Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.59 | 34.92 | 34.43 | 34.89 | 316,703 | -0.15(-0.43%) |
Oct 28, 2021 | 34.95 | 35.13 | 34.30 | 35.04 | 655,811 | +0.20(+0.56%) |
Oct 27, 2021 | 35.42 | 35.51 | 34.78 | 34.84 | 973,868 | -1.27(-3.52%) |
Oct 26, 2021 | 36.74 | 36.11 | 530,830 | -0.44(-1.20%) | ||
Oct 25, 2021 | 36.02 | 36.73 | 36.02 | 36.55 | 433,266 | +0.79(+2.22%) |
Oct 22, 2021 | 35.79 | 36.15 | 35.34 | 35.76 | 607,991 | -0.40(-1.11%) |
Oct 21, 2021 | 36.47 | 36.53 | 35.96 | 36.16 | 717,330 | -1.23(-3.30%) |
Oct 20, 2021 | 37.30 | 37.59 | 37.02 | 37.39 | 840,775 | +0.04(+0.10%) |
Oct 19, 2021 | 37.59 | 37.68 | 36.99 | 37.36 | 583,204 | -0.13(-0.35%) |
Oct 18, 2021 | 37.16 | 37.58 | 37.01 | 37.49 | 709,033 | +0.33(+0.88%) |
Oct 15, 2021 | 36.82 | 37.23 | 36.52 | 37.16 | 986,406 | +1.01(+2.79%) |
Oct 14, 2021 | 35.87 | 36.32 | 35.70 | 36.15 | 940,912 | +1.12(+3.20%) |
Oct 13, 2021 | 34.35 | 35.06 | 34.31 | 35.03 | 666,015 | +0.83(+2.43%) |
Oct 12, 2021 | 34.13 | 34.38 | 33.93 | 34.20 | 322,837 | +0.29(+0.85%) |
Oct 11, 2021 | 33.75 | 34.47 | 33.70 | 33.91 | 435,476 | +0.80(+2.43%) |
Oct 08, 2021 | 33.39 | 33.47 | 32.95 | 33.10 | 198,364 | +0.00(+0.00%) |
Oct 07, 2021 | 32.28 | 33.17 | 32.28 | 33.10 | 451,144 | +1.10(+3.45%) |
Oct 06, 2021 | 32.06 | 32.12 | 31.34 | 32.00 | 734,897 | -0.51(-1.58%) |
Oct 05, 2021 | 32.33 | 32.62 | 31.98 | 32.51 | 165,800 | +0.30(+0.93%) |
Oct 04, 2021 | 32.52 | 32.71 | 31.97 | 32.21 | 197,096 | -0.11(-0.35%) |
Oct 01, 2021 | 31.97 | 32.44 | 31.83 | 32.33 | 250,009 | +0.36(+1.11%) |
Sep 30, 2021 | 31.65 | 32.26 | 31.55 | 31.97 | 1,014,181 | +0.64(+2.06%) |
Sep 29, 2021 | 31.79 | 31.92 | 31.32 | 31.33 | 164,485 | -0.61(-1.90%) |
Sep 28, 2021 | 32.43 | 32.62 | 31.80 | 31.93 | 274,554 | -0.53(-1.64%) |
Sep 27, 2021 | 32.18 | 32.57 | 32.02 | 32.47 | 221,167 | +0.19(+0.58%) |
Sep 24, 2021 | 32.24 | 32.56 | 32.07 | 32.28 | 322,086 | -0.35(-1.06%) |
Sep 23, 2021 | 32.27 | 32.72 | 32.27 | 32.63 | 268,781 | +0.54(+1.69%) |
Sep 22, 2021 | 32.05 | 32.60 | 32.04 | 32.08 | 1,165,844 | +0.78(+2.48%) |
Sep 21, 2021 | 31.68 | 31.69 | 30.95 | 31.31 | 290,269 | +0.04(+0.12%) |
Sep 20, 2021 | 31.36 | 31.70 | 30.77 | 31.27 | 1,059,135 | -1.57(-4.78%) |
Sep 17, 2021 | 33.77 | 33.92 | 32.61 | 32.84 | 491,543 | -1.08(-3.20%) |
