.19 | 159,636 | -0.03(-0.07%) |
Apr 26, 2021 | 37.15 | 37.29 | 37.15 | 37.22 | 148,044 | +0.13(+0.35%) |
Apr 23, 2021 | 36.99 | 37.20 | 36.99 | 37.09 | 415,009 | +0.49(+1.33%) |
Apr 22, 2021 | 36.86 | 36.88 | 36.57 | 36.61 | 336,087 | -0.24(-0.65%) |
Apr 21, 2021 | 36.55 | 36.90 | 36.46 | 36.85 | 139,186 | +0.22(+0.60%) |
Apr 20, 2021 | 36.87 | 36.94 | 36.60 | 36.63 | 189,871 | -0.25(-0.67%) |
Apr 19, 2021 | 36.97 | 37.02 | 36.82 | 36.87 | 296,186 | -0.15(-0.40%) |
Apr 16, 2021 | 36.98 | 37.06 | 36.87 | 37.02 | 148,163 | +0.16(+0.45%) |
Apr 15, 2021 | 36.78 | 36.89 | 36.74 | 36.86 | 403,960 | +0.34(+0.93%) |
Apr 14, 2021 | 36.59 | 36.68 | 36.46 | 36.52 | 212,996 | +0.20(+0.55%) |
Apr 13, 2021 | 36.16 | 36.43 | 36.13 | 36.31 | 162,162 | +0.16(+0.43%) |
Apr 12, 2021 | 36.26 | 36.26 | 36.12 | 36.16 | 137,941 | -0.27(-0.75%) |
Apr 09, 2021 | 36.42 | 36.43 | 36.28 | 36.43 | 82,870 | -0.27(-0.72%) |
Apr 08, 2021 | 36.70 | 36.76 | 36.60 | 36.70 | 98,047 | +0.41(+1.14%) |
Apr 07, 2021 | 36.31 | 36.42 | 36.22 | 36.29 | 185,940 | -0.54(-1.47%) |
Apr 06, 2021 | 36.62 | 36.90 | 36.57 | 36.83 | 169,215 | +0.26(+0.70%) |
Apr 05, 2021 | 36.59 | 36.65 | 36.46 | 36.57 | 464,417 | +0.16(+0.43%) |
Apr 01, 2021 | 36.52 | 36.55 | 36.35 | 36.42 | 141,502 | +0.25(+0.68%) |
Mar 31, 2021 | 35.92 | 36.21 | 35.92 | 36.17 | 136,071 | +0.24(+0.66%) |
Mar 30, 2021 | 35.84 | 36.00 | 35.74 | 35.93 | 141,794 | +0.17(+0.49%) |
Mar 29, 2021 | 35.67 | 35.87 | 35.59 | 35.76 | 57,668 | -0.11(-0.31%) |
Mar 26, 2021 | 35.50 | 35.93 | 35.27 | 35.87 | 625,079 | +0.65(+1.85%) |
Mar 25, 2021 | 35.02 | 35.24 | 34.91 | 35.22 | 166,566 | +0.19(+0.55%) |
Mar 24, 2021 | 35.59 | 35.62 | 35.02 | 35.02 | 106,105 | -0.71(-1.97%) |
Mar 23, 2021 | 35.98 | 36.06 | 35.70 | 35.73 | 130,961 | -0.64(-1.76%) |
Mar 22, 2021 | 36.28 | 36.44 | 36.16 | 36.37 | 156,256 | +0.05(+0.15%) |
Mar 19, 2021 | 36.04 | 36.41 | 36.02 | 36.31 | 227,430 | +0.36(+0.99%) |
Mar 18, 2021 | 36.35 | 36.40 | 35.96 | 35.96 | 136,812 | -0.69(-1.87%) |
Mar 17, 2021 | 36.02 | 36.71 | 35.96 | 36.64 | 468,895 | +0.14(+0.38%) |
Mar 16, 2021 | 36.39 | 36.61 | 36.38 | 36.51 | 148,738 | +0.20(+0.56%) |
Mar 15, 2021 | 36.11 | 36.36 | 36.04 | 36.31 | 213,400 | +0.16(+0.46%) |
Mar 12, 2021 | 36.07 | 36.20 | 35.95 | 36.14 | 181,900 | -0.57(-1.55%) |
Mar 11, 2021 | 36.42 | 36.77 | 36.38 | 36.71 | 99,806 | +0.90(+2.51%) |
Mar 10, 2021 | 35.98 | 36.01 | 35.57 | 35.81 | 159,718 | -0.03(-0.08%) |
