Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.29 | 43.78 | 42.70 | 42.85 | 2,246,999 | -0.10(-0.23%) |
Sep 29, 2021 | 42.59 | 43.17 | 42.52 | 42.95 | 938,643 | +0.48(+1.13%) |
Sep 28, 2021 | 44.54 | 44.61 | 42.31 | 42.47 | 3,133,292 | -1.34(-3.06%) |
Sep 27, 2021 | 43.82 | 43.90 | 43.29 | 43.81 | 1,166,733 | +0.03(+0.06%) |
Sep 24, 2021 | 43.86 | 44.21 | 43.36 | 43.78 | 1,889,793 | -0.33(-0.74%) |
Sep 23, 2021 | 43.75 | 44.71 | 43.71 | 44.11 | 2,545,937 | +0.60(+1.37%) |
Sep 22, 2021 | 43.32 | 43.65 | 43.02 | 43.51 | 2,106,437 | +0.48(+1.12%) |
Sep 21, 2021 | 43.01 | 44.13 | 42.75 | 43.03 | 2,922,177 | +0.42(+0.98%) |
Sep 20, 2021 | 45.29 | 45.29 | 42.09 | 42.61 | 4,194,137 | -3.67(-7.93%) |
Sep 17, 2021 | 46.21 | 46.67 | 45.93 | 46.28 | 4,186,411 | +0.25(+0.55%) |
Sep 16, 2021 | 45.66 | 46.14 | 45.54 | 46.03 | 2,117,661 | +0.23(+0.49%) |
Sep 15, 2021 | 44.44 | 45.95 | 44.32 | 45.80 | 2,314,527 | +1.29(+2.89%) |
Sep 14, 2021 | 44.70 | 44.90 | 44.30 | 44.51 | 1,785,500 | -0.15(-0.34%) |
Sep 13, 2021 | 46.34 | 46.34 | 44.30 | 44.67 | 2,801,739 | +0.43(+0.98%) |
Sep 10, 2021 | 44.64 | 44.89 | 44.20 | 44.23 | 1,050,087 | -0.27(-0.61%) |
Sep 09, 2021 | 44.50 | 45.11 | 44.08 | 44.50 | 1,580,613 | -0.04(-0.08%) |
Sep 08, 2021 | 44.68 | 44.70 | 44.02 | 44.54 | 1,102,603 | -0.20(-0.45%) |
Sep 07, 2021 | 45.41 | 45.60 | 44.63 | 44.74 | 1,694,967 | -0.65(-1.44%) |
Sep 03, 2021 | 45.32 | 45.53 | 45.14 | 45.39 | 902,531 | +0.09(+0.20%) |
Sep 02, 2021 | 45.46 | 45.70 | 45.08 | 45.30 | 1,289,534 | +0.11(+0.24%) |
Sep 01, 2021 | 44.88 | 45.41 | 44.69 | 45.19 | 1,802,422 | +0.44(+0.99%) |
Aug 31, 2021 | 44.51 | 45.08 | 44.48 | 44.75 | 1,944,523 | +0.33(+0.73%) |
Aug 30, 2021 | 44.14 | 45.08 | 43.71 | 44.42 | 2,904,867 | +0.59(+1.34%) |
Aug 27, 2021 | 42.97 | 44.12 | 42.45 | 43.83 | 4,535,405 | -0.51(-1.14%) |
Aug 26, 2021 | 44.33 | 44.79 | 44.19 | 44.34 | 805,251 | -0.01(-0.02%) |
Aug 25, 2021 | 43.44 | 44.56 | 43.44 | 44.35 | 1,479,517 | +0.90(+2.06%) |
Aug 24, 2021 | 43.14 | 43.85 | 43.14 | 43.45 | 734,795 | +0.51(+1.18%) |
Aug 23, 2021 | 42.86 | 43.42 | 42.86 | 42.95 | 1,077,099 | +0.41(+0.96%) |
Aug 20, 2021 | 42.00 | 42.80 | 42.00 | 42.54 | 897,828 | +0.61(+1.45%) |
Aug 19, 2021 | 41.99 | 42.70 | 41.74 | 41.93 | 1,996,268 | -0.63(-1.49%) |
Aug 18, 2021 | 43.00 | 43.36 | 42.51 | 42.56 | 2,843,860 | -0.60(-1.39%) |