Sep 16, 2021 | 34.36 | 34.49 | 33.60 | 33.92 | 513,056 | -1.47(-4.15%) |
Sep 15, 2021 | 34.68 | 35.43 | 34.68 | 35.39 | 283,363 | +0.72(+2.08%) |
Sep 14, 2021 | 35.02 | 35.04 | 34.36 | 34.67 | 221,888 | -0.46(-1.30%) |
Sep 13, 2021 | 35.31 | 35.43 | 34.86 | 35.13 | 236,901 | +0.35(+0.99%) |
Sep 10, 2021 | 34.82 | 35.41 | 34.74 | 34.78 | 699,114 | +0.65(+1.89%) |
Sep 09, 2021 | 34.12 | 34.33 | 33.72 | 34.14 | 322,755 | +0.32(+0.94%) |
Sep 08, 2021 | 34.65 | 34.65 | 33.67 | 33.82 | 551,739 | -1.12(-3.21%) |
Sep 07, 2021 | 35.11 | 35.35 | 34.69 | 34.94 | 253,925 | -0.33(-0.93%) |
Sep 03, 2021 | 34.88 | 35.40 | 34.88 | 35.27 | 249,687 | +0.57(+1.64%) |
Sep 02, 2021 | 34.27 | 34.94 | 34.20 | 34.70 | 217,207 | +0.41(+1.20%) |
Sep 01, 2021 | 34.06 | 34.45 | 33.84 | 34.29 | 684,914 | -0.22(-0.65%) |
Aug 31, 2021 | 34.56 | 34.68 | 34.20 | 34.51 | 228,996 | -0.03(-0.08%) |
Aug 30, 2021 | 34.70 | 34.94 | 34.32 | 34.54 | 546,177 | +0.26(+0.76%) |
Aug 27, 2021 | 33.17 | 34.35 | 33.08 | 34.28 | 319,541 | +1.37(+4.18%) |
Aug 26, 2021 | 33.13 | 33.28 | 32.77 | 32.91 | 142,717 | -0.35(-1.04%) |
Aug 25, 2021 | 33.32 | 33.35 | 33.06 | 33.25 | 200,631 | +0.15(+0.45%) |
Aug 24, 2021 | 32.80 | 33.23 | 32.75 | 33.10 | 350,841 | +0.78(+2.40%) |
Aug 23, 2021 | 31.74 | 32.43 | 31.63 | 32.33 | 470,414 | +1.27(+4.09%) |
Aug 20, 2021 | 30.89 | 31.06 | 30.74 | 31.05 | 496,570 | -0.01(-0.03%) |
Aug 19, 2021 | 31.59 | 31.62 | 30.94 | 31.06 | 804,525 | -1.60(-4.89%) |
Aug 18, 2021 | 33.13 | 33.16 | 32.63 | 32.66 | 280,031 | -0.65(-1.96%) |
Aug 17, 2021 | 34.29 | 34.29 | 33.06 | 33.32 | 853,528 | -1.54(-4.42%) |
Aug 16, 2021 | 35.35 | 35.35 | 34.49 | 34.86 | 682,485 | -1.01(-2.81%) |
Aug 13, 2021 | 35.69 | 36.03 | 35.60 | 35.87 | 243,567 | +0.49(+1.37%) |
Aug 12, 2021 | 35.60 | 35.60 | 34.92 | 35.38 | 246,994 | -0.33(-0.92%) |
Aug 11, 2021 | 35.25 | 35.72 | 35.14 | 35.71 | 365,597 | +0.65(+1.87%) |
Aug 10, 2021 | 34.48 | 35.10 | 34.27 | 35.06 | 423,709 | +0.60(+1.74%) |
Aug 09, 2021 | 34.59 | 34.62 | 34.23 | 34.46 | 429,459 | -0.35(-0.99%) |
Aug 06, 2021 | 34.92 | 35.21 | 34.70 | 34.80 | 289,542 | +0.03(+0.08%) |
Aug 05, 2021 | 34.81 | 35.15 | 34.63 | 34.78 | 264,161 | -0.07(-0.19%) |
Aug 04, 2021 | 35.33 | 35.33 | 34.80 | 34.84 | 574,615 | -0.53(-1.51%) |
