Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 51.71 | 51.86 | 50.00 | 50.16 | 4,726,641 | -1.94(-3.71%) |
Nov 29, 2021 | 51.13 | 52.28 | 51.13 | 52.09 | 1,629,964 | +1.88(+3.74%) |
Nov 26, 2021 | 50.71 | 50.90 | 49.70 | 50.21 | 1,307,671 | -2.25(-4.28%) |
Nov 24, 2021 | 51.52 | 52.59 | 51.26 | 52.46 | 1,313,229 | +0.65(+1.26%) |
Nov 23, 2021 | 52.70 | 53.00 | 51.53 | 51.81 | 2,572,118 | -0.94(-1.79%) |
Nov 22, 2021 | 54.55 | 54.66 | 52.22 | 52.75 | 6,719,856 | -1.36(-2.51%) |
Nov 19, 2021 | 54.30 | 54.30 | 53.70 | 54.11 | 1,199,929 | -0.28(-0.51%) |
Nov 18, 2021 | 54.30 | 54.74 | 54.37 | 54.39 | 952,934 | +0.05(+0.08%) |
Nov 17, 2021 | 54.33 | 54.78 | 54.11 | 54.34 | 1,232,201 | -0.28(-0.52%) |
Nov 16, 2021 | 54.43 | 54.97 | 53.96 | 54.63 | 997,719 | +0.30(+0.56%) |
Nov 15, 2021 | 55.42 | 55.60 | 54.25 | 54.32 | 1,705,182 | -0.83(-1.51%) |
Nov 12, 2021 | 54.08 | 55.40 | 53.96 | 55.16 | 6,111,460 | +1.10(+2.04%) |
Nov 11, 2021 | 53.64 | 54.18 | 53.42 | 54.06 | 2,156,509 | +0.88(+1.66%) |
Nov 10, 2021 | 53.60 | 53.18 | 2,079,804 | -1.35(-2.47%) | ||
Nov 09, 2021 | 54.30 | 54.55 | 53.57 | 54.52 | 1,473,226 | +0.69(+1.28%) |
Nov 08, 2021 | 54.73 | 55.13 | 53.62 | 53.84 | 1,735,190 | -0.81(-1.48%) |
Nov 05, 2021 | 54.29 | 54.97 | 54.11 | 54.64 | 4,591,938 | +0.80(+1.49%) |
Nov 04, 2021 | 53.15 | 53.96 | 52.57 | 53.84 | 3,545,874 | +1.20(+2.27%) |
Nov 03, 2021 | 50.58 | 52.69 | 50.23 | 52.64 | 4,033,857 | +2.12(+4.19%) |
Nov 02, 2021 | 50.57 | 50.98 | 50.15 | 50.53 | 3,408,713 | -0.10(-0.20%) |
Nov 01, 2021 | 51.71 | 51.05 | 50.15 | 50.63 | 5,933,542 | -0.66(-1.28%) |
Oct 29, 2021 | 51.54 | 51.95 | 50.77 | 51.28 | 2,541,763 | -0.16(-0.30%) |
Oct 28, 2021 | 50.99 | 51.44 | 3,108,180 | +1.10(+2.18%) | ||
Oct 27, 2021 | 51.24 | 51.35 | 50.20 | 50.34 | 1,984,671 | -1.07(-2.08%) |
Oct 26, 2021 | 51.05 | 51.41 | 2,481,101 | +0.60(+1.19%) | ||
Oct 25, 2021 | 50.61 | 51.16 | 50.24 | 50.81 | 3,421,355 | +0.43(+0.85%) |
Oct 22, 2021 | 49.76 | 50.43 | 49.50 | 50.38 | 1,855,862 | +0.70(+1.42%) |
Oct 21, 2021 | 48.90 | 50.12 | 48.86 | 49.68 | 2,987,791 | +0.80(+1.64%) |
Oct 20, 2021 | 48.68 | 49.31 | 48.42 | 48.87 | 1,543,747 | +0.46(+0.94%) |
Oct 19, 2021 | 47.50 | 48.65 | 47.26 | 48.42 | 1,951,235 | +1.03(+2.18%) |
Oct 18, 2021 | 47.12 | 47.52 | 46.82 | 47.38 | 2,364,403 | +0.39(+0.84%) |
