Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.50 | 42.55 | 42.02 | 42.06 | 112,573 | -0.75(-1.76%) |
Nov 29, 2021 | 42.76 | 42.91 | 42.64 | 42.81 | 16,812 | +0.56(+1.32%) |
Nov 26, 2021 | 42.63 | 42.63 | 42.18 | 42.26 | 6,173 | -0.97(-2.25%) |
Nov 24, 2021 | 43.05 | 43.23 | 42.86 | 43.23 | 21,500 | +0.13(+0.30%) |
Nov 23, 2021 | 43.06 | 43.10 | 42.86 | 43.10 | 6,431 | +0.07(+0.15%) |
Nov 22, 2021 | 43.39 | 43.64 | 43.04 | 43.04 | 5,346 | -0.14(-0.33%) |
Nov 19, 2021 | 43.31 | 43.31 | 43.16 | 43.18 | 5,062 | -0.03(-0.06%) |
Nov 18, 2021 | 43.07 | 43.23 | 43.21 | 43.21 | 20,757 | +0.26(+0.60%) |
Nov 17, 2021 | 43.09 | 43.09 | 42.90 | 42.95 | 18,627 | -0.07(-0.15%) |
Nov 16, 2021 | 42.87 | 43.08 | 42.87 | 43.02 | 2,788 | +0.25(+0.59%) |
Nov 15, 2021 | 42.98 | 42.98 | 42.77 | 42.77 | 3,932 | -0.07(-0.16%) |
Nov 12, 2021 | 42.58 | 42.85 | 42.58 | 42.83 | 4,002 | +0.29(+0.68%) |
Nov 11, 2021 | 42.66 | 42.66 | 42.55 | 42.55 | 180,511 | -0.04(-0.09%) |
Nov 10, 2021 | 42.79 | 42.58 | 125,607 | -0.29(-0.68%) | ||
Nov 09, 2021 | 43.12 | 43.12 | 42.81 | 42.87 | 31,498 | -0.17(-0.39%) |
Nov 08, 2021 | 43.03 | 43.14 | 42.98 | 43.04 | 14,862 | +0.06(+0.14%) |
Nov 05, 2021 | 43.08 | 43.17 | 42.88 | 42.98 | 24,830 | +0.14(+0.32%) |
Nov 04, 2021 | 42.71 | 42.84 | 42.50 | 42.84 | 20,882 | +0.30(+0.70%) |
Nov 03, 2021 | 42.17 | 42.55 | 42.17 | 42.55 | 24,319 | +0.31(+0.73%) |
Nov 02, 2021 | 42.16 | 42.28 | 42.16 | 42.23 | 36,220 | +0.17(+0.41%) |
Nov 01, 2021 | 42.23 | 42.03 | 41.92 | 42.06 | 4,604 | +0.03(+0.07%) |
Oct 29, 2021 | 41.73 | 42.03 | 41.73 | 42.03 | 7,433 | +0.12(+0.28%) |
Oct 28, 2021 | 41.66 | 41.92 | 41.66 | 41.92 | 4,003 | +0.40(+0.97%) |
Oct 27, 2021 | 41.69 | 41.78 | 41.51 | 41.51 | 11,787 | -0.10(-0.25%) |
Oct 26, 2021 | 41.71 | 41.62 | 67,708 | +0.23(+0.55%) | ||
Oct 25, 2021 | 41.29 | 41.47 | 41.29 | 41.39 | 16,294 | +0.17(+0.40%) |
Oct 22, 2021 | 41.23 | 41.28 | 41.03 | 41.22 | 12,795 | +0.02(+0.04%) |
Oct 21, 2021 | 41.04 | 41.21 | 41.04 | 41.21 | 7,241 | +0.14(+0.33%) |
Oct 20, 2021 | 40.95 | 41.13 | 40.95 | 41.07 | 11,018 | +0.17(+0.41%) |
Oct 19, 2021 | 40.73 | 40.93 | 40.73 | 40.90 | 7,042 | +0.27(+0.65%) |
Oct 18, 2021 | 40.44 | 40.64 | 40.42 | 40.64 | 2,450 | +0.11(+0.28%) |
