Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.49 | 42.51 | 42.00 | 41.92 | 14,948 | -0.53(-1.26%) |
Sep 29, 2021 | 42.29 | 42.62 | 42.29 | 42.45 | 2,494 | +0.19(+0.46%) |
Sep 28, 2021 | 42.97 | 42.97 | 42.10 | 42.26 | 19,685 | -0.81(-1.89%) |
Sep 27, 2021 | 43.25 | 43.32 | 42.95 | 43.07 | 3,181 | -0.61(-1.39%) |
Sep 24, 2021 | 43.66 | 43.68 | 43.60 | 43.68 | 4,583 | -0.24(-0.55%) |
Sep 23, 2021 | 43.73 | 44.12 | 43.73 | 43.92 | 1,933 | +0.19(+0.44%) |
Sep 22, 2021 | 43.32 | 43.87 | 43.32 | 43.73 | 1,809 | +0.12(+0.28%) |
Sep 21, 2021 | 43.94 | 43.94 | 43.61 | 43.61 | 2,650 | +0.05(+0.11%) |
Sep 20, 2021 | 43.75 | 43.75 | 43.26 | 43.56 | 4,981 | -0.56(-1.26%) |
Sep 17, 2021 | 43.88 | 44.12 | 43.88 | 44.12 | 3,209 | +0.16(+0.35%) |
Sep 16, 2021 | 44.14 | 44.14 | 43.80 | 43.96 | 3,101 | -0.04(-0.08%) |
Sep 15, 2021 | 43.63 | 44.09 | 43.63 | 44.00 | 9,054 | +0.29(+0.66%) |
Sep 14, 2021 | 43.96 | 44.00 | 43.68 | 43.71 | 2,030 | +0.01(+0.02%) |
Sep 13, 2021 | 44.23 | 44.23 | 43.51 | 43.70 | 2,854 | -0.19(-0.43%) |
Sep 10, 2021 | 44.39 | 44.43 | 43.87 | 43.89 | 15,108 | -0.50(-1.12%) |
Sep 09, 2021 | 44.78 | 44.83 | 44.39 | 44.39 | 1,727 | -0.26(-0.58%) |
Sep 08, 2021 | 44.80 | 44.80 | 44.59 | 44.65 | 4,499 | -0.01(-0.02%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.39 | 44.66 | 4,794 | -0.13(-0.29%) |
Sep 03, 2021 | 44.75 | 44.79 | 44.62 | 44.79 | 1,313 | +0.01(+0.03%) |
Sep 02, 2021 | 44.53 | 44.77 | 44.45 | 44.77 | 8,005 | +0.49(+1.11%) |
Sep 01, 2021 | 43.90 | 44.29 | 43.90 | 44.28 | 6,099 | +0.19(+0.42%) |
Aug 31, 2021 | 44.01 | 44.10 | 43.94 | 44.10 | 4,530 | +0.05(+0.12%) |
Aug 30, 2021 | 43.88 | 44.15 | 43.88 | 44.04 | 7,372 | +0.29(+0.65%) |
Aug 27, 2021 | 43.77 | 43.94 | 43.76 | 43.76 | 2,617 | +0.13(+0.30%) |
Aug 26, 2021 | 43.93 | 43.93 | 43.60 | 43.63 | 14,625 | -0.23(-0.53%) |
Aug 25, 2021 | 43.97 | 43.97 | 43.70 | 43.86 | 2,633 | -0.02(-0.04%) |
Aug 24, 2021 | 43.91 | 44.02 | 43.73 | 43.88 | 6,252 | +0.14(+0.32%) |
Aug 23, 2021 | 43.89 | 43.89 | 43.74 | 43.74 | 9,104 | -0.11(-0.26%) |
Aug 20, 2021 | 43.70 | 43.87 | 43.70 | 43.85 | 2,547 | +0.37(+0.85%) |
Aug 19, 2021 | 43.19 | 43.54 | 43.08 | 43.48 | 6,213 | +0.17(+0.38%) |
Aug 18, 2021 | 43.89 | 43.89 | 43.32 | 43.32 | 4,531 | -0.50(-1.15%) |