Oct 15, 2021 | 47.46 | 47.52 | 46.87 | 46.99 | 1,112,596 | +0.15(+0.31%) |
Oct 14, 2021 | 46.11 | 47.00 | 45.96 | 46.84 | 1,905,033 | +1.32(+2.89%) |
Oct 13, 2021 | 45.15 | 45.65 | 44.78 | 45.53 | 902,388 | +0.53(+1.18%) |
Oct 12, 2021 | 44.94 | 45.39 | 44.66 | 45.00 | 1,733,311 | +0.34(+0.76%) |
Oct 11, 2021 | 45.27 | 45.82 | 44.63 | 44.66 | 1,101,210 | -0.47(-1.05%) |
Oct 08, 2021 | 44.84 | 45.41 | 44.37 | 45.14 | 1,109,988 | +0.43(+0.96%) |
Oct 07, 2021 | 43.99 | 45.52 | 43.86 | 44.71 | 2,245,087 | +1.33(+3.07%) |
Oct 06, 2021 | 43.23 | 43.80 | 42.63 | 43.37 | 2,117,388 | -0.25(-0.57%) |
Oct 05, 2021 | 42.73 | 43.83 | 42.29 | 43.62 | 1,719,084 | +1.11(+2.60%) |
Oct 04, 2021 | 43.70 | 44.22 | 42.31 | 42.52 | 1,511,596 | -1.24(-2.84%) |
Oct 01, 2021 | 42.92 | 43.89 | 42.79 | 43.76 | 985,770 | +0.58(+1.33%) |
Sep 30, 2021 | 43.63 | 44.12 | 43.04 | 43.18 | 2,229,514 | -0.10(-0.23%) |
Sep 29, 2021 | 42.93 | 43.51 | 42.85 | 43.28 | 931,338 | +0.48(+1.13%) |
Sep 28, 2021 | 44.89 | 44.96 | 42.64 | 42.80 | 3,108,909 | -1.35(-3.06%) |
Sep 27, 2021 | 44.16 | 44.24 | 43.63 | 44.15 | 1,157,654 | +0.03(+0.06%) |
Sep 24, 2021 | 44.20 | 44.55 | 43.70 | 44.12 | 1,875,087 | -0.33(-0.74%) |
Sep 23, 2021 | 44.10 | 45.06 | 44.05 | 44.45 | 2,526,125 | +0.60(+1.37%) |
Sep 22, 2021 | 43.66 | 43.99 | 43.36 | 43.85 | 2,090,045 | +0.48(+1.12%) |
Sep 21, 2021 | 43.35 | 44.48 | 43.08 | 43.36 | 2,899,437 | +0.42(+0.98%) |
Sep 20, 2021 | 45.65 | 45.65 | 42.42 | 42.94 | 4,161,499 | -3.70(-7.93%) |
Sep 17, 2021 | 46.57 | 47.04 | 46.29 | 46.64 | 4,153,833 | +0.26(+0.55%) |
Sep 16, 2021 | 46.02 | 46.51 | 45.89 | 46.39 | 2,101,181 | +0.23(+0.49%) |
Sep 15, 2021 | 44.79 | 46.31 | 44.67 | 46.16 | 2,296,516 | +1.30(+2.89%) |
Sep 14, 2021 | 45.05 | 45.26 | 44.64 | 44.86 | 1,771,605 | -0.16(-0.34%) |
Sep 13, 2021 | 46.70 | 46.70 | 44.65 | 45.02 | 2,779,936 | +0.44(+0.98%) |
Sep 10, 2021 | 44.99 | 45.25 | 44.54 | 44.58 | 1,041,916 | -0.27(-0.61%) |
Sep 09, 2021 | 44.85 | 45.47 | 44.42 | 44.85 | 1,568,313 | -0.04(-0.08%) |
Sep 08, 2021 | 45.03 | 45.05 | 44.37 | 44.89 | 1,094,023 | -0.20(-0.45%) |
Sep 07, 2021 | 45.77 | 45.96 | 44.98 | 45.09 | 1,681,778 | -0.66(-1.44%) |
Sep 03, 2021 | 45.68 | 45.89 | 45.50 | 45.75 | 895,508 | +0.09(+0.20%) |
Sep 02, 2021 | 45.81 | 46.06 | 45.44 | 45.66 | 1,279,499 | +0.11(+0.24%) |
Sep 01, 2021 | 45.24 | 45.77 | 45.04 | 45.55 | 1,788,396 | +0.45(+0.99%) |
