Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.83 | 33.84 | 32.35 | 32.75 | 1,371,439 | -1.27(-3.74%) |
Sep 29, 2021 | 34.23 | 34.90 | 33.74 | 34.02 | 628,243 | +0.00(+0.00%) |
Sep 28, 2021 | 34.42 | 35.51 | 33.94 | 34.02 | 1,250,261 | -0.39(-1.13%) |
Sep 27, 2021 | 33.64 | 34.54 | 33.62 | 34.41 | 880,977 | +1.12(+3.37%) |
Sep 24, 2021 | 33.53 | 34.02 | 33.09 | 33.29 | 802,089 | -0.24(-0.73%) |
Sep 23, 2021 | 32.86 | 34.49 | 32.74 | 33.53 | 1,460,902 | +0.62(+1.87%) |
Sep 22, 2021 | 32.41 | 33.64 | 32.38 | 32.92 | 1,546,671 | +0.92(+2.87%) |
Sep 21, 2021 | 31.39 | 32.39 | 31.29 | 32.00 | 1,145,726 | +0.67(+2.12%) |
Sep 20, 2021 | 31.26 | 31.99 | 30.86 | 31.34 | 1,253,729 | -0.72(-2.23%) |
Sep 17, 2021 | 33.01 | 33.18 | 31.85 | 32.05 | 1,732,166 | -0.99(-2.98%) |
Sep 16, 2021 | 32.94 | 33.83 | 32.91 | 33.04 | 882,137 | +0.30(+0.93%) |
Sep 15, 2021 | 32.53 | 33.16 | 32.12 | 32.73 | 775,256 | +0.24(+0.75%) |
Sep 14, 2021 | 33.45 | 33.50 | 32.09 | 32.49 | 823,799 | -1.00(-2.99%) |
Sep 13, 2021 | 33.10 | 33.56 | 32.39 | 33.49 | 560,997 | +0.48(+1.45%) |
Sep 10, 2021 | 33.23 | 33.75 | 32.94 | 33.01 | 600,164 | +0.04(+0.13%) |
Sep 09, 2021 | 32.63 | 33.50 | 32.24 | 32.97 | 715,471 | +0.34(+1.05%) |
Sep 08, 2021 | 33.07 | 33.10 | 32.46 | 32.63 | 801,695 | -0.41(-1.23%) |
Sep 07, 2021 | 33.37 | 34.40 | 33.03 | 33.04 | 772,903 | -0.44(-1.32%) |
Sep 03, 2021 | 33.50 | 33.65 | 32.85 | 33.48 | 590,228 | -0.27(-0.79%) |
Sep 02, 2021 | 33.87 | 34.29 | 33.54 | 33.74 | 747,172 | -0.13(-0.39%) |
Sep 01, 2021 | 33.21 | 34.36 | 33.02 | 33.88 | 744,499 | +0.65(+1.95%) |
Aug 31, 2021 | 33.47 | 33.58 | 32.62 | 33.23 | 778,913 | -0.37(-1.11%) |
Aug 30, 2021 | 33.49 | 34.01 | 32.96 | 33.60 | 981,701 | +0.47(+1.43%) |
Aug 27, 2021 | 32.41 | 33.43 | 32.13 | 33.13 | 1,163,952 | +0.58(+1.79%) |
Aug 26, 2021 | 33.28 | 33.38 | 31.90 | 32.55 | 1,363,167 | -0.72(-2.18%) |
Aug 25, 2021 | 33.06 | 33.46 | 32.78 | 33.27 | 1,544,233 | +0.45(+1.37%) |
Aug 24, 2021 | 32.91 | 33.23 | 32.13 | 32.82 | 3,525,444 | +1.82(+5.88%) |
Aug 23, 2021 | 30.72 | 31.13 | 30.41 | 31.00 | 920,032 | +0.55(+1.80%) |
Aug 20, 2021 | 29.97 | 30.94 | 29.85 | 30.45 | 857,242 | +0.46(+1.53%) |
Aug 19, 2021 | 29.96 | 30.57 | 29.80 | 29.99 | 1,027,652 | -0.24(-0.80%) |
Aug 18, 2021 | 31.13 | 31.30 | 30.22 | 30.23 | 1,285,122 | -0.91(-2.91%) |
