Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.12 | 37.12 | 35.88 | 36.23 | 283,637 | -0.74(-2.00%) |
Nov 29, 2021 | 37.55 | 37.55 | 36.48 | 36.97 | 419,938 | +0.42(+1.15%) |
Nov 26, 2021 | 36.91 | 37.31 | 35.71 | 36.55 | 228,501 | -1.95(-5.06%) |
Nov 24, 2021 | 38.65 | 38.94 | 37.83 | 38.50 | 121,820 | -0.56(-1.44%) |
Nov 23, 2021 | 38.74 | 39.16 | 38.40 | 39.06 | 283,226 | +0.66(+1.71%) |
Nov 22, 2021 | 37.65 | 38.78 | 37.45 | 38.40 | 539,927 | +1.11(+2.97%) |
Nov 19, 2021 | 37.28 | 38.13 | 36.76 | 37.30 | 369,177 | -0.54(-1.43%) |
Nov 18, 2021 | 37.99 | 38.36 | 37.70 | 37.84 | 259,722 | -0.11(-0.29%) |
Nov 17, 2021 | 39.70 | 39.70 | 37.92 | 37.95 | 259,684 | -1.30(-3.31%) |
Nov 16, 2021 | 39.48 | 39.60 | 38.87 | 39.25 | 238,481 | -0.30(-0.76%) |
Nov 15, 2021 | 39.79 | 39.91 | 39.06 | 39.55 | 307,958 | +0.46(+1.17%) |
Nov 12, 2021 | 39.68 | 39.96 | 38.87 | 39.09 | 94,005 | -0.65(-1.63%) |
Nov 11, 2021 | 39.91 | 40.22 | 39.63 | 39.74 | 288,203 | -0.16(-0.39%) |
Nov 10, 2021 | 41.47 | 39.90 | 186,846 | +0.59(+1.51%) | ||
Nov 09, 2021 | 39.31 | 39.74 | 39.02 | 39.30 | 245,688 | -0.17(-0.44%) |
Nov 08, 2021 | 39.05 | 39.85 | 38.90 | 39.47 | 332,445 | +0.76(+1.95%) |
Nov 05, 2021 | 38.50 | 39.11 | 38.26 | 38.72 | 260,222 | +0.61(+1.60%) |
Nov 04, 2021 | 39.05 | 39.05 | 37.57 | 38.11 | 217,442 | -0.79(-2.04%) |
Nov 03, 2021 | 38.46 | 39.35 | 38.28 | 38.90 | 305,567 | +0.22(+0.56%) |
Nov 02, 2021 | 39.29 | 39.35 | 38.62 | 38.68 | 322,879 | -0.47(-1.21%) |
Nov 01, 2021 | 37.59 | 39.22 | 37.67 | 39.16 | 369,065 | +1.89(+5.08%) |
Oct 29, 2021 | 37.08 | 37.35 | 36.75 | 37.26 | 316,960 | +0.13(+0.34%) |
Oct 28, 2021 | 35.83 | 37.23 | 35.61 | 37.14 | 312,655 | +1.97(+5.62%) |
Oct 27, 2021 | 36.60 | 37.10 | 35.08 | 35.16 | 349,943 | -1.96(-5.27%) |
Oct 26, 2021 | 37.35 | 37.12 | 215,142 | -0.02(-0.05%) | ||
Oct 25, 2021 | 37.12 | 37.28 | 36.89 | 37.14 | 205,882 | +0.23(+0.62%) |
Oct 22, 2021 | 36.50 | 36.91 | 284,620 | +0.35(+0.95%) | ||
Oct 21, 2021 | 37.02 | 37.25 | 36.30 | 36.56 | 357,115 | -0.36(-0.99%) |
Oct 20, 2021 | 36.39 | 36.97 | 36.39 | 36.93 | 321,362 | +0.52(+1.42%) |
Oct 19, 2021 | 36.46 | 37.28 | 35.86 | 36.41 | 255,963 | +0.06(+0.17%) |
Oct 18, 2021 | 36.53 | 37.25 | 36.33 | 36.34 | 195,312 | -0.18(-0.50%) |