Aug 17, 2021 | 44.46 | 44.63 | 42.87 | 43.16 | 2,293,501 | -1.48(-3.31%) |
Aug 16, 2021 | 43.97 | 44.93 | 43.81 | 44.64 | 2,379,846 | +0.44(+0.98%) |
Aug 13, 2021 | 44.30 | 44.61 | 43.32 | 44.21 | 5,270,794 | -0.03(-0.06%) |
Aug 12, 2021 | 43.11 | 44.37 | 43.05 | 44.23 | 2,886,341 | +1.14(+2.65%) |
Aug 11, 2021 | 43.73 | 43.74 | 42.65 | 43.09 | 4,224,756 | +0.32(+0.74%) |
Aug 10, 2021 | 42.91 | 43.32 | 42.49 | 42.77 | 2,119,986 | -0.01(-0.02%) |
Aug 09, 2021 | 42.93 | 43.05 | 42.47 | 42.78 | 2,018,039 | -0.31(-0.72%) |
Aug 06, 2021 | 43.84 | 44.06 | 42.74 | 43.09 | 2,721,792 | -0.63(-1.44%) |
Aug 05, 2021 | 43.87 | 44.08 | 43.34 | 43.72 | 2,799,205 | +0.12(+0.27%) |
Aug 04, 2021 | 43.12 | 43.72 | 42.87 | 43.60 | 4,183,490 | +0.43(+1.00%) |
Aug 03, 2021 | 44.71 | 45.08 | 42.87 | 43.17 | 5,169,916 | -1.47(-3.29%) |
Aug 02, 2021 | 46.05 | 46.47 | 44.60 | 44.64 | 4,512,553 | -0.86(-1.88%) |
Jul 30, 2021 | 45.47 | 45.99 | 45.47 | 45.50 | 4,244,035 | +0.32(+0.70%) |
Jul 29, 2021 | 43.12 | 45.41 | 43.12 | 45.18 | 2,531,941 | +2.80(+6.62%) |
Jul 28, 2021 | 42.29 | 42.55 | 41.77 | 42.38 | 1,805,312 | +0.14(+0.32%) |
Jul 27, 2021 | 42.04 | 42.39 | 41.61 | 42.24 | 2,651,923 | -0.05(-0.11%) |
Jul 26, 2021 | 42.15 | 42.50 | 42.05 | 42.29 | 1,769,588 | +0.08(+0.19%) |
Jul 23, 2021 | 41.98 | 42.47 | 41.87 | 42.21 | 1,686,160 | +0.58(+1.39%) |
Jul 22, 2021 | 41.42 | 41.98 | 41.13 | 41.63 | 2,273,811 | +0.10(+0.24%) |
Jul 21, 2021 | 40.77 | 41.62 | 40.76 | 41.53 | 2,339,199 | +1.06(+2.63%) |
Jul 20, 2021 | 39.73 | 40.82 | 39.60 | 40.47 | 1,736,627 | +1.06(+2.70%) |
Jul 19, 2021 | 39.13 | 39.95 | 39.09 | 39.40 | 2,048,892 | -1.06(-2.63%) |
Jul 16, 2021 | 41.22 | 41.23 | 40.44 | 40.47 | 3,044,079 | -0.54(-1.32%) |
Jul 15, 2021 | 40.96 | 41.46 | 40.73 | 41.01 | 3,523,072 | -0.21(-0.50%) |
Jul 14, 2021 | 42.04 | 42.24 | 41.12 | 41.22 | 2,528,133 | -0.74(-1.76%) |
Jul 13, 2021 | 43.56 | 43.56 | 41.79 | 41.95 | 3,232,426 | -1.32(-3.04%) |
Jul 12, 2021 | 43.14 | 43.66 | 42.89 | 43.27 | 2,628,433 | +0.26(+0.61%) |
Jul 09, 2021 | 42.80 | 43.18 | 42.53 | 43.01 | 2,106,063 | +0.53(+1.25%) |
Jul 08, 2021 | 42.89 | 43.06 | 42.04 | 42.48 | 2,384,863 | -1.05(-2.42%) |
Jul 07, 2021 | 42.83 | 43.67 | 42.68 | 43.53 | 1,465,306 | +0.76(+1.77%) |
Jul 06, 2021 | 42.50 | 43.02 | 42.25 | 42.78 | 2,829,498 | +0.59(+1.41%) |