Aug 03, 2021 | 35.29 | 35.45 | 34.69 | 35.37 | 537,782 | -0.07(-0.21%) |
Aug 02, 2021 | 36.15 | 36.26 | 35.39 | 35.45 | 529,301 | +0.07(+0.19%) |
Jul 30, 2021 | 35.82 | 36.07 | 35.25 | 35.38 | 556,345 | -0.57(-1.59%) |
Jul 29, 2021 | 35.49 | 36.27 | 35.35 | 35.95 | 1,095,744 | +1.02(+2.92%) |
Jul 28, 2021 | 34.49 | 35.00 | 34.29 | 34.93 | 476,191 | +0.36(+1.03%) |
Jul 27, 2021 | 34.46 | 34.63 | 34.12 | 34.58 | 834,236 | -0.07(-0.22%) |
Jul 26, 2021 | 34.03 | 34.86 | 33.90 | 34.65 | 577,645 | +0.93(+2.77%) |
Jul 23, 2021 | 33.65 | 33.74 | 33.26 | 33.72 | 262,591 | +0.31(+0.92%) |
Jul 22, 2021 | 33.45 | 33.55 | 33.12 | 33.41 | 360,644 | +0.22(+0.65%) |
Jul 21, 2021 | 32.28 | 33.22 | 32.22 | 33.20 | 494,398 | +1.33(+4.17%) |
Jul 20, 2021 | 31.55 | 32.11 | 31.18 | 31.87 | 652,773 | +0.36(+1.13%) |
Jul 19, 2021 | 31.91 | 31.93 | 31.24 | 31.51 | 2,912,700 | -1.39(-4.23%) |
Jul 16, 2021 | 34.17 | 34.17 | 32.84 | 32.91 | 470,061 | -1.39(-4.06%) |
Jul 15, 2021 | 34.21 | 34.77 | 33.92 | 34.30 | 531,130 | +0.16(+0.47%) |
Jul 14, 2021 | 34.75 | 34.96 | 33.91 | 34.14 | 416,688 | -0.50(-1.43%) |
Jul 13, 2021 | 34.92 | 35.25 | 34.42 | 34.63 | 464,817 | -0.51(-1.46%) |
Jul 12, 2021 | 34.87 | 35.23 | 34.51 | 35.15 | 548,099 | +0.00(+0.00%) |
Jul 09, 2021 | 34.79 | 35.22 | 34.48 | 35.15 | 722,417 | +1.33(+3.92%) |
Jul 08, 2021 | 33.55 | 33.88 | 33.11 | 33.82 | 527,958 | -0.77(-2.22%) |
Jul 07, 2021 | 34.50 | 34.92 | 34.08 | 34.59 | 557,352 | +0.72(+2.13%) |
Jul 06, 2021 | 35.01 | 35.01 | 33.53 | 33.87 | 882,911 | -0.92(-2.63%) |
Jul 02, 2021 | 34.73 | 34.84 | 34.20 | 34.78 | 451,063 | +0.22(+0.62%) |
Jul 01, 2021 | 34.91 | 35.11 | 34.40 | 34.57 | 249,552 | -0.16(-0.46%) |
Jun 30, 2021 | 34.57 | 34.92 | 34.47 | 34.73 | 378,784 | +0.26(+0.76%) |
Jun 29, 2021 | 34.56 | 34.78 | 33.91 | 34.47 | 468,375 | -0.19(-0.54%) |
Jun 28, 2021 | 35.04 | 35.06 | 34.52 | 34.65 | 561,237 | -0.47(-1.35%) |
Jun 25, 2021 | 35.10 | 35.34 | 35.07 | 35.13 | 535,920 | +0.37(+1.07%) |
Jun 24, 2021 | 34.64 | 34.89 | 34.35 | 34.75 | 553,280 | +0.18(+0.51%) |
Jun 23, 2021 | 34.45 | 34.89 | 34.44 | 34.58 | 812,912 | +0.65(+1.92%) |
Jun 22, 2021 | 33.62 | 34.02 | 33.13 | 33.93 | 835,299 | +0.47(+1.39%) |
Jun 21, 2021 | 32.70 | 33.50 | 32.65 | 33.46 | 900,188 | +1.19(+3.69%) |
Jun 18, 2021 | 32.45 | 32.72 | 32.17 | 32.27 | 1,266,293 | -0.21(-0.66%) |
