Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 40.78 | 40.78 | 40.23 | 40.23 | 1,041 | -0.86(-2.09%) |
Nov 29, 2021 | 41.03 | 41.11 | 40.82 | 41.09 | 652 | +0.46(+1.13%) |
Nov 26, 2021 | 40.79 | 40.79 | 40.59 | 40.63 | 1,929 | -0.83(-2.00%) |
Nov 24, 2021 | 41.25 | 41.46 | 41.24 | 41.46 | 1,626 | +0.13(+0.31%) |
Nov 23, 2021 | 41.20 | 41.34 | 41.06 | 41.34 | 1,185 | +0.06(+0.13%) |
Nov 22, 2021 | 41.54 | 41.65 | 41.28 | 41.28 | 846 | -0.11(-0.27%) |
Nov 19, 2021 | 41.43 | 41.55 | 41.39 | 41.39 | 3,377 | -0.06(-0.14%) |
Nov 18, 2021 | 41.33 | 41.45 | 41.42 | 41.45 | 6,285 | +0.08(+0.19%) |
Nov 17, 2021 | 41.37 | 41.47 | 41.33 | 41.37 | 254,258 | -0.15(-0.35%) |
Nov 16, 2021 | 41.55 | 41.55 | 41.52 | 41.52 | 244 | +0.21(+0.50%) |
Nov 15, 2021 | 41.47 | 41.47 | 41.29 | 41.31 | 4,137 | -0.02(-0.06%) |
Nov 12, 2021 | 41.09 | 41.34 | 41.09 | 41.34 | 3,407 | +0.39(+0.95%) |
Nov 11, 2021 | 41.01 | 41.01 | 40.94 | 40.94 | 787 | -0.00(-0.00%) |
Nov 10, 2021 | 40.87 | 40.95 | 40.95 | 0 | -0.35(-0.84%) | |
Nov 09, 2021 | 41.21 | 41.29 | 41.21 | 41.29 | 78,724 | +0.02(+0.05%) |
Nov 08, 2021 | 41.29 | 41.29 | 41.17 | 41.27 | 4,711 | +0.06(+0.16%) |
Nov 05, 2021 | 41.17 | 41.40 | 41.14 | 41.21 | 4,517 | +0.18(+0.45%) |
Nov 04, 2021 | 41.05 | 41.11 | 40.93 | 41.03 | 4,088 | +0.21(+0.52%) |
Nov 03, 2021 | 40.52 | 40.81 | 40.52 | 40.81 | 612 | +0.27(+0.67%) |
Nov 02, 2021 | 40.33 | 40.57 | 40.33 | 40.54 | 6,768 | +0.20(+0.50%) |
Nov 01, 2021 | 40.35 | 40.35 | 40.27 | 40.34 | 6,875 | -0.11(-0.26%) |
Oct 29, 2021 | 40.18 | 40.46 | 40.18 | 40.45 | 8,206 | +0.15(+0.36%) |
Oct 28, 2021 | 40.22 | 40.30 | 40.19 | 40.30 | 974 | +0.30(+0.75%) |
Oct 27, 2021 | 40.18 | 40.22 | 40.00 | 40.00 | 564 | -0.14(-0.35%) |
Oct 26, 2021 | 40.26 | 40.14 | 40.14 | 1,000 | -0.02(-0.05%) | |
Oct 25, 2021 | 40.24 | 40.24 | 40.14 | 40.16 | 2,153 | +0.08(+0.19%) |
Oct 22, 2021 | 40.08 | 40.11 | 39.98 | 40.09 | 3,378 | -0.14(-0.35%) |
Oct 21, 2021 | 40.06 | 40.23 | 40.06 | 40.23 | 977 | +0.14(+0.36%) |
Oct 20, 2021 | 40.06 | 40.11 | 40.05 | 40.08 | 913 | +0.19(+0.48%) |
Oct 19, 2021 | 39.70 | 39.90 | 39.70 | 39.89 | 6,052 | +0.27(+0.68%) |
Oct 18, 2021 | 39.26 | 39.62 | 39.26 | 39.62 | 2,083 | +0.17(+0.43%) |