Jul 02, 2021 | 42.15 | 42.31 | 41.62 | 42.18 | 1,098,775 | +0.22(+0.52%) |
Jul 01, 2021 | 42.00 | 42.42 | 41.91 | 41.96 | 1,062,823 | +0.06(+0.15%) |
Jun 30, 2021 | 42.17 | 42.20 | 41.59 | 41.90 | 1,266,585 | -0.31(-0.73%) |
Jun 29, 2021 | 42.39 | 42.48 | 41.96 | 42.21 | 831,861 | -0.01(-0.02%) |
Jun 28, 2021 | 42.46 | 42.62 | 41.68 | 42.22 | 1,216,651 | -0.14(-0.32%) |
Jun 25, 2021 | 41.30 | 42.60 | 41.04 | 42.35 | 4,109,864 | +0.62(+1.49%) |
Jun 24, 2021 | 41.77 | 42.04 | 41.67 | 41.73 | 1,938,234 | +0.02(+0.04%) |
Jun 23, 2021 | 41.13 | 41.91 | 41.09 | 41.71 | 1,532,589 | +0.67(+1.63%) |
Jun 22, 2021 | 40.73 | 41.21 | 40.55 | 41.04 | 1,220,629 | +0.34(+0.84%) |
Jun 21, 2021 | 40.17 | 40.80 | 40.10 | 40.70 | 1,307,755 | +0.91(+2.29%) |
Jun 18, 2021 | 39.80 | 40.09 | 39.71 | 39.79 | 1,428,560 | -0.59(-1.47%) |
Jun 17, 2021 | 40.81 | 41.14 | 39.59 | 40.39 | 1,873,462 | -0.23(-0.58%) |
Jun 16, 2021 | 40.09 | 40.81 | 39.99 | 40.62 | 2,477,192 | +0.69(+1.72%) |
Jun 15, 2021 | 39.42 | 40.23 | 39.38 | 39.94 | 1,970,828 | +0.69(+1.77%) |
Jun 14, 2021 | 39.83 | 39.95 | 39.15 | 39.24 | 1,068,884 | -0.59(-1.47%) |
Jun 11, 2021 | 39.89 | 39.94 | 39.66 | 39.83 | 1,119,352 | +0.15(+0.39%) |
Jun 10, 2021 | 39.76 | 39.88 | 39.33 | 39.67 | 931,267 | +0.24(+0.62%) |
Jun 09, 2021 | 40.06 | 40.07 | 39.38 | 39.43 | 875,233 | -0.55(-1.38%) |
Jun 08, 2021 | 39.24 | 40.11 | 39.12 | 39.98 | 1,886,401 | +0.78(+1.98%) |
Jun 07, 2021 | 39.54 | 39.83 | 39.14 | 39.21 | 1,759,160 | +0.15(+0.39%) |
Jun 04, 2021 | 38.88 | 39.06 | 38.48 | 39.05 | 1,009,101 | +0.24(+0.63%) |
Jun 03, 2021 | 39.77 | 39.77 | 38.28 | 38.81 | 1,143,056 | -0.09(-0.23%) |
Jun 02, 2021 | 38.84 | 39.00 | 38.43 | 38.90 | 1,705,804 | +0.06(+0.16%) |
Jun 01, 2021 | 39.66 | 39.69 | 38.53 | 38.84 | 1,899,478 | -0.50(-1.28%) |
May 28, 2021 | 39.52 | 39.52 | 38.87 | 39.34 | 997,533 | +0.46(+1.18%) |
May 27, 2021 | 39.09 | 39.25 | 38.69 | 38.88 | 2,181,548 | +0.01(+0.02%) |
May 26, 2021 | 38.52 | 39.03 | 38.11 | 38.87 | 1,575,642 | +0.38(+0.98%) |
May 25, 2021 | 38.69 | 39.26 | 38.40 | 38.49 | 1,312,458 | -0.05(-0.14%) |
May 24, 2021 | 38.53 | 38.67 | 38.20 | 38.55 | 1,111,470 | +0.29(+0.77%) |
May 21, 2021 | 38.24 | 38.61 | 38.15 | 38.25 | 1,529,320 | +0.16(+0.41%) |
May 20, 2021 | 37.92 | 38.50 | 37.87 | 38.10 | 1,970,419 | +0.20(+0.52%) |
May 19, 2021 | 37.67 | 37.97 | 37.33 | 37.90 | 1,871,440 | -0.52(-1.36%) |