Oct 15, 2021 | 40.31 | 40.52 | 40.15 | 40.52 | 7,933 | +0.38(+0.94%) |
Oct 14, 2021 | 39.88 | 40.15 | 39.88 | 40.15 | 19,071 | +0.69(+1.76%) |
Oct 13, 2021 | 39.24 | 39.49 | 39.24 | 39.45 | 6,570 | +0.10(+0.24%) |
Oct 12, 2021 | 39.63 | 39.63 | 39.36 | 39.36 | 5,530 | -0.10(-0.24%) |
Oct 11, 2021 | 39.71 | 39.91 | 39.45 | 39.45 | 7,310 | -0.25(-0.63%) |
Oct 08, 2021 | 39.90 | 39.90 | 39.70 | 39.70 | 6,419 | -0.02(-0.05%) |
Oct 07, 2021 | 39.61 | 39.96 | 39.61 | 39.72 | 54,658 | +0.37(+0.93%) |
Oct 06, 2021 | 38.92 | 39.35 | 38.86 | 39.35 | 4,483 | +0.19(+0.49%) |
Oct 05, 2021 | 38.98 | 39.38 | 38.96 | 39.16 | 43,248 | +0.37(+0.94%) |
Oct 04, 2021 | 39.17 | 39.17 | 38.64 | 38.80 | 3,896 | -0.48(-1.23%) |
Oct 01, 2021 | 39.10 | 39.38 | 38.69 | 39.28 | 26,500 | +0.42(+1.07%) |
Sep 30, 2021 | 39.40 | 39.40 | 38.86 | 38.86 | 7,370 | -0.42(-1.06%) |
Sep 29, 2021 | 39.49 | 39.49 | 39.28 | 39.28 | 5,762 | +0.04(+0.10%) |
Sep 28, 2021 | 39.43 | 39.46 | 39.22 | 39.24 | 5,738 | -0.80(-2.00%) |
Sep 27, 2021 | 40.07 | 40.12 | 40.04 | 40.04 | 2,426 | -0.11(-0.26%) |
Sep 24, 2021 | 40.05 | 40.15 | 40.05 | 40.15 | 10,455 | +0.06(+0.14%) |
Sep 23, 2021 | 39.72 | 40.21 | 39.72 | 40.09 | 9,069 | +0.50(+1.27%) |
Sep 22, 2021 | 39.38 | 39.70 | 39.38 | 39.59 | 12,108 | +0.34(+0.86%) |
Sep 21, 2021 | 39.50 | 39.50 | 39.25 | 39.25 | 3,814 | -0.01(-0.03%) |
Sep 20, 2021 | 39.37 | 39.41 | 38.82 | 39.26 | 8,083 | -0.70(-1.75%) |
Sep 17, 2021 | 40.24 | 40.25 | 39.93 | 39.96 | 14,378 | -0.37(-0.92%) |
Sep 16, 2021 | 40.28 | 40.37 | 40.10 | 40.33 | 14,430 | -0.06(-0.14%) |
Sep 15, 2021 | 40.14 | 40.42 | 40.14 | 40.39 | 15,537 | +0.32(+0.79%) |
Sep 14, 2021 | 40.44 | 40.44 | 39.98 | 40.07 | 17,283 | -0.18(-0.45%) |
Sep 13, 2021 | 40.17 | 40.25 | 40.07 | 40.25 | 5,190 | +0.15(+0.38%) |
Sep 10, 2021 | 40.50 | 40.50 | 40.10 | 40.10 | 52,209 | -0.34(-0.83%) |
Sep 09, 2021 | 40.72 | 40.77 | 40.44 | 40.44 | 19,146 | -0.21(-0.52%) |
Sep 08, 2021 | 40.54 | 40.66 | 40.54 | 40.65 | 9,108 | -0.03(-0.07%) |
Sep 07, 2021 | 40.91 | 40.91 | 40.68 | 40.68 | 14,127 | -0.15(-0.38%) |
Sep 03, 2021 | 40.73 | 40.84 | 40.73 | 40.83 | 3,900 | +0.01(+0.02%) |
Sep 02, 2021 | 40.88 | 40.88 | 40.75 | 40.82 | 1,759 | +0.10(+0.24%) |
Sep 01, 2021 | 40.88 | 40.88 | 40.70 | 40.72 | 8,662 | +0.02(+0.05%) |