Oct 15, 2021 | 37.44 | 37.51 | 36.46 | 36.53 | 384,984 | -0.13(-0.35%) |
Oct 14, 2021 | 36.92 | 36.93 | 36.40 | 36.65 | 192,965 | +0.28(+0.78%) |
Oct 13, 2021 | 36.29 | 36.64 | 35.79 | 36.37 | 110,773 | +0.02(+0.05%) |
Oct 12, 2021 | 36.03 | 36.53 | 35.75 | 36.35 | 112,050 | +0.26(+0.73%) |
Oct 11, 2021 | 37.01 | 37.17 | 36.03 | 36.09 | 118,368 | -0.77(-2.10%) |
Oct 08, 2021 | 36.76 | 37.15 | 36.66 | 36.86 | 199,494 | +0.02(+0.05%) |
Oct 07, 2021 | 36.87 | 37.24 | 36.59 | 36.84 | 364,731 | +0.34(+0.92%) |
Oct 06, 2021 | 36.24 | 37.30 | 35.56 | 36.51 | 210,380 | -0.05(-0.12%) |
Oct 05, 2021 | 36.66 | 37.10 | 36.25 | 36.55 | 349,117 | +0.04(+0.10%) |
Oct 04, 2021 | 36.35 | 36.86 | 36.01 | 36.52 | 159,254 | +0.16(+0.45%) |
Oct 01, 2021 | 35.81 | 36.75 | 35.70 | 36.35 | 457,682 | +0.53(+1.47%) |
Sep 30, 2021 | 36.81 | 36.94 | 35.49 | 35.83 | 355,230 | -0.80(-2.19%) |
Sep 29, 2021 | 35.46 | 36.78 | 35.16 | 36.63 | 496,808 | +1.29(+3.66%) |
Sep 28, 2021 | 35.84 | 35.85 | 35.07 | 35.33 | 361,822 | -0.25(-0.72%) |
Sep 27, 2021 | 35.47 | 36.34 | 35.44 | 35.59 | 280,745 | +0.44(+1.24%) |
Sep 24, 2021 | 34.38 | 35.29 | 34.38 | 35.15 | 252,404 | +0.75(+2.17%) |
Sep 23, 2021 | 33.57 | 34.67 | 33.57 | 34.41 | 365,634 | +1.27(+3.84%) |
Sep 22, 2021 | 33.10 | 33.46 | 32.85 | 33.13 | 260,567 | +1.47(+4.63%) |
Sep 21, 2021 | 32.19 | 32.19 | 31.54 | 31.67 | 284,766 | -0.18(-0.57%) |
Sep 20, 2021 | 32.00 | 32.90 | 31.02 | 31.85 | 342,429 | -1.12(-3.40%) |
Sep 17, 2021 | 31.92 | 33.04 | 31.81 | 32.97 | 1,231,531 | +0.95(+2.96%) |
Sep 16, 2021 | 32.87 | 32.87 | 31.91 | 32.02 | 342,723 | +0.11(+0.34%) |
Sep 15, 2021 | 31.86 | 32.81 | 31.37 | 31.91 | 291,674 | +0.02(+0.06%) |
Sep 14, 2021 | 32.80 | 32.80 | 31.75 | 31.89 | 356,514 | -0.81(-2.48%) |
Sep 13, 2021 | 32.54 | 32.75 | 32.01 | 32.70 | 236,653 | +0.40(+1.24%) |
Sep 10, 2021 | 32.82 | 33.00 | 32.24 | 32.30 | 234,570 | -0.37(-1.14%) |
Sep 09, 2021 | 33.03 | 33.35 | 32.55 | 32.68 | 313,223 | +0.15(+0.45%) |
Sep 08, 2021 | 32.46 | 32.61 | 32.28 | 32.53 | 200,480 | -0.16(-0.50%) |
Sep 07, 2021 | 32.77 | 33.06 | 32.55 | 32.70 | 250,077 | +0.07(+0.22%) |
Sep 03, 2021 | 32.59 | 32.90 | 32.48 | 32.62 | 188,469 | +0.07(+0.22%) |
Sep 02, 2021 | 32.61 | 32.97 | 32.41 | 32.55 | 307,814 | +0.12(+0.36%) |
Sep 01, 2021 | 32.70 | 32.73 | 32.23 | 32.43 | 206,497 | -0.26(-0.81%) |