Aug 17, 2021 | 43.50 | 43.82 | 43.45 | 43.82 | 3,091 | +0.32(+0.75%) |
Aug 16, 2021 | 43.10 | 43.50 | 43.08 | 43.50 | 3,829 | +0.50(+1.17%) |
Aug 13, 2021 | 42.96 | 43.02 | 42.87 | 42.99 | 5,243 | +0.12(+0.27%) |
Aug 12, 2021 | 42.71 | 42.88 | 42.71 | 42.88 | 1,995 | +0.29(+0.67%) |
Aug 11, 2021 | 42.88 | 42.88 | 42.57 | 42.59 | 3,269 | -0.11(-0.26%) |
Aug 10, 2021 | 43.00 | 43.05 | 42.70 | 42.70 | 5,171 | -0.38(-0.88%) |
Aug 09, 2021 | 43.15 | 43.19 | 43.04 | 43.08 | 3,990 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 43.23 | 42.90 | 43.17 | 2,850 | -0.04(-0.09%) |
Aug 05, 2021 | 43.44 | 43.44 | 42.89 | 43.21 | 7,488 | -0.28(-0.64%) |
Aug 04, 2021 | 43.69 | 43.76 | 43.45 | 43.49 | 4,260 | -0.21(-0.48%) |
Aug 03, 2021 | 43.54 | 43.70 | 43.39 | 43.70 | 4,049 | +0.29(+0.67%) |
Aug 02, 2021 | 43.69 | 43.69 | 43.30 | 43.40 | 5,769 | +0.06(+0.13%) |
Jul 30, 2021 | 43.26 | 43.51 | 43.26 | 43.35 | 5,998 | +0.15(+0.34%) |
Jul 29, 2021 | 43.17 | 43.20 | 43.00 | 43.20 | 4,120 | +0.20(+0.45%) |
Jul 28, 2021 | 42.87 | 43.10 | 42.87 | 43.01 | 2,518 | +0.04(+0.09%) |
Jul 27, 2021 | 42.74 | 42.97 | 42.74 | 42.97 | 19,170 | +0.24(+0.56%) |
Jul 26, 2021 | 42.91 | 42.95 | 42.53 | 42.73 | 4,154 | -0.32(-0.75%) |
Jul 23, 2021 | 42.84 | 43.05 | 42.84 | 43.05 | 8,831 | +0.42(+0.97%) |
Jul 22, 2021 | 42.45 | 42.64 | 42.45 | 42.64 | 1,353 | +0.23(+0.55%) |
Jul 21, 2021 | 42.48 | 42.58 | 42.23 | 42.40 | 2,076 | +0.07(+0.16%) |
Jul 20, 2021 | 42.34 | 42.42 | 42.34 | 42.34 | 3,632 | +0.77(+1.86%) |
Jul 19, 2021 | 41.84 | 41.84 | 41.37 | 41.56 | 5,488 | -0.53(-1.27%) |
Jul 16, 2021 | 42.00 | 42.20 | 42.00 | 42.10 | 6,496 | +0.15(+0.37%) |
Jul 15, 2021 | 41.89 | 41.94 | 41.84 | 41.94 | 2,832 | -0.07(-0.16%) |
Jul 14, 2021 | 42.27 | 42.27 | 41.98 | 42.01 | 5,263 | -0.29(-0.69%) |
Jul 13, 2021 | 42.46 | 42.46 | 42.27 | 42.30 | 4,250 | -0.16(-0.37%) |
Jul 12, 2021 | 42.41 | 42.49 | 42.41 | 42.46 | 3,119 | +0.07(+0.17%) |
Jul 09, 2021 | 42.42 | 42.45 | 42.31 | 42.39 | 2,458 | +0.22(+0.53%) |
Jul 08, 2021 | 42.07 | 42.20 | 41.91 | 42.16 | 5,828 | -0.26(-0.62%) |
Jul 07, 2021 | 42.11 | 42.45 | 42.09 | 42.42 | 2,133 | +0.19(+0.46%) |
Jul 06, 2021 | 42.17 | 42.23 | 41.90 | 42.23 | 4,226 | +0.07(+0.16%) |