Aug 31, 2021 | 40.76 | 40.78 | 40.68 | 40.70 | 5,902 | -0.06(-0.14%) |
Aug 30, 2021 | 40.65 | 40.82 | 40.64 | 40.76 | 4,547 | +0.21(+0.52%) |
Aug 27, 2021 | 40.46 | 40.57 | 40.46 | 40.55 | 3,946 | +0.33(+0.82%) |
Aug 26, 2021 | 40.41 | 40.41 | 40.22 | 40.22 | 8,185 | -0.24(-0.60%) |
Aug 25, 2021 | 40.52 | 40.52 | 40.37 | 40.46 | 104,125 | +0.08(+0.19%) |
Aug 24, 2021 | 40.49 | 40.49 | 40.37 | 40.39 | 148,378 | +0.07(+0.17%) |
Aug 23, 2021 | 40.18 | 40.41 | 40.12 | 40.32 | 153,298 | +0.37(+0.91%) |
Aug 20, 2021 | 39.67 | 39.95 | 39.67 | 39.95 | 122,947 | +0.38(+0.97%) |
Aug 19, 2021 | 39.40 | 39.69 | 39.40 | 39.57 | 4,157 | -0.00(-0.00%) |
Aug 18, 2021 | 39.93 | 40.01 | 39.57 | 39.57 | 1,604 | -0.40(-1.01%) |
Aug 17, 2021 | 39.80 | 39.98 | 39.74 | 39.98 | 10,659 | -0.29(-0.71%) |
Aug 16, 2021 | 39.97 | 40.26 | 39.97 | 40.26 | 3,481 | +0.11(+0.27%) |
Aug 13, 2021 | 40.10 | 40.16 | 40.10 | 40.16 | 784,568 | +0.08(+0.19%) |
Aug 12, 2021 | 39.92 | 40.08 | 39.84 | 40.08 | 7,080 | +0.16(+0.40%) |
Aug 11, 2021 | 39.95 | 39.95 | 39.90 | 39.92 | 6,106 | +0.08(+0.20%) |
Aug 10, 2021 | 39.85 | 39.88 | 39.79 | 39.84 | 8,452 | +0.07(+0.18%) |
Aug 09, 2021 | 39.75 | 39.78 | 39.75 | 39.77 | 7,149 | -0.05(-0.12%) |
Aug 06, 2021 | 39.88 | 39.88 | 39.81 | 39.82 | 3,244 | +0.06(+0.15%) |
Aug 05, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 9,070 | +0.16(+0.41%) |
Aug 04, 2021 | 39.67 | 39.67 | 39.57 | 39.60 | 571,261 | -0.19(-0.47%) |
Aug 03, 2021 | 39.49 | 39.78 | 39.45 | 39.78 | 38,598 | +0.33(+0.83%) |
Aug 02, 2021 | 39.75 | 39.75 | 39.46 | 39.46 | 2,995 | -0.01(-0.02%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.46 | 39.46 | 2,461 | -0.27(-0.67%) |
Jul 29, 2021 | 39.73 | 39.82 | 39.73 | 39.73 | 3,232 | +0.20(+0.50%) |
Jul 28, 2021 | 39.67 | 39.67 | 39.52 | 39.53 | 2,024 | -0.03(-0.08%) |
Jul 27, 2021 | 39.54 | 39.56 | 39.32 | 39.56 | 7,298 | -0.20(-0.50%) |
Jul 26, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 2,223 | +0.11(+0.27%) |
Jul 23, 2021 | 39.44 | 39.65 | 39.44 | 39.65 | 12,633 | +0.34(+0.87%) |
Jul 22, 2021 | 39.26 | 39.31 | 39.24 | 39.31 | 9,950 | +0.13(+0.33%) |
Jul 21, 2021 | 39.03 | 39.18 | 39.03 | 39.18 | 51,759 | +0.28(+0.72%) |
