Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.41 | 37.45 | 37.31 | 37.39 | 525,884 | +0.62(+1.68%) |
Aug 30, 2021 | 36.77 | 36.86 | 36.60 | 36.78 | 267,431 | +0.09(+0.23%) |
Aug 27, 2021 | 36.50 | 36.73 | 36.41 | 36.69 | 460,414 | +0.42(+1.15%) |
Aug 26, 2021 | 36.41 | 36.47 | 36.27 | 36.27 | 648,979 | -0.44(-1.19%) |
Aug 25, 2021 | 36.59 | 36.71 | 36.49 | 36.71 | 6,245,911 | +0.09(+0.23%) |
Aug 24, 2021 | 36.38 | 36.70 | 36.38 | 36.62 | 1,685,289 | +0.84(+2.34%) |
Aug 23, 2021 | 35.58 | 35.83 | 35.49 | 35.79 | 473,648 | +0.54(+1.54%) |
Aug 20, 2021 | 34.99 | 35.28 | 34.99 | 35.24 | 2,087,000 | -0.01(-0.03%) |
Aug 19, 2021 | 35.15 | 35.38 | 35.04 | 35.25 | 600,255 | -0.60(-1.67%) |
Aug 18, 2021 | 36.06 | 36.22 | 35.85 | 35.85 | 448,742 | +0.07(+0.19%) |
Aug 17, 2021 | 35.81 | 35.99 | 35.65 | 35.79 | 1,149,735 | -0.79(-2.16%) |
Aug 16, 2021 | 36.59 | 36.59 | 36.40 | 36.58 | 493,101 | -0.36(-0.98%) |
Aug 13, 2021 | 36.92 | 36.94 | 36.72 | 36.94 | 743,973 | -0.17(-0.46%) |
Aug 12, 2021 | 37.18 | 37.18 | 36.91 | 37.11 | 1,382,470 | -0.38(-1.02%) |
Aug 11, 2021 | 37.60 | 37.60 | 37.31 | 37.49 | 897,997 | +0.05(+0.13%) |
Aug 10, 2021 | 37.57 | 37.58 | 37.37 | 37.44 | 669,564 | +0.02(+0.05%) |
Aug 09, 2021 | 37.45 | 37.56 | 37.39 | 37.42 | 1,530,493 | +0.11(+0.31%) |
Aug 06, 2021 | 37.50 | 37.50 | 37.20 | 37.31 | 1,394,896 | -0.38(-1.01%) |
Aug 05, 2021 | 37.69 | 37.85 | 37.66 | 37.69 | 943,718 | -0.11(-0.30%) |
Aug 04, 2021 | 37.83 | 38.02 | 37.69 | 37.80 | 1,031,235 | +0.27(+0.71%) |
Aug 03, 2021 | 37.35 | 37.54 | 37.18 | 37.54 | 2,912,160 | +0.15(+0.41%) |
Aug 02, 2021 | 37.41 | 37.60 | 37.36 | 37.38 | 664,614 | +0.24(+0.64%) |
Jul 30, 2021 | 37.07 | 37.33 | 37.05 | 37.15 | 809,558 | -0.36(-0.96%) |
Jul 29, 2021 | 37.61 | 37.63 | 37.37 | 37.51 | 1,026,576 | +0.25(+0.66%) |
Jul 28, 2021 | 36.76 | 37.34 | 36.68 | 37.26 | 1,025,511 | +1.07(+2.94%) |
Jul 27, 2021 | 36.19 | 36.33 | 35.74 | 36.19 | 6,080,355 | -0.89(-2.41%) |
Jul 26, 2021 | 37.15 | 37.31 | 36.99 | 37.09 | 1,835,991 | -0.86(-2.26%) |
Jul 23, 2021 | 38.18 | 38.18 | 37.81 | 37.95 | 2,940,096 | -0.73(-1.89%) |
Jul 22, 2021 | 38.69 | 38.71 | 38.49 | 38.68 | 419,986 | +0.09(+0.22%) |
Jul 21, 2021 | 38.13 | 38.59 | 38.06 | 38.59 | 283,169 | +0.27(+0.70%) |
