Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.05 | 35.14 | 34.78 | 34.80 | 2,927,930 | -0.11(-0.31%) |
Sep 29, 2021 | 34.71 | 34.99 | 34.68 | 34.91 | 4,134,977 | +0.26(+0.74%) |
Sep 28, 2021 | 34.81 | 34.81 | 34.52 | 34.66 | 3,756,200 | -0.41(-1.17%) |
Sep 27, 2021 | 35.08 | 35.22 | 34.93 | 35.07 | 3,106,023 | +0.10(+0.29%) |
Sep 24, 2021 | 35.10 | 35.25 | 34.95 | 34.97 | 4,790,348 | -0.87(-2.41%) |
Sep 23, 2021 | 35.92 | 36.07 | 35.82 | 35.83 | 4,474,718 | +0.05(+0.15%) |
Sep 22, 2021 | 35.75 | 36.11 | 35.63 | 35.78 | 5,153,919 | +0.18(+0.51%) |
Sep 21, 2021 | 35.52 | 35.78 | 35.49 | 35.60 | 4,882,991 | +0.21(+0.59%) |
Sep 20, 2021 | 34.97 | 35.58 | 34.91 | 35.39 | 5,562,310 | -0.07(-0.21%) |
Sep 17, 2021 | 35.49 | 35.59 | 35.13 | 35.46 | 3,799,838 | -0.16(-0.46%) |
Sep 16, 2021 | 35.61 | 35.68 | 35.33 | 35.62 | 2,073,274 | -0.10(-0.28%) |
Sep 15, 2021 | 35.76 | 35.83 | 35.58 | 35.72 | 3,111,417 | -0.14(-0.38%) |
Sep 14, 2021 | 36.18 | 36.29 | 35.82 | 35.86 | 3,323,089 | -0.36(-0.98%) |
Sep 13, 2021 | 36.46 | 36.46 | 36.09 | 36.21 | 10,219,950 | +0.01(+0.03%) |
Sep 10, 2021 | 36.44 | 36.48 | 36.12 | 36.21 | 3,328,688 | -0.03(-0.08%) |
Sep 09, 2021 | 36.82 | 36.82 | 36.22 | 36.23 | 3,590,491 | -0.67(-1.83%) |
Sep 08, 2021 | 36.85 | 37.01 | 36.72 | 36.91 | 3,965,147 | -0.38(-1.03%) |
Sep 07, 2021 | 37.58 | 37.62 | 37.22 | 37.29 | 3,146,760 | -0.61(-1.61%) |
Sep 03, 2021 | 37.73 | 38.00 | 37.54 | 37.90 | 3,316,321 | +0.16(+0.43%) |
Sep 02, 2021 | 37.47 | 37.78 | 37.44 | 37.74 | 2,495,586 | +0.29(+0.78%) |
Sep 01, 2021 | 37.36 | 37.54 | 37.23 | 37.44 | 3,499,377 | +0.34(+0.91%) |
Aug 31, 2021 | 37.03 | 37.23 | 36.96 | 37.11 | 2,599,864 | -0.15(-0.42%) |
Aug 30, 2021 | 37.19 | 37.32 | 37.13 | 37.26 | 1,317,065 | +0.08(+0.22%) |
Aug 27, 2021 | 37.36 | 37.51 | 37.18 | 37.18 | 5,024,234 | -0.12(-0.32%) |
Aug 26, 2021 | 37.37 | 37.44 | 37.23 | 37.30 | 2,129,249 | -0.15(-0.39%) |
Aug 25, 2021 | 37.46 | 37.51 | 37.32 | 37.44 | 2,825,418 | +0.07(+0.20%) |
Aug 24, 2021 | 37.44 | 37.54 | 37.21 | 37.37 | 3,046,661 | -0.42(-1.11%) |
Aug 23, 2021 | 38.03 | 38.10 | 37.75 | 37.79 | 5,096,912 | -0.33(-0.86%) |
Aug 20, 2021 | 38.02 | 38.27 | 37.95 | 38.12 | 2,117,362 | +0.04(+0.10%) |
Aug 19, 2021 | 37.99 | 38.30 | 37.92 | 38.08 | 3,156,400 | +0.16(+0.43%) |
Aug 18, 2021 | 38.15 | 38.40 | 37.89 | 37.92 | 4,537,512 | -0.16(-0.43%) |