Aug 17, 2021 | 32.05 | 32.25 | 30.68 | 31.14 | 1,680,263 | -1.40(-4.30%) |
Aug 16, 2021 | 32.21 | 32.78 | 31.33 | 32.54 | 1,385,141 | +0.32(+0.98%) |
Aug 13, 2021 | 33.44 | 33.44 | 32.18 | 32.22 | 1,202,677 | -1.22(-3.66%) |
Aug 12, 2021 | 34.19 | 34.64 | 33.35 | 33.44 | 590,445 | -0.72(-2.12%) |
Aug 11, 2021 | 33.86 | 34.45 | 33.32 | 34.17 | 552,978 | +0.28(+0.83%) |
Aug 10, 2021 | 33.70 | 34.65 | 33.10 | 33.89 | 735,334 | +0.29(+0.87%) |
Aug 09, 2021 | 35.23 | 35.23 | 33.59 | 33.59 | 1,242,806 | -1.90(-5.34%) |
Aug 06, 2021 | 36.16 | 36.52 | 34.83 | 35.49 | 935,104 | -0.65(-1.80%) |
Aug 05, 2021 | 35.87 | 36.70 | 35.43 | 36.14 | 1,340,730 | +0.41(+1.14%) |
Aug 04, 2021 | 34.15 | 36.44 | 34.06 | 35.73 | 3,045,652 | +2.39(+7.16%) |
Aug 03, 2021 | 32.11 | 33.59 | 31.64 | 33.34 | 1,963,907 | -0.12(-0.35%) |
Aug 02, 2021 | 32.83 | 34.27 | 32.83 | 33.46 | 1,687,974 | +0.72(+2.19%) |
Jul 30, 2021 | 32.45 | 33.47 | 32.39 | 32.75 | 1,076,509 | +0.03(+0.10%) |
Jul 29, 2021 | 32.10 | 33.64 | 32.10 | 32.71 | 867,797 | +0.67(+2.08%) |
Jul 28, 2021 | 32.02 | 32.53 | 31.47 | 32.05 | 503,748 | +0.02(+0.05%) |
Jul 27, 2021 | 32.25 | 32.27 | 31.46 | 32.03 | 593,107 | -0.23(-0.72%) |
Jul 26, 2021 | 32.16 | 32.70 | 31.97 | 32.26 | 681,817 | -0.08(-0.26%) |
Jul 23, 2021 | 32.59 | 32.91 | 31.96 | 32.35 | 710,087 | +0.03(+0.08%) |
Jul 22, 2021 | 32.88 | 33.23 | 32.16 | 32.32 | 756,756 | -0.56(-1.70%) |
Jul 21, 2021 | 32.70 | 33.43 | 32.65 | 32.88 | 744,372 | +0.47(+1.46%) |
Jul 20, 2021 | 30.92 | 32.75 | 30.62 | 32.40 | 1,009,834 | +1.73(+5.64%) |
Jul 19, 2021 | 30.25 | 31.09 | 29.65 | 30.67 | 1,125,275 | -0.19(-0.62%) |
Jul 16, 2021 | 31.61 | 31.86 | 30.75 | 30.87 | 679,565 | -0.52(-1.67%) |
Jul 15, 2021 | 31.60 | 32.00 | 30.88 | 31.39 | 663,007 | -0.25(-0.79%) |
Jul 14, 2021 | 32.40 | 32.86 | 31.61 | 31.64 | 670,014 | -0.47(-1.45%) |
Jul 13, 2021 | 33.05 | 33.12 | 31.93 | 32.11 | 754,605 | -0.94(-2.84%) |
Jul 12, 2021 | 32.53 | 33.15 | 32.31 | 33.05 | 654,247 | +0.14(+0.43%) |
Jul 09, 2021 | 32.11 | 32.91 | 31.95 | 32.90 | 807,239 | +1.31(+4.13%) |
Jul 08, 2021 | 31.09 | 32.04 | 30.57 | 31.60 | 960,845 | -0.45(-1.40%) |
Jul 07, 2021 | 31.68 | 32.26 | 31.08 | 32.05 | 1,076,801 | +0.30(+0.94%) |
Jul 06, 2021 | 32.30 | 32.42 | 31.28 | 31.75 | 1,516,397 | -0.51(-1.57%) |
Jul 02, 2021 | 34.43 | 34.65 | 32.20 | 32.25 | 2,003,123 | -2.16(-6.28%) |
