Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.65 | 44.14 | 43.06 | 43.20 | 2,228,495 | -0.10(-0.23%) |
Sep 29, 2021 | 42.95 | 43.53 | 42.87 | 43.30 | 930,913 | +0.48(+1.13%) |
Sep 28, 2021 | 44.91 | 44.98 | 42.66 | 42.82 | 3,107,488 | -1.35(-3.06%) |
Sep 27, 2021 | 44.18 | 44.26 | 43.65 | 44.17 | 1,157,125 | +0.03(+0.06%) |
Sep 24, 2021 | 44.23 | 44.57 | 43.72 | 44.14 | 1,874,230 | -0.33(-0.74%) |
Sep 23, 2021 | 44.12 | 45.08 | 44.07 | 44.47 | 2,524,971 | +0.60(+1.37%) |
Sep 22, 2021 | 43.68 | 44.01 | 43.38 | 43.87 | 2,089,090 | +0.48(+1.12%) |
Sep 21, 2021 | 43.37 | 44.50 | 43.10 | 43.38 | 2,898,112 | +0.42(+0.98%) |
Sep 20, 2021 | 45.67 | 45.67 | 42.44 | 42.96 | 4,159,597 | -3.70(-7.93%) |
Sep 17, 2021 | 46.59 | 47.06 | 46.31 | 46.66 | 4,151,934 | +0.26(+0.55%) |
Sep 16, 2021 | 46.04 | 46.53 | 45.92 | 46.41 | 2,100,221 | +0.23(+0.49%) |
Sep 15, 2021 | 44.81 | 46.34 | 44.69 | 46.18 | 2,295,466 | +1.30(+2.89%) |
Sep 14, 2021 | 45.07 | 45.28 | 44.66 | 44.88 | 1,770,796 | -0.16(-0.35%) |
Sep 13, 2021 | 46.72 | 46.72 | 44.67 | 45.04 | 2,778,666 | +0.44(+0.98%) |
Sep 10, 2021 | 45.01 | 45.27 | 44.56 | 44.60 | 1,041,439 | -0.27(-0.61%) |
Sep 09, 2021 | 44.87 | 45.49 | 44.44 | 44.87 | 1,567,596 | -0.04(-0.08%) |
Sep 08, 2021 | 45.05 | 45.07 | 44.39 | 44.91 | 1,093,523 | -0.20(-0.45%) |
Sep 07, 2021 | 45.79 | 45.98 | 45.00 | 45.11 | 1,681,009 | -0.66(-1.44%) |
Sep 03, 2021 | 45.70 | 45.91 | 45.52 | 45.77 | 895,098 | +0.09(+0.20%) |
Sep 02, 2021 | 45.83 | 46.08 | 45.46 | 45.68 | 1,278,914 | +0.11(+0.24%) |
Sep 01, 2021 | 45.26 | 45.79 | 45.06 | 45.57 | 1,787,578 | +0.45(+0.99%) |
Aug 31, 2021 | 44.88 | 45.46 | 44.85 | 45.12 | 1,928,510 | +0.33(+0.73%) |
Aug 30, 2021 | 44.51 | 45.46 | 44.07 | 44.79 | 2,880,944 | +0.59(+1.34%) |
Aug 27, 2021 | 43.33 | 44.49 | 42.80 | 44.20 | 4,498,055 | -0.51(-1.14%) |
Aug 26, 2021 | 44.70 | 45.16 | 44.55 | 44.71 | 798,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.80 | 44.93 | 43.80 | 44.72 | 1,467,333 | +0.90(+2.06%) |
Aug 24, 2021 | 43.49 | 44.22 | 43.49 | 43.81 | 728,744 | +0.51(+1.18%) |
Aug 23, 2021 | 43.22 | 43.78 | 43.22 | 43.30 | 1,068,229 | +0.41(+0.96%) |
Aug 20, 2021 | 42.35 | 43.16 | 42.35 | 42.89 | 890,434 | +0.61(+1.45%) |
Aug 19, 2021 | 42.34 | 43.06 | 42.09 | 42.28 | 1,979,828 | -0.64(-1.49%) |
Aug 18, 2021 | 43.36 | 43.72 | 42.86 | 42.92 | 2,820,440 | -0.60(-1.39%) |