Oct 15, 2021 | 39.37 | 39.46 | 39.37 | 39.45 | 3,432 | +0.23(+0.59%) |
Oct 14, 2021 | 39.03 | 39.22 | 39.03 | 39.22 | 883 | +0.67(+1.74%) |
Oct 13, 2021 | 38.39 | 38.55 | 38.38 | 38.55 | 2,634 | +0.15(+0.40%) |
Oct 12, 2021 | 38.58 | 38.63 | 38.40 | 38.40 | 1,872 | -0.19(-0.49%) |
Oct 11, 2021 | 38.94 | 38.94 | 38.59 | 38.59 | 1,548 | -0.23(-0.60%) |
Oct 08, 2021 | 38.85 | 38.89 | 38.77 | 38.82 | 2,892 | -0.00(-0.01%) |
Oct 07, 2021 | 39.04 | 39.05 | 38.82 | 38.82 | 2,224 | +0.41(+1.07%) |
Oct 06, 2021 | 38.06 | 38.42 | 38.01 | 38.41 | 4,131 | +0.07(+0.19%) |
Oct 05, 2021 | 38.52 | 38.52 | 38.34 | 38.34 | 14,070 | +0.40(+1.04%) |
Oct 04, 2021 | 38.21 | 38.21 | 37.85 | 37.94 | 4,261 | -0.60(-1.55%) |
Oct 01, 2021 | 38.43 | 38.58 | 37.92 | 38.54 | 16,051 | +0.39(+1.02%) |
Sep 30, 2021 | 38.65 | 38.65 | 38.15 | 38.15 | 7,752 | -0.45(-1.18%) |
Sep 29, 2021 | 38.62 | 38.78 | 38.59 | 38.60 | 7,185 | -0.00(-0.00%) |
Sep 28, 2021 | 38.80 | 38.80 | 38.57 | 38.60 | 3,472 | -0.70(-1.79%) |
Sep 27, 2021 | 39.36 | 39.41 | 39.30 | 39.31 | 10,314 | -0.16(-0.40%) |
Sep 24, 2021 | 39.30 | 39.51 | 39.30 | 39.47 | 20,201 | +0.13(+0.34%) |
Sep 23, 2021 | 39.20 | 39.49 | 39.20 | 39.33 | 4,711 | +0.38(+0.97%) |
Sep 22, 2021 | 38.99 | 39.08 | 38.92 | 38.95 | 3,211 | +0.20(+0.52%) |
Sep 21, 2021 | 38.97 | 38.97 | 38.64 | 38.75 | 3,226 | -0.04(-0.10%) |
Sep 20, 2021 | 38.76 | 38.83 | 38.51 | 38.79 | 6,445 | -0.59(-1.49%) |
Sep 17, 2021 | 39.75 | 39.75 | 39.31 | 39.38 | 8,940 | -0.33(-0.82%) |
Sep 16, 2021 | 39.45 | 39.81 | 39.45 | 39.71 | 4,365 | -0.03(-0.08%) |
Sep 15, 2021 | 39.57 | 39.74 | 39.57 | 39.74 | 227 | +0.31(+0.79%) |
Sep 14, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 66 | -0.20(-0.50%) |
Sep 13, 2021 | 39.80 | 39.80 | 39.56 | 39.63 | 1,624 | +0.11(+0.27%) |
Sep 10, 2021 | 39.69 | 39.80 | 39.52 | 39.52 | 1,714 | -0.28(-0.69%) |
Sep 09, 2021 | 39.79 | 39.81 | 39.77 | 39.79 | 1,495 | -0.16(-0.40%) |
Sep 08, 2021 | 39.90 | 39.99 | 39.87 | 39.96 | 7,298 | -0.08(-0.20%) |
Sep 07, 2021 | 40.27 | 40.27 | 40.01 | 40.04 | 2,715 | -0.20(-0.49%) |
Sep 03, 2021 | 40.19 | 40.28 | 40.18 | 40.23 | 4,841 | +0.02(+0.04%) |
Sep 02, 2021 | 40.21 | 40.27 | 40.15 | 40.21 | 3,211 | +0.08(+0.20%) |