Jul 01, 2021 | 34.53 | 34.72 | 33.99 | 34.42 | 1,266,639 | +0.32(+0.93%) |
Jun 30, 2021 | 33.32 | 34.29 | 32.84 | 34.10 | 1,125,169 | +0.64(+1.91%) |
Jun 29, 2021 | 33.70 | 34.23 | 33.42 | 33.46 | 885,305 | +0.02(+0.07%) |
Jun 28, 2021 | 32.78 | 33.59 | 32.35 | 33.44 | 1,538,080 | +0.65(+1.98%) |
Jun 25, 2021 | 32.95 | 33.34 | 32.38 | 32.79 | 2,471,761 | +0.07(+0.20%) |
Jun 24, 2021 | 32.64 | 32.89 | 31.62 | 32.72 | 1,122,759 | +0.51(+1.58%) |
Jun 23, 2021 | 31.98 | 32.67 | 31.75 | 32.21 | 1,454,494 | +0.34(+1.07%) |
Jun 22, 2021 | 31.71 | 31.93 | 31.09 | 31.87 | 978,457 | +0.29(+0.92%) |
Jun 21, 2021 | 30.72 | 31.82 | 30.69 | 31.58 | 1,274,285 | +1.07(+3.52%) |
Jun 18, 2021 | 29.22 | 30.57 | 29.14 | 30.51 | 2,192,582 | +0.60(+2.00%) |
Jun 17, 2021 | 29.37 | 30.38 | 29.14 | 29.91 | 2,782,725 | -0.86(-2.79%) |
Jun 16, 2021 | 31.29 | 31.34 | 30.24 | 30.77 | 1,911,453 | -0.75(-2.38%) |
Jun 15, 2021 | 31.45 | 31.70 | 30.80 | 31.51 | 1,171,340 | -0.06(-0.18%) |
Jun 14, 2021 | 32.64 | 32.70 | 31.16 | 31.57 | 1,890,756 | -0.98(-3.02%) |
Jun 11, 2021 | 33.08 | 34.02 | 32.30 | 32.55 | 1,815,913 | -0.37(-1.13%) |
Jun 10, 2021 | 33.10 | 33.35 | 32.03 | 32.93 | 1,719,285 | -0.01(-0.03%) |
Jun 09, 2021 | 33.73 | 33.91 | 32.93 | 32.93 | 923,340 | -0.82(-2.42%) |
Jun 08, 2021 | 34.64 | 34.79 | 33.01 | 33.75 | 1,714,831 | -0.43(-1.26%) |
Jun 07, 2021 | 33.98 | 34.22 | 32.79 | 34.18 | 1,566,039 | +0.25(+0.73%) |
Jun 04, 2021 | 34.02 | 34.20 | 33.51 | 33.93 | 1,182,415 | +0.00(+0.00%) |
Jun 03, 2021 | 34.64 | 34.87 | 33.69 | 33.93 | 1,556,386 | -1.01(-2.89%) |
Jun 02, 2021 | 36.67 | 36.75 | 34.10 | 34.94 | 3,030,458 | -1.83(-4.97%) |
Jun 01, 2021 | 36.95 | 37.50 | 36.41 | 36.77 | 951,986 | +0.07(+0.20%) |
May 28, 2021 | 37.00 | 37.28 | 36.13 | 36.70 | 1,470,810 | +0.17(+0.45%) |
May 27, 2021 | 35.14 | 36.79 | 35.14 | 36.53 | 1,760,546 | +1.66(+4.77%) |
May 26, 2021 | 33.13 | 34.89 | 33.13 | 34.87 | 1,497,271 | +1.84(+5.58%) |
May 25, 2021 | 33.08 | 33.79 | 32.86 | 33.03 | 1,037,886 | +0.12(+0.38%) |
May 24, 2021 | 33.23 | 33.40 | 32.46 | 32.90 | 1,397,064 | -0.15(-0.45%) |
May 21, 2021 | 34.21 | 34.48 | 32.99 | 33.05 | 1,181,817 | -0.88(-2.58%) |
May 20, 2021 | 34.82 | 35.13 | 33.17 | 33.93 | 1,784,980 | -0.96(-2.75%) |
May 19, 2021 | 34.65 | 34.99 | 33.49 | 34.89 | 1,826,512 | -0.30(-0.85%) |