Mar 09, 2021 | 35.56 | 36.04 | 35.56 | 35.84 | 214,063 | +0.61(+1.74%) |
Mar 08, 2021 | 35.56 | 35.69 | 35.18 | 35.22 | 19,092,172 | -0.93(-2.58%) |
Mar 05, 2021 | 36.33 | 36.33 | 35.63 | 36.16 | 505,523 | +0.25(+0.69%) |
Mar 04, 2021 | 36.53 | 36.68 | 35.72 | 35.91 | 173,034 | -0.74(-2.02%) |
Mar 03, 2021 | 36.82 | 36.91 | 36.49 | 36.65 | 821,933 | +0.07(+0.20%) |
Mar 02, 2021 | 36.64 | 36.74 | 36.44 | 36.58 | 128,643 | -0.26(-0.71%) |
Mar 01, 2021 | 36.70 | 36.96 | 36.62 | 36.84 | 180,351 | +0.82(+2.27%) |
Feb 26, 2021 | 36.22 | 36.26 | 35.81 | 36.02 | 293,268 | -0.45(-1.23%) |
Feb 25, 2021 | 37.19 | 37.32 | 36.40 | 36.47 | 101,030 | -0.75(-2.02%) |
Feb 24, 2021 | 36.91 | 37.26 | 36.72 | 37.22 | 224,275 | -0.24(-0.64%) |
Feb 23, 2021 | 37.09 | 37.55 | 36.74 | 37.46 | 709,598 | +0.13(+0.34%) |
Feb 22, 2021 | 37.37 | 37.65 | 37.29 | 37.33 | 130,922 | -0.95(-2.49%) |
Feb 19, 2021 | 38.32 | 38.52 | 38.24 | 38.28 | 200,353 | +0.18(+0.48%) |
Feb 18, 2021 | 38.05 | 38.12 | 37.77 | 38.10 | 109,921 | -0.46(-1.19%) |
Feb 17, 2021 | 38.47 | 38.60 | 38.29 | 38.56 | 108,736 | +0.03(+0.09%) |
Feb 16, 2021 | 38.68 | 38.75 | 38.49 | 38.53 | 189,477 | +0.06(+0.16%) |
Feb 12, 2021 | 38.37 | 38.62 | 38.27 | 38.47 | 61,143 | +0.05(+0.12%) |
Feb 11, 2021 | 38.37 | 38.57 | 38.37 | 38.42 | 112,811 | +0.38(+0.99%) |
Feb 10, 2021 | 38.25 | 38.31 | 37.91 | 38.05 | 115,928 | +0.10(+0.27%) |
Feb 09, 2021 | 37.64 | 38.01 | 37.64 | 37.95 | 92,059 | +0.29(+0.78%) |
Feb 08, 2021 | 37.52 | 37.72 | 37.52 | 37.65 | 130,659 | +0.04(+0.10%) |
Feb 05, 2021 | 37.51 | 37.63 | 37.34 | 37.62 | 90,513 | +0.35(+0.93%) |
Feb 04, 2021 | 37.26 | 37.29 | 37.04 | 37.27 | 84,918 | +0.01(+0.02%) |
Feb 03, 2021 | 37.32 | 37.39 | 37.16 | 37.26 | 130,933 | +0.16(+0.44%) |
Feb 02, 2021 | 37.20 | 37.20 | 37.04 | 37.09 | 124,370 | +0.49(+1.35%) |
Feb 01, 2021 | 36.45 | 36.66 | 36.29 | 36.60 | 160,128 | +0.87(+2.44%) |
Jan 29, 2021 | 36.09 | 36.12 | 35.66 | 35.73 | 173,166 | -1.01(-2.74%) |
Jan 28, 2021 | 36.44 | 36.82 | 36.40 | 36.74 | 334,773 | +0.28(+0.78%) |
Jan 27, 2021 | 36.75 | 36.86 | 36.45 | 36.45 | 175,562 | -0.94(-2.52%) |
Jan 26, 2021 | 37.40 | 37.41 | 37.22 | 37.40 | 327,343 | -0.16(-0.44%) |
Jan 25, 2021 | 37.65 | 37.74 | 37.22 | 37.56 | 215,755 | +0.24(+0.64%) |
Jan 22, 2021 | 37.23 | 37.38 | 37.18 | 37.32 | 171,310 | -0.37(-0.97%) |
Jan 21, 2021 | 37.71 | 37.72 | 37.53 | 37.69 | 160,409 | +0.14(+0.37%) |
