Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.64 | 41.73 | 40.74 | 40.83 | 27,487 | -0.66(-1.59%) |
Sep 29, 2021 | 41.39 | 41.58 | 41.12 | 41.49 | 18,508 | +0.28(+0.68%) |
Sep 28, 2021 | 42.02 | 42.00 | 41.08 | 41.21 | 47,745 | -0.79(-1.88%) |
Sep 27, 2021 | 41.30 | 42.24 | 41.30 | 42.00 | 16,347 | +0.87(+2.11%) |
Sep 24, 2021 | 40.90 | 41.32 | 40.88 | 41.13 | 15,842 | -0.02(-0.05%) |
Sep 23, 2021 | 40.50 | 41.39 | 40.50 | 41.15 | 25,589 | +1.03(+2.56%) |
Sep 22, 2021 | 40.05 | 40.47 | 40.05 | 40.12 | 9,610 | +0.40(+1.00%) |
Sep 21, 2021 | 40.28 | 40.28 | 39.56 | 39.73 | 13,007 | -0.33(-0.82%) |
Sep 20, 2021 | 39.82 | 40.16 | 39.42 | 40.05 | 119,486 | -0.75(-1.85%) |
Sep 17, 2021 | 40.74 | 40.86 | 40.36 | 40.81 | 73,804 | +0.02(+0.04%) |
Sep 16, 2021 | 41.20 | 41.20 | 40.50 | 40.79 | 11,929 | -0.29(-0.69%) |
Sep 15, 2021 | 40.57 | 41.12 | 40.56 | 41.08 | 21,545 | +0.51(+1.27%) |
Sep 14, 2021 | 41.31 | 41.42 | 40.44 | 40.56 | 80,767 | -0.50(-1.21%) |
Sep 13, 2021 | 41.28 | 41.28 | 40.89 | 41.06 | 19,710 | +0.21(+0.51%) |
Sep 10, 2021 | 41.72 | 41.72 | 40.85 | 40.85 | 14,990 | -0.62(-1.49%) |
Sep 09, 2021 | 41.81 | 41.86 | 41.37 | 41.47 | 12,426 | -0.34(-0.81%) |
Sep 08, 2021 | 41.96 | 41.99 | 41.56 | 41.81 | 8,272 | -0.27(-0.63%) |
Sep 07, 2021 | 42.37 | 42.55 | 42.05 | 42.07 | 15,919 | -0.38(-0.89%) |
Sep 03, 2021 | 42.78 | 42.84 | 42.24 | 42.45 | 10,203 | -0.35(-0.81%) |
Sep 02, 2021 | 42.40 | 42.80 | 42.35 | 42.80 | 25,916 | +0.62(+1.48%) |
Sep 01, 2021 | 42.35 | 42.35 | 41.85 | 42.17 | 24,377 | -0.26(-0.61%) |
Aug 31, 2021 | 42.53 | 42.53 | 42.24 | 42.43 | 63,293 | -0.06(-0.14%) |
Aug 30, 2021 | 42.66 | 42.66 | 42.36 | 42.49 | 14,169 | -0.15(-0.35%) |
Aug 27, 2021 | 41.77 | 42.72 | 41.72 | 42.64 | 11,552 | +1.17(+2.83%) |
Aug 26, 2021 | 41.73 | 41.89 | 41.47 | 41.47 | 14,600 | -0.52(-1.23%) |
Aug 25, 2021 | 41.83 | 42.14 | 41.82 | 41.99 | 9,354 | +0.23(+0.54%) |
Aug 24, 2021 | 41.62 | 41.90 | 41.56 | 41.76 | 15,344 | +0.38(+0.92%) |
Aug 23, 2021 | 41.33 | 41.55 | 41.28 | 41.38 | 12,707 | +0.26(+0.63%) |
Aug 20, 2021 | 40.37 | 41.17 | 40.37 | 41.12 | 43,022 | +0.63(+1.55%) |
Aug 19, 2021 | 40.47 | 40.67 | 40.27 | 40.49 | 13,901 | -0.45(-1.09%) |
Aug 18, 2021 | 40.97 | 41.37 | 40.91 | 40.94 | 122,818 | -0.17(-0.41%) |