May 18, 2021 | 38.84 | 39.20 | 38.39 | 38.42 | 987,669 | -0.45(-1.16%) |
May 17, 2021 | 39.17 | 39.30 | 38.60 | 38.87 | 882,147 | -0.35(-0.90%) |
May 14, 2021 | 38.49 | 39.33 | 38.29 | 39.22 | 1,556,326 | +0.96(+2.50%) |
May 13, 2021 | 37.73 | 38.45 | 37.55 | 38.27 | 2,110,927 | +0.77(+2.04%) |
May 12, 2021 | 39.23 | 39.29 | 37.22 | 37.50 | 2,571,987 | -1.59(-4.06%) |
May 11, 2021 | 39.48 | 39.64 | 38.41 | 39.09 | 1,614,439 | -1.04(-2.58%) |
May 10, 2021 | 40.35 | 40.63 | 40.07 | 40.12 | 1,440,644 | -0.20(-0.49%) |
May 07, 2021 | 39.89 | 40.55 | 39.35 | 40.32 | 2,335,898 | +0.15(+0.38%) |
May 06, 2021 | 39.76 | 40.21 | 39.38 | 40.17 | 1,082,395 | +0.60(+1.52%) |
May 05, 2021 | 39.01 | 39.73 | 38.82 | 39.57 | 1,286,734 | +0.93(+2.41%) |
May 04, 2021 | 38.90 | 38.95 | 37.79 | 38.64 | 1,166,331 | -0.25(-0.65%) |
May 03, 2021 | 38.58 | 39.14 | 38.42 | 38.89 | 1,368,372 | +0.65(+1.69%) |
Apr 30, 2021 | 37.67 | 38.36 | 37.67 | 38.24 | 1,368,928 | +0.26(+0.67%) |
Apr 29, 2021 | 38.17 | 38.49 | 37.36 | 37.99 | 2,006,848 | -0.13(-0.34%) |
Apr 28, 2021 | 37.67 | 38.23 | 37.62 | 38.12 | 1,844,105 | +0.43(+1.15%) |
Apr 27, 2021 | 37.36 | 37.82 | 37.28 | 37.68 | 917,831 | +0.41(+1.09%) |
Apr 26, 2021 | 37.44 | 37.50 | 37.07 | 37.28 | 1,444,268 | +0.04(+0.12%) |
Apr 23, 2021 | 36.12 | 37.25 | 36.10 | 37.23 | 1,243,212 | +1.17(+3.23%) |
Apr 22, 2021 | 35.79 | 36.78 | 35.62 | 36.06 | 1,700,851 | +0.47(+1.31%) |
Apr 21, 2021 | 35.12 | 35.71 | 35.12 | 35.60 | 1,262,209 | +0.39(+1.09%) |
Apr 20, 2021 | 35.72 | 35.81 | 34.94 | 35.21 | 795,393 | -0.49(-1.38%) |
Apr 19, 2021 | 35.63 | 35.85 | 35.46 | 35.71 | 1,165,616 | +0.12(+0.33%) |
Apr 16, 2021 | 35.19 | 35.69 | 35.03 | 35.59 | 921,059 | +0.60(+1.72%) |
Apr 15, 2021 | 34.82 | 35.11 | 34.75 | 34.99 | 777,636 | +0.04(+0.10%) |
Apr 14, 2021 | 34.32 | 35.46 | 34.32 | 34.95 | 1,424,443 | +0.51(+1.48%) |
Apr 13, 2021 | 34.19 | 34.50 | 33.79 | 34.44 | 1,170,867 | +0.38(+1.11%) |
Apr 12, 2021 | 34.04 | 34.10 | 33.83 | 34.07 | 1,222,477 | -0.01(-0.03%) |
Apr 09, 2021 | 34.59 | 34.59 | 33.87 | 34.07 | 884,582 | +0.05(+0.16%) |
Apr 08, 2021 | 34.33 | 34.47 | 33.91 | 34.02 | 937,421 | -0.04(-0.13%) |
Apr 07, 2021 | 33.53 | 34.08 | 33.45 | 34.07 | 1,136,250 | +0.63(+1.88%) |
Apr 06, 2021 | 33.73 | 33.73 | 33.37 | 33.44 | 1,571,491 | -0.20(-0.59%) |