Aug 31, 2021 | 44.86 | 45.44 | 44.83 | 45.10 | 1,929,391 | +0.33(+0.73%) |
Aug 30, 2021 | 44.49 | 45.44 | 44.05 | 44.77 | 2,882,261 | +0.59(+1.34%) |
Aug 27, 2021 | 43.31 | 44.47 | 42.78 | 44.18 | 4,500,112 | -0.51(-1.14%) |
Aug 26, 2021 | 44.68 | 45.14 | 44.53 | 44.69 | 798,984 | -0.01(-0.02%) |
Aug 25, 2021 | 43.78 | 44.91 | 43.78 | 44.70 | 1,468,004 | +0.90(+2.06%) |
Aug 24, 2021 | 43.47 | 44.20 | 43.47 | 43.79 | 729,077 | +0.51(+1.18%) |
Aug 23, 2021 | 43.20 | 43.76 | 43.20 | 43.28 | 1,068,718 | +0.41(+0.96%) |
Aug 20, 2021 | 42.33 | 43.14 | 42.33 | 42.87 | 890,841 | +0.61(+1.45%) |
Aug 19, 2021 | 42.32 | 43.04 | 42.07 | 42.26 | 1,980,734 | -0.64(-1.49%) |
Aug 18, 2021 | 43.34 | 43.70 | 42.84 | 42.90 | 2,821,730 | -0.60(-1.39%) |
Aug 17, 2021 | 44.81 | 44.98 | 43.21 | 43.50 | 2,275,654 | -1.49(-3.31%) |
Aug 16, 2021 | 44.31 | 45.28 | 44.15 | 44.99 | 2,361,326 | +0.44(+0.98%) |
Aug 13, 2021 | 44.65 | 44.96 | 43.66 | 44.55 | 5,229,777 | -0.03(-0.06%) |
Aug 12, 2021 | 43.45 | 44.72 | 43.39 | 44.58 | 2,863,880 | +1.15(+2.65%) |
Aug 11, 2021 | 44.08 | 44.08 | 42.98 | 43.43 | 4,191,880 | +0.32(+0.74%) |
Aug 10, 2021 | 43.25 | 43.66 | 42.83 | 43.11 | 2,103,488 | -0.01(-0.02%) |
Aug 09, 2021 | 43.26 | 43.39 | 42.80 | 43.12 | 2,002,335 | -0.31(-0.71%) |
Aug 06, 2021 | 44.18 | 44.41 | 43.07 | 43.43 | 2,700,611 | -0.64(-1.44%) |
Aug 05, 2021 | 44.21 | 44.43 | 43.68 | 44.06 | 2,777,421 | +0.12(+0.27%) |
Aug 04, 2021 | 43.46 | 44.06 | 43.20 | 43.95 | 4,150,934 | +0.44(+1.00%) |
Aug 03, 2021 | 45.06 | 45.44 | 43.21 | 43.51 | 5,129,684 | -1.48(-3.29%) |
Aug 02, 2021 | 46.41 | 46.84 | 44.95 | 44.99 | 4,477,437 | -0.86(-1.88%) |
Jul 30, 2021 | 45.83 | 46.35 | 45.83 | 45.85 | 4,211,008 | +0.32(+0.70%) |
Jul 29, 2021 | 43.46 | 45.76 | 43.46 | 45.54 | 2,512,238 | +2.83(+6.62%) |
Jul 28, 2021 | 42.62 | 42.88 | 42.09 | 42.71 | 1,791,264 | +0.14(+0.32%) |
Jul 27, 2021 | 42.37 | 42.72 | 41.94 | 42.57 | 2,631,286 | -0.05(-0.11%) |
Jul 26, 2021 | 42.48 | 42.84 | 42.38 | 42.62 | 1,755,817 | +0.08(+0.19%) |
Jul 23, 2021 | 42.31 | 42.80 | 42.20 | 42.54 | 1,673,039 | +0.58(+1.39%) |
Jul 22, 2021 | 41.75 | 42.31 | 41.45 | 41.96 | 2,256,116 | +0.10(+0.24%) |
Jul 21, 2021 | 41.09 | 41.95 | 41.08 | 41.86 | 2,320,996 | +1.07(+2.63%) |
Jul 20, 2021 | 40.04 | 41.14 | 39.91 | 40.78 | 1,723,113 | +1.07(+2.70%) |