Aug 31, 2021 | 32.44 | 32.97 | 32.30 | 32.70 | 221,172 | +0.20(+0.62%) |
Aug 30, 2021 | 33.02 | 33.02 | 32.31 | 32.49 | 252,572 | -0.48(-1.46%) |
Aug 27, 2021 | 31.89 | 33.07 | 31.89 | 32.98 | 303,478 | +1.11(+3.48%) |
Aug 26, 2021 | 32.53 | 32.58 | 31.70 | 31.87 | 213,662 | -0.35(-1.10%) |
Aug 25, 2021 | 32.19 | 32.79 | 32.05 | 32.22 | 203,848 | +0.13(+0.40%) |
Aug 24, 2021 | 31.93 | 32.22 | 31.75 | 32.09 | 108,167 | +0.15(+0.46%) |
Aug 23, 2021 | 31.95 | 32.17 | 31.75 | 31.95 | 149,978 | +0.15(+0.49%) |
Aug 20, 2021 | 30.71 | 31.79 | 30.71 | 31.79 | 155,717 | +0.94(+3.04%) |
Aug 19, 2021 | 32.33 | 32.33 | 30.58 | 30.86 | 211,865 | -0.21(-0.67%) |
Aug 18, 2021 | 31.25 | 31.82 | 30.96 | 31.07 | 173,996 | -0.28(-0.90%) |
Aug 17, 2021 | 31.09 | 31.59 | 30.99 | 31.35 | 134,092 | -0.13(-0.40%) |
Aug 16, 2021 | 31.13 | 31.71 | 30.03 | 31.48 | 156,637 | +0.06(+0.20%) |
Aug 13, 2021 | 31.89 | 32.09 | 31.31 | 31.41 | 113,140 | -0.46(-1.43%) |
Aug 12, 2021 | 32.17 | 32.22 | 31.64 | 31.87 | 159,528 | -0.25(-0.79%) |
Aug 11, 2021 | 31.68 | 32.17 | 31.53 | 32.12 | 142,898 | +0.61(+1.93%) |
Aug 10, 2021 | 31.18 | 31.67 | 30.98 | 31.51 | 125,455 | +0.27(+0.87%) |
Aug 09, 2021 | 31.29 | 31.85 | 30.96 | 31.24 | 165,146 | -0.24(-0.75%) |
Aug 06, 2021 | 31.05 | 31.87 | 31.05 | 31.48 | 136,854 | +1.00(+3.28%) |
Aug 05, 2021 | 29.87 | 30.58 | 29.79 | 30.47 | 168,482 | +0.71(+2.38%) |
Aug 04, 2021 | 29.81 | 30.27 | 29.66 | 29.77 | 140,877 | -0.52(-1.71%) |
Aug 03, 2021 | 30.02 | 30.41 | 29.46 | 30.28 | 245,738 | +0.52(+1.73%) |
Aug 02, 2021 | 30.46 | 31.28 | 29.72 | 29.77 | 212,758 | -0.58(-1.91%) |
Jul 30, 2021 | 30.93 | 31.35 | 30.10 | 30.35 | 214,860 | -0.62(-2.02%) |
Jul 29, 2021 | 30.36 | 31.22 | 29.83 | 30.97 | 177,784 | +1.10(+3.69%) |
Jul 28, 2021 | 26.86 | 30.00 | 24.68 | 29.87 | 244,256 | +0.38(+1.29%) |
Jul 27, 2021 | 29.17 | 29.79 | 28.99 | 29.49 | 166,569 | +0.10(+0.34%) |
Jul 26, 2021 | 29.13 | 29.85 | 29.13 | 29.39 | 114,362 | +0.33(+1.15%) |
Jul 23, 2021 | 29.16 | 29.47 | 28.69 | 29.05 | 167,284 | +0.23(+0.78%) |
Jul 22, 2021 | 29.65 | 29.92 | 28.64 | 28.83 | 112,504 | -0.97(-3.25%) |
Jul 21, 2021 | 29.58 | 30.09 | 29.29 | 29.80 | 166,006 | +0.63(+2.17%) |
Jul 20, 2021 | 28.38 | 29.96 | 28.26 | 29.16 | 263,512 | +0.74(+2.61%) |