Aug 17, 2021 | 44.83 | 45.00 | 43.23 | 43.52 | 2,274,614 | -1.49(-3.31%) |
Aug 16, 2021 | 44.33 | 45.30 | 44.17 | 45.01 | 2,360,247 | +0.44(+0.98%) |
Aug 13, 2021 | 44.67 | 44.98 | 43.68 | 44.57 | 5,227,387 | -0.03(-0.06%) |
Aug 12, 2021 | 43.47 | 44.74 | 43.41 | 44.60 | 2,862,571 | +1.15(+2.65%) |
Aug 11, 2021 | 44.10 | 44.10 | 43.00 | 43.45 | 4,189,964 | +0.32(+0.74%) |
Aug 10, 2021 | 43.27 | 43.68 | 42.85 | 43.13 | 2,102,527 | -0.01(-0.02%) |
Aug 09, 2021 | 43.28 | 43.41 | 42.82 | 43.14 | 2,001,420 | -0.31(-0.72%) |
Aug 06, 2021 | 44.20 | 44.43 | 43.09 | 43.45 | 2,699,377 | -0.64(-1.44%) |
Aug 05, 2021 | 44.23 | 44.45 | 43.70 | 44.08 | 2,776,152 | +0.12(+0.27%) |
Aug 04, 2021 | 43.48 | 44.08 | 43.22 | 43.97 | 4,149,038 | +0.44(+1.00%) |
Aug 03, 2021 | 45.08 | 45.46 | 43.23 | 43.53 | 5,127,340 | -1.48(-3.29%) |
Aug 02, 2021 | 46.43 | 46.86 | 44.97 | 45.01 | 4,475,391 | -0.86(-1.88%) |
Jul 30, 2021 | 45.85 | 46.38 | 45.85 | 45.88 | 4,209,084 | +0.32(+0.70%) |
Jul 29, 2021 | 43.48 | 45.78 | 43.48 | 45.56 | 2,511,090 | +2.83(+6.62%) |
Jul 28, 2021 | 42.64 | 42.90 | 42.11 | 42.73 | 1,790,445 | +0.14(+0.32%) |
Jul 27, 2021 | 42.38 | 42.74 | 41.96 | 42.59 | 2,630,084 | -0.05(-0.11%) |
Jul 26, 2021 | 42.50 | 42.86 | 42.40 | 42.64 | 1,755,015 | +0.08(+0.19%) |
Jul 23, 2021 | 42.33 | 42.82 | 42.22 | 42.56 | 1,672,274 | +0.58(+1.39%) |
Jul 22, 2021 | 41.77 | 42.33 | 41.47 | 41.98 | 2,255,085 | +0.10(+0.24%) |
Jul 21, 2021 | 41.11 | 41.97 | 41.09 | 41.88 | 2,319,935 | +1.07(+2.63%) |
Jul 20, 2021 | 40.06 | 41.16 | 39.93 | 40.80 | 1,722,326 | +1.07(+2.70%) |
Jul 19, 2021 | 39.46 | 40.29 | 39.42 | 39.73 | 2,032,019 | -1.07(-2.63%) |
Jul 16, 2021 | 41.56 | 41.58 | 40.77 | 40.80 | 3,019,010 | -0.55(-1.32%) |
Jul 15, 2021 | 41.30 | 41.80 | 41.07 | 41.35 | 3,494,059 | -0.21(-0.50%) |
Jul 14, 2021 | 42.39 | 42.59 | 41.46 | 41.56 | 2,507,313 | -0.75(-1.76%) |
Jul 13, 2021 | 43.92 | 43.92 | 42.14 | 42.30 | 3,205,806 | -1.33(-3.04%) |
Jul 12, 2021 | 43.50 | 44.02 | 43.25 | 43.63 | 2,606,787 | +0.26(+0.61%) |
Jul 09, 2021 | 43.16 | 43.54 | 42.88 | 43.37 | 2,088,719 | +0.54(+1.25%) |
Jul 08, 2021 | 43.25 | 43.42 | 42.39 | 42.83 | 2,365,223 | -1.06(-2.42%) |
Jul 07, 2021 | 43.18 | 44.03 | 43.03 | 43.89 | 1,453,239 | +0.76(+1.77%) |
Jul 06, 2021 | 42.86 | 43.38 | 42.60 | 43.13 | 2,806,196 | +0.60(+1.41%) |