Sep 01, 2021 | 40.14 | 40.25 | 40.14 | 40.14 | 3,322 | -0.03(-0.07%) |
Aug 31, 2021 | 40.16 | 40.22 | 40.12 | 40.16 | 2,736 | -0.07(-0.17%) |
Aug 30, 2021 | 40.27 | 40.28 | 40.22 | 40.23 | 4,806 | +0.23(+0.58%) |
Aug 27, 2021 | 40.04 | 40.05 | 39.98 | 40.00 | 7,357 | +0.31(+0.77%) |
Aug 26, 2021 | 39.82 | 39.83 | 39.67 | 39.69 | 5,222 | -0.25(-0.63%) |
Aug 25, 2021 | 39.94 | 39.95 | 39.93 | 39.95 | 2,106 | +0.11(+0.27%) |
Aug 24, 2021 | 39.84 | 39.84 | 39.84 | 39.84 | 71 | +0.06(+0.14%) |
Aug 23, 2021 | 39.82 | 39.88 | 39.78 | 39.78 | 3,299 | +0.26(+0.65%) |
Aug 20, 2021 | 39.41 | 39.54 | 39.41 | 39.52 | 5,157 | +0.38(+0.97%) |
Aug 19, 2021 | 38.82 | 39.27 | 38.82 | 39.14 | 74,513 | +0.08(+0.19%) |
Aug 18, 2021 | 39.40 | 39.40 | 39.07 | 39.07 | 246 | -0.40(-1.03%) |
Aug 17, 2021 | 39.55 | 39.55 | 39.38 | 39.47 | 3,314 | -0.31(-0.77%) |
Aug 16, 2021 | 39.57 | 39.78 | 39.57 | 39.78 | 356 | +0.22(+0.55%) |
Aug 13, 2021 | 39.54 | 39.56 | 39.52 | 39.56 | 1,135 | +0.05(+0.13%) |
Aug 12, 2021 | 39.36 | 39.53 | 39.36 | 39.51 | 3,436 | +0.05(+0.12%) |
Aug 11, 2021 | 39.37 | 39.47 | 39.37 | 39.46 | 4,857 | +0.11(+0.27%) |
Aug 10, 2021 | 39.38 | 39.41 | 39.35 | 39.36 | 3,720 | +0.06(+0.15%) |
Aug 09, 2021 | 39.36 | 39.36 | 39.29 | 39.30 | 2,816 | -0.06(-0.16%) |
Aug 06, 2021 | 39.34 | 39.39 | 39.34 | 39.36 | 760 | +0.03(+0.08%) |
Aug 05, 2021 | 39.35 | 39.35 | 39.25 | 39.33 | 2,544 | +0.09(+0.23%) |
Aug 04, 2021 | 39.23 | 39.27 | 39.23 | 39.24 | 2,129 | -0.15(-0.37%) |
Aug 03, 2021 | 39.09 | 39.39 | 39.09 | 39.39 | 1,405 | +0.36(+0.92%) |
Aug 02, 2021 | 39.24 | 39.24 | 39.03 | 39.03 | 2,549 | -0.06(-0.15%) |
Jul 30, 2021 | 39.13 | 39.13 | 39.09 | 39.09 | 807 | -0.22(-0.57%) |
Jul 29, 2021 | 39.34 | 39.35 | 39.31 | 39.31 | 1,082 | +0.14(+0.35%) |
Jul 28, 2021 | 39.17 | 39.29 | 39.16 | 39.17 | 5,137 | -0.02(-0.04%) |
Jul 27, 2021 | 39.16 | 39.19 | 39.00 | 39.19 | 1,755 | -0.23(-0.59%) |
Jul 26, 2021 | 39.21 | 39.44 | 39.21 | 39.42 | 4,572 | +0.08(+0.20%) |
Jul 23, 2021 | 39.35 | 39.35 | 39.32 | 39.34 | 3,432 | +0.43(+1.09%) |
Jul 22, 2021 | 38.87 | 38.92 | 38.85 | 38.92 | 4,084 | +0.11(+0.28%) |
Jul 21, 2021 | 38.64 | 38.81 | 38.64 | 38.81 | 1,960 | +0.27(+0.69%) |
Jul 20, 2021 | 38.02 | 38.60 | 38.02 | 38.54 | 5,121 | +0.60(+1.57%) |