Jul 19, 2021 | 28.87 | 29.03 | 28.10 | 28.42 | 231,648 | -1.07(-3.62%) |
Jul 16, 2021 | 30.64 | 30.73 | 29.42 | 29.49 | 207,987 | -0.92(-3.03%) |
Jul 15, 2021 | 29.96 | 30.65 | 29.78 | 30.41 | 215,857 | +0.26(+0.87%) |
Jul 14, 2021 | 30.52 | 31.22 | 30.01 | 30.15 | 194,976 | -0.33(-1.07%) |
Jul 13, 2021 | 31.14 | 31.40 | 30.32 | 30.47 | 134,257 | -0.71(-2.26%) |
Jul 12, 2021 | 30.47 | 31.22 | 30.18 | 31.18 | 209,288 | +0.38(+1.23%) |
Jul 09, 2021 | 29.99 | 30.84 | 29.75 | 30.80 | 229,957 | +1.39(+4.74%) |
Jul 08, 2021 | 29.64 | 29.96 | 29.16 | 29.41 | 331,508 | -0.91(-3.01%) |
Jul 07, 2021 | 30.57 | 30.91 | 30.04 | 30.32 | 377,373 | -0.44(-1.44%) |
Jul 06, 2021 | 31.67 | 31.85 | 30.55 | 30.76 | 213,941 | -1.09(-3.41%) |
Jul 02, 2021 | 32.45 | 32.45 | 31.74 | 31.85 | 100,703 | -0.57(-1.76%) |
Jul 01, 2021 | 32.27 | 32.63 | 31.96 | 32.42 | 127,526 | +0.39(+1.21%) |
Jun 30, 2021 | 31.93 | 32.34 | 31.86 | 32.03 | 128,347 | +0.04(+0.11%) |
Jun 29, 2021 | 32.63 | 32.76 | 31.96 | 31.99 | 124,157 | -0.33(-1.01%) |
Jun 28, 2021 | 34.06 | 34.06 | 32.20 | 32.32 | 277,065 | -1.95(-5.70%) |
Jun 25, 2021 | 33.64 | 34.36 | 33.20 | 34.27 | 1,038,040 | +0.72(+2.16%) |
Jun 24, 2021 | 33.22 | 33.67 | 32.86 | 33.55 | 156,732 | +0.54(+1.64%) |
Jun 23, 2021 | 33.04 | 33.54 | 32.87 | 33.01 | 319,163 | +0.01(+0.03%) |
Jun 22, 2021 | 33.04 | 33.15 | 32.45 | 33.00 | 129,918 | -0.05(-0.16%) |
Jun 21, 2021 | 32.08 | 33.22 | 31.98 | 33.05 | 268,493 | +1.27(+3.98%) |
Jun 18, 2021 | 33.00 | 33.02 | 31.50 | 31.79 | 819,207 | -1.50(-4.51%) |
Jun 17, 2021 | 34.06 | 34.06 | 32.96 | 33.29 | 603,223 | -0.53(-1.58%) |
Jun 16, 2021 | 33.02 | 34.04 | 32.74 | 33.82 | 316,265 | +0.82(+2.49%) |
Jun 15, 2021 | 32.52 | 33.25 | 32.40 | 33.00 | 198,992 | +0.43(+1.33%) |
Jun 14, 2021 | 32.75 | 33.00 | 32.35 | 32.56 | 337,345 | -0.20(-0.61%) |
Jun 11, 2021 | 32.84 | 32.99 | 32.66 | 32.76 | 264,511 | +0.14(+0.44%) |
Jun 10, 2021 | 33.24 | 33.26 | 32.30 | 32.62 | 404,490 | -0.22(-0.66%) |
Jun 09, 2021 | 33.02 | 33.02 | 32.62 | 32.83 | 279,242 | -0.21(-0.63%) |
Jun 08, 2021 | 32.56 | 33.19 | 32.34 | 33.04 | 140,675 | +0.35(+1.08%) |
Jun 07, 2021 | 32.55 | 32.86 | 32.44 | 32.69 | 189,522 | +0.15(+0.47%) |
Jun 04, 2021 | 32.68 | 32.79 | 32.21 | 32.54 | 157,154 | +0.02(+0.06%) |