Aug 17, 2021 | 37.79 | 38.11 | 37.86 | 38.08 | 3,158,224 | +0.22(+0.59%) |
Aug 16, 2021 | 37.61 | 37.95 | 37.61 | 37.86 | 2,660,099 | +0.10(+0.26%) |
Aug 13, 2021 | 37.41 | 37.77 | 37.37 | 37.76 | 2,370,372 | +0.64(+1.72%) |
Aug 12, 2021 | 37.05 | 37.18 | 36.95 | 37.12 | 2,234,873 | +0.14(+0.37%) |
Aug 11, 2021 | 37.07 | 37.07 | 36.89 | 36.98 | 3,880,341 | +0.41(+1.13%) |
Aug 10, 2021 | 36.52 | 36.66 | 36.47 | 36.57 | 5,517,286 | +0.06(+0.17%) |
Aug 09, 2021 | 36.61 | 36.68 | 36.39 | 36.51 | 2,619,828 | +0.15(+0.42%) |
Aug 06, 2021 | 36.46 | 36.55 | 36.29 | 36.35 | 3,954,529 | -0.46(-1.25%) |
Aug 05, 2021 | 36.69 | 36.82 | 36.55 | 36.81 | 4,939,308 | +0.38(+1.04%) |
Aug 04, 2021 | 36.58 | 36.72 | 36.31 | 36.44 | 4,283,050 | -0.13(-0.34%) |
Aug 03, 2021 | 36.25 | 36.57 | 36.22 | 36.56 | 3,945,986 | +0.36(+0.99%) |
Aug 02, 2021 | 35.91 | 36.26 | 35.72 | 36.20 | 5,503,539 | +0.09(+0.25%) |
Jul 30, 2021 | 36.04 | 36.14 | 35.93 | 36.11 | 4,042,595 | +0.04(+0.10%) |
Jul 29, 2021 | 36.08 | 36.35 | 35.85 | 36.08 | 5,989,573 | +0.54(+1.52%) |
Jul 28, 2021 | 35.18 | 35.64 | 35.02 | 35.54 | 4,976,052 | -0.02(-0.05%) |
Jul 27, 2021 | 35.25 | 35.60 | 35.09 | 35.55 | 4,618,065 | +0.45(+1.28%) |
Jul 26, 2021 | 35.25 | 35.31 | 35.08 | 35.10 | 3,371,660 | -0.44(-1.24%) |
Jul 23, 2021 | 35.54 | 35.62 | 35.42 | 35.55 | 4,174,764 | +0.25(+0.71%) |
Jul 22, 2021 | 35.42 | 35.50 | 35.27 | 35.29 | 6,612,595 | -0.08(-0.23%) |
Jul 21, 2021 | 35.43 | 35.45 | 35.18 | 35.37 | 6,428,435 | +0.21(+0.59%) |
Jul 20, 2021 | 35.04 | 35.38 | 34.97 | 35.17 | 7,017,489 | -0.19(-0.53%) |
Jul 19, 2021 | 35.21 | 35.38 | 35.08 | 35.36 | 5,373,252 | -0.49(-1.38%) |
Jul 16, 2021 | 35.72 | 35.95 | 35.57 | 35.85 | 4,528,196 | +0.21(+0.58%) |
Jul 15, 2021 | 35.96 | 35.99 | 35.59 | 35.64 | 4,484,593 | -0.75(-2.05%) |
Jul 14, 2021 | 36.29 | 36.49 | 36.19 | 36.39 | 3,613,926 | -0.07(-0.20%) |
Jul 13, 2021 | 36.27 | 36.52 | 36.26 | 36.46 | 3,157,273 | +0.14(+0.40%) |
Jul 12, 2021 | 36.21 | 36.55 | 36.19 | 36.32 | 3,176,003 | +0.19(+0.52%) |
Jul 09, 2021 | 35.99 | 36.23 | 35.99 | 36.13 | 3,382,349 | +0.17(+0.48%) |
Jul 08, 2021 | 35.85 | 35.95 | 35.64 | 35.96 | 3,398,683 | -0.24(-0.67%) |
Jul 07, 2021 | 36.04 | 36.27 | 35.95 | 36.20 | 3,362,719 | +0.16(+0.45%) |
Jul 06, 2021 | 36.28 | 36.32 | 35.90 | 36.04 | 2,158,453 | -0.31(-0.87%) |
Jul 02, 2021 | 36.08 | 36.38 | 35.98 | 36.35 | 2,138,222 | +0.22(+0.60%) |