Jul 02, 2021 | 42.50 | 42.66 | 41.97 | 42.53 | 1,089,726 | +0.22(+0.52%) |
Jul 01, 2021 | 42.35 | 42.78 | 42.26 | 42.31 | 1,054,070 | +0.06(+0.15%) |
Jun 30, 2021 | 42.52 | 42.55 | 41.93 | 42.25 | 1,256,154 | -0.31(-0.73%) |
Jun 29, 2021 | 42.74 | 42.83 | 42.31 | 42.56 | 825,010 | -0.01(-0.02%) |
Jun 28, 2021 | 42.81 | 42.97 | 42.02 | 42.57 | 1,206,632 | -0.14(-0.32%) |
Jun 25, 2021 | 41.64 | 42.96 | 41.38 | 42.70 | 4,076,018 | +0.63(+1.49%) |
Jun 24, 2021 | 42.12 | 42.39 | 42.01 | 42.08 | 1,922,272 | +0.02(+0.04%) |
Jun 23, 2021 | 41.48 | 42.26 | 41.43 | 42.06 | 1,519,968 | +0.67(+1.63%) |
Jun 22, 2021 | 41.07 | 41.55 | 40.89 | 41.39 | 1,210,577 | +0.35(+0.84%) |
Jun 21, 2021 | 40.50 | 41.14 | 40.43 | 41.04 | 1,296,985 | +0.92(+2.29%) |
Jun 18, 2021 | 40.13 | 40.42 | 40.04 | 40.12 | 1,416,795 | -0.60(-1.47%) |
Jun 17, 2021 | 41.15 | 41.49 | 39.92 | 40.72 | 1,858,033 | -0.24(-0.58%) |
Jun 16, 2021 | 40.42 | 41.15 | 40.32 | 40.96 | 2,456,792 | +0.69(+1.72%) |
Jun 15, 2021 | 39.75 | 40.57 | 39.70 | 40.27 | 1,954,598 | +0.70(+1.77%) |
Jun 14, 2021 | 40.16 | 40.29 | 39.48 | 39.57 | 1,060,082 | -0.59(-1.47%) |
Jun 11, 2021 | 40.22 | 40.28 | 39.99 | 40.16 | 1,110,134 | +0.15(+0.39%) |
Jun 10, 2021 | 40.09 | 40.21 | 39.66 | 40.00 | 923,597 | +0.25(+0.62%) |
Jun 09, 2021 | 40.39 | 40.40 | 39.70 | 39.76 | 868,025 | -0.55(-1.38%) |
Jun 08, 2021 | 39.57 | 40.44 | 39.45 | 40.31 | 1,870,866 | +0.78(+1.98%) |
Jun 07, 2021 | 39.87 | 40.16 | 39.47 | 39.53 | 1,744,673 | +0.15(+0.39%) |
Jun 04, 2021 | 39.20 | 39.39 | 38.80 | 39.38 | 1,000,791 | +0.25(+0.63%) |
Jun 03, 2021 | 40.10 | 40.10 | 38.59 | 39.13 | 1,133,642 | -0.09(-0.23%) |
Jun 02, 2021 | 39.16 | 39.32 | 38.75 | 39.22 | 1,691,756 | +0.06(+0.16%) |
Jun 01, 2021 | 39.99 | 40.02 | 38.85 | 39.16 | 1,883,835 | -0.51(-1.28%) |
May 28, 2021 | 39.84 | 39.84 | 39.20 | 39.67 | 989,318 | +0.46(+1.18%) |
May 27, 2021 | 39.41 | 39.58 | 39.01 | 39.20 | 2,163,582 | +0.01(+0.02%) |
May 26, 2021 | 38.84 | 39.36 | 38.42 | 39.19 | 1,562,666 | +0.38(+0.98%) |
May 25, 2021 | 39.01 | 39.59 | 38.72 | 38.81 | 1,301,650 | -0.05(-0.14%) |
May 24, 2021 | 38.85 | 38.99 | 38.52 | 38.87 | 1,102,316 | +0.30(+0.77%) |
May 21, 2021 | 38.56 | 38.93 | 38.47 | 38.57 | 1,516,726 | +0.16(+0.41%) |
May 20, 2021 | 38.23 | 38.82 | 38.19 | 38.41 | 1,954,192 | +0.20(+0.52%) |