Jul 20, 2021 | 38.62 | 38.94 | 38.61 | 38.90 | 6,002 | +0.63(+1.65%) |
Jul 19, 2021 | 38.43 | 38.43 | 38.21 | 38.27 | 5,114 | -0.67(-1.71%) |
Jul 16, 2021 | 39.43 | 39.43 | 38.90 | 38.94 | 9,173 | -0.27(-0.69%) |
Jul 15, 2021 | 39.21 | 39.24 | 39.15 | 39.21 | 10,498 | -0.14(-0.37%) |
Jul 14, 2021 | 39.41 | 39.41 | 39.35 | 39.35 | 26,846 | +0.06(+0.14%) |
Jul 13, 2021 | 39.51 | 39.51 | 39.30 | 39.30 | 1,132 | -0.11(-0.28%) |
Jul 12, 2021 | 39.37 | 39.42 | 39.37 | 39.41 | 5,219 | +0.13(+0.34%) |
Jul 09, 2021 | 39.06 | 39.27 | 39.03 | 39.27 | 3,322 | +0.44(+1.14%) |
Jul 08, 2021 | 38.64 | 38.83 | 38.58 | 38.83 | 6,266 | -0.33(-0.85%) |
Jul 07, 2021 | 38.96 | 39.16 | 38.96 | 39.16 | 210,432 | +0.12(+0.31%) |
Jul 06, 2021 | 39.13 | 39.13 | 38.89 | 39.04 | 51,360 | -0.04(-0.10%) |
Jul 02, 2021 | 38.80 | 39.08 | 38.80 | 39.08 | 4,307 | +0.39(+1.00%) |
Jul 01, 2021 | 38.64 | 38.69 | 38.64 | 38.69 | 518 | +0.14(+0.36%) |
Jun 30, 2021 | 38.51 | 38.56 | 38.51 | 38.56 | 4,536 | +0.07(+0.19%) |
Jun 29, 2021 | 38.50 | 38.50 | 38.48 | 38.48 | 2,179 | +0.06(+0.16%) |
Jun 28, 2021 | 38.37 | 38.42 | 38.37 | 38.42 | 1,169 | +0.08(+0.21%) |
Jun 25, 2021 | 38.30 | 38.34 | 38.30 | 38.34 | 1,244 | +0.11(+0.28%) |
Jun 24, 2021 | 38.24 | 38.25 | 38.24 | 38.24 | 1,529 | +0.22(+0.58%) |
Jun 23, 2021 | 38.07 | 38.12 | 38.02 | 38.02 | 916 | -0.05(-0.12%) |
Jun 22, 2021 | 37.83 | 38.06 | 37.83 | 38.06 | 1,943 | +0.22(+0.59%) |
Jun 21, 2021 | 37.52 | 37.84 | 37.46 | 37.84 | 6,102 | +0.48(+1.27%) |
Jun 18, 2021 | 37.54 | 37.54 | 37.36 | 37.36 | 13,013 | -0.47(-1.24%) |
Jun 17, 2021 | 37.80 | 37.88 | 37.77 | 37.83 | 214,633 | +0.01(+0.01%) |
Jun 16, 2021 | 37.98 | 38.00 | 37.83 | 37.83 | 3,869 | -0.19(-0.49%) |
Jun 15, 2021 | 38.18 | 38.18 | 37.98 | 38.01 | 5,521 | -0.03(-0.08%) |
Jun 14, 2021 | 37.96 | 38.05 | 37.91 | 38.05 | 2,370 | +0.08(+0.21%) |
Jun 11, 2021 | 37.91 | 37.97 | 37.85 | 37.97 | 1,860 | +0.05(+0.13%) |
Jun 10, 2021 | 37.97 | 37.97 | 37.82 | 37.92 | 1,606 | +0.19(+0.50%) |
Jun 09, 2021 | 37.82 | 37.85 | 37.73 | 37.73 | 2,804 | -0.04(-0.12%) |
Jun 08, 2021 | 37.69 | 37.83 | 37.69 | 37.78 | 95,940 | +0.01(+0.02%) |
Jun 07, 2021 | 37.79 | 37.79 | 37.67 | 37.77 | 24,841 | +0.01(+0.03%) |
Jun 04, 2021 | 37.64 | 37.80 | 37.64 | 37.76 | 147,128 | +0.32(+0.84%) |