Jul 01, 2021 | 35.95 | 36.37 | 35.90 | 36.14 | 4,343,053 | +0.31(+0.88%) |
Jun 30, 2021 | 35.83 | 35.95 | 35.67 | 35.82 | 5,530,113 | -0.12(-0.33%) |
Jun 29, 2021 | 35.96 | 36.08 | 35.86 | 35.94 | 2,041,480 | +0.06(+0.18%) |
Jun 28, 2021 | 35.96 | 36.04 | 35.85 | 35.88 | 2,687,945 | +0.09(+0.25%) |
Jun 25, 2021 | 35.72 | 35.86 | 35.63 | 35.79 | 6,943,449 | +0.07(+0.20%) |
Jun 24, 2021 | 35.61 | 35.97 | 35.57 | 35.72 | 15,688,359 | -0.13(-0.38%) |
Jun 23, 2021 | 36.42 | 36.51 | 35.77 | 35.85 | 16,598,129 | +0.69(+1.97%) |
Jun 22, 2021 | 35.54 | 35.55 | 35.11 | 35.16 | 4,001,569 | -0.63(-1.76%) |
Jun 21, 2021 | 35.79 | 35.90 | 35.65 | 35.79 | 4,344,134 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.79 | 35.84 | 11,079,436 | -0.66(-1.80%) |
Jun 17, 2021 | 36.41 | 36.57 | 36.21 | 36.50 | 3,077,531 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.28 | 36.53 | 36.58 | 5,578,092 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.51 | 36.33 | 36.50 | 2,698,766 | +0.07(+0.20%) |
Jun 14, 2021 | 36.23 | 36.43 | 36.13 | 36.43 | 3,386,337 | +0.31(+0.85%) |
Jun 11, 2021 | 36.21 | 36.26 | 35.96 | 36.12 | 3,194,358 | -0.07(-0.20%) |
Jun 10, 2021 | 35.85 | 36.20 | 35.84 | 36.19 | 7,255,411 | +0.61(+1.72%) |
Jun 09, 2021 | 35.36 | 35.58 | 35.31 | 35.58 | 3,718,787 | +0.66(+1.88%) |
Jun 08, 2021 | 35.17 | 35.19 | 34.78 | 34.92 | 3,234,107 | +0.06(+0.18%) |
Jun 07, 2021 | 35.07 | 35.08 | 34.84 | 34.86 | 4,769,015 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.05 | 34.86 | 35.00 | 6,706,797 | +0.17(+0.49%) |
Jun 03, 2021 | 34.56 | 34.83 | 34.48 | 34.83 | 4,778,271 | +0.29(+0.83%) |
Jun 02, 2021 | 34.55 | 34.70 | 34.50 | 34.54 | 3,255,731 | +0.04(+0.10%) |
Jun 01, 2021 | 34.92 | 34.95 | 34.43 | 34.50 | 3,282,073 | -0.38(-1.08%) |
May 28, 2021 | 34.65 | 34.92 | 34.65 | 34.88 | 4,306,044 | +0.25(+0.73%) |
May 27, 2021 | 34.55 | 34.78 | 34.35 | 34.63 | 7,004,545 | -0.20(-0.57%) |
May 26, 2021 | 34.82 | 34.91 | 34.64 | 34.83 | 3,147,777 | +0.05(+0.13%) |
May 25, 2021 | 34.95 | 34.96 | 34.72 | 34.78 | 3,264,391 | -0.01(-0.03%) |
May 24, 2021 | 34.97 | 35.06 | 34.76 | 34.79 | 5,116,099 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.88 | 34.95 | 3,389,464 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.20 | 34.81 | 35.11 | 2,827,018 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.84 | 4,884,585 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.32 | 35.10 | 35.11 | 5,035,865 | -0.03(-0.08%) |