Jul 19, 2021 | 39.44 | 40.27 | 39.40 | 39.71 | 2,032,948 | -1.07(-2.63%) |
Jul 16, 2021 | 41.54 | 41.56 | 40.75 | 40.78 | 3,020,390 | -0.55(-1.32%) |
Jul 15, 2021 | 41.28 | 41.78 | 41.05 | 41.33 | 3,495,656 | -0.21(-0.50%) |
Jul 14, 2021 | 42.37 | 42.57 | 41.44 | 41.54 | 2,508,459 | -0.74(-1.76%) |
Jul 13, 2021 | 43.90 | 43.90 | 42.12 | 42.28 | 3,207,272 | -1.33(-3.04%) |
Jul 12, 2021 | 43.48 | 44.00 | 43.23 | 43.61 | 2,607,979 | +0.26(+0.61%) |
Jul 09, 2021 | 43.14 | 43.52 | 42.87 | 43.35 | 2,089,674 | +0.54(+1.25%) |
Jul 08, 2021 | 43.23 | 43.40 | 42.37 | 42.81 | 2,366,304 | -1.06(-2.42%) |
Jul 07, 2021 | 43.17 | 44.01 | 43.01 | 43.87 | 1,453,903 | +0.76(+1.77%) |
Jul 06, 2021 | 42.84 | 43.36 | 42.58 | 43.11 | 2,807,479 | +0.60(+1.41%) |
Jul 02, 2021 | 42.48 | 42.64 | 41.95 | 42.51 | 1,090,224 | +0.22(+0.52%) |
Jul 01, 2021 | 42.33 | 42.76 | 42.24 | 42.29 | 1,054,552 | +0.06(+0.15%) |
Jun 30, 2021 | 42.50 | 42.53 | 41.91 | 42.23 | 1,256,728 | -0.31(-0.73%) |
Jun 29, 2021 | 42.72 | 42.81 | 42.29 | 42.54 | 825,388 | -0.01(-0.02%) |
Jun 28, 2021 | 42.79 | 42.95 | 42.00 | 42.55 | 1,207,184 | -0.14(-0.32%) |
Jun 25, 2021 | 41.62 | 42.94 | 41.36 | 42.68 | 4,077,882 | +0.63(+1.49%) |
Jun 24, 2021 | 42.10 | 42.37 | 41.99 | 42.06 | 1,923,151 | +0.02(+0.04%) |
Jun 23, 2021 | 41.46 | 42.24 | 41.41 | 42.04 | 1,520,663 | +0.67(+1.63%) |
Jun 22, 2021 | 41.05 | 41.53 | 40.87 | 41.37 | 1,211,130 | +0.35(+0.84%) |
Jun 21, 2021 | 40.48 | 41.12 | 40.41 | 41.02 | 1,297,578 | +0.92(+2.29%) |
Jun 18, 2021 | 40.11 | 40.40 | 40.02 | 40.10 | 1,417,443 | -0.60(-1.47%) |
Jun 17, 2021 | 41.13 | 41.47 | 39.90 | 40.70 | 1,858,882 | -0.24(-0.58%) |
Jun 16, 2021 | 40.40 | 41.13 | 40.30 | 40.94 | 2,457,915 | +0.69(+1.72%) |
Jun 15, 2021 | 39.73 | 40.55 | 39.69 | 40.25 | 1,955,492 | +0.70(+1.77%) |
Jun 14, 2021 | 40.14 | 40.27 | 39.46 | 39.55 | 1,060,566 | -0.59(-1.47%) |
Jun 11, 2021 | 40.20 | 40.26 | 39.98 | 40.14 | 1,110,642 | +0.15(+0.39%) |
Jun 10, 2021 | 40.07 | 40.19 | 39.64 | 39.99 | 924,020 | +0.25(+0.62%) |
Jun 09, 2021 | 40.38 | 40.38 | 39.69 | 39.74 | 868,422 | -0.55(-1.38%) |
Jun 08, 2021 | 39.55 | 40.42 | 39.43 | 40.29 | 1,871,722 | +0.78(+1.98%) |
Jun 07, 2021 | 39.85 | 40.14 | 39.45 | 39.51 | 1,745,471 | +0.15(+0.39%) |
Jun 04, 2021 | 39.19 | 39.37 | 38.79 | 39.36 | 1,001,248 | +0.25(+0.63%) |