Aug 17, 2021 | 41.43 | 41.68 | 40.69 | 41.11 | 37,814 | -0.72(-1.71%) |
Aug 16, 2021 | 41.91 | 41.99 | 41.49 | 41.83 | 20,906 | -0.32(-0.76%) |
Aug 13, 2021 | 42.70 | 42.70 | 42.05 | 42.15 | 35,174 | -0.43(-1.01%) |
Aug 12, 2021 | 42.64 | 42.96 | 42.44 | 42.57 | 12,919 | -0.10(-0.23%) |
Aug 11, 2021 | 42.39 | 42.67 | 42.00 | 42.67 | 21,737 | +0.59(+1.40%) |
Aug 10, 2021 | 41.25 | 42.09 | 41.25 | 42.09 | 26,316 | +0.85(+2.07%) |
Aug 09, 2021 | 41.25 | 41.46 | 41.17 | 41.23 | 13,882 | -0.31(-0.74%) |
Aug 06, 2021 | 41.69 | 41.77 | 41.43 | 41.54 | 11,897 | +0.25(+0.60%) |
Aug 05, 2021 | 41.03 | 41.57 | 40.98 | 41.29 | 30,237 | +0.50(+1.22%) |
Aug 04, 2021 | 40.89 | 41.12 | 40.76 | 40.79 | 22,922 | -0.56(-1.35%) |
Aug 03, 2021 | 40.80 | 41.35 | 40.59 | 41.35 | 25,650 | +0.73(+1.79%) |
Aug 02, 2021 | 41.30 | 42.07 | 40.62 | 40.62 | 40,763 | -0.53(-1.29%) |
Jul 30, 2021 | 41.28 | 41.50 | 40.89 | 41.15 | 30,079 | -0.15(-0.36%) |
Jul 29, 2021 | 41.31 | 41.54 | 41.00 | 41.30 | 65,702 | +0.40(+0.97%) |
Jul 28, 2021 | 40.59 | 41.17 | 40.10 | 40.90 | 47,907 | +0.62(+1.53%) |
Jul 27, 2021 | 40.06 | 40.50 | 39.87 | 40.28 | 120,058 | -0.17(-0.42%) |
Jul 26, 2021 | 40.26 | 40.61 | 40.23 | 40.45 | 35,432 | +0.48(+1.20%) |
Jul 23, 2021 | 39.81 | 40.04 | 39.43 | 39.97 | 18,962 | +0.52(+1.31%) |
Jul 22, 2021 | 40.00 | 40.04 | 39.44 | 39.46 | 45,018 | -0.72(-1.78%) |
Jul 21, 2021 | 39.79 | 40.50 | 39.79 | 40.17 | 30,978 | +0.52(+1.31%) |
Jul 20, 2021 | 38.50 | 39.98 | 38.37 | 39.66 | 142,161 | +1.25(+3.25%) |
Jul 19, 2021 | 38.12 | 38.80 | 37.94 | 38.41 | 211,819 | -0.84(-2.14%) |
Jul 16, 2021 | 40.05 | 40.13 | 39.24 | 39.25 | 26,708 | -0.43(-1.08%) |
Jul 15, 2021 | 39.60 | 39.85 | 39.37 | 39.68 | 84,467 | -0.19(-0.47%) |
Jul 14, 2021 | 40.16 | 40.46 | 39.68 | 39.87 | 70,171 | -0.08(-0.20%) |
Jul 13, 2021 | 40.53 | 40.53 | 39.92 | 39.94 | 109,293 | -0.78(-1.91%) |
Jul 12, 2021 | 40.00 | 40.72 | 39.95 | 40.72 | 14,763 | +0.49(+1.21%) |
Jul 09, 2021 | 39.76 | 40.36 | 39.76 | 40.23 | 103,580 | +0.83(+2.10%) |
Jul 08, 2021 | 39.29 | 39.86 | 39.04 | 39.41 | 18,099 | -0.51(-1.27%) |
Jul 07, 2021 | 39.79 | 40.01 | 39.50 | 39.91 | 59,864 | +0.04(+0.10%) |
Jul 06, 2021 | 40.49 | 40.49 | 39.26 | 39.88 | 65,125 | -0.58(-1.43%) |