May 18, 2021 | 37.55 | 37.88 | 35.16 | 35.18 | 1,569,081 | -2.27(-6.05%) |
May 17, 2021 | 37.42 | 37.77 | 35.80 | 37.45 | 1,427,293 | -0.39(-1.03%) |
May 14, 2021 | 37.20 | 37.99 | 36.21 | 37.84 | 1,251,700 | +1.12(+3.06%) |
May 13, 2021 | 34.97 | 36.97 | 34.83 | 36.71 | 1,578,228 | +2.06(+5.94%) |
May 12, 2021 | 36.18 | 37.18 | 34.36 | 34.65 | 1,827,885 | -1.18(-3.30%) |
May 11, 2021 | 35.56 | 36.66 | 34.76 | 35.84 | 1,735,861 | -1.50(-4.03%) |
May 10, 2021 | 38.32 | 39.21 | 37.23 | 37.34 | 1,279,234 | -0.97(-2.52%) |
May 07, 2021 | 36.65 | 38.32 | 36.41 | 38.31 | 1,005,420 | +1.16(+3.12%) |
May 06, 2021 | 37.86 | 38.09 | 36.29 | 37.15 | 1,472,156 | -0.64(-1.71%) |
May 05, 2021 | 39.75 | 40.66 | 37.61 | 37.80 | 4,122,480 | -2.24(-5.60%) |
May 04, 2021 | 37.12 | 40.09 | 36.42 | 40.04 | 4,853,153 | +3.65(+10.04%) |
May 03, 2021 | 36.58 | 37.22 | 36.03 | 36.38 | 2,027,327 | +0.39(+1.08%) |
Apr 30, 2021 | 37.19 | 38.03 | 35.89 | 35.99 | 1,378,416 | -1.36(-3.63%) |
Apr 29, 2021 | 37.89 | 38.70 | 36.13 | 37.35 | 1,534,028 | -0.04(-0.11%) |
Apr 28, 2021 | 37.52 | 37.65 | 36.38 | 37.39 | 1,209,366 | -0.26(-0.68%) |
Apr 27, 2021 | 37.82 | 38.54 | 37.09 | 37.65 | 1,767,337 | +0.50(+1.34%) |
Apr 26, 2021 | 36.13 | 38.03 | 36.00 | 37.15 | 2,329,042 | +1.53(+4.29%) |
Apr 23, 2021 | 33.81 | 36.30 | 33.52 | 35.62 | 2,250,224 | +2.12(+6.32%) |
Apr 22, 2021 | 34.34 | 34.70 | 33.41 | 33.51 | 813,031 | -0.80(-2.34%) |
Apr 21, 2021 | 33.79 | 35.08 | 33.69 | 34.31 | 872,556 | +0.23(+0.68%) |
Apr 20, 2021 | 35.26 | 35.73 | 32.98 | 34.08 | 1,367,721 | -1.49(-4.18%) |
Apr 19, 2021 | 34.31 | 35.63 | 34.02 | 35.56 | 1,060,819 | +1.11(+3.22%) |
Apr 16, 2021 | 34.51 | 34.55 | 33.46 | 34.46 | 888,138 | +0.15(+0.43%) |
Apr 15, 2021 | 34.03 | 34.45 | 33.16 | 34.31 | 995,266 | +0.50(+1.47%) |
Apr 14, 2021 | 33.13 | 35.03 | 32.96 | 33.81 | 1,855,213 | +1.24(+3.81%) |
Apr 13, 2021 | 33.23 | 33.47 | 32.10 | 32.57 | 876,464 | -0.47(-1.43%) |
Apr 12, 2021 | 31.74 | 33.29 | 31.70 | 33.04 | 1,439,808 | +1.41(+4.44%) |
Apr 09, 2021 | 31.41 | 31.95 | 31.01 | 31.64 | 846,767 | +0.11(+0.34%) |
Apr 08, 2021 | 31.18 | 31.79 | 30.13 | 31.53 | 1,579,315 | +0.57(+1.84%) |
Apr 07, 2021 | 31.41 | 31.56 | 30.31 | 30.96 | 908,823 | -0.18(-0.58%) |
Apr 06, 2021 | 30.41 | 31.46 | 30.36 | 31.14 | 987,192 | +0.64(+2.09%) |
Apr 05, 2021 | 31.00 | 31.09 | 30.20 | 30.50 | 1,068,287 | -0.02(-0.05%) |