Jul 19, 2021 | 38.21 | 38.21 | 37.76 | 37.95 | 1,897 | -0.59(-1.52%) |
Jul 16, 2021 | 38.73 | 38.74 | 38.53 | 38.53 | 2,669 | -0.24(-0.63%) |
Jul 15, 2021 | 38.75 | 38.78 | 38.68 | 38.78 | 1,445 | -0.13(-0.34%) |
Jul 14, 2021 | 38.91 | 38.98 | 38.91 | 38.91 | 2,689 | +0.05(+0.14%) |
Jul 13, 2021 | 39.04 | 39.04 | 38.86 | 38.86 | 1,777 | -0.10(-0.26%) |
Jul 12, 2021 | 38.95 | 38.96 | 38.95 | 38.96 | 212 | +0.04(+0.10%) |
Jul 09, 2021 | 38.85 | 38.92 | 38.85 | 38.92 | 644 | +0.41(+1.07%) |
Jul 08, 2021 | 38.41 | 38.62 | 38.41 | 38.51 | 895 | -0.33(-0.85%) |
Jul 07, 2021 | 38.72 | 38.84 | 38.72 | 38.84 | 3,548 | +0.21(+0.53%) |
Jul 06, 2021 | 38.70 | 38.77 | 38.44 | 38.63 | 16,854 | -0.11(-0.29%) |
Jul 02, 2021 | 38.54 | 38.74 | 38.54 | 38.74 | 702 | +0.37(+0.97%) |
Jul 01, 2021 | 38.34 | 38.44 | 38.31 | 38.37 | 4,660 | +0.12(+0.32%) |
Jun 30, 2021 | 38.20 | 38.26 | 38.20 | 38.25 | 1,235 | +0.05(+0.13%) |
Jun 29, 2021 | 38.20 | 38.24 | 38.16 | 38.20 | 4,132 | -0.01(-0.03%) |
Jun 28, 2021 | 38.13 | 38.21 | 38.04 | 38.21 | 1,258 | +0.17(+0.45%) |
Jun 25, 2021 | 37.96 | 38.04 | 37.92 | 38.04 | 16,374 | +0.22(+0.58%) |
Jun 24, 2021 | 37.70 | 37.87 | 37.70 | 37.81 | 2,786 | +0.23(+0.61%) |
Jun 23, 2021 | 37.62 | 37.71 | 37.59 | 37.59 | 5,240 | -0.09(-0.25%) |
Jun 22, 2021 | 37.53 | 37.68 | 37.47 | 37.68 | 4,592 | +0.21(+0.55%) |
Jun 21, 2021 | 37.38 | 37.50 | 37.36 | 37.47 | 2,579 | +0.52(+1.41%) |
Jun 18, 2021 | 37.26 | 37.26 | 36.95 | 36.95 | 2,602 | -0.52(-1.40%) |
Jun 17, 2021 | 37.57 | 37.60 | 37.35 | 37.48 | 5,572 | -0.14(-0.36%) |
Jun 16, 2021 | 37.58 | 37.61 | 37.58 | 37.61 | 446 | -0.27(-0.72%) |
Jun 15, 2021 | 37.85 | 37.89 | 37.83 | 37.89 | 418 | +0.03(+0.08%) |
Jun 14, 2021 | 37.87 | 37.87 | 37.71 | 37.85 | 7,498 | -0.00(-0.01%) |
Jun 11, 2021 | 37.77 | 37.86 | 37.77 | 37.86 | 7,841 | +0.05(+0.12%) |
Jun 10, 2021 | 37.77 | 37.81 | 37.77 | 37.81 | 684 | +0.10(+0.28%) |
Jun 09, 2021 | 37.71 | 37.71 | 37.71 | 37.71 | 153 | -0.09(-0.25%) |
Jun 08, 2021 | 37.70 | 37.80 | 37.70 | 37.80 | 1,693 | +0.04(+0.11%) |
Jun 07, 2021 | 37.68 | 37.76 | 37.67 | 37.76 | 2,972 | +0.02(+0.06%) |
Jun 04, 2021 | 37.62 | 37.73 | 37.62 | 37.73 | 2,862 | +0.34(+0.90%) |