May 17, 2021 | 34.84 | 35.24 | 34.84 | 35.14 | 5,297,770 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.82 | 34.61 | 34.69 | 4,103,010 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.36 | 33.91 | 34.31 | 5,009,406 | +0.28(+0.83%) |
May 12, 2021 | 34.06 | 34.29 | 33.94 | 34.03 | 4,160,334 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.99 | 33.64 | 33.90 | 5,023,934 | -0.30(-0.88%) |
May 10, 2021 | 34.30 | 34.39 | 34.15 | 34.20 | 3,842,504 | +0.16(+0.47%) |
May 07, 2021 | 33.82 | 34.10 | 33.78 | 34.04 | 3,384,588 | +0.39(+1.16%) |
May 06, 2021 | 33.42 | 33.67 | 33.37 | 33.65 | 3,501,355 | +0.12(+0.34%) |
May 05, 2021 | 33.42 | 33.56 | 33.27 | 33.53 | 2,663,487 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,470,902 | -0.15(-0.45%) |
May 03, 2021 | 33.18 | 33.49 | 33.17 | 33.44 | 4,590,743 | +0.29(+0.88%) |
Apr 30, 2021 | 33.49 | 33.62 | 33.12 | 33.14 | 3,818,894 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.59 | 33.21 | 33.28 | 3,399,978 | -0.18(-0.53%) |
Apr 28, 2021 | 33.40 | 33.57 | 33.35 | 33.46 | 3,296,805 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.49 | 3,909,098 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,034,465 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.35 | 33.50 | 5,573,089 | +0.05(+0.16%) |
Apr 22, 2021 | 33.56 | 33.68 | 33.36 | 33.44 | 5,801,345 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.02 | 33.67 | 33.95 | 4,838,028 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.56 | 33.24 | 33.46 | 6,197,999 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.44 | 33.71 | 5,726,399 | +0.20(+0.61%) |
Apr 16, 2021 | 33.56 | 33.64 | 33.39 | 33.51 | 8,982,220 | +0.05(+0.16%) |
Apr 15, 2021 | 33.43 | 33.96 | 33.36 | 33.45 | 22,724,906 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.24 | 31.94 | 32.07 | 4,818,688 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.82 | 31.99 | 3,718,303 | -0.02(-0.06%) |
Apr 12, 2021 | 31.99 | 32.13 | 31.96 | 32.01 | 8,210,442 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.23 | 32.53 | 4,285,215 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.55 | 32.33 | 32.36 | 4,800,240 | +0.36(+1.11%) |
Apr 07, 2021 | 32.16 | 32.25 | 31.92 | 32.01 | 4,239,746 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.14 | 31.90 | 31.97 | 9,324,560 | -0.05(-0.17%) |