Apr 05, 2021 | 33.78 | 34.16 | 33.57 | 33.64 | 1,201,174 | +0.12(+0.35%) |
Apr 01, 2021 | 33.21 | 33.57 | 32.98 | 33.52 | 1,003,940 | +0.56(+1.71%) |
Mar 31, 2021 | 33.33 | 33.60 | 32.79 | 32.95 | 2,690,621 | -0.31(-0.94%) |
Mar 30, 2021 | 32.46 | 33.29 | 32.45 | 33.27 | 1,956,199 | +0.65(+1.98%) |
Mar 29, 2021 | 32.92 | 33.08 | 32.52 | 32.62 | 2,793,634 | -0.36(-1.09%) |
Mar 26, 2021 | 33.06 | 33.17 | 32.53 | 32.98 | 1,442,438 | -0.05(-0.16%) |
Mar 25, 2021 | 32.88 | 33.26 | 32.34 | 33.03 | 1,064,139 | +0.08(+0.24%) |
Mar 24, 2021 | 33.03 | 33.55 | 32.88 | 32.95 | 2,192,046 | +0.06(+0.19%) |
Mar 23, 2021 | 33.16 | 33.36 | 32.76 | 32.89 | 2,425,731 | -0.30(-0.89%) |
Mar 22, 2021 | 32.57 | 33.34 | 32.54 | 33.19 | 1,232,838 | +0.48(+1.48%) |
Mar 19, 2021 | 32.61 | 32.91 | 32.20 | 32.70 | 2,876,623 | +0.10(+0.30%) |
Mar 18, 2021 | 33.38 | 33.45 | 32.39 | 32.60 | 1,584,055 | -0.83(-2.49%) |
Mar 17, 2021 | 33.17 | 33.57 | 32.85 | 33.44 | 1,127,094 | +0.13(+0.38%) |
Mar 16, 2021 | 33.60 | 33.85 | 33.12 | 33.31 | 1,225,894 | -0.17(-0.51%) |
Mar 15, 2021 | 32.97 | 33.60 | 32.77 | 33.48 | 1,127,923 | +0.71(+2.16%) |
Mar 12, 2021 | 32.77 | 32.99 | 32.54 | 32.77 | 2,485,532 | -0.20(-0.61%) |
Mar 11, 2021 | 32.73 | 33.14 | 32.66 | 32.98 | 2,538,236 | +0.41(+1.25%) |
Mar 10, 2021 | 32.62 | 32.89 | 32.32 | 32.57 | 2,378,775 | +0.39(+1.23%) |
Mar 09, 2021 | 31.80 | 32.55 | 31.68 | 32.17 | 1,720,685 | +0.62(+1.96%) |
Mar 08, 2021 | 31.08 | 31.63 | 30.93 | 31.56 | 1,328,624 | +0.58(+1.88%) |
Mar 05, 2021 | 31.56 | 31.82 | 30.84 | 30.97 | 1,539,597 | -0.43(-1.37%) |
Mar 04, 2021 | 31.40 | 31.76 | 30.73 | 31.40 | 1,556,383 | -0.09(-0.28%) |
Mar 03, 2021 | 31.93 | 31.93 | 31.45 | 31.49 | 1,668,287 | -0.22(-0.68%) |
Mar 02, 2021 | 31.50 | 31.88 | 31.37 | 31.71 | 1,452,558 | +0.21(+0.65%) |
Mar 01, 2021 | 31.37 | 31.61 | 30.82 | 31.50 | 1,329,409 | +0.80(+2.60%) |
Feb 26, 2021 | 30.97 | 31.11 | 29.97 | 30.70 | 3,093,362 | -0.20(-0.64%) |
Feb 25, 2021 | 31.80 | 32.02 | 30.82 | 30.90 | 1,265,796 | -1.00(-3.15%) |
Feb 24, 2021 | 32.30 | 32.63 | 31.58 | 31.91 | 1,871,087 | -0.57(-1.77%) |
Feb 23, 2021 | 32.49 | 32.63 | 31.56 | 32.48 | 2,878,610 | +0.06(+0.19%) |
Feb 22, 2021 | 32.61 | 32.68 | 32.26 | 32.42 | 2,209,463 | -0.30(-0.93%) |
Feb 19, 2021 | 32.81 | 33.02 | 32.54 | 32.72 | 2,089,645 | +0.38(+1.16%) |