Jun 03, 2021 | 37.50 | 37.50 | 37.40 | 37.40 | 496 | -0.10(-0.28%) |
Jun 02, 2021 | 37.45 | 37.56 | 37.45 | 37.50 | 5,268 | +0.06(+0.16%) |
Jun 01, 2021 | 37.55 | 37.55 | 37.35 | 37.44 | 4,219 | +0.05(+0.14%) |
May 28, 2021 | 37.44 | 37.45 | 37.39 | 37.39 | 5,572 | -0.03(-0.09%) |
May 27, 2021 | 37.39 | 37.42 | 37.35 | 37.42 | 3,264 | +0.10(+0.26%) |
May 26, 2021 | 37.34 | 37.34 | 37.29 | 37.33 | 3,879 | +0.06(+0.16%) |
May 25, 2021 | 37.34 | 37.37 | 37.27 | 37.27 | 675 | -0.14(-0.39%) |
May 24, 2021 | 37.32 | 37.51 | 37.32 | 37.41 | 1,270 | +0.35(+0.94%) |
May 21, 2021 | 37.24 | 37.37 | 37.06 | 37.06 | 8,521 | -0.02(-0.07%) |
May 20, 2021 | 37.04 | 37.10 | 37.03 | 37.09 | 4,134 | +0.36(+0.97%) |
May 19, 2021 | 36.40 | 36.73 | 36.34 | 36.73 | 2,620 | -0.17(-0.45%) |
May 18, 2021 | 37.15 | 37.18 | 36.89 | 36.89 | 10,855 | -0.35(-0.94%) |
May 17, 2021 | 37.09 | 37.25 | 37.08 | 37.25 | 1,772 | -0.03(-0.07%) |
May 14, 2021 | 37.04 | 37.29 | 37.04 | 37.27 | 1,134 | +0.57(+1.54%) |
May 13, 2021 | 36.71 | 36.71 | 36.71 | 36.71 | 54 | +0.51(+1.41%) |
May 12, 2021 | 36.59 | 36.61 | 36.20 | 36.20 | 3,181 | -0.77(-2.10%) |
May 11, 2021 | 36.86 | 37.00 | 36.85 | 36.97 | 5,342 | -0.51(-1.36%) |
May 10, 2021 | 37.74 | 37.80 | 37.48 | 37.48 | 1,465 | -0.31(-0.81%) |
May 07, 2021 | 37.74 | 37.81 | 37.70 | 37.79 | 2,977 | +0.39(+1.04%) |
May 06, 2021 | 37.41 | 37.41 | 37.13 | 37.40 | 5,153 | +0.29(+0.78%) |
May 05, 2021 | 37.20 | 37.23 | 37.11 | 37.11 | 8,497 | +0.12(+0.31%) |
May 04, 2021 | 36.77 | 36.99 | 36.77 | 36.99 | 467 | -0.16(-0.43%) |
May 03, 2021 | 37.15 | 37.20 | 37.15 | 37.15 | 2,895 | +0.26(+0.71%) |
Apr 30, 2021 | 37.03 | 37.03 | 36.89 | 36.89 | 1,464 | -0.39(-1.05%) |
Apr 29, 2021 | 37.12 | 37.31 | 37.08 | 37.28 | 3,679 | +0.37(+1.01%) |
Apr 28, 2021 | 36.98 | 36.98 | 36.91 | 36.91 | 1,425 | -0.00(-0.01%) |
Apr 27, 2021 | 36.80 | 36.91 | 36.80 | 36.91 | 3,730 | +0.07(+0.20%) |
Apr 26, 2021 | 36.92 | 36.93 | 36.84 | 36.84 | 8,479 | -0.02(-0.05%) |
Apr 23, 2021 | 36.69 | 36.87 | 36.69 | 36.86 | 1,882 | +0.33(+0.89%) |
Apr 22, 2021 | 36.78 | 36.88 | 36.53 | 36.53 | 8,672 | -0.34(-0.92%) |
Apr 21, 2021 | 36.76 | 36.87 | 36.74 | 36.87 | 1,631 | +0.35(+0.96%) |
Apr 20, 2021 | 36.73 | 36.73 | 36.40 | 36.52 | 2,463 | -0.26(-0.71%) |