Apr 05, 2021 | 31.83 | 32.16 | 31.81 | 32.02 | 7,344,282 | +0.23(+0.73%) |
Apr 01, 2021 | 31.73 | 31.88 | 31.63 | 31.79 | 8,868,541 | +0.12(+0.36%) |
Mar 31, 2021 | 32.18 | 32.19 | 31.67 | 31.68 | 6,945,165 | -0.60(-1.87%) |
Mar 30, 2021 | 32.26 | 32.38 | 32.19 | 32.28 | 4,043,788 | -0.28(-0.87%) |
Mar 29, 2021 | 32.28 | 32.66 | 32.26 | 32.57 | 3,472,790 | +0.02(+0.05%) |
Mar 26, 2021 | 31.93 | 32.57 | 31.91 | 32.55 | 4,002,651 | +0.53(+1.66%) |
Mar 25, 2021 | 31.78 | 32.03 | 31.67 | 32.02 | 5,361,766 | +0.18(+0.56%) |
Mar 24, 2021 | 31.67 | 31.99 | 31.51 | 31.84 | 6,605,392 | -0.11(-0.33%) |
Mar 23, 2021 | 32.17 | 32.26 | 31.91 | 31.94 | 6,041,402 | -0.60(-1.85%) |
Mar 22, 2021 | 32.25 | 32.61 | 32.25 | 32.55 | 3,602,663 | +0.04(+0.11%) |
Mar 19, 2021 | 32.31 | 32.54 | 32.19 | 32.51 | 4,185,619 | +0.13(+0.41%) |
Mar 18, 2021 | 32.32 | 32.61 | 32.27 | 32.38 | 5,360,316 | +0.12(+0.36%) |
Mar 17, 2021 | 32.33 | 32.34 | 32.03 | 32.26 | 6,917,999 | +0.00(+0.00%) |
Mar 16, 2021 | 31.87 | 32.33 | 31.83 | 32.26 | 5,727,705 | +0.42(+1.31%) |
Mar 15, 2021 | 31.61 | 31.86 | 31.35 | 31.85 | 6,782,395 | +0.30(+0.96%) |
Mar 12, 2021 | 31.46 | 31.55 | 31.37 | 31.54 | 6,610,734 | -0.01(-0.03%) |
Mar 11, 2021 | 31.39 | 31.69 | 31.37 | 31.55 | 5,488,164 | -0.04(-0.14%) |
Mar 10, 2021 | 31.58 | 31.73 | 31.34 | 31.60 | 5,351,001 | +0.44(+1.42%) |
Mar 09, 2021 | 31.67 | 31.67 | 31.15 | 31.15 | 6,540,158 | +0.12(+0.37%) |
Mar 08, 2021 | 30.88 | 31.31 | 30.75 | 31.04 | 7,757,918 | +0.05(+0.17%) |
Mar 05, 2021 | 30.50 | 31.03 | 30.47 | 30.99 | 7,265,092 | +0.56(+1.84%) |
Mar 04, 2021 | 30.73 | 30.96 | 30.07 | 30.43 | 8,738,359 | +0.04(+0.12%) |
Mar 03, 2021 | 30.18 | 30.45 | 30.04 | 30.39 | 7,107,739 | +0.13(+0.44%) |
Mar 02, 2021 | 30.34 | 30.50 | 30.23 | 30.26 | 6,374,489 | +0.32(+1.07%) |
Mar 01, 2021 | 30.07 | 30.09 | 29.89 | 29.94 | 6,166,774 | +0.11(+0.36%) |
Feb 26, 2021 | 30.39 | 30.39 | 29.76 | 29.83 | 8,610,538 | -0.68(-2.24%) |
Feb 25, 2021 | 30.78 | 30.87 | 30.39 | 30.52 | 6,879,157 | -0.27(-0.87%) |
Feb 24, 2021 | 30.63 | 30.84 | 30.55 | 30.78 | 7,201,424 | +0.27(+0.87%) |
Feb 23, 2021 | 30.75 | 30.80 | 30.43 | 30.52 | 9,004,183 | -0.05(-0.17%) |
Feb 22, 2021 | 30.66 | 30.69 | 30.39 | 30.57 | 7,731,286 | +0.01(+0.03%) |
Feb 19, 2021 | 30.76 | 30.76 | 30.52 | 30.56 | 8,278,176 | -0.24(-0.78%) |