Jul 02, 2021 | 42.03 | 42.20 | 41.88 | 42.16 | 2,649 | +0.32(+0.76%) |
Jul 01, 2021 | 41.76 | 41.84 | 41.76 | 41.84 | 1,194 | +0.30(+0.73%) |
Jun 30, 2021 | 41.45 | 41.54 | 41.41 | 41.54 | 1,895 | -0.16(-0.37%) |
Jun 29, 2021 | 41.84 | 41.84 | 41.63 | 41.70 | 4,304 | +0.01(+0.03%) |
Jun 28, 2021 | 41.65 | 41.68 | 41.49 | 41.68 | 3,210 | +0.14(+0.35%) |
Jun 25, 2021 | 41.33 | 41.54 | 41.33 | 41.54 | 2,907 | +0.24(+0.59%) |
Jun 24, 2021 | 41.33 | 41.46 | 41.30 | 41.30 | 4,663 | +0.07(+0.16%) |
Jun 23, 2021 | 41.25 | 41.31 | 41.23 | 41.23 | 1,637 | -0.06(-0.14%) |
Jun 22, 2021 | 41.02 | 41.34 | 41.01 | 41.29 | 6,998 | +0.21(+0.52%) |
Jun 21, 2021 | 40.50 | 41.07 | 40.50 | 41.07 | 2,727 | +0.57(+1.41%) |
Jun 18, 2021 | 40.74 | 40.74 | 40.50 | 40.50 | 6,561 | -0.46(-1.13%) |
Jun 17, 2021 | 40.68 | 40.97 | 40.68 | 40.97 | 5,836 | +0.42(+1.03%) |
Jun 16, 2021 | 40.80 | 40.81 | 40.47 | 40.55 | 3,106 | -0.14(-0.34%) |
Jun 15, 2021 | 40.82 | 40.82 | 40.59 | 40.69 | 5,617 | +0.02(+0.06%) |
Jun 14, 2021 | 40.65 | 40.67 | 40.43 | 40.67 | 3,734 | +0.07(+0.17%) |
Jun 11, 2021 | 40.66 | 40.68 | 40.49 | 40.60 | 6,730 | -0.10(-0.26%) |
Jun 10, 2021 | 40.30 | 40.70 | 40.30 | 40.70 | 5,209 | +0.47(+1.17%) |
Jun 09, 2021 | 40.26 | 40.33 | 40.18 | 40.23 | 2,015 | +0.14(+0.36%) |
Jun 08, 2021 | 40.32 | 40.32 | 39.80 | 40.09 | 9,686 | -0.04(-0.10%) |
Jun 07, 2021 | 40.18 | 40.25 | 40.13 | 40.13 | 3,384 | -0.06(-0.14%) |
Jun 04, 2021 | 40.14 | 40.30 | 40.13 | 40.18 | 5,267 | +0.14(+0.35%) |
Jun 03, 2021 | 39.90 | 40.04 | 39.70 | 40.04 | 4,754 | +0.10(+0.26%) |
Jun 02, 2021 | 40.14 | 40.17 | 39.90 | 39.94 | 5,278 | -0.21(-0.51%) |
Jun 01, 2021 | 40.96 | 40.96 | 40.14 | 40.15 | 6,502 | -0.76(-1.85%) |
May 28, 2021 | 41.00 | 41.23 | 40.90 | 40.90 | 4,431 | +0.14(+0.33%) |
May 27, 2021 | 40.72 | 40.78 | 40.72 | 40.77 | 3,245 | +0.09(+0.21%) |
May 26, 2021 | 41.01 | 41.01 | 40.49 | 40.68 | 3,888 | -0.23(-0.55%) |
May 25, 2021 | 41.01 | 41.03 | 40.86 | 40.91 | 14,048 | +0.10(+0.23%) |
May 24, 2021 | 41.00 | 41.37 | 40.81 | 40.81 | 5,361 | +0.11(+0.28%) |
May 21, 2021 | 40.84 | 41.08 | 40.70 | 40.70 | 6,563 | +0.09(+0.22%) |
May 20, 2021 | 40.44 | 40.72 | 40.44 | 40.61 | 2,785 | +0.47(+1.16%) |
May 19, 2021 | 39.77 | 40.14 | 39.72 | 40.14 | 12,869 | -0.12(-0.31%) |