Apr 01, 2021 | 30.48 | 30.88 | 29.90 | 30.52 | 1,026,282 | +0.45(+1.48%) |
Mar 31, 2021 | 30.77 | 31.12 | 29.94 | 30.07 | 992,848 | -0.34(-1.11%) |
Mar 30, 2021 | 28.60 | 30.42 | 28.36 | 30.41 | 916,654 | +1.52(+5.26%) |
Mar 29, 2021 | 29.79 | 30.41 | 28.38 | 28.89 | 958,404 | -0.92(-3.08%) |
Mar 26, 2021 | 30.12 | 30.81 | 28.69 | 29.81 | 1,103,217 | +0.19(+0.64%) |
Mar 25, 2021 | 28.11 | 30.11 | 27.66 | 29.62 | 1,816,810 | +0.90(+3.14%) |
Mar 24, 2021 | 31.90 | 32.16 | 28.53 | 28.72 | 1,776,763 | -2.51(-8.05%) |
Mar 23, 2021 | 32.33 | 32.74 | 30.79 | 31.23 | 1,788,412 | -1.82(-5.50%) |
Mar 22, 2021 | 33.72 | 34.05 | 32.56 | 33.05 | 1,321,187 | +0.31(+0.96%) |
Mar 19, 2021 | 32.82 | 33.96 | 32.12 | 32.74 | 1,584,180 | +0.04(+0.13%) |
Mar 18, 2021 | 34.89 | 35.11 | 32.49 | 32.69 | 1,388,618 | -2.21(-6.32%) |
Mar 17, 2021 | 33.89 | 34.99 | 33.38 | 34.90 | 1,232,190 | +0.72(+2.10%) |
Mar 16, 2021 | 35.68 | 35.71 | 33.66 | 34.18 | 1,997,613 | -1.72(-4.79%) |
Mar 15, 2021 | 34.36 | 36.46 | 34.32 | 35.90 | 3,209,646 | +1.33(+3.85%) |
Mar 12, 2021 | 33.94 | 35.46 | 33.81 | 34.57 | 1,760,429 | +0.06(+0.17%) |
Mar 11, 2021 | 32.51 | 35.71 | 32.42 | 34.51 | 4,322,115 | +3.31(+10.62%) |
Mar 10, 2021 | 30.93 | 32.06 | 30.51 | 31.20 | 1,700,034 | +0.96(+3.18%) |
Mar 09, 2021 | 28.96 | 30.36 | 28.63 | 30.24 | 1,629,772 | +1.41(+4.88%) |
Mar 08, 2021 | 27.53 | 29.52 | 27.32 | 28.83 | 2,348,597 | +1.61(+5.92%) |
Mar 05, 2021 | 26.97 | 27.34 | 24.21 | 27.22 | 1,886,895 | +1.00(+3.83%) |
Mar 04, 2021 | 26.88 | 27.21 | 24.88 | 26.22 | 1,744,268 | +0.12(+0.44%) |
Mar 03, 2021 | 26.49 | 27.71 | 25.75 | 26.10 | 1,187,594 | -0.52(-1.95%) |
Mar 02, 2021 | 27.82 | 27.83 | 26.33 | 26.62 | 1,547,547 | -1.05(-3.80%) |
Mar 01, 2021 | 26.66 | 28.61 | 26.30 | 27.67 | 2,101,811 | +1.94(+7.54%) |
Feb 26, 2021 | 27.54 | 27.95 | 25.62 | 25.73 | 4,102,809 | -0.56(-2.13%) |
Feb 25, 2021 | 30.28 | 30.42 | 26.08 | 26.29 | 3,548,931 | -4.27(-13.96%) |
Feb 24, 2021 | 30.00 | 30.80 | 29.39 | 30.56 | 1,456,607 | +0.88(+2.96%) |
Feb 23, 2021 | 29.39 | 30.20 | 28.04 | 29.68 | 1,837,661 | -0.42(-1.39%) |
Feb 22, 2021 | 30.39 | 31.10 | 29.56 | 30.10 | 1,499,301 | -0.30(-0.97%) |
Feb 19, 2021 | 30.39 | 30.99 | 30.21 | 30.39 | 873,326 | +0.27(+0.90%) |
Feb 18, 2021 | 31.50 | 32.35 | 30.04 | 30.12 | 1,281,069 | -1.32(-4.21%) |