Jul 20, 2021 | 38.05 | 38.39 | 37.92 | 38.33 | 488,891 | +0.22(+0.57%) |
Jul 19, 2021 | 38.22 | 38.27 | 37.94 | 38.11 | 1,903,128 | -0.78(-2.01%) |
Jul 16, 2021 | 39.30 | 39.30 | 38.81 | 38.89 | 1,300,070 | -0.35(-0.90%) |
Jul 15, 2021 | 39.31 | 39.41 | 39.12 | 39.24 | 1,004,919 | +0.11(+0.29%) |
Jul 14, 2021 | 39.30 | 39.32 | 39.02 | 39.13 | 860,073 | +0.20(+0.51%) |
Jul 13, 2021 | 38.96 | 39.17 | 38.92 | 38.93 | 412,004 | +0.08(+0.20%) |
Jul 12, 2021 | 38.69 | 38.89 | 38.63 | 38.85 | 461,901 | +0.02(+0.05%) |
Jul 09, 2021 | 38.62 | 38.85 | 38.53 | 38.83 | 746,995 | +0.68(+1.77%) |
Jul 08, 2021 | 38.13 | 38.27 | 37.98 | 38.16 | 786,107 | -0.81(-2.08%) |
Jul 07, 2021 | 39.21 | 39.23 | 38.82 | 38.96 | 1,174,916 | -0.04(-0.10%) |
Jul 06, 2021 | 39.25 | 39.25 | 38.85 | 39.00 | 775,786 | -0.72(-1.82%) |
Jul 02, 2021 | 39.65 | 39.74 | 39.51 | 39.73 | 499,496 | -0.07(-0.17%) |
Jul 01, 2021 | 40.00 | 40.09 | 39.61 | 39.79 | 1,349,889 | -0.25(-0.62%) |
Jun 30, 2021 | 39.96 | 40.13 | 39.96 | 40.04 | 811,759 | -0.24(-0.59%) |
Jun 29, 2021 | 40.00 | 40.28 | 39.91 | 40.28 | 865,680 | +0.04(+0.09%) |
Jun 28, 2021 | 40.18 | 40.31 | 40.14 | 40.24 | 856,414 | +0.09(+0.21%) |
Jun 25, 2021 | 40.16 | 40.22 | 40.01 | 40.15 | 451,703 | +0.31(+0.79%) |
Jun 24, 2021 | 39.69 | 39.86 | 39.65 | 39.84 | 437,820 | +0.40(+1.01%) |
Jun 23, 2021 | 39.47 | 39.70 | 39.44 | 39.44 | 2,078,672 | +0.25(+0.63%) |
Jun 22, 2021 | 38.99 | 39.23 | 38.89 | 39.19 | 1,261,026 | -0.23(-0.58%) |
Jun 21, 2021 | 39.21 | 39.42 | 39.03 | 39.42 | 402,969 | +0.19(+0.48%) |
Jun 18, 2021 | 39.36 | 39.40 | 39.16 | 39.23 | 304,144 | -0.27(-0.70%) |
Jun 17, 2021 | 39.41 | 39.61 | 39.35 | 39.51 | 479,701 | +0.26(+0.65%) |
Jun 16, 2021 | 39.71 | 39.81 | 39.09 | 39.25 | 646,561 | -0.54(-1.36%) |
Jun 15, 2021 | 39.99 | 39.99 | 39.73 | 39.79 | 421,703 | -0.27(-0.66%) |
Jun 14, 2021 | 39.97 | 40.09 | 39.89 | 40.06 | 267,491 | +0.13(+0.33%) |
Jun 11, 2021 | 40.00 | 40.00 | 39.78 | 39.92 | 296,334 | -0.12(-0.31%) |
Jun 10, 2021 | 39.81 | 40.09 | 39.81 | 40.05 | 1,022,186 | +0.34(+0.86%) |
Jun 09, 2021 | 39.81 | 39.90 | 39.69 | 39.71 | 636,225 | -0.10(-0.26%) |
Jun 08, 2021 | 39.96 | 39.98 | 39.72 | 39.81 | 441,086 | -0.26(-0.64%) |