Feb 18, 2021 | 32.72 | 32.75 | 32.10 | 32.34 | 2,149,558 | -0.42(-1.29%) |
Feb 17, 2021 | 32.96 | 33.29 | 32.51 | 32.77 | 2,209,033 | -0.55(-1.64%) |
Feb 16, 2021 | 33.48 | 33.60 | 33.12 | 33.31 | 1,644,040 | +0.00(+0.00%) |
Feb 12, 2021 | 33.47 | 33.47 | 33.08 | 33.31 | 1,589,125 | +0.20(+0.60%) |
Feb 11, 2021 | 33.60 | 33.63 | 32.54 | 33.12 | 1,957,962 | -0.20(-0.59%) |
Feb 10, 2021 | 33.58 | 33.67 | 32.92 | 33.31 | 2,368,575 | +0.10(+0.29%) |
Feb 09, 2021 | 32.70 | 33.49 | 32.62 | 33.21 | 2,294,974 | +0.61(+1.88%) |
Feb 08, 2021 | 32.93 | 33.02 | 32.24 | 32.60 | 1,666,070 | +0.01(+0.03%) |
Feb 05, 2021 | 33.15 | 33.15 | 32.23 | 32.59 | 1,599,880 | +0.45(+1.39%) |
Feb 04, 2021 | 30.10 | 32.18 | 30.06 | 32.14 | 3,164,173 | +2.13(+7.09%) |
Feb 03, 2021 | 29.79 | 30.04 | 29.35 | 30.02 | 2,047,535 | +0.20(+0.69%) |
Feb 02, 2021 | 29.20 | 30.04 | 29.20 | 29.81 | 1,618,248 | +0.69(+2.35%) |
Feb 01, 2021 | 28.98 | 29.43 | 28.88 | 29.13 | 1,736,219 | +0.39(+1.36%) |
Jan 29, 2021 | 29.14 | 29.21 | 28.26 | 28.73 | 1,173,575 | -0.50(-1.71%) |
Jan 28, 2021 | 28.36 | 29.40 | 28.11 | 29.23 | 1,289,236 | +1.19(+4.26%) |
Jan 27, 2021 | 28.37 | 28.59 | 27.76 | 28.04 | 3,205,017 | -0.82(-2.84%) |
Jan 26, 2021 | 30.18 | 30.27 | 28.77 | 28.86 | 1,833,880 | -0.53(-1.82%) |
Jan 25, 2021 | 29.74 | 29.92 | 29.18 | 29.39 | 1,146,411 | -0.35(-1.17%) |
Jan 22, 2021 | 30.12 | 30.30 | 29.56 | 29.74 | 1,065,089 | -0.62(-2.05%) |
Jan 21, 2021 | 30.98 | 30.98 | 30.27 | 30.36 | 1,476,029 | -0.37(-1.20%) |
Jan 20, 2021 | 30.33 | 30.94 | 30.33 | 30.73 | 1,546,684 | +0.21(+0.69%) |
Jan 19, 2021 | 30.29 | 30.89 | 30.29 | 30.52 | 1,177,592 | +0.52(+1.72%) |
Jan 15, 2021 | 29.65 | 30.10 | 29.25 | 30.01 | 1,764,742 | -0.05(-0.18%) |
Jan 14, 2021 | 29.75 | 30.33 | 29.44 | 30.06 | 1,554,172 | +0.53(+1.81%) |
Jan 13, 2021 | 29.99 | 30.00 | 29.24 | 29.53 | 1,873,963 | -0.22(-0.75%) |
Jan 12, 2021 | 29.30 | 30.18 | 29.26 | 29.75 | 2,802,101 | +0.71(+2.45%) |
Jan 11, 2021 | 28.29 | 29.23 | 28.08 | 29.04 | 670,971 | +0.40(+1.40%) |
Jan 08, 2021 | 28.23 | 28.70 | 28.06 | 28.64 | 2,314,806 | +0.61(+2.19%) |
Jan 07, 2021 | 27.80 | 28.32 | 27.70 | 28.02 | 771,336 | +0.39(+1.42%) |
Jan 06, 2021 | 27.98 | 28.30 | 27.29 | 27.63 | 1,950,573 | -0.37(-1.30%) |
Jan 05, 2021 | 27.60 | 28.04 | 27.51 | 28.00 | 927,622 | +0.29(+1.06%) |
Jan 04, 2021 | 28.14 | 28.14 | 27.08 | 27.70 | 1,627,513 | -0.29(-1.05%) |