Jun 03, 2021 | 40.08 | 40.08 | 38.58 | 39.11 | 1,134,160 | -0.09(-0.23%) |
Jun 02, 2021 | 39.14 | 39.30 | 38.73 | 39.20 | 1,692,529 | +0.06(+0.16%) |
Jun 01, 2021 | 39.98 | 40.00 | 38.84 | 39.14 | 1,884,696 | -0.51(-1.28%) |
May 28, 2021 | 39.83 | 39.83 | 39.18 | 39.65 | 989,771 | +0.46(+1.18%) |
May 27, 2021 | 39.39 | 39.56 | 38.99 | 39.19 | 2,164,571 | +0.01(+0.02%) |
May 26, 2021 | 38.82 | 39.34 | 38.40 | 39.18 | 1,563,380 | +0.38(+0.98%) |
May 25, 2021 | 38.99 | 39.57 | 38.70 | 38.80 | 1,302,245 | -0.05(-0.14%) |
May 24, 2021 | 38.83 | 38.98 | 38.50 | 38.85 | 1,102,820 | +0.30(+0.77%) |
May 21, 2021 | 38.54 | 38.91 | 38.45 | 38.55 | 1,517,419 | +0.16(+0.41%) |
May 20, 2021 | 38.21 | 38.80 | 38.17 | 38.40 | 1,955,085 | +0.20(+0.52%) |
May 19, 2021 | 37.97 | 38.27 | 37.62 | 38.20 | 1,856,877 | -0.53(-1.36%) |
May 18, 2021 | 39.14 | 39.50 | 38.70 | 38.72 | 979,983 | -0.45(-1.16%) |
May 17, 2021 | 39.48 | 39.60 | 38.90 | 39.18 | 875,283 | -0.35(-0.90%) |
May 14, 2021 | 38.80 | 39.64 | 38.60 | 39.53 | 1,544,215 | +0.96(+2.50%) |
May 13, 2021 | 38.02 | 38.75 | 37.84 | 38.57 | 2,094,500 | +0.77(+2.04%) |
May 12, 2021 | 39.54 | 39.60 | 37.51 | 37.80 | 2,551,972 | -1.60(-4.06%) |
May 11, 2021 | 39.79 | 39.95 | 38.71 | 39.39 | 1,601,876 | -1.04(-2.58%) |
May 10, 2021 | 40.67 | 40.94 | 40.38 | 40.44 | 1,429,433 | -0.20(-0.49%) |
May 07, 2021 | 40.21 | 40.87 | 39.66 | 40.64 | 2,317,721 | +0.15(+0.38%) |
May 06, 2021 | 40.07 | 40.52 | 39.69 | 40.49 | 1,073,972 | +0.61(+1.52%) |
May 05, 2021 | 39.31 | 40.04 | 39.12 | 39.88 | 1,276,721 | +0.94(+2.41%) |
May 04, 2021 | 39.20 | 39.26 | 38.08 | 38.94 | 1,157,255 | -0.25(-0.65%) |
May 03, 2021 | 38.88 | 39.45 | 38.72 | 39.19 | 1,357,724 | +0.65(+1.69%) |
Apr 30, 2021 | 37.97 | 38.66 | 37.97 | 38.54 | 1,358,275 | +0.26(+0.67%) |
Apr 29, 2021 | 38.47 | 38.80 | 37.66 | 38.29 | 1,991,231 | -0.13(-0.34%) |
Apr 28, 2021 | 37.97 | 38.53 | 37.91 | 38.42 | 1,829,754 | +0.44(+1.15%) |
Apr 27, 2021 | 37.65 | 38.12 | 37.58 | 37.98 | 910,688 | +0.41(+1.09%) |
Apr 26, 2021 | 37.73 | 37.79 | 37.36 | 37.57 | 1,433,029 | +0.05(+0.12%) |
Apr 23, 2021 | 36.40 | 37.54 | 36.38 | 37.52 | 1,233,538 | +1.17(+3.23%) |
Apr 22, 2021 | 36.07 | 37.07 | 35.90 | 36.35 | 1,687,616 | +0.47(+1.31%) |
Apr 21, 2021 | 35.40 | 35.99 | 35.40 | 35.88 | 1,252,387 | +0.39(+1.09%) |
Apr 20, 2021 | 36.00 | 36.09 | 35.22 | 35.49 | 789,204 | -0.50(-1.38%) |