Apr 19, 2021 | 36.78 | 36.81 | 36.72 | 36.78 | 2,277 | -0.20(-0.55%) |
Apr 16, 2021 | 36.93 | 37.00 | 36.93 | 36.98 | 4,602 | +0.14(+0.37%) |
Apr 15, 2021 | 36.81 | 36.87 | 36.77 | 36.85 | 6,498 | +0.38(+1.05%) |
Apr 14, 2021 | 36.65 | 36.65 | 36.47 | 36.47 | 2,711 | -0.06(-0.16%) |
Apr 13, 2021 | 36.43 | 36.52 | 36.42 | 36.52 | 1,693 | -0.01(-0.02%) |
Apr 12, 2021 | 36.52 | 36.53 | 36.52 | 36.53 | 1,136 | -0.08(-0.22%) |
Apr 09, 2021 | 36.33 | 36.61 | 36.32 | 36.61 | 941 | +0.28(+0.77%) |
Apr 08, 2021 | 36.18 | 36.33 | 36.18 | 36.33 | 2,142 | +0.10(+0.29%) |
Apr 07, 2021 | 36.15 | 36.23 | 36.15 | 36.23 | 389 | +0.05(+0.14%) |
Apr 06, 2021 | 36.33 | 36.33 | 36.15 | 36.18 | 3,273 | -0.11(-0.31%) |
Apr 05, 2021 | 36.29 | 36.29 | 36.29 | 36.29 | 232 | +0.52(+1.46%) |
Apr 01, 2021 | 35.66 | 35.77 | 35.66 | 35.77 | 3,451 | +0.42(+1.20%) |
Mar 31, 2021 | 35.37 | 35.58 | 35.35 | 35.35 | 3,566 | +0.08(+0.23%) |
Mar 30, 2021 | 35.36 | 35.36 | 35.26 | 35.26 | 285 | -0.18(-0.50%) |
Mar 29, 2021 | 35.31 | 35.44 | 35.31 | 35.44 | 739 | +0.06(+0.17%) |
Mar 26, 2021 | 35.01 | 35.38 | 34.90 | 35.38 | 5,125 | +0.66(+1.89%) |
Mar 25, 2021 | 34.30 | 34.73 | 34.30 | 34.72 | 3,521 | +0.26(+0.75%) |
Mar 24, 2021 | 34.73 | 34.73 | 34.46 | 34.46 | 426 | -0.04(-0.12%) |
Mar 23, 2021 | 34.51 | 34.51 | 34.51 | 34.51 | 164 | -0.41(-1.16%) |
Mar 22, 2021 | 34.97 | 34.97 | 34.91 | 34.91 | 230 | +0.13(+0.37%) |
Mar 19, 2021 | 34.80 | 34.88 | 34.55 | 34.78 | 35,876 | +0.03(+0.09%) |
Mar 18, 2021 | 35.07 | 35.11 | 34.75 | 34.75 | 923 | -0.49(-1.38%) |
Mar 17, 2021 | 34.96 | 35.24 | 34.96 | 35.24 | 1,418 | +0.08(+0.22%) |
Mar 16, 2021 | 35.30 | 35.30 | 35.16 | 35.16 | 216 | -0.04(-0.12%) |
Mar 15, 2021 | 35.04 | 35.20 | 35.04 | 35.20 | 384 | +0.22(+0.64%) |
Mar 12, 2021 | 34.85 | 34.98 | 34.85 | 34.98 | 209 | +0.05(+0.15%) |
Mar 11, 2021 | 34.77 | 35.10 | 34.77 | 34.93 | 2,082 | +0.31(+0.91%) |
Mar 10, 2021 | 34.66 | 34.66 | 34.61 | 34.61 | 917 | +0.22(+0.63%) |
Mar 09, 2021 | 34.35 | 34.62 | 34.30 | 34.39 | 3,048 | +0.38(+1.11%) |
Mar 08, 2021 | 34.05 | 34.31 | 34.01 | 34.02 | 1,767 | -0.05(-0.15%) |
Mar 05, 2021 | 33.59 | 34.07 | 33.31 | 34.07 | 1,889 | +0.88(+2.66%) |
Mar 04, 2021 | 33.54 | 33.60 | 32.88 | 33.19 | 1,058 | -0.54(-1.60%) |