May 18, 2021 | 40.00 | 40.45 | 40.00 | 40.27 | 5,536 | +0.19(+0.47%) |
May 17, 2021 | 40.41 | 40.41 | 40.08 | 40.08 | 7,108 | -0.25(-0.61%) |
May 14, 2021 | 40.27 | 40.38 | 40.22 | 40.33 | 7,683 | +0.31(+0.77%) |
May 13, 2021 | 39.74 | 40.15 | 39.74 | 40.02 | 6,409 | +0.31(+0.78%) |
May 12, 2021 | 40.17 | 40.21 | 39.71 | 39.71 | 8,551 | -0.65(-1.60%) |
May 11, 2021 | 40.46 | 40.58 | 40.30 | 40.36 | 8,247 | -0.48(-1.18%) |
May 10, 2021 | 41.01 | 41.15 | 40.84 | 40.84 | 3,861 | -0.13(-0.32%) |
May 07, 2021 | 41.12 | 41.19 | 40.97 | 40.97 | 17,308 | +0.27(+0.66%) |
May 06, 2021 | 40.59 | 40.70 | 40.30 | 40.70 | 11,544 | +0.00(+0.00%) |
May 05, 2021 | 40.80 | 40.99 | 40.60 | 40.70 | 7,569 | -0.11(-0.27%) |
May 04, 2021 | 40.94 | 40.94 | 40.55 | 40.81 | 6,796 | -0.13(-0.33%) |
May 03, 2021 | 40.92 | 41.11 | 40.92 | 40.94 | 7,173 | +0.10(+0.26%) |
Apr 30, 2021 | 40.92 | 40.92 | 40.75 | 40.84 | 3,500 | -0.26(-0.62%) |
Apr 29, 2021 | 41.29 | 41.29 | 40.98 | 41.10 | 6,141 | -0.08(-0.19%) |
Apr 28, 2021 | 41.32 | 41.33 | 41.17 | 41.17 | 12,464 | -0.05(-0.13%) |
Apr 27, 2021 | 41.31 | 41.35 | 41.18 | 41.23 | 4,213 | -0.16(-0.39%) |
Apr 26, 2021 | 41.60 | 41.60 | 41.34 | 41.39 | 13,776 | -0.08(-0.20%) |
Apr 23, 2021 | 41.10 | 41.58 | 41.10 | 41.47 | 8,700 | +0.29(+0.69%) |
Apr 22, 2021 | 41.24 | 41.40 | 41.08 | 41.19 | 11,259 | +0.03(+0.06%) |
Apr 21, 2021 | 40.66 | 41.16 | 40.66 | 41.16 | 6,726 | +0.68(+1.68%) |
Apr 20, 2021 | 40.38 | 40.53 | 40.37 | 40.48 | 21,242 | +0.00(+0.00%) |
Apr 19, 2021 | 40.72 | 40.72 | 40.40 | 40.48 | 19,836 | -0.19(-0.47%) |
Apr 16, 2021 | 40.76 | 40.76 | 40.37 | 40.67 | 13,900 | +0.17(+0.42%) |
Apr 15, 2021 | 40.01 | 40.53 | 40.01 | 40.50 | 79,798 | +0.85(+2.14%) |
Apr 14, 2021 | 39.83 | 39.90 | 39.65 | 39.65 | 3,179 | -0.08(-0.20%) |
Apr 13, 2021 | 39.52 | 39.74 | 39.52 | 39.73 | 9,093 | +0.33(+0.83%) |
Apr 12, 2021 | 39.41 | 39.45 | 39.32 | 39.40 | 12,003 | +0.00(+0.01%) |
Apr 09, 2021 | 39.08 | 39.40 | 39.08 | 39.40 | 8,400 | +0.46(+1.19%) |
Apr 08, 2021 | 39.06 | 39.07 | 38.93 | 38.93 | 14,195 | +0.15(+0.40%) |
Apr 07, 2021 | 39.08 | 39.08 | 38.73 | 38.78 | 8,842 | -0.18(-0.47%) |
Apr 06, 2021 | 39.15 | 39.19 | 38.96 | 38.96 | 4,610 | -0.05(-0.12%) |