Apr 19, 2021 | 35.91 | 36.13 | 35.73 | 35.99 | 1,156,546 | +0.12(+0.33%) |
Apr 16, 2021 | 35.46 | 35.97 | 35.31 | 35.87 | 913,891 | +0.61(+1.72%) |
Apr 15, 2021 | 35.09 | 35.38 | 35.02 | 35.26 | 771,585 | +0.04(+0.10%) |
Apr 14, 2021 | 34.59 | 35.74 | 34.59 | 35.23 | 1,413,359 | +0.52(+1.48%) |
Apr 13, 2021 | 34.46 | 34.77 | 34.05 | 34.71 | 1,161,756 | +0.38(+1.11%) |
Apr 12, 2021 | 34.31 | 34.37 | 34.10 | 34.33 | 1,212,964 | -0.01(-0.03%) |
Apr 09, 2021 | 34.87 | 34.87 | 34.13 | 34.34 | 877,699 | +0.05(+0.16%) |
Apr 08, 2021 | 34.60 | 34.74 | 34.18 | 34.29 | 930,126 | -0.05(-0.13%) |
Apr 07, 2021 | 33.79 | 34.35 | 33.71 | 34.33 | 1,127,408 | +0.63(+1.88%) |
Apr 06, 2021 | 33.99 | 33.99 | 33.63 | 33.70 | 1,559,263 | -0.20(-0.59%) |
Apr 05, 2021 | 34.04 | 34.43 | 33.84 | 33.90 | 1,191,826 | +0.12(+0.35%) |
Apr 01, 2021 | 33.47 | 33.84 | 33.24 | 33.78 | 996,127 | +0.57(+1.71%) |
Mar 31, 2021 | 33.59 | 33.86 | 33.05 | 33.21 | 2,669,684 | -0.32(-0.94%) |
Mar 30, 2021 | 32.72 | 33.56 | 32.71 | 33.53 | 1,940,976 | +0.65(+1.98%) |
Mar 29, 2021 | 33.18 | 33.34 | 32.78 | 32.88 | 2,771,894 | -0.36(-1.09%) |
Mar 26, 2021 | 33.32 | 33.43 | 32.79 | 33.24 | 1,431,214 | -0.05(-0.16%) |
Mar 25, 2021 | 33.14 | 33.52 | 32.59 | 33.29 | 1,055,858 | +0.08(+0.24%) |
Mar 24, 2021 | 33.28 | 33.82 | 33.14 | 33.21 | 2,174,988 | +0.06(+0.19%) |
Mar 23, 2021 | 33.42 | 33.62 | 33.01 | 33.15 | 2,406,854 | -0.30(-0.89%) |
Mar 22, 2021 | 32.82 | 33.60 | 32.80 | 33.45 | 1,223,244 | +0.49(+1.48%) |
Mar 19, 2021 | 32.87 | 33.17 | 32.45 | 32.96 | 2,854,237 | +0.10(+0.30%) |
Mar 18, 2021 | 33.65 | 33.71 | 32.64 | 32.86 | 1,571,729 | -0.84(-2.49%) |
Mar 17, 2021 | 33.43 | 33.84 | 33.10 | 33.70 | 1,118,323 | +0.13(+0.38%) |
Mar 16, 2021 | 33.86 | 34.12 | 33.38 | 33.57 | 1,216,354 | -0.17(-0.51%) |
Mar 15, 2021 | 33.23 | 33.86 | 33.03 | 33.75 | 1,119,146 | +0.71(+2.16%) |
Mar 12, 2021 | 33.02 | 33.25 | 32.80 | 33.03 | 2,466,190 | -0.20(-0.61%) |
Mar 11, 2021 | 32.99 | 33.40 | 32.91 | 33.24 | 2,518,484 | +0.41(+1.25%) |
Mar 10, 2021 | 32.88 | 33.15 | 32.57 | 32.82 | 2,360,264 | +0.40(+1.23%) |
Mar 09, 2021 | 32.05 | 32.81 | 31.93 | 32.43 | 1,707,295 | +0.62(+1.96%) |
Mar 08, 2021 | 31.32 | 31.88 | 31.17 | 31.80 | 1,318,285 | +0.59(+1.88%) |
Mar 05, 2021 | 31.80 | 32.07 | 31.08 | 31.22 | 1,527,617 | -0.43(-1.37%) |