Jun 17, 2021 | 33.74 | 33.79 | 32.07 | 32.48 | 3,854,443 | -1.66(-4.85%) |
Jun 16, 2021 | 34.47 | 34.65 | 33.94 | 34.14 | 946,859 | -1.00(-2.83%) |
Jun 15, 2021 | 35.90 | 35.90 | 35.32 | 35.14 | 1,431,103 | -1.64(-4.45%) |
Jun 14, 2021 | 37.15 | 37.23 | 36.63 | 36.77 | 556,811 | -0.49(-1.32%) |
Jun 11, 2021 | 37.32 | 37.79 | 37.23 | 37.27 | 265,811 | +0.35(+0.96%) |
Jun 10, 2021 | 37.01 | 37.18 | 36.73 | 36.91 | 436,442 | -0.07(-0.20%) |
Jun 09, 2021 | 37.18 | 37.22 | 36.89 | 36.99 | 348,566 | -0.18(-0.48%) |
Jun 08, 2021 | 37.29 | 37.36 | 36.83 | 37.17 | 582,373 | -0.15(-0.40%) |
Jun 07, 2021 | 38.08 | 38.11 | 37.05 | 37.31 | 798,312 | -0.86(-2.24%) |
Jun 04, 2021 | 38.02 | 38.30 | 37.71 | 38.17 | 553,669 | +0.65(+1.74%) |
Jun 03, 2021 | 37.91 | 38.07 | 37.31 | 37.52 | 1,569,125 | -1.03(-2.68%) |
Jun 02, 2021 | 39.08 | 39.23 | 38.44 | 38.55 | 823,542 | -0.47(-1.22%) |
Jun 01, 2021 | 39.05 | 39.33 | 38.90 | 39.03 | 1,308,024 | +0.64(+1.67%) |
May 28, 2021 | 38.55 | 38.62 | 38.07 | 38.38 | 919,528 | -0.12(-0.31%) |
May 27, 2021 | 37.51 | 38.62 | 37.51 | 38.51 | 1,242,625 | +1.38(+3.71%) |
May 26, 2021 | 36.64 | 37.18 | 36.55 | 37.13 | 771,278 | +0.49(+1.35%) |
May 25, 2021 | 37.24 | 37.25 | 36.44 | 36.63 | 804,357 | -0.56(-1.50%) |
May 24, 2021 | 37.08 | 37.24 | 36.82 | 37.19 | 563,544 | -0.02(-0.05%) |
May 21, 2021 | 38.04 | 38.15 | 36.81 | 37.21 | 769,232 | -0.47(-1.23%) |
May 20, 2021 | 37.91 | 37.97 | 37.44 | 37.68 | 929,365 | -0.20(-0.52%) |
May 19, 2021 | 38.79 | 38.81 | 37.52 | 37.87 | 1,584,632 | -2.03(-5.09%) |
May 18, 2021 | 40.02 | 40.43 | 39.66 | 39.90 | 937,380 | +0.38(+0.97%) |
May 17, 2021 | 39.09 | 39.57 | 38.79 | 39.52 | 1,149,905 | +0.44(+1.12%) |
May 14, 2021 | 38.82 | 39.27 | 38.53 | 39.08 | 1,835,302 | +0.08(+0.21%) |
May 13, 2021 | 39.80 | 40.18 | 38.41 | 39.00 | 1,495,282 | -1.18(-2.94%) |
May 12, 2021 | 41.69 | 41.70 | 40.05 | 40.18 | 1,739,481 | -1.70(-4.07%) |
May 11, 2021 | 40.96 | 42.02 | 40.05 | 41.88 | 1,675,228 | +0.00(+0.00%) |
May 10, 2021 | 42.86 | 43.71 | 41.79 | 41.88 | 3,943,323 | +0.62(+1.51%) |
May 07, 2021 | 40.44 | 41.29 | 40.26 | 41.26 | 2,010,985 | +1.42(+3.57%) |
May 06, 2021 | 39.46 | 39.86 | 39.09 | 39.84 | 1,404,230 | +0.70(+1.78%) |
May 05, 2021 | 38.83 | 39.17 | 38.10 | 39.14 | 1,258,865 | +1.43(+3.80%) |