Jun 03, 2021 | 32.07 | 32.61 | 31.81 | 32.52 | 208,273 | +0.40(+1.24%) |
Jun 02, 2021 | 32.61 | 32.88 | 31.97 | 32.12 | 154,578 | -0.27(-0.84%) |
Jun 01, 2021 | 31.97 | 32.61 | 31.93 | 32.39 | 297,141 | +0.62(+1.94%) |
May 28, 2021 | 32.12 | 32.17 | 31.23 | 31.78 | 114,543 | -0.08(-0.26%) |
May 27, 2021 | 31.81 | 32.09 | 31.70 | 31.86 | 147,083 | +0.51(+1.62%) |
May 26, 2021 | 31.03 | 31.50 | 30.68 | 31.35 | 323,517 | +0.41(+1.32%) |
May 25, 2021 | 32.39 | 32.73 | 30.93 | 30.94 | 279,252 | -1.30(-4.04%) |
May 24, 2021 | 32.62 | 32.62 | 32.10 | 32.25 | 208,015 | -0.29(-0.89%) |
May 21, 2021 | 32.41 | 32.91 | 31.98 | 32.54 | 231,195 | +0.52(+1.64%) |
May 20, 2021 | 31.71 | 32.19 | 31.26 | 32.01 | 334,969 | +0.22(+0.68%) |
May 19, 2021 | 31.34 | 32.44 | 30.65 | 31.79 | 293,173 | +0.11(+0.34%) |
May 18, 2021 | 32.05 | 32.45 | 31.67 | 31.69 | 289,879 | -0.36(-1.13%) |
May 17, 2021 | 31.69 | 32.05 | 31.41 | 32.05 | 158,017 | +0.15(+0.48%) |
May 14, 2021 | 31.75 | 31.95 | 31.03 | 31.89 | 178,824 | +0.37(+1.18%) |
May 13, 2021 | 30.25 | 31.74 | 30.25 | 31.52 | 254,022 | +1.18(+3.91%) |
May 12, 2021 | 31.51 | 31.73 | 30.27 | 30.34 | 201,501 | -1.01(-3.23%) |
May 11, 2021 | 31.03 | 31.77 | 31.03 | 31.35 | 137,813 | -0.23(-0.72%) |
May 10, 2021 | 32.45 | 32.68 | 31.53 | 31.58 | 282,513 | -0.77(-2.38%) |
May 07, 2021 | 31.86 | 32.36 | 31.67 | 32.35 | 192,849 | +0.13(+0.39%) |
May 06, 2021 | 31.87 | 32.22 | 31.21 | 32.22 | 205,099 | +0.52(+1.66%) |
May 05, 2021 | 31.79 | 32.15 | 31.31 | 31.69 | 322,308 | -0.11(-0.34%) |
May 04, 2021 | 31.10 | 31.83 | 30.77 | 31.80 | 461,750 | +0.74(+2.38%) |
May 03, 2021 | 30.79 | 31.37 | 30.47 | 31.07 | 371,011 | +0.66(+2.16%) |
Apr 30, 2021 | 30.58 | 31.15 | 30.36 | 30.41 | 261,947 | -0.44(-1.43%) |
Apr 29, 2021 | 30.24 | 31.34 | 30.24 | 30.85 | 292,970 | +0.71(+2.36%) |
Apr 28, 2021 | 30.10 | 30.77 | 29.94 | 30.14 | 218,496 | +0.00(+0.00%) |
Apr 27, 2021 | 30.11 | 30.27 | 29.75 | 30.14 | 299,622 | +0.01(+0.03%) |
Apr 26, 2021 | 30.82 | 31.25 | 30.09 | 30.13 | 277,750 | -0.42(-1.38%) |
Apr 23, 2021 | 29.73 | 30.75 | 29.73 | 30.55 | 676,308 | +0.88(+2.97%) |
Apr 22, 2021 | 30.36 | 30.55 | 29.66 | 29.67 | 216,025 | -0.70(-2.31%) |
Apr 21, 2021 | 29.58 | 30.38 | 29.54 | 30.37 | 234,791 | +0.85(+2.87%) |
Apr 20, 2021 | 30.82 | 30.84 | 29.36 | 29.53 | 298,835 | -1.33(-4.32%) |