Jun 03, 2021 | 37.35 | 37.48 | 37.34 | 37.44 | 1,207 | -0.10(-0.28%) |
Jun 02, 2021 | 37.64 | 37.64 | 37.54 | 37.55 | 8,734 | +0.06(+0.15%) |
Jun 01, 2021 | 37.77 | 37.77 | 37.46 | 37.49 | 4,811 | -0.04(-0.10%) |
May 28, 2021 | 37.66 | 37.66 | 37.53 | 37.53 | 3,375 | +0.05(+0.12%) |
May 27, 2021 | 37.55 | 37.55 | 37.48 | 37.48 | 2,057 | +0.03(+0.08%) |
May 26, 2021 | 37.52 | 37.52 | 37.45 | 37.45 | 2,393 | +0.06(+0.17%) |
May 25, 2021 | 37.64 | 37.64 | 37.36 | 37.38 | 92,647 | -0.11(-0.28%) |
May 24, 2021 | 37.42 | 37.55 | 37.40 | 37.49 | 1,851 | +0.39(+1.05%) |
May 21, 2021 | 37.36 | 37.37 | 37.10 | 37.10 | 10,409 | -0.04(-0.11%) |
May 20, 2021 | 37.14 | 37.22 | 37.14 | 37.14 | 694,226 | +0.45(+1.22%) |
May 19, 2021 | 36.33 | 36.69 | 36.33 | 36.69 | 1,502 | -0.14(-0.39%) |
May 18, 2021 | 37.29 | 37.29 | 36.84 | 36.84 | 3,904 | -0.33(-0.88%) |
May 17, 2021 | 37.19 | 37.19 | 37.06 | 37.16 | 2,671 | -0.14(-0.38%) |
May 14, 2021 | 37.04 | 37.31 | 37.03 | 37.31 | 1,198 | +0.54(+1.48%) |
May 13, 2021 | 36.62 | 36.88 | 36.62 | 36.76 | 1,758 | +0.51(+1.41%) |
May 12, 2021 | 36.88 | 36.92 | 36.23 | 36.25 | 8,715 | -0.84(-2.27%) |
May 11, 2021 | 36.94 | 37.12 | 36.78 | 37.10 | 9,948 | -0.36(-0.95%) |
May 10, 2021 | 37.79 | 37.80 | 37.45 | 37.45 | 9,087 | -0.39(-1.02%) |
May 07, 2021 | 37.81 | 37.84 | 37.77 | 37.84 | 3,667 | +0.31(+0.83%) |
May 06, 2021 | 37.24 | 37.53 | 37.13 | 37.53 | 25,823 | +0.28(+0.75%) |
May 05, 2021 | 37.38 | 37.38 | 37.23 | 37.25 | 135,067 | +0.11(+0.29%) |
May 04, 2021 | 36.99 | 37.14 | 36.99 | 37.14 | 10,861 | -0.33(-0.88%) |
May 03, 2021 | 37.63 | 37.63 | 37.47 | 37.47 | 3,522 | +0.13(+0.35%) |
Apr 30, 2021 | 37.53 | 37.53 | 37.34 | 37.34 | 3,447 | -0.32(-0.85%) |
Apr 29, 2021 | 37.79 | 37.79 | 37.41 | 37.66 | 4,681 | +0.29(+0.76%) |
Apr 28, 2021 | 37.53 | 37.53 | 37.37 | 37.37 | 18,584 | -0.03(-0.08%) |
Apr 27, 2021 | 37.50 | 37.50 | 37.31 | 37.41 | 7,425 | +0.06(+0.16%) |
Apr 26, 2021 | 37.43 | 37.43 | 37.33 | 37.34 | 13,935 | +0.05(+0.13%) |
Apr 23, 2021 | 37.22 | 37.37 | 37.21 | 37.30 | 11,177 | +0.43(+1.17%) |
Apr 22, 2021 | 37.10 | 37.21 | 36.78 | 36.87 | 11,482 | -0.34(-0.91%) |
Apr 21, 2021 | 37.00 | 37.20 | 37.00 | 37.20 | 4,408 | +0.31(+0.85%) |