Apr 05, 2021 | 38.71 | 39.02 | 38.71 | 39.01 | 16,061 | +0.40(+1.04%) |
Apr 01, 2021 | 38.94 | 38.94 | 38.60 | 38.61 | 5,600 | -0.14(-0.37%) |
Mar 31, 2021 | 38.70 | 38.93 | 38.70 | 38.75 | 1,407 | +0.25(+0.65%) |
Mar 30, 2021 | 38.62 | 38.62 | 38.50 | 38.50 | 733 | -0.25(-0.64%) |
Mar 29, 2021 | 38.52 | 38.81 | 38.51 | 38.75 | 15,651 | +0.05(+0.13%) |
Mar 26, 2021 | 38.21 | 38.70 | 38.12 | 38.70 | 5,200 | +0.57(+1.50%) |
Mar 25, 2021 | 37.94 | 38.13 | 37.57 | 38.13 | 5,811 | +0.05(+0.13%) |
Mar 24, 2021 | 38.26 | 38.38 | 38.08 | 38.08 | 1,806 | -0.04(-0.10%) |
Mar 23, 2021 | 38.32 | 38.42 | 38.05 | 38.11 | 24,660 | -0.36(-0.94%) |
Mar 22, 2021 | 39.00 | 39.00 | 38.27 | 38.48 | 2,298 | +0.24(+0.63%) |
Mar 19, 2021 | 38.11 | 38.45 | 37.99 | 38.23 | 3,800 | +0.24(+0.64%) |
Mar 18, 2021 | 38.07 | 38.30 | 37.99 | 37.99 | 4,537 | -0.12(-0.30%) |
Mar 17, 2021 | 38.00 | 38.25 | 37.97 | 38.11 | 12,576 | -0.16(-0.41%) |
Mar 16, 2021 | 38.39 | 38.47 | 38.20 | 38.26 | 4,317 | -0.19(-0.48%) |
Mar 15, 2021 | 38.25 | 38.45 | 38.14 | 38.45 | 2,489 | +0.29(+0.75%) |
Mar 12, 2021 | 37.94 | 38.16 | 37.94 | 38.16 | 9,200 | +0.09(+0.25%) |
Mar 11, 2021 | 37.90 | 38.22 | 37.75 | 38.07 | 8,516 | +0.45(+1.20%) |
Mar 10, 2021 | 37.82 | 38.08 | 37.62 | 37.62 | 6,238 | +0.10(+0.27%) |
Mar 09, 2021 | 37.19 | 38.12 | 37.19 | 37.52 | 4,869 | +0.32(+0.86%) |
Mar 08, 2021 | 37.57 | 37.69 | 37.20 | 37.20 | 3,129 | -0.24(-0.65%) |
Mar 05, 2021 | 37.00 | 37.50 | 36.48 | 37.44 | 12,200 | +0.78(+2.14%) |
Mar 04, 2021 | 37.28 | 37.30 | 36.60 | 36.66 | 24,014 | -0.71(-1.91%) |
Mar 03, 2021 | 37.60 | 37.71 | 37.37 | 37.37 | 5,645 | -0.73(-1.92%) |
Mar 02, 2021 | 38.27 | 38.27 | 38.10 | 38.10 | 1,901 | -0.08(-0.20%) |
Mar 01, 2021 | 37.87 | 38.30 | 37.87 | 38.18 | 4,155 | +0.52(+1.37%) |
Feb 26, 2021 | 37.67 | 37.82 | 37.41 | 37.66 | 4,200 | -0.11(-0.28%) |
Feb 25, 2021 | 38.35 | 38.35 | 37.60 | 37.77 | 4,207 | -0.58(-1.52%) |
Feb 24, 2021 | 38.17 | 38.51 | 38.00 | 38.35 | 3,658 | +0.26(+0.69%) |
Feb 23, 2021 | 38.11 | 38.12 | 37.85 | 38.09 | 8,184 | -0.02(-0.05%) |
Feb 22, 2021 | 38.20 | 38.26 | 37.95 | 38.11 | 7,908 | -0.27(-0.70%) |
Feb 19, 2021 | 38.72 | 38.72 | 38.38 | 38.38 | 3,400 | -0.32(-0.84%) |