Apr 19, 2021 | 30.86 | 31.01 | 30.50 | 30.86 | 230,076 | +0.12(+0.38%) |
Apr 16, 2021 | 30.74 | 30.90 | 30.33 | 30.74 | 297,718 | +0.48(+1.58%) |
Apr 15, 2021 | 30.37 | 30.42 | 29.62 | 30.26 | 219,842 | +0.06(+0.21%) |
Apr 14, 2021 | 29.78 | 30.61 | 29.78 | 30.20 | 269,418 | +0.09(+0.30%) |
Apr 13, 2021 | 30.44 | 30.94 | 29.79 | 30.11 | 246,791 | -0.53(-1.73%) |
Apr 12, 2021 | 31.05 | 31.13 | 30.56 | 30.64 | 286,219 | -0.22(-0.70%) |
Apr 09, 2021 | 30.44 | 30.93 | 30.29 | 30.86 | 252,393 | +0.72(+2.39%) |
Apr 08, 2021 | 29.67 | 30.15 | 29.10 | 30.14 | 341,345 | +0.37(+1.24%) |
Apr 07, 2021 | 30.23 | 30.23 | 29.54 | 29.77 | 192,680 | -0.03(-0.09%) |
Apr 06, 2021 | 29.97 | 30.15 | 29.56 | 29.80 | 174,606 | -0.24(-0.81%) |
Apr 05, 2021 | 29.98 | 30.12 | 29.54 | 30.04 | 238,405 | +0.48(+1.61%) |
Apr 01, 2021 | 29.26 | 29.57 | 28.88 | 29.56 | 254,393 | +0.11(+0.37%) |
Mar 31, 2021 | 29.33 | 29.94 | 29.03 | 29.45 | 485,098 | -0.09(-0.30%) |
Mar 30, 2021 | 29.62 | 30.03 | 29.17 | 29.54 | 398,816 | +0.40(+1.36%) |
Mar 29, 2021 | 29.74 | 30.04 | 28.90 | 29.15 | 341,599 | -0.92(-3.05%) |
Mar 26, 2021 | 29.64 | 30.14 | 29.25 | 30.07 | 331,044 | +0.81(+2.77%) |
Mar 25, 2021 | 28.05 | 29.35 | 27.69 | 29.26 | 409,914 | +1.04(+3.70%) |
Mar 24, 2021 | 28.54 | 29.43 | 28.18 | 28.21 | 360,484 | -0.23(-0.82%) |
Mar 23, 2021 | 28.82 | 29.19 | 28.04 | 28.45 | 317,848 | -0.84(-2.86%) |
Mar 22, 2021 | 29.77 | 29.77 | 28.82 | 29.28 | 259,205 | -0.82(-2.72%) |
Mar 19, 2021 | 29.07 | 30.94 | 29.07 | 30.10 | 974,471 | +0.39(+1.30%) |
Mar 18, 2021 | 29.89 | 30.94 | 29.39 | 29.71 | 590,368 | +0.21(+0.70%) |
Mar 17, 2021 | 29.67 | 29.89 | 29.25 | 29.51 | 305,135 | +0.12(+0.40%) |
Mar 16, 2021 | 29.42 | 29.54 | 28.63 | 29.39 | 244,203 | -0.27(-0.91%) |
Mar 15, 2021 | 29.72 | 29.77 | 28.83 | 29.66 | 314,040 | -0.05(-0.18%) |
Mar 12, 2021 | 29.11 | 29.76 | 28.91 | 29.71 | 325,379 | +0.96(+3.35%) |
Mar 11, 2021 | 28.57 | 28.87 | 28.31 | 28.75 | 197,198 | +0.32(+1.11%) |
Mar 10, 2021 | 28.14 | 28.71 | 27.77 | 28.44 | 319,143 | +0.45(+1.61%) |
Mar 09, 2021 | 28.12 | 28.74 | 27.47 | 27.99 | 431,471 | -0.26(-0.92%) |
Mar 08, 2021 | 28.15 | 28.80 | 28.01 | 28.25 | 320,024 | +0.58(+2.08%) |
Mar 05, 2021 | 27.42 | 27.70 | 26.81 | 27.67 | 274,500 | +0.85(+3.15%) |