Apr 20, 2021 | 37.04 | 37.04 | 36.82 | 36.89 | 12,705 | -0.29(-0.78%) |
Apr 19, 2021 | 37.33 | 37.33 | 37.08 | 37.18 | 13,402 | -0.13(-0.34%) |
Apr 16, 2021 | 37.33 | 37.33 | 37.31 | 37.31 | 626 | +0.13(+0.36%) |
Apr 15, 2021 | 37.10 | 37.21 | 37.10 | 37.18 | 4,094 | +0.46(+1.24%) |
Apr 14, 2021 | 36.95 | 36.95 | 36.72 | 36.72 | 1,585 | -0.15(-0.42%) |
Apr 13, 2021 | 36.87 | 36.91 | 36.86 | 36.88 | 6,376 | +0.08(+0.23%) |
Apr 12, 2021 | 36.76 | 36.83 | 36.73 | 36.79 | 6,821 | -0.03(-0.09%) |
Apr 09, 2021 | 36.65 | 36.82 | 36.65 | 36.82 | 1,149 | +0.31(+0.86%) |
Apr 08, 2021 | 36.59 | 36.59 | 36.44 | 36.51 | 7,173 | +0.17(+0.46%) |
Apr 07, 2021 | 36.29 | 36.35 | 36.29 | 36.34 | 4,595 | +0.11(+0.30%) |
Apr 06, 2021 | 36.34 | 36.34 | 36.20 | 36.23 | 25,190 | -0.06(-0.17%) |
Apr 05, 2021 | 36.03 | 36.31 | 36.03 | 36.30 | 4,892 | +0.57(+1.61%) |
Apr 01, 2021 | 35.65 | 35.72 | 35.62 | 35.72 | 3,656 | +0.35(+0.99%) |
Mar 31, 2021 | 35.41 | 35.45 | 35.37 | 35.37 | 2,083 | +0.27(+0.77%) |
Mar 30, 2021 | 35.33 | 35.33 | 35.10 | 35.10 | 6,668 | -0.23(-0.64%) |
Mar 29, 2021 | 35.14 | 35.33 | 35.14 | 35.33 | 2,471 | +0.07(+0.18%) |
Mar 26, 2021 | 34.97 | 35.26 | 34.96 | 35.26 | 7,939 | +0.53(+1.51%) |
Mar 25, 2021 | 34.63 | 34.74 | 34.34 | 34.74 | 1,299 | +0.14(+0.41%) |
Mar 24, 2021 | 34.98 | 34.98 | 34.60 | 34.60 | 5,276 | -0.14(-0.40%) |
Mar 23, 2021 | 35.06 | 35.08 | 34.73 | 34.73 | 9,640 | -0.23(-0.67%) |
Mar 22, 2021 | 34.84 | 35.06 | 34.84 | 34.97 | 5,063 | +0.24(+0.69%) |
Mar 19, 2021 | 34.81 | 34.85 | 34.70 | 34.73 | 6,685 | -0.02(-0.05%) |
Mar 18, 2021 | 35.16 | 35.16 | 34.75 | 34.75 | 286 | -0.45(-1.29%) |
Mar 17, 2021 | 35.00 | 35.33 | 34.96 | 35.20 | 12,881 | +0.04(+0.11%) |
Mar 16, 2021 | 35.27 | 35.27 | 35.16 | 35.16 | 10,350 | +0.07(+0.19%) |
Mar 15, 2021 | 34.84 | 35.10 | 34.84 | 35.10 | 2,299 | +0.16(+0.47%) |
Mar 12, 2021 | 34.88 | 34.93 | 34.68 | 34.93 | 9,434 | +0.03(+0.09%) |
Mar 11, 2021 | 34.91 | 35.08 | 34.90 | 34.90 | 5,172 | +0.37(+1.07%) |
Mar 10, 2021 | 34.51 | 34.68 | 34.48 | 34.53 | 2,203 | +0.14(+0.40%) |
Mar 09, 2021 | 34.43 | 34.57 | 34.39 | 34.39 | 1,436 | +0.51(+1.51%) |
Mar 08, 2021 | 34.33 | 34.39 | 33.88 | 33.88 | 40,981 | -0.28(-0.83%) |
Mar 05, 2021 | 33.56 | 34.17 | 33.37 | 34.17 | 1,677 | +0.73(+2.17%) |