May 19, 2021 | 37.99 | 38.29 | 37.64 | 38.21 | 1,856,029 | -0.53(-1.36%) |
May 18, 2021 | 39.16 | 39.52 | 38.71 | 38.74 | 979,535 | -0.45(-1.16%) |
May 17, 2021 | 39.49 | 39.62 | 38.92 | 39.19 | 874,883 | -0.35(-0.90%) |
May 14, 2021 | 38.81 | 39.66 | 38.61 | 39.55 | 1,543,509 | +0.96(+2.50%) |
May 13, 2021 | 38.04 | 38.77 | 37.86 | 38.59 | 2,093,543 | +0.77(+2.04%) |
May 12, 2021 | 39.56 | 39.62 | 37.53 | 37.81 | 2,550,806 | -1.60(-4.06%) |
May 11, 2021 | 39.81 | 39.97 | 38.73 | 39.41 | 1,601,144 | -1.05(-2.58%) |
May 10, 2021 | 40.69 | 40.96 | 40.40 | 40.46 | 1,428,779 | -0.20(-0.49%) |
May 07, 2021 | 40.22 | 40.88 | 39.68 | 40.66 | 2,316,661 | +0.15(+0.38%) |
May 06, 2021 | 40.09 | 40.54 | 39.71 | 40.50 | 1,073,481 | +0.61(+1.52%) |
May 05, 2021 | 39.33 | 40.06 | 39.14 | 39.90 | 1,276,137 | +0.94(+2.41%) |
May 04, 2021 | 39.22 | 39.27 | 38.10 | 38.96 | 1,156,726 | -0.25(-0.65%) |
May 03, 2021 | 38.90 | 39.46 | 38.74 | 39.21 | 1,357,103 | +0.65(+1.69%) |
Apr 30, 2021 | 37.98 | 38.67 | 37.98 | 38.56 | 1,357,654 | +0.26(+0.67%) |
Apr 29, 2021 | 38.49 | 38.81 | 37.67 | 38.30 | 1,990,321 | -0.13(-0.34%) |
Apr 28, 2021 | 37.98 | 38.54 | 37.93 | 38.43 | 1,828,918 | +0.44(+1.15%) |
Apr 27, 2021 | 37.67 | 38.14 | 37.59 | 38.00 | 910,272 | +0.41(+1.09%) |
Apr 26, 2021 | 37.75 | 37.81 | 37.38 | 37.58 | 1,432,374 | +0.05(+0.12%) |
Apr 23, 2021 | 36.42 | 37.56 | 36.40 | 37.54 | 1,232,974 | +1.18(+3.23%) |
Apr 22, 2021 | 36.08 | 37.09 | 35.91 | 36.36 | 1,686,844 | +0.47(+1.31%) |
Apr 21, 2021 | 35.42 | 36.00 | 35.42 | 35.89 | 1,251,814 | +0.39(+1.09%) |
Apr 20, 2021 | 36.01 | 36.11 | 35.23 | 35.51 | 788,843 | -0.50(-1.38%) |
Apr 19, 2021 | 35.93 | 36.15 | 35.75 | 36.00 | 1,156,017 | +0.12(+0.33%) |
Apr 16, 2021 | 35.48 | 35.98 | 35.32 | 35.89 | 913,474 | +0.61(+1.72%) |
Apr 15, 2021 | 35.11 | 35.40 | 35.04 | 35.28 | 771,232 | +0.04(+0.10%) |
Apr 14, 2021 | 34.60 | 35.76 | 34.60 | 35.24 | 1,412,713 | +0.52(+1.48%) |
Apr 13, 2021 | 34.48 | 34.78 | 34.07 | 34.73 | 1,161,225 | +0.38(+1.11%) |
Apr 12, 2021 | 34.32 | 34.38 | 34.11 | 34.35 | 1,212,410 | -0.01(-0.03%) |
Apr 09, 2021 | 34.88 | 34.88 | 34.15 | 34.36 | 877,297 | +0.05(+0.16%) |
Apr 08, 2021 | 34.62 | 34.76 | 34.20 | 34.30 | 929,701 | -0.05(-0.13%) |
Apr 07, 2021 | 33.81 | 34.37 | 33.73 | 34.35 | 1,126,893 | +0.63(+1.88%) |
Apr 06, 2021 | 34.01 | 34.01 | 33.64 | 33.72 | 1,558,550 | -0.20(-0.59%) |