May 04, 2021 | 37.46 | 37.77 | 37.04 | 37.71 | 897,883 | +0.47(+1.28%) |
May 03, 2021 | 37.07 | 37.42 | 36.95 | 37.23 | 573,330 | +0.50(+1.37%) |
Apr 30, 2021 | 37.58 | 37.68 | 36.63 | 36.73 | 851,663 | -1.03(-2.74%) |
Apr 29, 2021 | 38.43 | 38.87 | 37.26 | 37.76 | 679,523 | -0.07(-0.17%) |
Apr 28, 2021 | 37.58 | 37.98 | 37.25 | 37.83 | 457,520 | +0.12(+0.32%) |
Apr 27, 2021 | 37.93 | 38.01 | 37.54 | 37.71 | 718,827 | -0.09(-0.25%) |
Apr 26, 2021 | 37.17 | 37.84 | 37.04 | 37.80 | 1,274,607 | +1.29(+3.54%) |
Apr 23, 2021 | 36.08 | 36.55 | 36.00 | 36.50 | 919,456 | +0.86(+2.40%) |
Apr 22, 2021 | 36.30 | 36.31 | 35.29 | 35.65 | 388,459 | -0.62(-1.72%) |
Apr 21, 2021 | 35.56 | 36.30 | 35.15 | 36.27 | 563,204 | +0.59(+1.64%) |
Apr 20, 2021 | 36.77 | 36.90 | 35.55 | 35.69 | 661,720 | -1.12(-3.03%) |
Apr 19, 2021 | 37.25 | 37.50 | 36.58 | 36.80 | 718,733 | -0.19(-0.50%) |
Apr 16, 2021 | 37.23 | 37.25 | 36.68 | 36.99 | 651,398 | -0.05(-0.13%) |
Apr 15, 2021 | 36.41 | 37.07 | 36.30 | 37.04 | 1,294,976 | +1.37(+3.84%) |
Apr 14, 2021 | 34.70 | 35.87 | 34.68 | 35.67 | 1,315,847 | +1.42(+4.16%) |
Apr 13, 2021 | 33.81 | 34.30 | 33.66 | 34.24 | 449,456 | +0.66(+1.97%) |
Apr 12, 2021 | 34.64 | 34.68 | 33.52 | 33.58 | 419,277 | -1.30(-3.74%) |
Apr 09, 2021 | 35.02 | 35.07 | 34.74 | 34.89 | 159,330 | -0.36(-1.03%) |
Apr 08, 2021 | 34.93 | 35.31 | 34.81 | 35.25 | 572,497 | +0.51(+1.47%) |
Apr 07, 2021 | 34.98 | 35.04 | 34.44 | 34.74 | 291,437 | -0.36(-1.03%) |
Apr 06, 2021 | 34.90 | 35.28 | 34.70 | 35.10 | 584,350 | +0.24(+0.69%) |
Apr 05, 2021 | 34.37 | 35.09 | 34.30 | 34.86 | 805,986 | +0.97(+2.86%) |
Apr 01, 2021 | 33.51 | 33.91 | 33.27 | 33.89 | 373,777 | +0.79(+2.39%) |
Mar 31, 2021 | 33.07 | 33.22 | 32.87 | 33.10 | 301,375 | +0.20(+0.62%) |
Mar 30, 2021 | 32.45 | 33.04 | 32.35 | 32.89 | 204,255 | +0.25(+0.77%) |
Mar 29, 2021 | 32.75 | 32.82 | 32.38 | 32.64 | 489,398 | -0.16(-0.48%) |
Mar 26, 2021 | 32.02 | 32.93 | 32.02 | 32.80 | 374,100 | +1.41(+4.48%) |
Mar 25, 2021 | 31.16 | 31.55 | 30.58 | 31.39 | 524,323 | -0.21(-0.68%) |
Mar 24, 2021 | 32.23 | 32.38 | 31.55 | 31.61 | 596,195 | -0.51(-1.59%) |
Mar 23, 2021 | 33.35 | 33.37 | 31.98 | 32.12 | 900,209 | -1.81(-5.35%) |
Mar 22, 2021 | 33.70 | 34.08 | 33.52 | 33.94 | 322,458 | +0.23(+0.69%) |