Feb 18, 2021 | 39.00 | 39.00 | 38.50 | 38.70 | 3,741 | -0.35(-0.89%) |
Feb 17, 2021 | 39.16 | 39.16 | 38.93 | 39.05 | 8,242 | -0.09(-0.23%) |
Feb 16, 2021 | 39.81 | 39.81 | 38.96 | 39.14 | 11,255 | -0.43(-1.08%) |
Feb 12, 2021 | 39.27 | 39.59 | 39.27 | 39.57 | 2,600 | +0.31(+0.79%) |
Feb 11, 2021 | 39.20 | 39.26 | 39.00 | 39.26 | 6,249 | +0.26(+0.67%) |
Feb 10, 2021 | 39.18 | 39.28 | 38.91 | 39.00 | 5,673 | +0.05(+0.14%) |
Feb 09, 2021 | 38.84 | 38.99 | 38.84 | 38.95 | 3,928 | +0.19(+0.50%) |
Feb 08, 2021 | 38.76 | 38.86 | 38.69 | 38.75 | 4,393 | +0.15(+0.40%) |
Feb 05, 2021 | 38.63 | 38.66 | 38.46 | 38.60 | 5,300 | +0.15(+0.39%) |
Feb 04, 2021 | 38.40 | 38.60 | 38.38 | 38.45 | 4,896 | +0.15(+0.38%) |
Feb 03, 2021 | 38.68 | 38.68 | 38.17 | 38.30 | 5,049 | -0.24(-0.63%) |
Feb 02, 2021 | 38.78 | 38.78 | 38.55 | 38.55 | 7,324 | +0.32(+0.83%) |
Feb 01, 2021 | 38.24 | 38.26 | 38.05 | 38.23 | 2,802 | +0.18(+0.46%) |
Jan 29, 2021 | 38.30 | 38.34 | 37.66 | 38.05 | 4,800 | -0.17(-0.44%) |
Jan 28, 2021 | 38.53 | 38.54 | 38.22 | 38.22 | 11,000 | +0.76(+2.03%) |
Jan 27, 2021 | 38.13 | 38.13 | 37.37 | 37.46 | 10,932 | -1.07(-2.77%) |
Jan 26, 2021 | 38.96 | 38.96 | 38.53 | 38.53 | 7,589 | -0.29(-0.75%) |
Jan 25, 2021 | 38.76 | 38.88 | 38.50 | 38.82 | 7,895 | +0.15(+0.39%) |
Jan 22, 2021 | 38.81 | 38.88 | 38.61 | 38.67 | 7,000 | -0.26(-0.67%) |
Jan 21, 2021 | 39.08 | 39.08 | 38.80 | 38.93 | 6,565 | -0.10(-0.27%) |
Jan 20, 2021 | 38.89 | 39.08 | 38.67 | 39.03 | 5,321 | +0.31(+0.81%) |
Jan 19, 2021 | 38.91 | 38.91 | 38.61 | 38.72 | 16,004 | +0.26(+0.68%) |
Jan 15, 2021 | 38.47 | 38.50 | 38.27 | 38.46 | 2,400 | +0.06(+0.15%) |
Jan 14, 2021 | 38.91 | 38.91 | 38.40 | 38.40 | 9,290 | -0.28(-0.71%) |
Jan 13, 2021 | 38.54 | 38.80 | 38.30 | 38.68 | 6,645 | +0.17(+0.44%) |
Jan 12, 2021 | 38.89 | 38.89 | 38.30 | 38.51 | 6,542 | -0.28(-0.72%) |
Jan 11, 2021 | 38.75 | 38.89 | 38.67 | 38.79 | 7,450 | -0.12(-0.32%) |
Jan 08, 2021 | 39.14 | 39.17 | 38.50 | 38.91 | 8,500 | +0.17(+0.44%) |
Jan 07, 2021 | 38.35 | 38.74 | 38.34 | 38.74 | 11,226 | +0.57(+1.49%) |
Jan 06, 2021 | 37.30 | 38.22 | 37.30 | 38.17 | 13,813 | +0.71(+1.90%) |
Jan 05, 2021 | 37.22 | 37.56 | 37.22 | 37.46 | 6,028 | +0.24(+0.64%) |