Apr 05, 2021 | 34.06 | 34.45 | 33.85 | 33.91 | 1,191,282 | +0.12(+0.35%) |
Apr 01, 2021 | 33.49 | 33.85 | 33.25 | 33.80 | 995,672 | +0.57(+1.71%) |
Mar 31, 2021 | 33.61 | 33.88 | 33.07 | 33.23 | 2,668,463 | -0.32(-0.94%) |
Mar 30, 2021 | 32.73 | 33.57 | 32.72 | 33.54 | 1,940,089 | +0.65(+1.98%) |
Mar 29, 2021 | 33.19 | 33.35 | 32.79 | 32.89 | 2,770,627 | -0.36(-1.09%) |
Mar 26, 2021 | 33.34 | 33.44 | 32.80 | 33.25 | 1,430,559 | -0.05(-0.16%) |
Mar 25, 2021 | 33.16 | 33.54 | 32.60 | 33.31 | 1,055,376 | +0.08(+0.24%) |
Mar 24, 2021 | 33.30 | 33.83 | 33.16 | 33.23 | 2,173,994 | +0.06(+0.19%) |
Mar 23, 2021 | 33.44 | 33.63 | 33.03 | 33.16 | 2,405,754 | -0.30(-0.89%) |
Mar 22, 2021 | 32.84 | 33.62 | 32.81 | 33.46 | 1,222,685 | +0.49(+1.48%) |
Mar 19, 2021 | 32.88 | 33.18 | 32.47 | 32.97 | 2,852,933 | +0.10(+0.30%) |
Mar 18, 2021 | 33.66 | 33.73 | 32.66 | 32.88 | 1,571,010 | -0.84(-2.49%) |
Mar 17, 2021 | 33.44 | 33.85 | 33.12 | 33.72 | 1,117,812 | +0.13(+0.38%) |
Mar 16, 2021 | 33.88 | 34.13 | 33.40 | 33.59 | 1,215,798 | -0.17(-0.51%) |
Mar 15, 2021 | 33.25 | 33.88 | 33.05 | 33.76 | 1,118,634 | +0.71(+2.16%) |
Mar 12, 2021 | 33.04 | 33.26 | 32.81 | 33.05 | 2,465,063 | -0.20(-0.61%) |
Mar 11, 2021 | 33.00 | 33.42 | 32.93 | 33.25 | 2,517,333 | +0.41(+1.25%) |
Mar 10, 2021 | 32.89 | 33.16 | 32.59 | 32.84 | 2,359,185 | +0.40(+1.23%) |
Mar 09, 2021 | 32.06 | 32.82 | 31.94 | 32.44 | 1,706,514 | +0.62(+1.96%) |
Mar 08, 2021 | 31.34 | 31.89 | 31.18 | 31.82 | 1,317,682 | +0.59(+1.88%) |
Mar 05, 2021 | 31.82 | 32.09 | 31.09 | 31.23 | 1,526,918 | -0.43(-1.37%) |
Mar 04, 2021 | 31.66 | 32.03 | 30.99 | 31.66 | 1,543,566 | -0.09(-0.28%) |
Mar 03, 2021 | 32.20 | 32.20 | 31.71 | 31.75 | 1,654,548 | -0.22(-0.68%) |
Mar 02, 2021 | 31.76 | 32.14 | 31.63 | 31.97 | 1,440,596 | +0.21(+0.65%) |
Mar 01, 2021 | 31.63 | 31.87 | 31.08 | 31.76 | 1,318,461 | +0.80(+2.60%) |
Feb 26, 2021 | 31.23 | 31.37 | 30.22 | 30.96 | 3,067,887 | -0.20(-0.64%) |
Feb 25, 2021 | 32.06 | 32.29 | 31.08 | 31.16 | 1,255,372 | -1.01(-3.15%) |
Feb 24, 2021 | 32.57 | 32.90 | 31.84 | 32.17 | 1,855,678 | -0.58(-1.77%) |
Feb 23, 2021 | 32.76 | 32.90 | 31.82 | 32.75 | 2,854,904 | +0.06(+0.19%) |
Feb 22, 2021 | 32.88 | 32.95 | 32.53 | 32.69 | 2,191,268 | -0.31(-0.93%) |
Feb 19, 2021 | 33.08 | 33.29 | 32.81 | 32.99 | 2,072,436 | +0.38(+1.16%) |