Mar 03, 2021 | 33.96 | 34.01 | 33.73 | 33.73 | 6,870 | -0.31(-0.91%) |
Mar 02, 2021 | 34.10 | 34.25 | 34.04 | 34.04 | 2,317 | -0.19(-0.56%) |
Mar 01, 2021 | 34.01 | 34.35 | 34.01 | 34.23 | 1,548 | +0.63(+1.89%) |
Feb 26, 2021 | 33.73 | 33.88 | 33.34 | 33.60 | 4,093 | -0.03(-0.10%) |
Feb 25, 2021 | 34.27 | 34.46 | 33.63 | 33.63 | 4,454 | -0.85(-2.45%) |
Feb 24, 2021 | 34.42 | 34.48 | 34.42 | 34.48 | 314 | +0.48(+1.43%) |
Feb 23, 2021 | 33.81 | 34.08 | 33.70 | 33.99 | 256,361 | +0.11(+0.32%) |
Feb 22, 2021 | 33.76 | 34.00 | 33.74 | 33.88 | 1,259 | -0.04(-0.13%) |
Feb 19, 2021 | 34.03 | 34.03 | 33.93 | 33.93 | 2,519 | -0.01(-0.02%) |
Feb 18, 2021 | 33.77 | 33.98 | 33.77 | 33.93 | 34,508 | -0.17(-0.49%) |
Feb 17, 2021 | 33.95 | 34.10 | 33.88 | 34.10 | 2,364 | +0.01(+0.02%) |
Feb 16, 2021 | 34.17 | 34.17 | 34.06 | 34.09 | 3,252 | +0.03(+0.09%) |
Feb 12, 2021 | 33.84 | 34.06 | 33.84 | 34.06 | 5,668 | +0.16(+0.47%) |
Feb 11, 2021 | 33.88 | 33.91 | 33.78 | 33.90 | 3,910 | +0.11(+0.34%) |
Feb 10, 2021 | 33.89 | 33.89 | 33.71 | 33.79 | 677 | +0.08(+0.24%) |
Feb 09, 2021 | 33.70 | 33.80 | 33.67 | 33.71 | 43,576 | -0.03(-0.10%) |
Feb 08, 2021 | 33.65 | 33.75 | 33.60 | 33.74 | 1,577 | +0.33(+0.99%) |
Feb 05, 2021 | 33.43 | 33.51 | 33.41 | 33.41 | 1,574 | +0.16(+0.50%) |
Feb 04, 2021 | 33.07 | 33.25 | 33.07 | 33.25 | 3,582 | +0.32(+0.97%) |
Feb 03, 2021 | 32.89 | 33.02 | 32.76 | 32.93 | 5,662 | +0.18(+0.54%) |
Feb 02, 2021 | 32.70 | 32.86 | 32.70 | 32.75 | 3,662 | +0.38(+1.17%) |
Feb 01, 2021 | 32.22 | 32.43 | 32.02 | 32.38 | 113,107 | +0.47(+1.47%) |
Jan 29, 2021 | 32.46 | 32.46 | 31.91 | 31.91 | 65,496 | -0.68(-2.08%) |
Jan 28, 2021 | 32.69 | 32.92 | 32.58 | 32.58 | 8,234 | +0.28(+0.87%) |
Jan 27, 2021 | 32.78 | 32.78 | 32.09 | 32.30 | 7,072 | -0.81(-2.46%) |
Jan 26, 2021 | 33.34 | 33.40 | 33.11 | 33.12 | 64,757 | -0.14(-0.43%) |
Jan 25, 2021 | 33.34 | 33.34 | 32.94 | 33.26 | 3,626 | +0.06(+0.17%) |
Jan 22, 2021 | 33.22 | 33.35 | 33.14 | 33.20 | 12,070 | -0.21(-0.63%) |
Jan 21, 2021 | 33.39 | 33.51 | 33.24 | 33.41 | 69,991 | +0.23(+0.69%) |
Jan 20, 2021 | 33.34 | 33.44 | 32.73 | 33.18 | 913,876 | +0.46(+1.40%) |
Jan 19, 2021 | 33.03 | 33.04 | 32.73 | 32.73 | 1,228,042 | +0.09(+0.26%) |