Mar 19, 2021 | 33.96 | 33.96 | 33.27 | 33.70 | 471,868 | -0.51(-1.50%) |
Mar 18, 2021 | 34.95 | 35.06 | 34.10 | 34.22 | 349,769 | -0.74(-2.10%) |
Mar 17, 2021 | 34.49 | 35.19 | 34.16 | 34.95 | 269,792 | +0.39(+1.13%) |
Mar 16, 2021 | 35.19 | 35.19 | 34.53 | 34.56 | 356,870 | -0.72(-2.03%) |
Mar 15, 2021 | 35.43 | 35.46 | 34.87 | 35.28 | 442,420 | -0.16(-0.45%) |
Mar 12, 2021 | 35.15 | 35.43 | 34.75 | 35.43 | 344,554 | -0.26(-0.73%) |
Mar 11, 2021 | 34.77 | 35.82 | 34.62 | 35.69 | 989,155 | +1.81(+5.36%) |
Mar 10, 2021 | 33.87 | 34.08 | 33.50 | 33.88 | 786,536 | +0.08(+0.25%) |
Mar 09, 2021 | 33.86 | 34.15 | 33.30 | 33.80 | 622,975 | +0.09(+0.28%) |
Mar 08, 2021 | 33.81 | 34.09 | 33.13 | 33.70 | 775,754 | -0.17(-0.49%) |
Mar 05, 2021 | 33.44 | 33.95 | 32.64 | 33.87 | 624,001 | +0.96(+2.91%) |
Mar 04, 2021 | 34.82 | 34.82 | 32.50 | 32.91 | 1,651,513 | -2.47(-6.97%) |
Mar 03, 2021 | 35.33 | 35.83 | 35.05 | 35.38 | 971,686 | +0.12(+0.34%) |
Mar 02, 2021 | 34.98 | 35.46 | 34.64 | 35.26 | 996,349 | -0.02(-0.05%) |
Mar 01, 2021 | 35.13 | 35.46 | 34.87 | 35.28 | 889,623 | +0.86(+2.49%) |
Feb 26, 2021 | 35.37 | 35.46 | 34.11 | 34.42 | 994,018 | -1.37(-3.82%) |
Feb 25, 2021 | 37.51 | 37.60 | 35.68 | 35.79 | 999,531 | -1.63(-4.35%) |
Feb 24, 2021 | 37.09 | 37.49 | 36.43 | 37.42 | 963,711 | -0.27(-0.72%) |
Feb 23, 2021 | 36.95 | 37.71 | 35.83 | 37.69 | 1,604,821 | +0.14(+0.37%) |
Feb 22, 2021 | 38.01 | 38.21 | 37.24 | 37.55 | 1,851,562 | +0.93(+2.54%) |
Feb 19, 2021 | 35.60 | 36.75 | 35.60 | 36.62 | 1,673,566 | +2.03(+5.87%) |
Feb 18, 2021 | 34.58 | 34.75 | 34.16 | 34.59 | 1,216,061 | +0.32(+0.92%) |
Feb 17, 2021 | 33.89 | 34.35 | 33.66 | 34.27 | 590,202 | +0.54(+1.60%) |
Feb 16, 2021 | 33.19 | 33.98 | 33.16 | 33.73 | 598,422 | +1.94(+6.09%) |
Feb 12, 2021 | 31.65 | 31.96 | 31.37 | 31.80 | 435,125 | +0.00(+0.00%) |
Feb 11, 2021 | 31.83 | 32.06 | 31.54 | 31.80 | 365,296 | +0.09(+0.29%) |
Feb 10, 2021 | 31.94 | 32.16 | 31.26 | 31.70 | 651,517 | +0.59(+1.88%) |
Feb 09, 2021 | 31.03 | 31.18 | 30.87 | 31.12 | 602,326 | +0.36(+1.18%) |
Feb 08, 2021 | 30.06 | 30.82 | 30.06 | 30.75 | 551,912 | +1.01(+3.38%) |
Feb 05, 2021 | 29.15 | 29.78 | 29.13 | 29.75 | 292,876 | +0.64(+2.21%) |
Feb 04, 2021 | 29.28 | 29.32 | 28.95 | 29.11 | 299,987 | -0.13(-0.45%) |