Mar 04, 2021 | 27.08 | 27.68 | 26.47 | 26.83 | 247,208 | -0.14(-0.53%) |
Mar 03, 2021 | 27.18 | 27.70 | 26.93 | 26.97 | 274,049 | +0.25(+0.94%) |
Mar 02, 2021 | 27.23 | 27.46 | 26.70 | 26.72 | 341,365 | -0.53(-1.95%) |
Mar 01, 2021 | 26.75 | 27.27 | 26.52 | 27.25 | 264,214 | +1.07(+4.09%) |
Feb 26, 2021 | 26.23 | 26.71 | 25.71 | 26.18 | 300,050 | -0.23(-0.89%) |
Feb 25, 2021 | 27.30 | 27.35 | 26.01 | 26.41 | 320,630 | -0.62(-2.30%) |
Feb 24, 2021 | 26.65 | 27.34 | 26.65 | 27.03 | 324,132 | +0.46(+1.73%) |
Feb 23, 2021 | 26.41 | 26.93 | 26.20 | 26.57 | 304,481 | +0.37(+1.41%) |
Feb 22, 2021 | 26.08 | 26.60 | 26.08 | 26.20 | 385,151 | +0.05(+0.17%) |
Feb 19, 2021 | 25.52 | 26.22 | 25.52 | 26.16 | 332,711 | +0.95(+3.75%) |
Feb 18, 2021 | 25.50 | 25.80 | 25.15 | 25.21 | 229,174 | -0.45(-1.75%) |
Feb 17, 2021 | 25.50 | 25.99 | 25.03 | 25.66 | 170,518 | -0.19(-0.73%) |
Feb 16, 2021 | 25.65 | 26.02 | 25.41 | 25.85 | 251,351 | +0.29(+1.13%) |
Feb 12, 2021 | 25.40 | 25.99 | 25.21 | 25.57 | 192,961 | -0.13(-0.49%) |
Feb 11, 2021 | 25.77 | 26.11 | 25.36 | 25.69 | 269,442 | -0.06(-0.24%) |
Feb 10, 2021 | 25.82 | 26.20 | 25.69 | 25.75 | 199,649 | -0.14(-0.56%) |
Feb 09, 2021 | 25.56 | 25.97 | 25.28 | 25.90 | 186,645 | +0.29(+1.12%) |
Feb 08, 2021 | 25.57 | 25.61 | 25.18 | 25.61 | 405,811 | +0.28(+1.10%) |
Feb 05, 2021 | 25.51 | 25.63 | 25.13 | 25.33 | 432,246 | +0.00(+0.00%) |
Feb 04, 2021 | 24.02 | 25.39 | 23.96 | 25.33 | 394,326 | +1.37(+5.71%) |
Feb 03, 2021 | 24.03 | 24.53 | 23.71 | 23.96 | 222,184 | -0.03(-0.11%) |
Feb 02, 2021 | 23.53 | 24.18 | 23.35 | 23.99 | 279,377 | +0.63(+2.68%) |
Feb 01, 2021 | 23.15 | 23.52 | 22.65 | 23.36 | 197,720 | +0.50(+2.19%) |
Jan 29, 2021 | 22.72 | 23.31 | 22.72 | 22.86 | 1,454,261 | -0.28(-1.20%) |
Jan 28, 2021 | 23.47 | 23.49 | 22.81 | 23.14 | 451,988 | +0.19(+0.82%) |
Jan 27, 2021 | 22.81 | 23.82 | 21.93 | 22.95 | 452,596 | -1.39(-5.70%) |
Jan 26, 2021 | 25.28 | 25.37 | 24.26 | 24.34 | 247,680 | -0.62(-2.47%) |
Jan 25, 2021 | 25.04 | 25.21 | 24.45 | 24.96 | 280,194 | -0.43(-1.69%) |
Jan 22, 2021 | 24.82 | 25.46 | 24.52 | 25.39 | 293,356 | +0.26(+1.03%) |
Jan 21, 2021 | 25.90 | 25.90 | 25.12 | 25.13 | 219,258 | -0.64(-2.47%) |
Jan 20, 2021 | 25.85 | 25.91 | 25.35 | 25.76 | 232,032 | -0.08(-0.31%) |
Jan 19, 2021 | 26.09 | 26.09 | 24.85 | 25.84 | 220,471 | +0.13(+0.49%) |