Jan 15, 2021 | 32.66 | 32.85 | 32.64 | 32.64 | 114,304 | -0.27(-0.82%) |
Jan 14, 2021 | 33.04 | 33.15 | 32.91 | 32.91 | 3,862 | -0.01(-0.05%) |
Jan 13, 2021 | 33.00 | 33.09 | 32.93 | 32.93 | 7,553 | -0.10(-0.29%) |
Jan 12, 2021 | 32.95 | 33.02 | 32.88 | 33.02 | 4,067 | +0.17(+0.52%) |
Jan 11, 2021 | 32.89 | 33.04 | 32.85 | 32.85 | 6,502 | -0.10(-0.29%) |
Jan 08, 2021 | 33.02 | 33.02 | 32.63 | 32.94 | 7,242 | +0.09(+0.26%) |
Jan 07, 2021 | 32.79 | 32.86 | 32.78 | 32.86 | 9,217 | +0.40(+1.23%) |
Jan 06, 2021 | 31.96 | 32.61 | 31.96 | 32.46 | 4,563 | +0.36(+1.13%) |
Jan 05, 2021 | 32.03 | 32.21 | 31.91 | 32.10 | 3,523 | +0.30(+0.93%) |
Jan 04, 2021 | 31.77 | 31.83 | 31.54 | 31.80 | 6,984 | -0.39(-1.22%) |
Dec 31, 2020 | 32.19 | 32.19 | 32.19 | 9,889 | +0.22(+0.69%) | |
Dec 30, 2020 | 32.20 | 32.26 | 31.97 | 31.97 | 9,889 | -0.11(-0.36%) |
Dec 29, 2020 | 32.17 | 32.22 | 31.95 | 32.09 | 13,653 | +0.16(+0.51%) |
Dec 28, 2020 | 31.93 | 32.04 | 31.93 | 31.93 | 5,717 | +0.16(+0.50%) |
Dec 24, 2020 | 31.68 | 31.77 | 31.59 | 31.77 | 2,204 | +0.11(+0.35%) |
Dec 23, 2020 | 31.79 | 31.89 | 31.66 | 31.66 | 5,550 | +0.13(+0.42%) |
Dec 22, 2020 | 31.63 | 31.66 | 31.53 | 31.53 | 6,208 | -0.11(-0.36%) |
Dec 21, 2020 | 31.47 | 31.66 | 31.18 | 31.64 | 16,443 | -0.27(-0.86%) |
Dec 18, 2020 | 31.84 | 32.01 | 31.71 | 31.91 | 10,601 | -0.14(-0.45%) |
Dec 17, 2020 | 32.10 | 32.10 | 31.90 | 32.06 | 3,392 | +0.19(+0.59%) |
Dec 16, 2020 | 31.83 | 31.91 | 31.78 | 31.87 | 4,643 | -0.09(-0.27%) |
Dec 15, 2020 | 31.77 | 31.95 | 31.58 | 31.95 | 9,206 | +0.45(+1.44%) |
Dec 14, 2020 | 31.85 | 31.86 | 31.47 | 31.50 | 6,085 | -0.06(-0.18%) |
Dec 11, 2020 | 31.36 | 31.65 | 31.36 | 31.55 | 10,022 | -0.20(-0.62%) |
Dec 10, 2020 | 31.39 | 31.80 | 31.39 | 31.75 | 6,040 | +0.02(+0.06%) |
Dec 09, 2020 | 32.07 | 32.07 | 31.64 | 31.73 | 3,615 | -0.16(-0.51%) |
Dec 08, 2020 | 31.77 | 32.01 | 31.77 | 31.90 | 7,425 | +0.09(+0.27%) |
Dec 07, 2020 | 31.95 | 31.95 | 31.73 | 31.81 | 10,506 | -0.21(-0.66%) |
Dec 04, 2020 | 33.16 | 33.16 | 31.62 | 32.02 | 11,182 | +0.48(+1.53%) |
Dec 03, 2020 | 31.76 | 31.76 | 31.54 | 31.54 | 5,362 | +0.06(+0.19%) |
Dec 02, 2020 | 31.56 | 31.59 | 31.45 | 31.48 | 3,220 | +0.04(+0.14%) |