Feb 17, 2021 | 30.54 | 31.50 | 29.79 | 31.45 | 1,221,147 | +0.42(+1.35%) |
Feb 16, 2021 | 31.45 | 31.97 | 30.95 | 31.03 | 752,834 | +0.01(+0.03%) |
Feb 12, 2021 | 31.33 | 31.86 | 30.24 | 31.02 | 842,431 | -0.76(-2.38%) |
Feb 11, 2021 | 32.06 | 34.41 | 31.39 | 31.78 | 2,413,337 | +0.04(+0.13%) |
Feb 10, 2021 | 32.27 | 32.77 | 30.91 | 31.73 | 1,141,252 | -0.76(-2.33%) |
Feb 09, 2021 | 32.21 | 32.78 | 31.50 | 32.49 | 837,917 | +0.07(+0.23%) |
Feb 08, 2021 | 32.88 | 33.50 | 31.61 | 32.42 | 1,512,947 | -0.24(-0.73%) |
Feb 05, 2021 | 32.89 | 33.05 | 31.80 | 32.66 | 1,412,647 | +0.07(+0.23%) |
Feb 04, 2021 | 30.83 | 32.80 | 30.76 | 32.58 | 1,977,879 | +1.90(+6.19%) |
Feb 03, 2021 | 30.12 | 30.99 | 29.34 | 30.68 | 1,126,376 | +1.11(+3.75%) |
Feb 02, 2021 | 29.01 | 30.36 | 28.90 | 29.57 | 1,423,905 | +1.29(+4.56%) |
Feb 01, 2021 | 28.28 | 28.52 | 27.26 | 28.28 | 1,058,910 | +0.20(+0.70%) |
Jan 29, 2021 | 28.66 | 29.21 | 27.29 | 28.08 | 1,930,805 | -0.58(-2.04%) |
Jan 28, 2021 | 29.83 | 30.75 | 27.43 | 28.67 | 2,310,563 | -1.32(-4.39%) |
Jan 27, 2021 | 30.85 | 32.45 | 29.52 | 29.98 | 3,281,905 | -1.63(-5.15%) |
Jan 26, 2021 | 30.77 | 32.01 | 29.85 | 31.61 | 2,065,642 | +1.24(+4.09%) |
Jan 25, 2021 | 30.97 | 33.42 | 29.10 | 30.37 | 5,031,715 | +0.81(+2.75%) |
Jan 22, 2021 | 28.57 | 29.94 | 27.90 | 29.56 | 1,822,430 | +0.82(+2.86%) |
Jan 21, 2021 | 27.23 | 29.68 | 26.98 | 28.73 | 2,463,260 | +1.86(+6.91%) |
Jan 20, 2021 | 26.39 | 27.79 | 26.38 | 26.88 | 1,342,773 | +0.72(+2.77%) |
Jan 19, 2021 | 26.12 | 26.30 | 25.08 | 26.15 | 799,098 | +0.58(+2.25%) |
Jan 15, 2021 | 26.03 | 26.17 | 24.81 | 25.58 | 1,320,693 | -0.87(-3.30%) |
Jan 14, 2021 | 25.45 | 27.30 | 25.45 | 26.45 | 1,555,289 | +1.01(+3.98%) |
Jan 13, 2021 | 25.82 | 26.11 | 25.09 | 25.44 | 1,573,118 | -0.56(-2.15%) |
Jan 12, 2021 | 24.06 | 26.68 | 24.01 | 26.00 | 3,439,233 | +2.20(+9.26%) |
Jan 11, 2021 | 22.49 | 23.90 | 22.40 | 23.79 | 1,545,122 | +1.18(+5.24%) |
Jan 08, 2021 | 23.69 | 23.92 | 22.09 | 22.61 | 2,073,359 | -1.08(-4.55%) |
Jan 07, 2021 | 23.64 | 24.24 | 23.48 | 23.69 | 850,518 | +0.08(+0.35%) |
Jan 06, 2021 | 23.23 | 24.20 | 22.54 | 23.60 | 2,002,538 | +0.37(+1.59%) |
Jan 05, 2021 | 21.77 | 23.37 | 21.45 | 23.23 | 2,650,387 | +1.44(+6.60%) |
Jan 04, 2021 | 21.86 | 21.86 | 21.12 | 21.80 | 1,978,619 | +0.38(+1.77%) |
Dec 31, 2020 | 21.42 | 21.42 | 21.42 | 1,092,308 | -1.08(-4.79%) | |