Mar 04, 2021 | 31.65 | 32.01 | 30.97 | 31.65 | 1,544,272 | -0.09(-0.28%) |
Mar 03, 2021 | 32.18 | 32.18 | 31.69 | 31.74 | 1,655,305 | -0.22(-0.68%) |
Mar 02, 2021 | 31.75 | 32.13 | 31.61 | 31.96 | 1,441,255 | +0.21(+0.65%) |
Mar 01, 2021 | 31.61 | 31.86 | 31.06 | 31.75 | 1,319,064 | +0.80(+2.60%) |
Feb 26, 2021 | 31.22 | 31.35 | 30.20 | 30.94 | 3,069,290 | -0.20(-0.64%) |
Feb 25, 2021 | 32.05 | 32.27 | 31.06 | 31.14 | 1,255,946 | -1.01(-3.15%) |
Feb 24, 2021 | 32.55 | 32.89 | 31.83 | 32.16 | 1,856,527 | -0.58(-1.77%) |
Feb 23, 2021 | 32.74 | 32.89 | 31.80 | 32.73 | 2,856,210 | +0.06(+0.19%) |
Feb 22, 2021 | 32.86 | 32.93 | 32.52 | 32.67 | 2,192,270 | -0.31(-0.93%) |
Feb 19, 2021 | 33.07 | 33.28 | 32.80 | 32.98 | 2,073,384 | +0.38(+1.16%) |
Feb 18, 2021 | 32.98 | 33.00 | 32.35 | 32.60 | 2,132,831 | -0.42(-1.29%) |
Feb 17, 2021 | 33.22 | 33.56 | 32.76 | 33.02 | 2,191,842 | -0.55(-1.64%) |
Feb 16, 2021 | 33.75 | 33.86 | 33.38 | 33.57 | 1,631,246 | +0.00(+0.00%) |
Feb 12, 2021 | 33.74 | 33.74 | 33.34 | 33.57 | 1,576,759 | +0.20(+0.60%) |
Feb 11, 2021 | 33.86 | 33.89 | 32.79 | 33.38 | 1,942,725 | -0.20(-0.59%) |
Feb 10, 2021 | 33.84 | 33.93 | 33.18 | 33.57 | 2,350,143 | +0.10(+0.29%) |
Feb 09, 2021 | 32.95 | 33.75 | 32.87 | 33.47 | 2,277,115 | +0.62(+1.88%) |
Feb 08, 2021 | 33.19 | 33.28 | 32.50 | 32.85 | 1,653,105 | +0.01(+0.03%) |
Feb 05, 2021 | 33.41 | 33.41 | 32.49 | 32.85 | 1,587,430 | +0.45(+1.39%) |
Feb 04, 2021 | 30.33 | 32.43 | 30.30 | 32.40 | 3,139,551 | +2.14(+7.09%) |
Feb 03, 2021 | 30.03 | 30.28 | 29.58 | 30.25 | 2,031,602 | +0.21(+0.69%) |
Feb 02, 2021 | 29.43 | 30.28 | 29.43 | 30.05 | 1,605,655 | +0.69(+2.35%) |
Feb 01, 2021 | 29.21 | 29.66 | 29.10 | 29.35 | 1,722,708 | +0.39(+1.36%) |
Jan 29, 2021 | 29.37 | 29.44 | 28.48 | 28.96 | 1,164,442 | -0.50(-1.71%) |
Jan 28, 2021 | 28.58 | 29.63 | 28.33 | 29.46 | 1,279,204 | +1.20(+4.26%) |
Jan 27, 2021 | 28.59 | 28.82 | 27.98 | 28.26 | 3,180,076 | -0.83(-2.84%) |
Jan 26, 2021 | 30.41 | 30.51 | 29.00 | 29.09 | 1,819,609 | -0.54(-1.82%) |
Jan 25, 2021 | 29.97 | 30.15 | 29.41 | 29.62 | 1,137,489 | -0.35(-1.17%) |
Jan 22, 2021 | 30.36 | 30.54 | 29.79 | 29.97 | 1,056,801 | -0.63(-2.05%) |
Jan 21, 2021 | 31.22 | 31.22 | 30.51 | 30.60 | 1,464,543 | -0.37(-1.20%) |
Jan 20, 2021 | 30.57 | 31.19 | 30.57 | 30.97 | 1,534,648 | +0.21(+0.69%) |
Jan 19, 2021 | 30.53 | 31.13 | 30.53 | 30.76 | 1,168,428 | +0.52(+1.72%) |