Jan 15, 2021 | 25.60 | 26.04 | 25.24 | 25.72 | 231,644 | -0.31(-1.20%) |
Jan 14, 2021 | 25.90 | 26.39 | 25.72 | 26.03 | 304,102 | +0.33(+1.29%) |
Jan 13, 2021 | 25.87 | 25.88 | 25.06 | 25.70 | 194,165 | -0.22(-0.86%) |
Jan 12, 2021 | 25.64 | 26.05 | 25.32 | 25.92 | 229,754 | +0.64(+2.51%) |
Jan 11, 2021 | 24.57 | 25.34 | 24.37 | 25.29 | 229,005 | +0.63(+2.54%) |
Jan 08, 2021 | 25.52 | 25.52 | 24.12 | 24.66 | 248,525 | -0.62(-2.44%) |
Jan 07, 2021 | 24.88 | 25.42 | 24.63 | 25.28 | 270,396 | +0.61(+2.47%) |
Jan 06, 2021 | 23.80 | 25.18 | 23.80 | 24.67 | 639,834 | +1.61(+6.98%) |
Jan 05, 2021 | 22.64 | 23.46 | 22.61 | 23.06 | 479,294 | +0.28(+1.22%) |
Jan 04, 2021 | 23.04 | 23.24 | 22.52 | 22.78 | 355,903 | -0.17(-0.74%) |
Dec 31, 2020 | 22.95 | 22.95 | 22.95 | 184,989 | +0.10(+0.43%) | |
Dec 30, 2020 | 21.91 | 22.98 | 21.91 | 22.85 | 184,989 | +0.26(+1.15%) |
Dec 29, 2020 | 22.96 | 23.05 | 22.42 | 22.59 | 270,008 | -0.33(-1.44%) |
Dec 28, 2020 | 22.82 | 23.07 | 22.47 | 22.93 | 254,243 | +0.43(+1.91%) |
Dec 24, 2020 | 22.67 | 22.68 | 22.17 | 22.50 | 163,559 | -0.04(-0.16%) |
Dec 23, 2020 | 22.13 | 22.59 | 21.95 | 22.53 | 343,062 | +0.60(+2.73%) |
Dec 22, 2020 | 21.83 | 21.97 | 21.59 | 21.93 | 300,782 | +0.19(+0.86%) |
Dec 21, 2020 | 22.21 | 22.91 | 21.56 | 21.74 | 448,460 | -1.26(-5.48%) |
Dec 18, 2020 | 22.48 | 23.10 | 22.39 | 23.01 | 1,694,625 | +0.55(+2.43%) |
Dec 17, 2020 | 22.37 | 22.60 | 22.09 | 22.46 | 299,604 | +0.21(+0.97%) |
Dec 16, 2020 | 22.18 | 22.42 | 21.95 | 22.25 | 404,909 | +0.11(+0.48%) |
Dec 15, 2020 | 21.80 | 22.35 | 21.52 | 22.14 | 534,529 | +0.42(+1.94%) |
Dec 14, 2020 | 21.50 | 22.19 | 21.44 | 21.72 | 575,952 | +0.47(+2.23%) |
Dec 11, 2020 | 20.71 | 21.28 | 20.61 | 21.24 | 283,071 | +0.21(+1.02%) |
Dec 10, 2020 | 20.85 | 21.09 | 20.23 | 21.03 | 166,185 | +0.16(+0.77%) |
Dec 09, 2020 | 21.08 | 21.29 | 20.67 | 20.87 | 173,041 | -0.06(-0.30%) |
Dec 08, 2020 | 20.73 | 20.97 | 20.51 | 20.93 | 172,439 | +0.25(+1.21%) |
Dec 07, 2020 | 20.45 | 20.76 | 20.13 | 20.68 | 188,462 | +0.03(+0.13%) |
Dec 04, 2020 | 20.17 | 20.70 | 20.07 | 20.65 | 469,661 | +0.80(+4.06%) |
Dec 03, 2020 | 20.01 | 20.21 | 19.78 | 19.85 | 357,227 | -0.15(-0.76%) |
Dec 02, 2020 | 19.68 | 20.20 | 19.67 | 20.00 | 203,608 | +0.32(+1.64%) |