Feb 18, 2021 | 32.99 | 33.02 | 32.37 | 32.61 | 2,131,856 | -0.42(-1.29%) |
Feb 17, 2021 | 33.24 | 33.57 | 32.78 | 33.04 | 2,190,841 | -0.55(-1.64%) |
Feb 16, 2021 | 33.76 | 33.88 | 33.40 | 33.59 | 1,630,500 | +0.00(+0.00%) |
Feb 12, 2021 | 33.75 | 33.75 | 33.35 | 33.59 | 1,576,038 | +0.20(+0.60%) |
Feb 11, 2021 | 33.88 | 33.91 | 32.81 | 33.39 | 1,941,837 | -0.20(-0.59%) |
Feb 10, 2021 | 33.86 | 33.95 | 33.19 | 33.59 | 2,349,069 | +0.10(+0.29%) |
Feb 09, 2021 | 32.97 | 33.77 | 32.89 | 33.49 | 2,276,075 | +0.62(+1.88%) |
Feb 08, 2021 | 33.20 | 33.29 | 32.51 | 32.87 | 1,652,349 | +0.01(+0.03%) |
Feb 05, 2021 | 33.43 | 33.43 | 32.50 | 32.86 | 1,586,704 | +0.45(+1.38%) |
Feb 04, 2021 | 30.35 | 32.45 | 30.31 | 32.41 | 3,138,115 | +2.15(+7.09%) |
Feb 03, 2021 | 30.04 | 30.29 | 29.59 | 30.27 | 2,030,673 | +0.21(+0.69%) |
Feb 02, 2021 | 29.44 | 30.29 | 29.44 | 30.06 | 1,604,922 | +0.69(+2.35%) |
Feb 01, 2021 | 29.22 | 29.67 | 29.12 | 29.37 | 1,721,921 | +0.40(+1.36%) |
Jan 29, 2021 | 29.39 | 29.45 | 28.50 | 28.97 | 1,163,910 | -0.50(-1.71%) |
Jan 28, 2021 | 28.60 | 29.65 | 28.34 | 29.48 | 1,278,619 | +1.20(+4.26%) |
Jan 27, 2021 | 28.61 | 28.83 | 27.99 | 28.27 | 3,178,623 | -0.83(-2.84%) |
Jan 26, 2021 | 30.43 | 30.53 | 29.01 | 29.10 | 1,818,777 | -0.54(-1.82%) |
Jan 25, 2021 | 29.99 | 30.17 | 29.42 | 29.64 | 1,136,969 | -0.35(-1.17%) |
Jan 22, 2021 | 30.37 | 30.55 | 29.81 | 29.99 | 1,056,318 | -0.63(-2.05%) |
Jan 21, 2021 | 31.24 | 31.24 | 30.53 | 30.62 | 1,463,873 | -0.37(-1.20%) |
Jan 20, 2021 | 30.58 | 31.20 | 30.58 | 30.99 | 1,533,946 | +0.21(+0.69%) |
Jan 19, 2021 | 30.54 | 31.15 | 30.54 | 30.78 | 1,167,894 | +0.52(+1.72%) |
Jan 15, 2021 | 29.90 | 30.35 | 29.49 | 30.26 | 1,750,209 | -0.05(-0.18%) |
Jan 14, 2021 | 30.00 | 30.58 | 29.68 | 30.31 | 1,541,373 | +0.54(+1.81%) |
Jan 13, 2021 | 30.24 | 30.25 | 29.48 | 29.77 | 1,858,530 | -0.22(-0.75%) |
Jan 12, 2021 | 29.55 | 30.43 | 29.50 | 30.00 | 2,779,025 | +0.72(+2.45%) |
Jan 11, 2021 | 28.52 | 29.48 | 28.32 | 29.28 | 665,445 | +0.40(+1.40%) |
Jan 08, 2021 | 28.46 | 28.94 | 28.29 | 28.87 | 2,295,743 | +0.62(+2.19%) |
Jan 07, 2021 | 28.03 | 28.56 | 27.93 | 28.25 | 764,984 | +0.40(+1.42%) |
Jan 06, 2021 | 28.21 | 28.53 | 27.52 | 27.86 | 1,934,510 | -0.37(-1.30%) |
Jan 05, 2021 | 27.83 | 28.27 | 27.73 | 28.23 | 919,983 | +0.30(+1.06%) |
Jan 04, 2021 | 28.37 | 28.37 | 27.30 | 27.93 | 1,614,110 | -0.30(-1.05%) |