Feb 18, 2021 | 30.98 | 31.07 | 30.77 | 30.80 | 8,525,907 | -0.52(-1.65%) |
Feb 17, 2021 | 31.04 | 31.37 | 30.96 | 31.32 | 9,066,534 | +0.24(+0.76%) |
Feb 16, 2021 | 31.26 | 31.30 | 31.02 | 31.08 | 9,755,909 | -0.10(-0.34%) |
Feb 12, 2021 | 30.90 | 31.23 | 30.82 | 31.19 | 6,848,045 | +0.39(+1.27%) |
Feb 11, 2021 | 30.79 | 30.85 | 30.52 | 30.79 | 8,617,993 | -0.19(-0.62%) |
Feb 10, 2021 | 31.21 | 31.25 | 30.88 | 30.99 | 6,032,318 | -0.18(-0.59%) |
Feb 09, 2021 | 30.92 | 31.27 | 30.89 | 31.17 | 9,385,036 | +0.25(+0.82%) |
Feb 08, 2021 | 30.84 | 30.92 | 30.64 | 30.92 | 10,325,984 | +0.17(+0.57%) |
Feb 05, 2021 | 30.51 | 30.74 | 30.33 | 30.74 | 12,204,328 | -0.10(-0.34%) |
Feb 04, 2021 | 31.16 | 31.26 | 30.67 | 30.85 | 14,361,608 | -0.03(-0.11%) |
Feb 03, 2021 | 31.48 | 31.97 | 30.79 | 30.88 | 29,870,386 | -1.89(-5.77%) |
Feb 02, 2021 | 32.82 | 32.87 | 32.62 | 32.77 | 4,388,875 | +0.22(+0.67%) |
Feb 01, 2021 | 32.76 | 32.78 | 32.49 | 32.56 | 3,453,292 | +0.08(+0.24%) |
Jan 29, 2021 | 32.78 | 32.98 | 32.29 | 32.48 | 5,865,427 | -0.68(-2.05%) |
Jan 28, 2021 | 33.30 | 33.56 | 33.15 | 33.16 | 4,234,499 | -0.13(-0.39%) |
Jan 27, 2021 | 33.82 | 33.86 | 33.25 | 33.29 | 5,621,684 | -0.92(-2.70%) |
Jan 26, 2021 | 34.03 | 34.27 | 33.97 | 34.21 | 4,384,772 | +0.28(+0.82%) |
Jan 25, 2021 | 33.49 | 33.98 | 33.44 | 33.93 | 4,490,117 | +0.49(+1.46%) |
Jan 22, 2021 | 32.82 | 33.58 | 32.68 | 33.44 | 6,191,284 | +0.51(+1.53%) |
Jan 21, 2021 | 33.09 | 33.10 | 32.75 | 32.94 | 4,937,024 | -0.21(-0.63%) |
Jan 20, 2021 | 33.10 | 33.26 | 32.91 | 33.15 | 8,873,216 | -0.45(-1.35%) |
Jan 19, 2021 | 33.67 | 33.71 | 33.45 | 33.60 | 4,743,291 | +0.06(+0.18%) |
Jan 15, 2021 | 33.49 | 33.71 | 33.31 | 33.54 | 3,556,556 | +0.27(+0.81%) |
Jan 14, 2021 | 33.09 | 33.47 | 32.93 | 33.27 | 3,815,398 | +0.42(+1.27%) |
Jan 13, 2021 | 32.80 | 32.99 | 32.75 | 32.85 | 4,512,220 | +0.19(+0.59%) |
Jan 12, 2021 | 32.97 | 33.04 | 32.49 | 32.66 | 7,171,077 | -0.41(-1.24%) |
Jan 11, 2021 | 32.97 | 33.22 | 32.96 | 33.07 | 4,708,124 | -0.36(-1.07%) |
Jan 08, 2021 | 33.24 | 33.55 | 33.14 | 33.43 | 3,855,688 | +0.24(+0.71%) |
Jan 07, 2021 | 33.07 | 33.32 | 33.00 | 33.19 | 4,247,790 | -0.22(-0.65%) |
Jan 06, 2021 | 33.24 | 33.71 | 33.23 | 33.41 | 5,015,268 | +0.56(+1.70%) |
Jan 05, 2021 | 32.81 | 32.90 | 32.55 | 32.85 | 3,955,975 | -0.05(-0.16%) |
Jan 04, 2021 | 32.89 | 32.96 | 32.53 | 32.90 | 5,535,769 | +0.82(+2.55%) |