Mar 04, 2021 | 33.86 | 34.01 | 33.44 | 33.44 | 5,228 | -0.43(-1.28%) |
Mar 03, 2021 | 34.11 | 34.19 | 33.88 | 33.88 | 11,800 | -0.41(-1.19%) |
Mar 02, 2021 | 34.58 | 34.58 | 34.28 | 34.28 | 3,041 | -0.23(-0.66%) |
Mar 01, 2021 | 34.29 | 34.61 | 34.29 | 34.51 | 6,975 | +0.64(+1.88%) |
Feb 26, 2021 | 34.10 | 34.14 | 33.87 | 33.87 | 1,153 | -0.04(-0.11%) |
Feb 25, 2021 | 34.69 | 34.69 | 33.91 | 33.91 | 7,462 | -0.80(-2.32%) |
Feb 24, 2021 | 34.27 | 34.72 | 34.26 | 34.72 | 1,816 | +0.31(+0.91%) |
Feb 23, 2021 | 34.05 | 34.40 | 34.05 | 34.40 | 683 | +0.05(+0.15%) |
Feb 22, 2021 | 34.43 | 34.48 | 34.35 | 34.35 | 1,546 | -0.24(-0.69%) |
Feb 19, 2021 | 34.78 | 34.78 | 34.59 | 34.59 | 1,677 | -0.12(-0.34%) |
Feb 18, 2021 | 34.66 | 34.75 | 34.66 | 34.71 | 18,964 | -0.15(-0.42%) |
Feb 17, 2021 | 34.76 | 34.86 | 34.63 | 34.86 | 3,090 | +0.00(+0.00%) |
Feb 16, 2021 | 35.07 | 35.07 | 34.85 | 34.86 | 5,188 | +0.01(+0.02%) |
Feb 12, 2021 | 34.71 | 34.85 | 34.69 | 34.85 | 2,620 | +0.16(+0.47%) |
Feb 11, 2021 | 34.74 | 34.74 | 34.56 | 34.68 | 2,103 | +0.07(+0.20%) |
Feb 10, 2021 | 34.79 | 34.79 | 34.61 | 34.61 | 2,233 | -0.03(-0.10%) |
Feb 09, 2021 | 34.66 | 34.70 | 34.63 | 34.65 | 4,352 | -0.01(-0.04%) |
Feb 08, 2021 | 34.71 | 34.71 | 34.59 | 34.66 | 1,314 | +0.18(+0.52%) |
Feb 05, 2021 | 34.38 | 34.48 | 34.37 | 34.48 | 733 | +0.18(+0.52%) |
Feb 04, 2021 | 34.23 | 34.30 | 34.23 | 34.30 | 3,801 | +0.28(+0.82%) |
Feb 03, 2021 | 34.00 | 34.14 | 34.00 | 34.03 | 89,261 | +0.03(+0.08%) |
Feb 02, 2021 | 33.91 | 34.07 | 33.91 | 34.00 | 84,641 | +0.48(+1.42%) |
Feb 01, 2021 | 33.39 | 33.62 | 33.35 | 33.52 | 14,336 | +0.40(+1.21%) |
Jan 29, 2021 | 33.18 | 33.18 | 33.00 | 33.12 | 1,677 | -0.55(-1.64%) |
Jan 28, 2021 | 33.62 | 34.03 | 33.62 | 33.67 | 11,443 | +0.34(+1.03%) |
Jan 27, 2021 | 33.84 | 33.84 | 33.27 | 33.33 | 2,657 | -0.87(-2.54%) |
Jan 26, 2021 | 34.43 | 34.43 | 34.20 | 34.20 | 9,341 | -0.03(-0.08%) |
Jan 25, 2021 | 34.21 | 34.23 | 34.14 | 34.22 | 2,687 | +0.06(+0.18%) |
Jan 22, 2021 | 34.07 | 34.20 | 34.05 | 34.16 | 5,660 | -0.05(-0.14%) |
Jan 21, 2021 | 34.22 | 34.24 | 34.14 | 34.21 | 3,202 | +0.07(+0.21%) |
Jan 20, 2021 | 34.08 | 34.17 | 34.08 | 34.14 | 2,628 | +0.54(+1.61%) |