Jul 02, 2021 | 41.08 | 41.08 | 40.36 | 40.45 | 164,682 | -0.65(-1.57%) |
Jul 01, 2021 | 41.07 | 41.16 | 40.86 | 41.10 | 50,368 | +0.29(+0.71%) |
Jun 30, 2021 | 40.48 | 40.87 | 40.44 | 40.81 | 49,799 | +0.41(+1.01%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.38 | 40.40 | 101,621 | -0.02(-0.05%) |
Jun 28, 2021 | 41.08 | 41.08 | 40.32 | 40.42 | 14,722 | -0.71(-1.72%) |
Jun 25, 2021 | 41.05 | 41.42 | 41.04 | 41.13 | 28,564 | +0.11(+0.27%) |
Jun 24, 2021 | 40.16 | 41.02 | 40.16 | 41.02 | 20,726 | +0.91(+2.26%) |
Jun 23, 2021 | 40.23 | 40.46 | 40.11 | 40.11 | 151,191 | -0.09(-0.22%) |
Jun 22, 2021 | 39.99 | 40.20 | 39.60 | 40.20 | 16,938 | +0.25(+0.62%) |
Jun 21, 2021 | 39.41 | 40.14 | 39.41 | 39.95 | 15,974 | +0.75(+1.90%) |
Jun 18, 2021 | 39.32 | 39.87 | 39.11 | 39.21 | 58,491 | -1.06(-2.62%) |
Jun 17, 2021 | 41.37 | 41.37 | 40.05 | 40.26 | 93,738 | -1.12(-2.69%) |
Jun 16, 2021 | 41.53 | 41.58 | 41.11 | 41.38 | 16,513 | -0.12(-0.28%) |
Jun 15, 2021 | 41.43 | 41.59 | 41.16 | 41.49 | 80,571 | +0.13(+0.31%) |
Jun 14, 2021 | 41.85 | 41.85 | 41.21 | 41.37 | 29,234 | -0.47(-1.12%) |
Jun 11, 2021 | 41.83 | 42.01 | 41.54 | 41.83 | 19,720 | +0.27(+0.65%) |
Jun 10, 2021 | 42.48 | 42.48 | 41.55 | 41.57 | 25,204 | -0.71(-1.67%) |
Jun 09, 2021 | 42.46 | 42.52 | 42.19 | 42.27 | 23,874 | -0.19(-0.45%) |
Jun 08, 2021 | 42.10 | 42.52 | 41.91 | 42.46 | 79,519 | +0.50(+1.19%) |
Jun 07, 2021 | 41.97 | 41.97 | 41.73 | 41.96 | 27,540 | +0.02(+0.05%) |
Jun 04, 2021 | 41.88 | 41.94 | 41.51 | 41.94 | 44,764 | +0.33(+0.79%) |
Jun 03, 2021 | 41.45 | 41.68 | 40.96 | 41.62 | 63,950 | +0.13(+0.30%) |
Jun 02, 2021 | 42.24 | 42.24 | 41.35 | 41.49 | 32,128 | -0.62(-1.48%) |
Jun 01, 2021 | 41.75 | 42.16 | 41.75 | 42.11 | 87,532 | +0.54(+1.29%) |
May 28, 2021 | 41.55 | 41.72 | 41.08 | 41.58 | 37,053 | +0.17(+0.41%) |
May 27, 2021 | 41.18 | 41.50 | 41.18 | 41.41 | 38,870 | +0.59(+1.44%) |
May 26, 2021 | 40.48 | 40.87 | 40.38 | 40.82 | 18,205 | +0.46(+1.15%) |
May 25, 2021 | 41.12 | 41.32 | 40.34 | 40.36 | 90,322 | -0.61(-1.49%) |
May 24, 2021 | 41.26 | 41.26 | 40.93 | 40.97 | 88,270 | -0.07(-0.17%) |
May 21, 2021 | 41.00 | 41.29 | 40.86 | 41.04 | 19,521 | +0.53(+1.30%) |
May 20, 2021 | 40.35 | 40.67 | 40.15 | 40.51 | 168,088 | +0.05(+0.12%) |
May 19, 2021 | 40.17 | 40.46 | 39.66 | 40.46 | 245,446 | -0.42(-1.02%) |