Dec 31, 2020 | 28.00 | 28.00 | 28.00 | 467,927 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.97 | 28.52 | 27.88 | 27.98 | 467,927 | +0.14(+0.51%) |
Dec 29, 2020 | 28.16 | 28.24 | 27.83 | 27.84 | 702,691 | -0.16(-0.57%) |
Dec 28, 2020 | 28.13 | 28.24 | 27.91 | 28.00 | 780,380 | +0.07(+0.26%) |
Dec 24, 2020 | 27.92 | 28.14 | 27.60 | 27.92 | 394,298 | -0.02(-0.06%) |
Dec 23, 2020 | 27.81 | 28.27 | 27.67 | 27.94 | 733,812 | +0.36(+1.29%) |
Dec 22, 2020 | 27.51 | 27.90 | 27.14 | 27.59 | 1,529,575 | +0.12(+0.45%) |
Dec 21, 2020 | 27.10 | 27.59 | 26.81 | 27.46 | 2,493,616 | -0.01(-0.03%) |
Dec 18, 2020 | 27.68 | 27.68 | 27.20 | 27.47 | 1,974,525 | -0.27(-0.96%) |
Dec 17, 2020 | 27.54 | 27.83 | 27.40 | 27.74 | 1,527,674 | +0.22(+0.81%) |
Dec 16, 2020 | 27.13 | 27.69 | 26.95 | 27.51 | 1,622,046 | +0.54(+2.01%) |
Dec 15, 2020 | 26.42 | 27.00 | 26.41 | 26.97 | 973,435 | +0.79(+3.03%) |
Dec 14, 2020 | 26.51 | 26.63 | 26.07 | 26.18 | 1,287,876 | -0.21(-0.81%) |
Dec 11, 2020 | 26.21 | 26.70 | 26.16 | 26.39 | 701,898 | -0.07(-0.27%) |
Dec 10, 2020 | 26.71 | 26.71 | 25.87 | 26.46 | 2,319,941 | -0.25(-0.93%) |
Dec 09, 2020 | 26.71 | 26.87 | 26.43 | 26.71 | 2,208,608 | +0.20(+0.74%) |
Dec 08, 2020 | 26.09 | 26.56 | 26.09 | 26.52 | 1,503,109 | +0.39(+1.50%) |
Dec 07, 2020 | 26.02 | 26.49 | 26.02 | 26.13 | 1,347,384 | +0.24(+0.93%) |
Dec 04, 2020 | 25.80 | 25.96 | 25.65 | 25.89 | 1,214,116 | +0.23(+0.90%) |
Dec 03, 2020 | 25.75 | 26.05 | 25.56 | 25.65 | 863,633 | -0.04(-0.17%) |
Dec 02, 2020 | 25.58 | 25.91 | 25.42 | 25.70 | 1,496,066 | +0.17(+0.66%) |
Dec 01, 2020 | 25.60 | 25.91 | 25.28 | 25.53 | 1,154,867 | +0.23(+0.92%) |
Nov 30, 2020 | 25.43 | 25.51 | 25.04 | 25.30 | 1,756,440 | -0.20(-0.77%) |
Nov 27, 2020 | 25.76 | 25.85 | 25.43 | 25.49 | 1,293,403 | -0.12(-0.49%) |
Nov 25, 2020 | 25.49 | 25.72 | 25.24 | 25.62 | 628,003 | +0.06(+0.24%) |
Nov 24, 2020 | 25.08 | 25.83 | 24.89 | 25.56 | 1,751,791 | +0.84(+3.39%) |
Nov 23, 2020 | 25.01 | 25.47 | 24.70 | 24.72 | 1,389,188 | -0.16(-0.64%) |
Nov 20, 2020 | 25.56 | 25.56 | 24.70 | 24.88 | 1,719,483 | +0.12(+0.50%) |
Nov 19, 2020 | 24.83 | 24.95 | 24.55 | 24.75 | 2,172,655 | -0.14(-0.57%) |
Nov 18, 2020 | 25.53 | 25.74 | 24.84 | 24.90 | 1,051,681 | -0.60(-2.34%) |
Nov 17, 2020 | 25.26 | 25.51 | 24.87 | 25.49 | 2,182,658 | +0.16(+0.63%) |