Dec 31, 2020 | 32.08 | 32.08 | 32.08 | 3,522,834 | -0.21(-0.65%) | |
Dec 30, 2020 | 32.41 | 32.47 | 32.17 | 32.29 | 3,522,834 | +0.05(+0.16%) |
Dec 29, 2020 | 32.44 | 32.59 | 32.14 | 32.24 | 5,352,153 | +0.60(+1.90%) |
Dec 28, 2020 | 32.08 | 32.08 | 31.54 | 31.64 | 3,299,023 | +0.13(+0.42%) |
Dec 24, 2020 | 31.70 | 31.70 | 31.40 | 31.51 | 1,483,389 | -0.08(-0.25%) |
Dec 23, 2020 | 31.74 | 31.81 | 31.54 | 31.59 | 3,077,282 | +0.12(+0.39%) |
Dec 22, 2020 | 31.49 | 31.63 | 31.37 | 31.47 | 4,401,801 | -0.11(-0.36%) |
Dec 21, 2020 | 31.43 | 31.64 | 31.21 | 31.58 | 4,775,218 | -0.69(-2.13%) |
Dec 18, 2020 | 32.42 | 32.46 | 32.05 | 32.27 | 6,701,346 | -0.29(-0.88%) |
Dec 17, 2020 | 32.62 | 32.67 | 32.37 | 32.56 | 4,088,663 | +0.40(+1.25%) |
Dec 16, 2020 | 32.34 | 32.42 | 32.15 | 32.15 | 3,986,600 | +0.05(+0.16%) |
Dec 15, 2020 | 32.18 | 32.20 | 31.88 | 32.10 | 6,143,269 | -0.01(-0.03%) |
Dec 14, 2020 | 32.83 | 32.84 | 32.11 | 32.11 | 6,952,332 | -0.66(-2.02%) |
Dec 11, 2020 | 32.93 | 33.00 | 32.66 | 32.77 | 4,870,766 | -0.33(-1.00%) |
Dec 10, 2020 | 33.02 | 33.27 | 32.97 | 33.10 | 3,922,318 | +0.11(+0.34%) |
Dec 09, 2020 | 33.00 | 33.03 | 32.71 | 32.99 | 5,795,700 | +0.17(+0.53%) |
Dec 08, 2020 | 32.45 | 32.98 | 32.43 | 32.82 | 3,975,715 | +0.07(+0.21%) |
Dec 07, 2020 | 32.78 | 32.86 | 32.54 | 32.75 | 4,406,477 | +0.05(+0.16%) |
Dec 04, 2020 | 32.83 | 33.01 | 32.68 | 32.69 | 4,612,580 | +0.20(+0.62%) |
Dec 03, 2020 | 32.54 | 32.62 | 32.33 | 32.49 | 6,635,514 | -0.11(-0.35%) |
Dec 02, 2020 | 32.50 | 32.82 | 32.50 | 32.61 | 4,782,749 | -0.10(-0.32%) |
Dec 01, 2020 | 32.36 | 32.76 | 32.34 | 32.71 | 6,689,876 | +0.64(+1.98%) |
Nov 30, 2020 | 32.54 | 32.56 | 32.02 | 32.08 | 8,506,547 | -0.24(-0.76%) |
Nov 27, 2020 | 32.19 | 32.44 | 32.13 | 32.32 | 3,216,591 | -0.14(-0.43%) |
Nov 25, 2020 | 32.19 | 32.48 | 32.08 | 32.46 | 4,171,222 | +0.12(+0.38%) |
Nov 24, 2020 | 32.06 | 32.44 | 32.01 | 32.34 | 5,687,500 | +0.31(+0.95%) |
Nov 23, 2020 | 32.18 | 32.19 | 31.81 | 32.03 | 6,577,214 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,028 | -0.10(-0.30%) |
Nov 19, 2020 | 32.41 | 32.45 | 32.13 | 32.38 | 6,125,460 | +0.50(+1.56%) |
Nov 18, 2020 | 32.55 | 32.56 | 31.84 | 31.88 | 12,412,031 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.39 | 10,776,639 | -0.79(-2.39%) |
Nov 16, 2020 | 33.49 | 33.60 | 33.04 | 33.18 | 5,923,187 | -0.21(-0.63%) |