May 18, 2021 | 41.60 | 41.60 | 40.88 | 40.88 | 40,709 | -0.76(-1.82%) |
May 17, 2021 | 41.51 | 41.64 | 41.05 | 41.63 | 75,690 | -0.03(-0.07%) |
May 14, 2021 | 41.33 | 41.67 | 41.22 | 41.66 | 26,942 | +0.56(+1.36%) |
May 13, 2021 | 40.10 | 41.21 | 40.06 | 41.11 | 52,555 | +1.11(+2.76%) |
May 12, 2021 | 41.42 | 41.42 | 39.88 | 40.00 | 57,920 | -1.59(-3.83%) |
May 11, 2021 | 41.50 | 41.87 | 40.82 | 41.60 | 99,348 | -0.50(-1.18%) |
May 10, 2021 | 42.81 | 42.87 | 42.09 | 42.09 | 68,172 | -0.52(-1.21%) |
May 07, 2021 | 42.13 | 42.62 | 41.90 | 42.61 | 53,191 | +0.47(+1.11%) |
May 06, 2021 | 41.92 | 42.14 | 41.43 | 42.14 | 71,920 | +0.41(+0.98%) |
May 05, 2021 | 41.99 | 42.15 | 41.45 | 41.73 | 72,877 | -0.13(-0.31%) |
May 04, 2021 | 41.93 | 41.93 | 41.42 | 41.86 | 79,080 | -0.12(-0.28%) |
May 03, 2021 | 41.81 | 42.17 | 41.57 | 41.98 | 62,149 | +0.64(+1.54%) |
Apr 30, 2021 | 41.71 | 41.74 | 41.22 | 41.35 | 52,733 | -0.57(-1.37%) |
Apr 29, 2021 | 41.99 | 42.00 | 41.56 | 41.92 | 35,123 | +0.26(+0.63%) |
Apr 28, 2021 | 41.74 | 41.80 | 41.42 | 41.65 | 281,838 | -0.09(-0.21%) |
Apr 27, 2021 | 41.79 | 42.00 | 41.52 | 41.74 | 68,156 | +0.14(+0.34%) |
Apr 26, 2021 | 41.85 | 42.03 | 41.58 | 41.61 | 94,556 | +0.02(+0.05%) |
Apr 23, 2021 | 40.80 | 41.72 | 40.64 | 41.59 | 50,121 | +0.91(+2.23%) |
Apr 22, 2021 | 41.15 | 41.19 | 40.63 | 40.68 | 38,995 | -0.27(-0.66%) |
Apr 21, 2021 | 40.22 | 40.95 | 40.09 | 40.95 | 33,859 | +0.74(+1.83%) |
Apr 20, 2021 | 40.72 | 40.88 | 39.82 | 40.21 | 67,559 | -0.71(-1.74%) |
Apr 19, 2021 | 41.41 | 41.41 | 40.58 | 40.92 | 40,328 | -0.47(-1.15%) |
Apr 16, 2021 | 41.18 | 41.61 | 41.16 | 41.40 | 117,620 | +0.51(+1.25%) |
Apr 15, 2021 | 41.32 | 41.42 | 40.68 | 40.89 | 54,742 | -0.18(-0.44%) |
Apr 14, 2021 | 40.78 | 41.36 | 40.78 | 41.07 | 45,735 | +0.44(+1.09%) |
Apr 13, 2021 | 41.22 | 41.22 | 40.32 | 40.62 | 95,382 | -0.56(-1.36%) |
Apr 12, 2021 | 41.25 | 41.51 | 40.97 | 41.18 | 90,806 | +0.02(+0.05%) |
Apr 09, 2021 | 40.76 | 41.22 | 40.64 | 41.16 | 34,351 | +0.54(+1.33%) |
Apr 08, 2021 | 40.73 | 40.99 | 40.17 | 40.62 | 36,607 | +0.09(+0.23%) |
Apr 07, 2021 | 41.25 | 41.31 | 40.41 | 40.53 | 125,118 | -0.63(-1.54%) |
Apr 06, 2021 | 41.26 | 41.63 | 41.11 | 41.16 | 78,283 | -0.07(-0.18%) |