Jan 20, 2021 | 37.52 | 37.57 | 37.34 | 37.55 | 575,149 | +0.61(+1.66%) |
Jan 19, 2021 | 37.13 | 37.13 | 36.86 | 36.94 | 198,635 | +0.47(+1.29%) |
Jan 15, 2021 | 36.63 | 36.69 | 36.43 | 36.47 | 144,232 | -0.60(-1.61%) |
Jan 14, 2021 | 36.98 | 37.23 | 36.97 | 37.07 | 209,133 | +0.37(+1.01%) |
Jan 13, 2021 | 36.70 | 36.82 | 36.51 | 36.69 | 100,315 | +0.05(+0.12%) |
Jan 12, 2021 | 36.45 | 36.66 | 36.40 | 36.65 | 111,348 | +0.27(+0.74%) |
Jan 11, 2021 | 36.31 | 36.48 | 36.28 | 36.38 | 106,370 | -0.35(-0.95%) |
Jan 08, 2021 | 36.50 | 36.74 | 36.32 | 36.73 | 442,851 | +0.95(+2.66%) |
Jan 07, 2021 | 35.74 | 35.86 | 35.57 | 35.77 | 100,258 | +0.19(+0.54%) |
Jan 06, 2021 | 35.62 | 36.00 | 35.56 | 35.58 | 93,945 | -0.32(-0.89%) |
Jan 05, 2021 | 35.48 | 35.96 | 35.48 | 35.90 | 78,981 | +0.74(+2.11%) |
Jan 04, 2021 | 35.54 | 35.64 | 35.01 | 35.16 | 112,079 | +0.20(+0.58%) |
Dec 31, 2020 | 34.96 | 34.96 | 34.96 | 193,566 | -0.05(-0.16%) | |
Dec 30, 2020 | 34.94 | 35.12 | 34.94 | 35.01 | 193,566 | +0.45(+1.30%) |
Dec 29, 2020 | 34.40 | 34.61 | 34.39 | 34.57 | 179,320 | +0.38(+1.10%) |
Dec 28, 2020 | 34.13 | 34.23 | 34.08 | 34.19 | 95,530 | +0.18(+0.54%) |
Dec 24, 2020 | 34.00 | 34.10 | 33.85 | 34.01 | 113,224 | -0.09(-0.26%) |
Dec 23, 2020 | 34.03 | 34.14 | 34.03 | 34.09 | 93,803 | +0.35(+1.03%) |
Dec 22, 2020 | 33.81 | 33.84 | 33.67 | 33.75 | 74,818 | -0.15(-0.46%) |
Dec 21, 2020 | 33.74 | 34.08 | 33.74 | 33.90 | 551,763 | -0.47(-1.38%) |
Dec 18, 2020 | 34.43 | 34.45 | 34.32 | 34.38 | 119,507 | -0.10(-0.29%) |
Dec 17, 2020 | 34.40 | 34.49 | 34.38 | 34.48 | 213,604 | +0.24(+0.69%) |
Dec 16, 2020 | 34.13 | 34.32 | 34.10 | 34.24 | 384,125 | +0.11(+0.32%) |
Dec 15, 2020 | 33.89 | 34.13 | 33.85 | 34.13 | 220,738 | +0.37(+1.11%) |
Dec 14, 2020 | 33.98 | 34.01 | 33.76 | 33.76 | 139,484 | -0.18(-0.54%) |
Dec 11, 2020 | 33.96 | 34.01 | 33.88 | 33.94 | 137,301 | -0.17(-0.51%) |
Dec 10, 2020 | 33.77 | 34.17 | 33.77 | 34.11 | 249,375 | +0.36(+1.05%) |
Dec 09, 2020 | 34.14 | 34.15 | 33.69 | 33.76 | 145,820 | -0.29(-0.86%) |
Dec 08, 2020 | 33.99 | 34.07 | 33.94 | 34.05 | 163,219 | +0.03(+0.08%) |
Dec 07, 2020 | 33.98 | 34.13 | 33.93 | 34.02 | 214,340 | -0.01(-0.03%) |
Dec 04, 2020 | 33.83 | 34.04 | 33.82 | 34.03 | 401,359 | +0.42(+1.25%) |
Dec 03, 2020 | 33.58 | 33.76 | 33.55 | 33.61 | 177,832 | +0.32(+0.96%) |
Dec 02, 2020 | 33.17 | 33.32 | 33.06 | 33.29 | 179,568 | +0.10(+0.30%) |