Jan 04, 2021 | 37.84 | 37.84 | 36.60 | 37.22 | 19,200 | -0.18(-0.49%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 6,282 | +0.33(+0.88%) | |
Dec 30, 2020 | 37.28 | 37.29 | 37.03 | 37.07 | 6,282 | +0.01(+0.04%) |
Dec 29, 2020 | 37.23 | 37.23 | 36.98 | 37.06 | 14,638 | +0.08(+0.22%) |
Dec 28, 2020 | 37.20 | 37.20 | 36.87 | 36.98 | 10,282 | +0.10(+0.27%) |
Dec 24, 2020 | 36.93 | 37.02 | 36.83 | 36.88 | 3,400 | +0.04(+0.12%) |
Dec 23, 2020 | 36.95 | 37.08 | 36.84 | 36.84 | 5,634 | +0.12(+0.34%) |
Dec 22, 2020 | 36.73 | 36.80 | 36.54 | 36.71 | 8,270 | +0.06(+0.17%) |
Dec 21, 2020 | 36.71 | 36.71 | 36.00 | 36.65 | 11,649 | -0.28(-0.75%) |
Dec 18, 2020 | 36.74 | 36.93 | 36.55 | 36.93 | 4,100 | +0.07(+0.18%) |
Dec 17, 2020 | 36.70 | 36.86 | 36.67 | 36.86 | 15,803 | +0.46(+1.27%) |
Dec 16, 2020 | 36.56 | 36.56 | 36.30 | 36.40 | 6,304 | -0.07(-0.19%) |
Dec 15, 2020 | 36.28 | 36.55 | 36.28 | 36.47 | 418 | +0.38(+1.05%) |
Dec 14, 2020 | 36.79 | 36.79 | 36.08 | 36.09 | 19,907 | -0.26(-0.72%) |
Dec 11, 2020 | 36.13 | 36.38 | 36.13 | 36.35 | 2,500 | -0.29(-0.80%) |
Dec 10, 2020 | 36.63 | 36.74 | 36.63 | 36.64 | 4,207 | +0.02(+0.05%) |
Dec 09, 2020 | 36.58 | 36.67 | 36.48 | 36.63 | 1,591 | -0.13(-0.35%) |
Dec 08, 2020 | 36.62 | 36.75 | 36.62 | 36.75 | 616 | +0.16(+0.43%) |
Dec 07, 2020 | 36.68 | 36.70 | 36.49 | 36.59 | 33,678 | -0.25(-0.67%) |
Dec 04, 2020 | 36.68 | 36.84 | 36.68 | 36.84 | 1,000 | +0.53(+1.45%) |
Dec 03, 2020 | 36.45 | 36.53 | 36.31 | 36.31 | 2,284 | +0.00(+0.01%) |
Dec 02, 2020 | 36.18 | 36.39 | 36.18 | 36.31 | 1,568 | +0.27(+0.75%) |
Dec 01, 2020 | 36.36 | 36.36 | 36.00 | 36.04 | 7,420 | +0.27(+0.75%) |
Nov 30, 2020 | 35.78 | 35.80 | 35.64 | 35.77 | 2,453 | +0.03(+0.09%) |
Nov 27, 2020 | 35.64 | 35.74 | 35.64 | 35.74 | 5,800 | +0.35(+0.99%) |
Nov 25, 2020 | 35.32 | 35.43 | 35.32 | 35.39 | 500 | -0.27(-0.75%) |
Nov 24, 2020 | 35.77 | 35.87 | 35.66 | 35.66 | 3,984 | +0.16(+0.46%) |
Nov 23, 2020 | 35.65 | 35.65 | 35.43 | 35.50 | 6,114 | -0.06(-0.18%) |
Nov 20, 2020 | 35.50 | 35.69 | 35.50 | 35.56 | 1,100 | -0.11(-0.29%) |
Nov 19, 2020 | 35.49 | 35.72 | 35.45 | 35.66 | 2,423 | -0.14(-0.38%) |
Nov 18, 2020 | 36.21 | 36.29 | 35.80 | 35.80 | 2,715 | -0.58(-1.59%) |
Nov 17, 2020 | 36.60 | 36.60 | 36.26 | 36.38 | 1,641 | -0.36(-0.98%) |