Jun 07, 2021 | 40.00 | 40.08 | 39.79 | 40.06 | 8,841,420 | -0.13(-0.33%) |
Jun 04, 2021 | 40.08 | 40.21 | 40.03 | 40.20 | 439,661 | +0.42(+1.05%) |
Jun 03, 2021 | 39.83 | 39.93 | 39.71 | 39.78 | 818,337 | -0.49(-1.22%) |
Jun 02, 2021 | 40.14 | 40.31 | 40.06 | 40.27 | 1,362,322 | +0.02(+0.05%) |
Jun 01, 2021 | 40.30 | 40.34 | 40.09 | 40.25 | 2,793,375 | +0.89(+2.26%) |
May 28, 2021 | 39.17 | 39.42 | 39.17 | 39.36 | 425,037 | +0.28(+0.73%) |
May 27, 2021 | 39.08 | 39.14 | 38.95 | 39.08 | 1,384,789 | +0.01(+0.02%) |
May 26, 2021 | 38.97 | 39.10 | 38.93 | 39.07 | 535,339 | +0.26(+0.66%) |
May 25, 2021 | 38.89 | 38.98 | 38.77 | 38.82 | 448,589 | +0.42(+1.08%) |
May 24, 2021 | 38.21 | 38.49 | 38.17 | 38.40 | 450,074 | +0.32(+0.85%) |
May 21, 2021 | 38.53 | 38.53 | 38.03 | 38.08 | 804,997 | -0.48(-1.25%) |
May 20, 2021 | 38.34 | 38.60 | 38.27 | 38.56 | 370,326 | +0.29(+0.77%) |
May 19, 2021 | 37.91 | 38.37 | 37.87 | 38.27 | 1,164,459 | -0.12(-0.32%) |
May 18, 2021 | 38.33 | 38.56 | 38.27 | 38.39 | 779,802 | +0.62(+1.65%) |
May 17, 2021 | 37.58 | 37.78 | 37.51 | 37.76 | 730,036 | -0.16(-0.42%) |
May 14, 2021 | 37.58 | 37.93 | 37.50 | 37.93 | 1,482,290 | +0.76(+2.04%) |
May 13, 2021 | 37.40 | 37.53 | 36.94 | 37.17 | 690,732 | -0.07(-0.18%) |
May 12, 2021 | 37.78 | 37.91 | 37.19 | 37.23 | 1,341,389 | -1.17(-3.06%) |
May 11, 2021 | 37.77 | 38.43 | 37.55 | 38.41 | 1,289,960 | -0.14(-0.37%) |
May 10, 2021 | 39.12 | 39.12 | 38.51 | 38.55 | 599,100 | -0.81(-2.07%) |
May 07, 2021 | 39.16 | 39.53 | 39.15 | 39.36 | 346,026 | +0.35(+0.90%) |
May 06, 2021 | 38.84 | 39.01 | 38.69 | 39.01 | 596,795 | +0.32(+0.83%) |
May 05, 2021 | 38.66 | 38.79 | 38.52 | 38.69 | 1,586,331 | +0.17(+0.44%) |
May 04, 2021 | 38.65 | 38.69 | 38.22 | 38.52 | 1,510,485 | -0.41(-1.05%) |
May 03, 2021 | 38.91 | 39.17 | 38.82 | 38.93 | 2,975,301 | -0.05(-0.12%) |
Apr 30, 2021 | 39.19 | 39.25 | 38.88 | 38.98 | 1,397,356 | -0.67(-1.70%) |
Apr 29, 2021 | 39.86 | 39.89 | 39.35 | 39.65 | 534,498 | -0.08(-0.19%) |
Apr 28, 2021 | 39.64 | 39.92 | 39.55 | 39.72 | 927,105 | +0.25(+0.62%) |
Apr 27, 2021 | 39.58 | 39.63 | 39.39 | 39.48 | 8,342,424 | -0.04(-0.10%) |
Apr 26, 2021 | 39.35 | 39.56 | 39.32 | 39.52 | 648,528 | +0.11(+0.29%) |