Nov 16, 2020 | 25.22 | 25.44 | 24.69 | 25.33 | 1,224,908 | +0.58(+2.34%) |
Nov 13, 2020 | 24.67 | 24.91 | 24.39 | 24.75 | 995,348 | +0.32(+1.31%) |
Nov 12, 2020 | 24.58 | 24.69 | 24.26 | 24.43 | 1,559,932 | -0.24(-0.97%) |
Nov 11, 2020 | 25.11 | 25.14 | 24.46 | 24.67 | 871,244 | -0.25(-1.00%) |
Nov 10, 2020 | 24.48 | 25.05 | 24.20 | 24.92 | 902,507 | +0.29(+1.19%) |
Nov 09, 2020 | 25.10 | 25.61 | 24.48 | 24.63 | 1,646,319 | +0.53(+2.18%) |
Nov 06, 2020 | 24.57 | 24.57 | 23.79 | 24.10 | 766,638 | -0.06(-0.26%) |
Nov 05, 2020 | 24.00 | 25.01 | 23.80 | 24.17 | 1,981,828 | +0.81(+3.48%) |
Nov 04, 2020 | 22.38 | 23.58 | 22.38 | 23.35 | 1,911,640 | +1.00(+4.46%) |
Nov 03, 2020 | 22.82 | 23.00 | 22.28 | 22.36 | 1,293,700 | -0.04(-0.20%) |
Nov 02, 2020 | 22.17 | 22.75 | 22.03 | 22.40 | 1,003,360 | +0.41(+1.89%) |
Oct 30, 2020 | 22.54 | 23.00 | 21.63 | 21.99 | 1,026,529 | -0.56(-2.50%) |
Oct 29, 2020 | 22.23 | 22.65 | 21.55 | 22.55 | 905,813 | +0.35(+1.59%) |
Oct 28, 2020 | 22.28 | 22.28 | 21.68 | 22.20 | 1,258,927 | -0.54(-2.37%) |
Oct 27, 2020 | 23.03 | 23.46 | 22.67 | 22.74 | 627,662 | -0.42(-1.83%) |
Oct 26, 2020 | 23.94 | 24.06 | 23.03 | 23.16 | 743,158 | -1.07(-4.41%) |
Oct 23, 2020 | 24.66 | 24.69 | 23.95 | 24.23 | 628,362 | -0.18(-0.72%) |
Oct 22, 2020 | 24.24 | 24.64 | 24.14 | 24.40 | 977,074 | +0.20(+0.84%) |
Oct 21, 2020 | 24.52 | 24.52 | 23.92 | 24.20 | 820,040 | -0.19(-0.76%) |
Oct 20, 2020 | 24.66 | 24.79 | 24.32 | 24.39 | 538,967 | -0.05(-0.22%) |
Oct 19, 2020 | 24.69 | 24.92 | 24.41 | 24.44 | 1,854,641 | +0.02(+0.07%) |
Oct 16, 2020 | 24.04 | 24.66 | 23.97 | 24.42 | 1,600,941 | +0.36(+1.50%) |
Oct 15, 2020 | 23.39 | 24.17 | 23.15 | 24.06 | 886,695 | +0.37(+1.56%) |
Oct 14, 2020 | 23.65 | 24.05 | 23.57 | 23.69 | 704,671 | +0.07(+0.30%) |
Oct 13, 2020 | 23.91 | 23.99 | 23.53 | 23.62 | 763,579 | -0.11(-0.45%) |
Oct 12, 2020 | 24.17 | 24.24 | 23.63 | 23.72 | 704,071 | +0.08(+0.34%) |
Oct 09, 2020 | 23.63 | 23.72 | 23.34 | 23.65 | 869,325 | +0.09(+0.37%) |
Oct 08, 2020 | 23.23 | 23.57 | 23.02 | 23.56 | 1,016,731 | +0.69(+3.01%) |
Oct 07, 2020 | 22.93 | 23.12 | 22.63 | 22.87 | 1,305,643 | +0.13(+0.58%) |
Oct 06, 2020 | 22.79 | 23.29 | 22.65 | 22.74 | 1,058,156 | -0.22(-0.96%) |
Oct 05, 2020 | 22.60 | 22.98 | 22.49 | 22.96 | 773,359 | +0.64(+2.85%) |
Oct 02, 2020 | 21.36 | 22.57 | 21.36 | 22.32 | 702,034 | +0.37(+1.69%) |