Jan 19, 2021 | 33.67 | 33.67 | 33.47 | 33.60 | 7,746 | +0.28(+0.84%) |
Jan 15, 2021 | 33.48 | 33.48 | 33.22 | 33.32 | 6,394 | -0.21(-0.64%) |
Jan 14, 2021 | 33.77 | 33.80 | 33.53 | 33.53 | 1,792 | -0.20(-0.58%) |
Jan 13, 2021 | 33.63 | 33.79 | 33.63 | 33.73 | 7,112 | +0.10(+0.30%) |
Jan 12, 2021 | 33.58 | 33.63 | 33.44 | 33.63 | 5,757 | +0.01(+0.04%) |
Jan 11, 2021 | 33.63 | 33.77 | 33.61 | 33.61 | 6,768 | -0.20(-0.58%) |
Jan 08, 2021 | 33.75 | 33.82 | 33.46 | 33.81 | 10,378 | +0.14(+0.41%) |
Jan 07, 2021 | 33.44 | 33.70 | 33.44 | 33.67 | 9,014 | +0.53(+1.60%) |
Jan 06, 2021 | 32.80 | 33.45 | 32.80 | 33.14 | 1,899 | +0.12(+0.37%) |
Jan 05, 2021 | 33.00 | 33.02 | 33.00 | 33.02 | 1,894 | +0.24(+0.75%) |
Jan 04, 2021 | 33.28 | 33.28 | 32.47 | 32.78 | 8,483 | -0.47(-1.41%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 551 | +0.14(+0.43%) | |
Dec 30, 2020 | 33.19 | 33.19 | 33.10 | 33.10 | 551 | -0.00(-0.00%) |
Dec 29, 2020 | 33.20 | 33.20 | 33.10 | 33.10 | 966 | -0.08(-0.24%) |
Dec 28, 2020 | 33.15 | 33.23 | 33.15 | 33.18 | 1,177 | +0.37(+1.12%) |
Dec 24, 2020 | 32.81 | 32.82 | 32.80 | 32.82 | 3,144 | +0.05(+0.14%) |
Dec 23, 2020 | 32.89 | 32.89 | 32.77 | 32.77 | 3,748 | +0.07(+0.22%) |
Dec 22, 2020 | 32.80 | 32.82 | 32.70 | 32.70 | 5,026 | -0.04(-0.12%) |
Dec 21, 2020 | 32.60 | 32.77 | 32.29 | 32.74 | 3,115 | -0.11(-0.32%) |
Dec 18, 2020 | 32.78 | 32.84 | 32.61 | 32.84 | 6,604 | -0.12(-0.37%) |
Dec 17, 2020 | 32.96 | 32.96 | 32.95 | 32.96 | 1,375 | +0.13(+0.39%) |
Dec 16, 2020 | 32.86 | 32.88 | 32.73 | 32.84 | 4,753 | +0.12(+0.35%) |
Dec 15, 2020 | 32.66 | 32.73 | 32.49 | 32.72 | 8,383 | +0.36(+1.11%) |
Dec 14, 2020 | 32.71 | 32.71 | 32.36 | 32.36 | 1,801 | -0.05(-0.16%) |
Dec 11, 2020 | 32.38 | 32.41 | 32.20 | 32.41 | 2,526 | -0.15(-0.47%) |
Dec 10, 2020 | 32.57 | 32.59 | 32.47 | 32.56 | 7,252 | -0.06(-0.20%) |
Dec 09, 2020 | 33.02 | 33.02 | 32.56 | 32.63 | 8,945 | -0.25(-0.75%) |
Dec 08, 2020 | 32.79 | 32.87 | 32.79 | 32.87 | 529 | +0.12(+0.36%) |
Dec 07, 2020 | 32.85 | 32.85 | 32.75 | 32.75 | 2,162 | -0.10(-0.29%) |
Dec 04, 2020 | 32.72 | 32.85 | 32.69 | 32.85 | 12,210 | +0.34(+1.03%) |
Dec 03, 2020 | 32.66 | 32.66 | 32.51 | 32.51 | 493 | -0.11(-0.33%) |
Dec 02, 2020 | 32.50 | 32.62 | 32.48 | 32.62 | 1,350 | +0.06(+0.18%) |