Nov 16, 2020 | 36.86 | 36.91 | 36.63 | 36.74 | 4,703 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.68 | 36.76 | 1,800 | +0.51(+1.41%) |
Nov 12, 2020 | 36.27 | 36.53 | 36.12 | 36.25 | 5,967 | -0.12(-0.32%) |
Nov 11, 2020 | 36.60 | 36.60 | 36.30 | 36.37 | 6,388 | -0.07(-0.19%) |
Nov 10, 2020 | 36.21 | 36.51 | 35.95 | 36.43 | 4,847 | -0.07(-0.18%) |
Nov 09, 2020 | 36.86 | 37.03 | 36.50 | 36.50 | 14,519 | +0.59(+1.65%) |
Nov 06, 2020 | 35.76 | 36.07 | 35.76 | 35.91 | 3,700 | +0.04(+0.12%) |
Nov 05, 2020 | 35.88 | 36.20 | 35.79 | 35.86 | 5,668 | +0.43(+1.23%) |
Nov 04, 2020 | 34.98 | 36.03 | 34.98 | 35.43 | 5,516 | +0.99(+2.88%) |
Nov 03, 2020 | 33.87 | 34.44 | 33.87 | 34.44 | 2,742 | +0.84(+2.49%) |
Nov 02, 2020 | 33.56 | 33.60 | 33.48 | 33.60 | 1,928 | +0.64(+1.93%) |
Oct 30, 2020 | 32.96 | 32.96 | 32.96 | 32.96 | 100 | -0.31(-0.94%) |
Oct 29, 2020 | 33.40 | 33.56 | 33.25 | 33.28 | 1,277 | -0.24(-0.72%) |
Oct 28, 2020 | 33.94 | 33.95 | 33.52 | 33.52 | 6,487 | -1.18(-3.39%) |
Oct 27, 2020 | 34.70 | 34.70 | 34.69 | 34.69 | 864 | -0.10(-0.28%) |
Oct 26, 2020 | 34.94 | 34.94 | 34.50 | 34.79 | 2,278 | -0.46(-1.30%) |
Oct 23, 2020 | 35.28 | 35.49 | 35.09 | 35.25 | 1,300 | +0.11(+0.32%) |
Oct 22, 2020 | 34.98 | 35.14 | 34.93 | 35.14 | 502 | +0.55(+1.59%) |
Oct 21, 2020 | 34.59 | 34.59 | 34.59 | 34.59 | 136 | -0.13(-0.37%) |
Oct 20, 2020 | 34.97 | 34.97 | 34.72 | 34.72 | 1,189 | +0.12(+0.34%) |
Oct 19, 2020 | 35.29 | 35.29 | 34.55 | 34.60 | 2,025 | -0.55(-1.58%) |
Oct 16, 2020 | 35.18 | 35.18 | 35.15 | 35.15 | 1,100 | +0.35(+1.02%) |
Oct 15, 2020 | 34.63 | 34.80 | 34.63 | 34.80 | 585 | +0.00(+0.00%) |
Oct 14, 2020 | 34.97 | 34.97 | 34.73 | 34.80 | 1,169 | -0.23(-0.66%) |
Oct 13, 2020 | 35.30 | 35.30 | 34.93 | 35.03 | 3,813 | -0.23(-0.65%) |
Oct 12, 2020 | 35.20 | 35.30 | 35.20 | 35.26 | 872 | +0.31(+0.88%) |
Oct 09, 2020 | 34.98 | 35.00 | 34.95 | 34.95 | 1,200 | +0.34(+0.97%) |
Oct 08, 2020 | 34.60 | 34.62 | 34.60 | 34.62 | 566 | +0.18(+0.53%) |
Oct 07, 2020 | 34.51 | 34.51 | 34.43 | 34.43 | 431 | +0.70(+2.07%) |
Oct 06, 2020 | 34.10 | 34.10 | 33.74 | 33.74 | 3,254 | -0.28(-0.83%) |
Oct 05, 2020 | 33.96 | 34.02 | 33.90 | 34.02 | 6,547 | +0.68(+2.05%) |
Oct 02, 2020 | 33.50 | 33.51 | 33.34 | 33.34 | 1,400 | -0.15(-0.46%) |