Apr 05, 2021 | 41.42 | 41.51 | 40.98 | 41.24 | 92,725 | +0.40(+0.98%) |
Apr 01, 2021 | 40.66 | 40.84 | 40.33 | 40.84 | 60,567 | +0.44(+1.08%) |
Mar 31, 2021 | 40.30 | 40.70 | 39.92 | 40.40 | 83,845 | +0.33(+0.82%) |
Mar 30, 2021 | 39.07 | 40.21 | 39.07 | 40.07 | 85,794 | +0.97(+2.48%) |
Mar 29, 2021 | 40.02 | 40.42 | 39.06 | 39.10 | 67,790 | -1.12(-2.79%) |
Mar 26, 2021 | 39.34 | 40.22 | 39.34 | 40.22 | 55,445 | +1.20(+3.08%) |
Mar 25, 2021 | 38.02 | 39.16 | 37.49 | 39.02 | 89,769 | +0.85(+2.23%) |
Mar 24, 2021 | 38.57 | 39.30 | 38.17 | 38.17 | 88,761 | -0.16(-0.42%) |
Mar 23, 2021 | 39.39 | 39.56 | 38.09 | 38.33 | 120,286 | -1.40(-3.53%) |
Mar 22, 2021 | 40.43 | 40.43 | 39.44 | 39.73 | 57,538 | -0.61(-1.51%) |
Mar 19, 2021 | 40.48 | 40.66 | 39.99 | 40.34 | 71,120 | -0.29(-0.72%) |
Mar 18, 2021 | 41.43 | 41.78 | 40.56 | 40.63 | 35,431 | -0.82(-1.98%) |
Mar 17, 2021 | 41.29 | 41.72 | 41.07 | 41.45 | 30,802 | +0.00(+0.00%) |
Mar 16, 2021 | 41.90 | 42.12 | 41.36 | 41.45 | 72,206 | -0.71(-1.68%) |
Mar 15, 2021 | 42.38 | 42.38 | 41.54 | 42.16 | 99,738 | -0.11(-0.26%) |
Mar 12, 2021 | 41.63 | 42.32 | 41.63 | 42.27 | 262,785 | +0.88(+2.13%) |
Mar 11, 2021 | 41.44 | 41.50 | 40.94 | 41.39 | 71,101 | +0.48(+1.17%) |
Mar 10, 2021 | 40.61 | 41.12 | 40.30 | 40.91 | 220,480 | +0.73(+1.82%) |
Mar 09, 2021 | 40.45 | 40.65 | 40.00 | 40.18 | 167,908 | +0.18(+0.44%) |
Mar 08, 2021 | 39.65 | 40.40 | 39.60 | 40.00 | 157,596 | +0.64(+1.62%) |
Mar 05, 2021 | 38.62 | 39.41 | 37.73 | 39.36 | 69,212 | +1.22(+3.21%) |
Mar 04, 2021 | 39.17 | 39.35 | 37.77 | 38.14 | 106,364 | -1.02(-2.60%) |
Mar 03, 2021 | 38.91 | 39.82 | 38.91 | 39.16 | 60,239 | +0.25(+0.65%) |
Mar 02, 2021 | 39.67 | 39.79 | 38.90 | 38.90 | 14,139 | -0.62(-1.56%) |
Mar 01, 2021 | 38.80 | 39.81 | 38.80 | 39.52 | 32,828 | +1.30(+3.41%) |
Feb 26, 2021 | 38.77 | 38.83 | 38.20 | 38.22 | 42,994 | -0.47(-1.22%) |
Feb 25, 2021 | 39.85 | 39.85 | 38.53 | 38.69 | 40,449 | -0.98(-2.47%) |
Feb 24, 2021 | 39.00 | 39.83 | 38.92 | 39.67 | 68,395 | +0.95(+2.44%) |
Feb 23, 2021 | 38.47 | 38.89 | 38.19 | 38.72 | 167,996 | +0.04(+0.10%) |
Feb 22, 2021 | 37.98 | 38.71 | 37.87 | 38.68 | 31,863 | +0.63(+1.65%) |
Feb 19, 2021 | 37.44 | 38.09 | 37.42 | 38.06 | 40,683 | +0.76(+2.03%) |