Nov 13, 2020 | 32.94 | 33.39 | 32.94 | 33.39 | 3,956,737 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.28 | 32.84 | 32.91 | 4,780,673 | -0.79(-2.34%) |
Nov 11, 2020 | 33.48 | 33.78 | 33.28 | 33.70 | 8,791,555 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.16 | 33.41 | 7,192,952 | +1.15(+3.57%) |
Nov 09, 2020 | 32.67 | 32.71 | 32.23 | 32.25 | 7,297,560 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.96 | 31.62 | 31.70 | 5,526,907 | +0.03(+0.11%) |
Nov 05, 2020 | 32.17 | 32.20 | 31.57 | 31.66 | 7,673,016 | +0.20(+0.63%) |
Nov 04, 2020 | 31.27 | 31.94 | 31.24 | 31.46 | 12,692,940 | +1.13(+3.72%) |
Nov 03, 2020 | 30.19 | 30.52 | 30.15 | 30.34 | 7,191,565 | +0.74(+2.50%) |
Nov 02, 2020 | 29.42 | 29.62 | 29.27 | 29.60 | 5,325,717 | +0.84(+2.93%) |
Oct 30, 2020 | 28.80 | 29.02 | 28.62 | 28.75 | 6,605,067 | -0.46(-1.59%) |
Oct 29, 2020 | 29.20 | 29.36 | 28.80 | 29.22 | 7,627,442 | +0.01(+0.03%) |
Oct 28, 2020 | 29.82 | 29.85 | 29.14 | 29.21 | 8,696,882 | -1.20(-3.96%) |
Oct 27, 2020 | 30.51 | 30.78 | 30.38 | 30.41 | 7,746,409 | +0.11(+0.37%) |
Oct 26, 2020 | 30.48 | 30.51 | 30.10 | 30.30 | 4,184,078 | -0.06(-0.20%) |
Oct 23, 2020 | 30.47 | 30.55 | 30.10 | 30.36 | 5,990,205 | +0.17(+0.57%) |
Oct 22, 2020 | 30.30 | 30.34 | 30.02 | 30.19 | 8,022,510 | -0.22(-0.74%) |
Oct 21, 2020 | 30.70 | 30.89 | 30.38 | 30.41 | 9,018,394 | -0.59(-1.91%) |
Oct 20, 2020 | 31.12 | 31.18 | 30.78 | 31.01 | 6,167,274 | -0.12(-0.39%) |
Oct 19, 2020 | 31.51 | 31.64 | 31.04 | 31.13 | 4,053,198 | -0.34(-1.07%) |
Oct 16, 2020 | 31.37 | 31.60 | 31.32 | 31.46 | 4,591,828 | +0.51(+1.64%) |
Oct 15, 2020 | 30.96 | 31.08 | 30.72 | 30.96 | 8,029,510 | -1.06(-3.31%) |
Oct 14, 2020 | 32.23 | 32.25 | 31.84 | 32.01 | 3,410,096 | +0.02(+0.05%) |
Oct 13, 2020 | 32.25 | 32.41 | 31.89 | 32.00 | 5,837,291 | -0.32(-0.98%) |
Oct 12, 2020 | 32.44 | 32.44 | 32.16 | 32.31 | 4,128,072 | -0.01(-0.03%) |
Oct 09, 2020 | 32.33 | 32.60 | 32.25 | 32.32 | 4,492,566 | +0.35(+1.10%) |
Oct 08, 2020 | 31.76 | 32.05 | 31.72 | 31.97 | 3,834,435 | +0.49(+1.56%) |
Oct 07, 2020 | 31.52 | 31.63 | 31.40 | 31.48 | 4,356,591 | -0.19(-0.60%) |
Oct 06, 2020 | 32.24 | 32.28 | 31.59 | 31.67 | 4,733,423 | -0.76(-2.33%) |
Oct 05, 2020 | 32.16 | 32.51 | 32.15 | 32.43 | 2,780,167 | +0.39(+1.21%) |
Oct 02, 2020 | 31.97 | 32.24 | 31.91 | 32.04 | 3,887,351 | +0.09(+0.27%) |