Dec 30, 2020 | 22.74 | 23.04 | 22.40 | 22.49 | 1,092,308 | -0.13(-0.58%) |
Dec 29, 2020 | 23.11 | 23.29 | 22.48 | 22.63 | 1,515,255 | -0.39(-1.71%) |
Dec 28, 2020 | 24.36 | 24.42 | 22.87 | 23.02 | 1,814,390 | -0.98(-4.08%) |
Dec 24, 2020 | 23.93 | 24.54 | 23.67 | 24.00 | 485,073 | +0.07(+0.31%) |
Dec 23, 2020 | 23.38 | 24.38 | 22.95 | 23.92 | 1,582,228 | +0.59(+2.54%) |
Dec 22, 2020 | 22.95 | 23.85 | 22.94 | 23.33 | 1,879,137 | +0.51(+2.23%) |
Dec 21, 2020 | 23.18 | 23.78 | 22.47 | 22.82 | 2,982,988 | -0.77(-3.28%) |
Dec 18, 2020 | 23.57 | 24.49 | 23.48 | 23.60 | 3,089,118 | +0.03(+0.14%) |
Dec 17, 2020 | 23.46 | 23.75 | 22.77 | 23.56 | 2,287,089 | +0.12(+0.49%) |
Dec 16, 2020 | 24.80 | 25.33 | 23.23 | 23.45 | 3,492,754 | -1.67(-6.65%) |
Dec 15, 2020 | 22.67 | 25.22 | 22.66 | 25.12 | 4,797,789 | +2.74(+12.23%) |
Dec 14, 2020 | 22.94 | 23.35 | 21.80 | 22.38 | 1,779,873 | -0.19(-0.84%) |
Dec 11, 2020 | 22.64 | 23.21 | 22.01 | 22.57 | 1,689,639 | -0.17(-0.77%) |
Dec 10, 2020 | 22.75 | 23.13 | 22.50 | 22.74 | 1,369,293 | -0.33(-1.41%) |
Dec 09, 2020 | 23.27 | 23.51 | 22.25 | 23.07 | 2,499,446 | -0.17(-0.75%) |
Dec 08, 2020 | 23.80 | 23.96 | 23.13 | 23.24 | 2,125,110 | -0.82(-3.40%) |
Dec 07, 2020 | 23.84 | 24.62 | 23.71 | 24.06 | 1,484,740 | +0.12(+0.50%) |
Dec 04, 2020 | 24.12 | 24.55 | 23.65 | 23.94 | 1,265,937 | -0.02(-0.10%) |
Dec 03, 2020 | 24.42 | 24.58 | 23.76 | 23.96 | 1,211,320 | -0.44(-1.82%) |
Dec 02, 2020 | 24.95 | 24.99 | 23.58 | 24.41 | 1,954,489 | -0.88(-3.48%) |
Dec 01, 2020 | 24.59 | 25.49 | 23.95 | 25.29 | 1,782,816 | +0.98(+4.01%) |
Nov 30, 2020 | 24.80 | 25.02 | 23.47 | 24.31 | 1,808,407 | -0.49(-1.98%) |
Nov 27, 2020 | 24.34 | 25.15 | 24.34 | 24.80 | 666,123 | +0.65(+2.69%) |
Nov 25, 2020 | 24.86 | 25.01 | 23.89 | 24.15 | 1,167,985 | -0.60(-2.40%) |
Nov 24, 2020 | 25.07 | 25.38 | 24.33 | 24.75 | 2,073,989 | +0.02(+0.10%) |
Nov 23, 2020 | 22.82 | 25.03 | 22.82 | 24.73 | 2,074,578 | +1.88(+8.23%) |
Nov 20, 2020 | 23.23 | 23.32 | 22.25 | 22.85 | 1,496,887 | -0.33(-1.44%) |
Nov 19, 2020 | 23.03 | 23.43 | 22.71 | 23.18 | 1,672,306 | +0.37(+1.64%) |
Nov 18, 2020 | 23.00 | 23.61 | 22.65 | 22.81 | 2,050,886 | -0.10(-0.42%) |
Nov 17, 2020 | 22.60 | 23.15 | 21.94 | 22.90 | 2,066,083 | +0.25(+1.12%) |
Nov 16, 2020 | 22.25 | 22.81 | 21.91 | 22.65 | 1,890,638 | +0.44(+1.96%) |