Feb 18, 2021 | 37.63 | 37.63 | 37.23 | 37.30 | 7,701 | -0.46(-1.21%) |
Feb 17, 2021 | 37.52 | 37.85 | 37.46 | 37.76 | 29,371 | -0.20(-0.52%) |
Feb 16, 2021 | 38.18 | 38.18 | 37.88 | 37.96 | 21,578 | +0.39(+1.03%) |
Feb 12, 2021 | 37.44 | 37.63 | 37.24 | 37.57 | 9,040 | +0.13(+0.36%) |
Feb 11, 2021 | 37.65 | 37.98 | 36.92 | 37.44 | 35,534 | +0.01(+0.01%) |
Feb 10, 2021 | 37.84 | 37.84 | 37.42 | 37.43 | 9,619 | -0.15(-0.40%) |
Feb 09, 2021 | 37.58 | 37.81 | 37.39 | 37.58 | 26,203 | -0.13(-0.34%) |
Feb 08, 2021 | 37.14 | 37.76 | 37.14 | 37.71 | 14,989 | +0.89(+2.41%) |
Feb 05, 2021 | 36.97 | 36.97 | 36.57 | 36.83 | 11,652 | +0.24(+0.66%) |
Feb 04, 2021 | 36.18 | 36.61 | 36.18 | 36.58 | 24,560 | +0.62(+1.73%) |
Feb 03, 2021 | 36.20 | 36.20 | 35.53 | 35.96 | 41,696 | -0.05(-0.13%) |
Feb 02, 2021 | 35.43 | 36.01 | 35.37 | 36.01 | 3,085 | +0.75(+2.14%) |
Feb 01, 2021 | 34.70 | 35.37 | 34.38 | 35.25 | 27,153 | +0.80(+2.32%) |
Jan 29, 2021 | 35.27 | 35.27 | 34.37 | 34.45 | 73,632 | -0.79(-2.23%) |
Jan 28, 2021 | 34.95 | 35.63 | 34.95 | 35.24 | 29,882 | +0.09(+0.25%) |
Jan 27, 2021 | 35.19 | 35.61 | 34.73 | 35.15 | 15,813 | -1.08(-2.98%) |
Jan 26, 2021 | 37.02 | 37.16 | 36.22 | 36.23 | 49,142 | -0.41(-1.13%) |
Jan 25, 2021 | 37.38 | 37.38 | 36.16 | 36.64 | 44,841 | -0.68(-1.81%) |
Jan 22, 2021 | 36.73 | 37.32 | 36.53 | 37.32 | 9,040 | +0.35(+0.93%) |
Jan 21, 2021 | 37.39 | 37.39 | 36.81 | 36.97 | 14,249 | -0.30(-0.79%) |
Jan 20, 2021 | 37.31 | 37.37 | 36.92 | 37.27 | 23,505 | +0.11(+0.28%) |
Jan 19, 2021 | 37.09 | 37.39 | 37.03 | 37.17 | 60,696 | +0.53(+1.44%) |
Jan 15, 2021 | 36.92 | 36.92 | 36.16 | 36.64 | 23,003 | -0.52(-1.40%) |
Jan 14, 2021 | 36.86 | 37.43 | 36.78 | 37.16 | 24,853 | +0.68(+1.87%) |
Jan 13, 2021 | 37.27 | 37.27 | 36.41 | 36.48 | 37,279 | -0.67(-1.82%) |
Jan 12, 2021 | 36.52 | 37.20 | 36.41 | 37.15 | 9,903 | +0.82(+2.25%) |
Jan 11, 2021 | 35.88 | 36.33 | 35.87 | 36.33 | 51,720 | +0.10(+0.27%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.82 | 36.23 | 53,441 | -0.58(-1.58%) |
Jan 07, 2021 | 36.68 | 36.91 | 36.52 | 36.82 | 37,922 | +0.49(+1.35%) |
Jan 06, 2021 | 34.15 | 36.55 | 34.15 | 36.32 | 54,213 | +2.62(+7.76%) |
Jan 05, 2021 | 32.95 | 33.88 | 32.95 | 33.71 | 4,919 | +0.58(+1.74%) |
Jan 04, 2021 | 33.74 | 34.05 | 32.84 | 33.13 | 25,232 | -0.65(-1.94%) |