Dec 31, 2020 | 28.23 | 28.23 | 28.23 | 464,073 | +0.02(+0.06%) | |
Dec 30, 2020 | 28.20 | 28.76 | 28.11 | 28.21 | 464,073 | +0.14(+0.51%) |
Dec 29, 2020 | 28.40 | 28.47 | 28.06 | 28.07 | 696,904 | -0.16(-0.57%) |
Dec 28, 2020 | 28.36 | 28.48 | 28.14 | 28.23 | 773,953 | +0.07(+0.26%) |
Dec 24, 2020 | 28.16 | 28.38 | 27.83 | 28.16 | 391,051 | -0.02(-0.06%) |
Dec 23, 2020 | 28.04 | 28.51 | 27.90 | 28.17 | 727,769 | +0.36(+1.29%) |
Dec 22, 2020 | 27.73 | 28.13 | 27.37 | 27.81 | 1,516,979 | +0.13(+0.45%) |
Dec 21, 2020 | 27.32 | 27.82 | 27.03 | 27.69 | 2,473,081 | -0.01(-0.03%) |
Dec 18, 2020 | 27.91 | 27.91 | 27.43 | 27.70 | 1,958,265 | -0.27(-0.96%) |
Dec 17, 2020 | 27.77 | 28.06 | 27.63 | 27.97 | 1,515,093 | +0.22(+0.81%) |
Dec 16, 2020 | 27.36 | 27.92 | 27.18 | 27.74 | 1,608,688 | +0.55(+2.01%) |
Dec 15, 2020 | 26.64 | 27.22 | 26.63 | 27.20 | 965,418 | +0.80(+3.03%) |
Dec 14, 2020 | 26.73 | 26.85 | 26.29 | 26.40 | 1,277,270 | -0.22(-0.81%) |
Dec 11, 2020 | 26.42 | 26.92 | 26.38 | 26.61 | 696,118 | -0.07(-0.27%) |
Dec 10, 2020 | 26.94 | 26.94 | 26.08 | 26.68 | 2,300,835 | -0.25(-0.93%) |
Dec 09, 2020 | 26.94 | 27.10 | 26.65 | 26.94 | 2,190,420 | +0.20(+0.74%) |
Dec 08, 2020 | 26.31 | 26.78 | 26.31 | 26.74 | 1,490,730 | +0.39(+1.50%) |
Dec 07, 2020 | 26.23 | 26.71 | 26.23 | 26.34 | 1,336,288 | +0.24(+0.93%) |
Dec 04, 2020 | 26.02 | 26.17 | 25.87 | 26.10 | 1,204,118 | +0.23(+0.90%) |
Dec 03, 2020 | 25.97 | 26.27 | 25.77 | 25.87 | 856,521 | -0.04(-0.17%) |
Dec 02, 2020 | 25.79 | 26.13 | 25.63 | 25.91 | 1,483,746 | +0.17(+0.66%) |
Dec 01, 2020 | 25.81 | 26.13 | 25.49 | 25.74 | 1,145,356 | +0.23(+0.92%) |
Nov 30, 2020 | 25.64 | 25.72 | 25.25 | 25.51 | 1,741,976 | -0.20(-0.77%) |
Nov 27, 2020 | 25.97 | 26.06 | 25.64 | 25.70 | 1,282,751 | -0.13(-0.49%) |
Nov 25, 2020 | 25.70 | 25.94 | 25.44 | 25.83 | 622,831 | +0.06(+0.24%) |
Nov 24, 2020 | 25.29 | 26.05 | 25.09 | 25.77 | 1,737,364 | +0.84(+3.39%) |
Nov 23, 2020 | 25.22 | 25.68 | 24.91 | 24.92 | 1,377,747 | -0.16(-0.64%) |
Nov 20, 2020 | 25.78 | 25.78 | 24.91 | 25.09 | 1,705,323 | +0.13(+0.50%) |
Nov 19, 2020 | 25.04 | 25.16 | 24.75 | 24.96 | 2,154,763 | -0.14(-0.57%) |
Nov 18, 2020 | 25.74 | 25.96 | 25.05 | 25.10 | 1,043,020 | -0.60(-2.34%) |
Nov 17, 2020 | 25.47 | 25.72 | 25.08 | 25.70 | 2,164,683 | +0.16(+0.63%) |