Apr 23, 2021 | 39.19 | 39.45 | 39.18 | 39.40 | 1,049,310 | +0.61(+1.56%) |
Apr 22, 2021 | 38.90 | 39.03 | 38.65 | 38.80 | 376,727 | -0.12(-0.32%) |
Apr 21, 2021 | 38.49 | 38.94 | 38.40 | 38.92 | 469,902 | +0.23(+0.59%) |
Apr 20, 2021 | 39.01 | 39.03 | 38.56 | 38.69 | 1,019,066 | -0.34(-0.87%) |
Apr 19, 2021 | 39.10 | 39.18 | 38.90 | 39.03 | 673,271 | -0.13(-0.34%) |
Apr 16, 2021 | 39.20 | 39.26 | 39.02 | 39.17 | 983,610 | +0.09(+0.24%) |
Apr 15, 2021 | 39.00 | 39.11 | 38.92 | 39.07 | 544,492 | +0.42(+1.08%) |
Apr 14, 2021 | 38.92 | 38.97 | 38.65 | 38.65 | 877,629 | +0.12(+0.32%) |
Apr 13, 2021 | 38.48 | 38.77 | 38.42 | 38.53 | 8,107,326 | +0.09(+0.22%) |
Apr 12, 2021 | 38.43 | 38.47 | 38.31 | 38.45 | 1,125,067 | -0.24(-0.61%) |
Apr 09, 2021 | 38.69 | 38.69 | 38.52 | 38.68 | 568,068 | -0.38(-0.97%) |
Apr 08, 2021 | 39.08 | 39.20 | 38.99 | 39.06 | 518,544 | +0.40(+1.03%) |
Apr 07, 2021 | 38.74 | 38.86 | 38.57 | 38.66 | 653,158 | -0.68(-1.73%) |
Apr 06, 2021 | 39.10 | 39.45 | 39.00 | 39.35 | 834,603 | +0.23(+0.58%) |
Apr 05, 2021 | 39.17 | 39.18 | 38.98 | 39.12 | 509,716 | +0.10(+0.27%) |
Apr 01, 2021 | 39.17 | 39.24 | 38.92 | 39.01 | 882,312 | +0.49(+1.28%) |
Mar 31, 2021 | 38.32 | 38.59 | 38.20 | 38.52 | 594,186 | +0.14(+0.37%) |
Mar 30, 2021 | 38.20 | 38.44 | 38.07 | 38.38 | 650,302 | +0.20(+0.52%) |
Mar 29, 2021 | 38.13 | 38.32 | 38.00 | 38.18 | 604,237 | -0.32(-0.84%) |
Mar 26, 2021 | 37.92 | 38.50 | 37.65 | 38.50 | 1,274,827 | +0.96(+2.55%) |
Mar 25, 2021 | 37.37 | 37.67 | 37.29 | 37.55 | 786,161 | +0.06(+0.17%) |
Mar 24, 2021 | 38.20 | 38.22 | 37.44 | 37.48 | 1,930,797 | -0.94(-2.44%) |
Mar 23, 2021 | 38.72 | 38.76 | 38.37 | 38.42 | 1,331,913 | -0.73(-1.86%) |
Mar 22, 2021 | 39.05 | 39.23 | 38.87 | 39.15 | 1,548,003 | -0.05(-0.12%) |
Mar 19, 2021 | 38.87 | 39.23 | 38.73 | 39.20 | 529,873 | +0.44(+1.12%) |
Mar 18, 2021 | 39.17 | 39.22 | 38.71 | 38.76 | 560,822 | -0.71(-1.80%) |
Mar 17, 2021 | 38.94 | 39.61 | 38.82 | 39.47 | 701,270 | -0.01(-0.02%) |
Mar 16, 2021 | 39.41 | 39.57 | 39.30 | 39.48 | 763,483 | +0.15(+0.38%) |
Mar 15, 2021 | 39.02 | 39.33 | 38.93 | 39.33 | 1,010,468 | +0.03(+0.07%) |
Mar 12, 2021 | 39.33 | 39.36 | 39.02 | 39.30 | 1,401,369 | -0.84(-2.10%) |