Dec 31, 2020 | 33.78 | 33.78 | 33.78 | 45,765 | +0.12(+0.37%) | |
Dec 30, 2020 | 33.37 | 33.78 | 33.37 | 33.66 | 45,765 | +0.36(+1.09%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.17 | 33.30 | 7,115 | -0.63(-1.86%) |
Dec 28, 2020 | 34.21 | 34.28 | 33.93 | 33.93 | 9,476 | +0.13(+0.39%) |
Dec 24, 2020 | 33.73 | 33.81 | 33.61 | 33.80 | 4,118 | +0.06(+0.17%) |
Dec 23, 2020 | 33.54 | 33.94 | 33.54 | 33.74 | 40,711 | +0.44(+1.32%) |
Dec 22, 2020 | 33.29 | 33.36 | 33.04 | 33.30 | 11,857 | +0.28(+0.84%) |
Dec 21, 2020 | 32.81 | 33.05 | 32.68 | 33.02 | 8,115 | -0.21(-0.65%) |
Dec 18, 2020 | 33.63 | 33.68 | 33.19 | 33.24 | 16,282 | -0.10(-0.31%) |
Dec 17, 2020 | 33.62 | 33.62 | 33.17 | 33.34 | 15,170 | -0.06(-0.18%) |
Dec 16, 2020 | 33.68 | 33.68 | 33.33 | 33.40 | 4,539 | -0.19(-0.58%) |
Dec 15, 2020 | 33.24 | 33.63 | 33.07 | 33.59 | 4,878 | +0.62(+1.89%) |
Dec 14, 2020 | 33.50 | 33.60 | 32.86 | 32.97 | 25,369 | -0.19(-0.56%) |
Dec 11, 2020 | 33.29 | 33.33 | 33.05 | 33.16 | 10,151 | -0.07(-0.21%) |
Dec 10, 2020 | 33.24 | 33.24 | 32.96 | 33.23 | 3,938 | -0.17(-0.50%) |
Dec 09, 2020 | 33.45 | 33.47 | 33.26 | 33.40 | 3,892 | +0.35(+1.07%) |
Dec 08, 2020 | 32.49 | 33.06 | 32.49 | 33.04 | 6,967 | +0.44(+1.35%) |
Dec 07, 2020 | 32.77 | 32.77 | 32.26 | 32.60 | 63,682 | +0.01(+0.03%) |
Dec 04, 2020 | 31.92 | 32.59 | 31.92 | 32.59 | 6,030 | +0.66(+2.05%) |
Dec 03, 2020 | 31.50 | 31.94 | 31.50 | 31.94 | 6,257 | +0.45(+1.43%) |
Dec 02, 2020 | 31.45 | 31.63 | 31.29 | 31.49 | 9,197 | -0.02(-0.07%) |
Dec 01, 2020 | 31.62 | 31.81 | 31.47 | 31.51 | 12,789 | +0.32(+1.01%) |
Nov 30, 2020 | 31.85 | 31.85 | 31.19 | 31.19 | 14,525 | -0.84(-2.62%) |
Nov 27, 2020 | 32.29 | 32.29 | 31.82 | 32.03 | 9,447 | -0.13(-0.39%) |
Nov 25, 2020 | 32.14 | 32.33 | 31.94 | 32.16 | 15,177 | -0.31(-0.97%) |
Nov 24, 2020 | 31.80 | 32.68 | 31.80 | 32.47 | 52,959 | +0.81(+2.57%) |
Nov 23, 2020 | 31.36 | 31.75 | 31.36 | 31.66 | 41,428 | +0.75(+2.42%) |
Nov 20, 2020 | 30.93 | 30.93 | 30.68 | 30.91 | 10,051 | -0.10(-0.31%) |
Nov 19, 2020 | 31.02 | 31.03 | 30.62 | 31.01 | 8,342 | -0.16(-0.53%) |
Nov 18, 2020 | 31.28 | 31.36 | 31.10 | 31.17 | 28,378 | +0.13(+0.42%) |
Nov 17, 2020 | 30.90 | 31.13 | 30.58 | 31.04 | 14,742 | -0.04(-0.13%) |