Nov 16, 2020 | 25.43 | 25.65 | 24.90 | 25.54 | 1,214,820 | +0.58(+2.34%) |
Nov 13, 2020 | 24.87 | 25.11 | 24.59 | 24.96 | 987,151 | +0.32(+1.31%) |
Nov 12, 2020 | 24.78 | 24.90 | 24.47 | 24.64 | 1,547,086 | -0.24(-0.97%) |
Nov 11, 2020 | 25.32 | 25.35 | 24.66 | 24.88 | 864,069 | -0.25(-1.00%) |
Nov 10, 2020 | 24.68 | 25.26 | 24.40 | 25.13 | 895,074 | +0.30(+1.19%) |
Nov 09, 2020 | 25.31 | 25.82 | 24.68 | 24.83 | 1,632,761 | +0.53(+2.18%) |
Nov 06, 2020 | 24.78 | 24.78 | 23.98 | 24.30 | 760,325 | -0.06(-0.26%) |
Nov 05, 2020 | 24.20 | 25.22 | 24.00 | 24.37 | 1,965,507 | +0.82(+3.48%) |
Nov 04, 2020 | 22.56 | 23.78 | 22.56 | 23.55 | 1,895,897 | +1.01(+4.46%) |
Nov 03, 2020 | 23.01 | 23.19 | 22.46 | 22.54 | 1,283,046 | -0.04(-0.20%) |
Nov 02, 2020 | 22.36 | 22.93 | 22.21 | 22.59 | 995,097 | +0.42(+1.89%) |
Oct 30, 2020 | 22.73 | 23.19 | 21.81 | 22.17 | 1,018,075 | -0.57(-2.50%) |
Oct 29, 2020 | 22.42 | 22.84 | 21.73 | 22.74 | 898,353 | +0.36(+1.59%) |
Oct 28, 2020 | 22.46 | 22.46 | 21.86 | 22.38 | 1,248,559 | -0.54(-2.37%) |
Oct 27, 2020 | 23.22 | 23.65 | 22.86 | 22.93 | 622,493 | -0.43(-1.83%) |
Oct 26, 2020 | 24.14 | 24.26 | 23.22 | 23.35 | 737,038 | -1.08(-4.41%) |
Oct 23, 2020 | 24.86 | 24.89 | 24.14 | 24.43 | 623,187 | -0.18(-0.72%) |
Oct 22, 2020 | 24.44 | 24.85 | 24.34 | 24.61 | 969,027 | +0.20(+0.84%) |
Oct 21, 2020 | 24.72 | 24.72 | 24.12 | 24.40 | 813,287 | -0.19(-0.76%) |
Oct 20, 2020 | 24.86 | 24.99 | 24.53 | 24.59 | 534,528 | -0.05(-0.22%) |
Oct 19, 2020 | 24.89 | 25.12 | 24.62 | 24.64 | 1,839,367 | +0.02(+0.07%) |
Oct 16, 2020 | 24.24 | 24.86 | 24.17 | 24.62 | 1,587,757 | +0.36(+1.50%) |
Oct 15, 2020 | 23.58 | 24.37 | 23.34 | 24.26 | 879,392 | +0.37(+1.56%) |
Oct 14, 2020 | 23.84 | 24.25 | 23.77 | 23.89 | 698,868 | +0.07(+0.30%) |
Oct 13, 2020 | 24.11 | 24.19 | 23.73 | 23.82 | 757,291 | -0.11(-0.45%) |
Oct 12, 2020 | 24.38 | 24.45 | 23.83 | 23.92 | 698,272 | +0.08(+0.34%) |
Oct 09, 2020 | 23.82 | 23.92 | 23.53 | 23.84 | 862,166 | +0.09(+0.37%) |
Oct 08, 2020 | 23.42 | 23.76 | 23.21 | 23.75 | 1,008,358 | +0.69(+3.01%) |
Oct 07, 2020 | 23.12 | 23.32 | 22.82 | 23.06 | 1,294,890 | +0.13(+0.58%) |
Oct 06, 2020 | 22.98 | 23.49 | 22.84 | 22.93 | 1,049,442 | -0.22(-0.96%) |
Oct 05, 2020 | 22.78 | 23.17 | 22.68 | 23.15 | 766,990 | +0.64(+2.85%) |
Oct 02, 2020 | 21.54 | 22.76 | 21.54 | 22.51 | 696,252 | +0.37(+1.69%) |