Jan 15, 2021 | 29.88 | 30.33 | 29.48 | 30.24 | 1,751,009 | -0.05(-0.18%) |
Jan 14, 2021 | 29.98 | 30.57 | 29.67 | 30.30 | 1,542,078 | +0.54(+1.81%) |
Jan 13, 2021 | 30.23 | 30.23 | 29.47 | 29.76 | 1,859,380 | -0.22(-0.75%) |
Jan 12, 2021 | 29.53 | 30.41 | 29.49 | 29.98 | 2,780,296 | +0.72(+2.45%) |
Jan 11, 2021 | 28.51 | 29.46 | 28.30 | 29.27 | 665,750 | +0.40(+1.40%) |
Jan 08, 2021 | 28.45 | 28.92 | 28.28 | 28.86 | 2,296,793 | +0.62(+2.19%) |
Jan 07, 2021 | 28.02 | 28.55 | 27.91 | 28.24 | 765,334 | +0.39(+1.42%) |
Jan 06, 2021 | 28.20 | 28.52 | 27.51 | 27.85 | 1,935,394 | -0.37(-1.30%) |
Jan 05, 2021 | 27.82 | 28.26 | 27.72 | 28.21 | 920,404 | +0.30(+1.06%) |
Jan 04, 2021 | 28.36 | 28.36 | 27.29 | 27.92 | 1,614,848 | -0.30(-1.05%) |
Dec 31, 2020 | 28.21 | 28.21 | 28.21 | 464,286 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.19 | 28.74 | 28.10 | 28.20 | 464,286 | +0.14(+0.51%) |
Dec 29, 2020 | 28.39 | 28.46 | 28.04 | 28.05 | 697,223 | -0.16(-0.57%) |
Dec 28, 2020 | 28.35 | 28.47 | 28.13 | 28.21 | 774,307 | +0.07(+0.25%) |
Dec 24, 2020 | 28.14 | 28.37 | 27.82 | 28.14 | 391,230 | -0.02(-0.06%) |
Dec 23, 2020 | 28.03 | 28.49 | 27.88 | 28.16 | 728,101 | +0.36(+1.29%) |
Dec 22, 2020 | 27.72 | 28.12 | 27.35 | 27.80 | 1,517,673 | +0.13(+0.45%) |
Dec 21, 2020 | 27.31 | 27.81 | 27.02 | 27.68 | 2,474,211 | -0.01(-0.03%) |
Dec 18, 2020 | 27.90 | 27.90 | 27.42 | 27.69 | 1,959,160 | -0.27(-0.96%) |
Dec 17, 2020 | 27.76 | 28.04 | 27.61 | 27.95 | 1,515,786 | +0.22(+0.81%) |
Dec 16, 2020 | 27.34 | 27.91 | 27.17 | 27.73 | 1,609,424 | +0.55(+2.01%) |
Dec 15, 2020 | 26.63 | 27.21 | 26.62 | 27.18 | 965,859 | +0.80(+3.03%) |
Dec 14, 2020 | 26.72 | 26.84 | 26.28 | 26.38 | 1,277,854 | -0.22(-0.81%) |
Dec 11, 2020 | 26.41 | 26.90 | 26.37 | 26.60 | 696,436 | -0.07(-0.27%) |
Dec 10, 2020 | 26.92 | 26.92 | 26.07 | 26.67 | 2,301,887 | -0.25(-0.93%) |
Dec 09, 2020 | 26.92 | 27.08 | 26.64 | 26.92 | 2,191,421 | +0.20(+0.74%) |
Dec 08, 2020 | 26.29 | 26.77 | 26.29 | 26.73 | 1,491,412 | +0.39(+1.50%) |
Dec 07, 2020 | 26.22 | 26.70 | 26.22 | 26.33 | 1,336,899 | +0.24(+0.93%) |
Dec 04, 2020 | 26.01 | 26.16 | 25.85 | 26.09 | 1,204,668 | +0.23(+0.90%) |
Dec 03, 2020 | 25.95 | 26.26 | 25.76 | 25.85 | 856,912 | -0.04(-0.17%) |
Dec 02, 2020 | 25.78 | 26.12 | 25.62 | 25.90 | 1,484,424 | +0.17(+0.66%) |