Nov 16, 2020 | 30.74 | 31.23 | 30.68 | 31.08 | 87,815 | +0.96(+3.20%) |
Nov 13, 2020 | 29.75 | 30.12 | 29.75 | 30.12 | 7,035 | +0.65(+2.22%) |
Nov 12, 2020 | 29.86 | 29.86 | 29.25 | 29.46 | 8,926 | -0.58(-1.93%) |
Nov 11, 2020 | 30.60 | 30.60 | 29.77 | 30.04 | 14,215 | -0.29(-0.94%) |
Nov 10, 2020 | 29.62 | 30.49 | 29.62 | 30.33 | 12,765 | +0.91(+3.08%) |
Nov 09, 2020 | 29.85 | 30.05 | 29.42 | 29.42 | 21,480 | +1.67(+6.03%) |
Nov 06, 2020 | 28.15 | 28.17 | 27.73 | 27.75 | 9,749 | -0.30(-1.09%) |
Nov 05, 2020 | 27.29 | 28.28 | 27.29 | 28.05 | 18,122 | +0.93(+3.43%) |
Nov 04, 2020 | 27.36 | 27.48 | 26.74 | 27.12 | 50,159 | -0.75(-2.69%) |
Nov 03, 2020 | 27.60 | 27.89 | 27.60 | 27.87 | 6,492 | +0.72(+2.64%) |
Nov 02, 2020 | 26.76 | 27.16 | 26.69 | 27.16 | 14,708 | +0.75(+2.84%) |
Oct 30, 2020 | 26.38 | 26.59 | 26.26 | 26.40 | 9,045 | -0.07(-0.27%) |
Oct 29, 2020 | 26.19 | 26.55 | 25.97 | 26.48 | 5,682 | +0.29(+1.12%) |
Oct 28, 2020 | 26.28 | 26.28 | 26.18 | 26.18 | 1,867 | -0.80(-2.98%) |
Oct 27, 2020 | 27.73 | 27.73 | 26.99 | 26.99 | 1,079 | -0.75(-2.70%) |
Oct 26, 2020 | 28.02 | 28.02 | 27.55 | 27.74 | 3,940 | -0.63(-2.24%) |
Oct 23, 2020 | 28.34 | 28.42 | 28.24 | 28.37 | 32,364 | +0.27(+0.97%) |
Oct 22, 2020 | 27.86 | 28.15 | 27.86 | 28.10 | 11,417 | +0.27(+0.96%) |
Oct 21, 2020 | 28.08 | 28.16 | 27.83 | 27.83 | 1,133 | -0.11(-0.38%) |
Oct 20, 2020 | 28.00 | 28.09 | 27.94 | 27.94 | 2,604 | +0.16(+0.59%) |
Oct 19, 2020 | 28.17 | 28.26 | 27.77 | 27.77 | 3,739 | -0.28(-1.01%) |
Oct 16, 2020 | 28.02 | 28.19 | 28.00 | 28.06 | 8,141 | +0.22(+0.78%) |
Oct 15, 2020 | 27.26 | 27.84 | 27.26 | 27.84 | 6,027 | +0.35(+1.28%) |
Oct 14, 2020 | 27.87 | 28.04 | 27.49 | 27.49 | 421 | -0.34(-1.21%) |
Oct 13, 2020 | 28.11 | 28.11 | 27.75 | 27.83 | 13,359 | -0.44(-1.57%) |
Oct 12, 2020 | 27.90 | 28.33 | 27.90 | 28.27 | 9,127 | +0.46(+1.65%) |
Oct 09, 2020 | 28.00 | 28.03 | 27.76 | 27.81 | 6,633 | +0.06(+0.22%) |
Oct 08, 2020 | 27.62 | 27.79 | 27.48 | 27.75 | 77,762 | +0.26(+0.95%) |
Oct 07, 2020 | 27.37 | 27.52 | 27.29 | 27.49 | 19,979 | +0.69(+2.57%) |
Oct 06, 2020 | 26.95 | 27.54 | 26.80 | 26.80 | 40,293 | +0.01(+0.04%) |
Oct 05, 2020 | 26.38 | 26.79 | 26.38 | 26.79 | 3,678 | +0.66(+2.51%) |
Oct 02, 2020 | 25.27 | 26.19 | 25.16 | 26.14 | 9,850 | +0.39(+1.51%) |