Feb 03, 2021 | 29.11 | 29.46 | 28.89 | 29.24 | 310,019 | +0.24(+0.83%) |
Feb 02, 2021 | 29.34 | 29.62 | 28.75 | 28.99 | 511,881 | -0.34(-1.14%) |
Feb 01, 2021 | 28.68 | 29.39 | 28.61 | 29.33 | 949,560 | +1.68(+6.09%) |
Jan 29, 2021 | 28.60 | 28.60 | 27.64 | 27.64 | 349,926 | -0.99(-3.45%) |
Jan 28, 2021 | 28.16 | 28.73 | 27.92 | 28.63 | 540,946 | +0.93(+3.36%) |
Jan 27, 2021 | 28.30 | 28.35 | 27.19 | 27.70 | 583,112 | -1.42(-4.89%) |
Jan 26, 2021 | 29.52 | 29.57 | 28.88 | 29.12 | 257,475 | -0.47(-1.60%) |
Jan 25, 2021 | 30.16 | 30.25 | 29.24 | 29.60 | 357,681 | -0.56(-1.85%) |
Jan 22, 2021 | 30.21 | 30.25 | 29.79 | 30.16 | 304,909 | -0.60(-1.97%) |
Jan 21, 2021 | 30.99 | 31.18 | 30.59 | 30.76 | 318,336 | +0.05(+0.15%) |
Jan 20, 2021 | 30.85 | 30.90 | 30.54 | 30.72 | 273,384 | +0.53(+1.76%) |
Jan 19, 2021 | 30.01 | 30.27 | 29.81 | 30.18 | 396,158 | +0.38(+1.28%) |
Jan 15, 2021 | 30.48 | 30.54 | 29.51 | 29.80 | 441,571 | -0.91(-2.97%) |
Jan 14, 2021 | 30.62 | 30.93 | 30.52 | 30.72 | 254,637 | +0.26(+0.86%) |
Jan 13, 2021 | 30.99 | 31.07 | 30.39 | 30.45 | 233,555 | -0.48(-1.56%) |
Jan 12, 2021 | 30.46 | 30.99 | 30.32 | 30.94 | 367,205 | +0.59(+1.93%) |
Jan 11, 2021 | 30.76 | 30.84 | 30.05 | 30.35 | 514,390 | -1.20(-3.81%) |
Jan 08, 2021 | 31.98 | 32.08 | 31.07 | 31.55 | 730,580 | -0.47(-1.45%) |
Jan 07, 2021 | 31.65 | 32.02 | 31.59 | 32.02 | 437,924 | +1.21(+3.93%) |
Jan 06, 2021 | 30.76 | 31.17 | 30.76 | 30.81 | 541,637 | +0.54(+1.78%) |
Jan 05, 2021 | 29.80 | 30.31 | 29.80 | 30.27 | 443,105 | +0.66(+2.23%) |
Jan 04, 2021 | 29.30 | 29.78 | 29.27 | 29.61 | 701,122 | +1.35(+4.78%) |
Dec 31, 2020 | 28.26 | 28.26 | 28.26 | 214,930 | -0.10(-0.36%) | |
Dec 30, 2020 | 27.99 | 28.46 | 27.96 | 28.36 | 214,930 | +0.56(+2.02%) |
Dec 29, 2020 | 28.02 | 28.02 | 27.51 | 27.80 | 198,540 | -0.09(-0.33%) |
Dec 28, 2020 | 27.87 | 28.22 | 27.84 | 27.89 | 220,598 | +0.33(+1.20%) |
Dec 24, 2020 | 27.50 | 27.62 | 27.45 | 27.56 | 54,407 | +0.11(+0.40%) |
Dec 23, 2020 | 26.91 | 27.48 | 26.91 | 27.45 | 147,092 | +0.81(+3.04%) |
Dec 22, 2020 | 27.06 | 27.06 | 26.57 | 26.64 | 275,150 | -0.71(-2.59%) |
Dec 21, 2020 | 26.98 | 27.39 | 26.70 | 27.35 | 186,535 | -0.06(-0.23%) |
Dec 18, 2020 | 27.67 | 27.68 | 27.35 | 27.41 | 227,188 | -0.12(-0.44%) |
Dec 17, 2020 | 27.02 | 27.53 | 27.02 | 27.53 | 308,026 | +0.81(+3.03%) |