Nov 13, 2020 | 21.62 | 22.73 | 21.32 | 22.21 | 3,713,475 | +0.94(+4.44%) |
Nov 12, 2020 | 20.70 | 21.02 | 20.28 | 21.27 | 1,862,236 | +0.59(+2.84%) |
Nov 11, 2020 | 20.47 | 20.93 | 19.92 | 20.68 | 2,096,682 | +0.36(+1.80%) |
Nov 10, 2020 | 19.52 | 20.49 | 18.48 | 20.32 | 4,099,904 | +1.10(+5.74%) |
Nov 09, 2020 | 21.29 | 21.62 | 17.93 | 19.21 | 9,544,050 | -3.24(-14.45%) |
Nov 06, 2020 | 24.37 | 24.37 | 22.34 | 22.46 | 2,321,221 | -1.84(-7.57%) |
Nov 05, 2020 | 24.26 | 24.66 | 23.57 | 24.30 | 1,752,524 | +0.35(+1.46%) |
Nov 04, 2020 | 23.27 | 24.19 | 23.08 | 23.95 | 1,767,011 | +0.67(+2.86%) |
Nov 03, 2020 | 21.75 | 23.58 | 21.70 | 23.28 | 4,219,801 | +1.67(+7.71%) |
Nov 02, 2020 | 22.75 | 24.36 | 21.04 | 21.62 | 10,060,786 | +0.64(+3.06%) |
Oct 30, 2020 | 21.20 | 21.54 | 20.31 | 20.97 | 2,982,050 | -0.33(-1.53%) |
Oct 29, 2020 | 22.12 | 22.32 | 21.26 | 21.30 | 1,334,423 | -0.85(-3.83%) |
Oct 28, 2020 | 21.37 | 22.50 | 21.17 | 22.15 | 1,613,589 | +0.13(+0.61%) |
Oct 27, 2020 | 21.89 | 22.75 | 21.78 | 22.01 | 1,351,687 | +0.35(+1.61%) |
Oct 26, 2020 | 21.77 | 22.33 | 21.06 | 21.66 | 1,776,434 | -0.69(-3.09%) |
Oct 23, 2020 | 22.27 | 22.54 | 21.14 | 22.35 | 2,299,664 | +0.09(+0.39%) |
Oct 22, 2020 | 22.42 | 22.63 | 21.62 | 22.27 | 2,050,083 | -0.03(-0.14%) |
Oct 21, 2020 | 25.03 | 25.05 | 21.75 | 22.30 | 5,276,925 | -2.40(-9.70%) |
Oct 20, 2020 | 24.74 | 25.45 | 24.60 | 24.69 | 952,361 | +0.00(+0.00%) |
Oct 19, 2020 | 25.30 | 26.00 | 24.49 | 24.69 | 1,428,960 | -0.60(-2.38%) |
Oct 16, 2020 | 25.80 | 26.21 | 25.27 | 25.30 | 1,171,515 | -0.44(-1.73%) |
Oct 15, 2020 | 24.15 | 25.75 | 23.91 | 25.74 | 1,482,067 | +1.29(+5.29%) |
Oct 14, 2020 | 25.67 | 26.00 | 24.33 | 24.45 | 1,858,013 | -1.08(-4.23%) |
Oct 13, 2020 | 24.27 | 25.95 | 24.18 | 25.53 | 1,927,750 | +1.29(+5.30%) |
Oct 12, 2020 | 24.59 | 24.75 | 23.81 | 24.24 | 1,272,046 | -0.33(-1.32%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.16 | 24.57 | 1,295,940 | -0.07(-0.29%) |
Oct 08, 2020 | 25.89 | 26.06 | 24.34 | 24.64 | 2,019,617 | -1.06(-4.14%) |
Oct 07, 2020 | 25.76 | 26.37 | 25.26 | 25.70 | 1,513,114 | +0.60(+2.40%) |
Oct 06, 2020 | 25.66 | 26.15 | 24.92 | 25.10 | 2,273,401 | -0.64(-2.50%) |
Oct 05, 2020 | 25.00 | 25.88 | 24.99 | 25.74 | 1,788,438 | +0.99(+4.01%) |
Oct 02, 2020 | 23.84 | 25.10 | 23.80 | 24.75 | 1,689,261 | -0.01(-0.03%) |