Dec 16, 2020 | 26.70 | 26.79 | 26.49 | 26.72 | 121,085 | +0.16(+0.59%) |
Dec 15, 2020 | 26.22 | 26.57 | 26.05 | 26.57 | 96,259 | +0.52(+2.02%) |
Dec 14, 2020 | 26.34 | 26.57 | 25.97 | 26.04 | 138,933 | -0.11(-0.42%) |
Dec 11, 2020 | 26.47 | 26.58 | 26.02 | 26.15 | 267,152 | -0.51(-1.90%) |
Dec 10, 2020 | 26.09 | 26.72 | 26.09 | 26.66 | 212,246 | +0.50(+1.90%) |
Dec 09, 2020 | 26.45 | 26.58 | 25.83 | 26.16 | 178,699 | -0.09(-0.35%) |
Dec 08, 2020 | 26.26 | 26.38 | 25.89 | 26.25 | 242,786 | -0.12(-0.45%) |
Dec 07, 2020 | 26.76 | 26.81 | 26.34 | 26.37 | 324,858 | -0.45(-1.68%) |
Dec 04, 2020 | 26.35 | 26.83 | 26.24 | 26.82 | 376,728 | +0.80(+3.08%) |
Dec 03, 2020 | 25.78 | 26.12 | 25.78 | 26.02 | 273,439 | +0.43(+1.69%) |
Dec 02, 2020 | 25.49 | 25.60 | 25.09 | 25.59 | 267,026 | +0.27(+1.05%) |
Dec 01, 2020 | 25.12 | 25.48 | 25.12 | 25.32 | 292,990 | +0.52(+2.08%) |
Nov 30, 2020 | 24.86 | 25.12 | 24.67 | 24.81 | 286,424 | +0.00(+0.00%) |
Nov 27, 2020 | 24.54 | 24.86 | 24.40 | 24.81 | 278,338 | +0.59(+2.43%) |
Nov 25, 2020 | 24.33 | 24.36 | 24.08 | 24.22 | 179,730 | -0.19(-0.79%) |
Nov 24, 2020 | 23.94 | 24.48 | 23.90 | 24.41 | 258,517 | +0.78(+3.31%) |
Nov 23, 2020 | 23.68 | 23.97 | 23.43 | 23.63 | 266,454 | +0.30(+1.30%) |
Nov 20, 2020 | 22.97 | 23.37 | 22.95 | 23.32 | 107,729 | +0.57(+2.51%) |
Nov 19, 2020 | 22.63 | 22.84 | 22.56 | 22.75 | 156,056 | -0.15(-0.64%) |
Nov 18, 2020 | 22.99 | 23.08 | 22.90 | 22.90 | 143,003 | -0.02(-0.08%) |
Nov 17, 2020 | 22.85 | 22.96 | 22.59 | 22.92 | 145,492 | +0.03(+0.12%) |
Nov 16, 2020 | 22.63 | 22.97 | 22.62 | 22.89 | 199,028 | +0.85(+3.84%) |
Nov 13, 2020 | 21.79 | 22.04 | 21.79 | 22.04 | 97,738 | +0.39(+1.79%) |
Nov 12, 2020 | 21.68 | 21.93 | 21.62 | 21.66 | 89,696 | +0.01(+0.04%) |
Nov 11, 2020 | 21.78 | 21.80 | 21.55 | 21.65 | 115,733 | -0.09(-0.42%) |
Nov 10, 2020 | 21.97 | 22.03 | 21.73 | 21.74 | 223,109 | -0.19(-0.88%) |
Nov 09, 2020 | 22.56 | 22.71 | 21.83 | 21.93 | 231,743 | +0.39(+1.80%) |
Nov 06, 2020 | 21.18 | 21.63 | 21.18 | 21.55 | 129,341 | +0.52(+2.45%) |
Nov 05, 2020 | 20.81 | 21.04 | 20.53 | 21.03 | 280,286 | +0.60(+2.93%) |
Nov 04, 2020 | 20.56 | 20.58 | 20.16 | 20.43 | 110,462 | -0.27(-1.29%) |
Nov 03, 2020 | 20.43 | 20.70 | 20.38 | 20.70 | 140,575 | +0.70(+3.50%) |