Mar 11, 2021 | 39.78 | 40.14 | 39.59 | 40.14 | 1,448,392 | +1.26(+3.24%) |
Mar 10, 2021 | 39.21 | 39.36 | 38.68 | 38.88 | 1,094,347 | -0.17(-0.44%) |
Mar 09, 2021 | 38.69 | 39.25 | 38.66 | 39.05 | 1,528,391 | +0.96(+2.51%) |
Mar 08, 2021 | 38.63 | 38.64 | 38.05 | 38.10 | 14,049,530 | -1.26(-3.20%) |
Mar 05, 2021 | 39.51 | 39.51 | 38.56 | 39.36 | 1,547,234 | +0.38(+0.97%) |
Mar 04, 2021 | 39.78 | 39.90 | 38.74 | 38.98 | 3,336,816 | -0.95(-2.37%) |
Mar 03, 2021 | 40.33 | 40.41 | 39.75 | 39.92 | 2,637,746 | -0.09(-0.24%) |
Mar 02, 2021 | 40.20 | 40.23 | 39.90 | 40.02 | 1,343,483 | -0.43(-1.05%) |
Mar 01, 2021 | 40.18 | 40.53 | 40.05 | 40.44 | 826,904 | +1.16(+2.96%) |
Feb 26, 2021 | 39.54 | 39.56 | 38.99 | 39.28 | 742,224 | -0.49(-1.24%) |
Feb 25, 2021 | 40.75 | 40.83 | 39.70 | 39.77 | 593,180 | -0.98(-2.41%) |
Feb 24, 2021 | 40.36 | 40.76 | 40.09 | 40.76 | 788,015 | -0.24(-0.58%) |
Feb 23, 2021 | 40.62 | 41.12 | 40.05 | 40.99 | 763,084 | +0.11(+0.28%) |
Feb 22, 2021 | 41.06 | 41.30 | 40.88 | 40.88 | 864,028 | -1.34(-3.18%) |
Feb 19, 2021 | 42.23 | 42.40 | 42.09 | 42.22 | 633,036 | +0.28(+0.68%) |
Feb 18, 2021 | 41.91 | 41.96 | 41.53 | 41.94 | 834,068 | -0.67(-1.58%) |
Feb 17, 2021 | 42.60 | 42.67 | 42.32 | 42.61 | 1,128,343 | -0.01(-0.02%) |
Feb 16, 2021 | 42.81 | 42.93 | 42.51 | 42.62 | 785,077 | +0.05(+0.12%) |
Feb 12, 2021 | 42.37 | 42.71 | 42.27 | 42.57 | 878,788 | +0.06(+0.14%) |
Feb 11, 2021 | 42.45 | 42.69 | 42.37 | 42.51 | 903,995 | +0.47(+1.13%) |
Feb 10, 2021 | 42.36 | 42.43 | 41.81 | 42.03 | 1,602,376 | +0.17(+0.41%) |
Feb 09, 2021 | 41.42 | 41.93 | 41.40 | 41.86 | 727,115 | +0.42(+1.00%) |
Feb 08, 2021 | 41.23 | 41.48 | 41.22 | 41.45 | 769,779 | +0.09(+0.23%) |
Feb 05, 2021 | 41.22 | 41.37 | 41.04 | 41.35 | 710,303 | +0.35(+0.85%) |
Feb 04, 2021 | 40.98 | 41.00 | 40.69 | 41.00 | 1,196,094 | +0.02(+0.05%) |
Feb 03, 2021 | 41.04 | 41.11 | 40.83 | 40.98 | 715,901 | +0.26(+0.65%) |
Feb 02, 2021 | 40.76 | 40.80 | 40.58 | 40.72 | 1,191,411 | +0.58(+1.44%) |
Feb 01, 2021 | 39.93 | 40.23 | 39.74 | 40.14 | 716,528 | +1.15(+2.96%) |
Jan 29, 2021 | 39.30 | 39.40 | 38.80 | 38.99 | 917,369 | -1.05(-2.62%) |
Jan 28, 2021 | 39.63 | 40.14 | 39.50 | 40.04 | 723,935 | +0.24(+0.59%) |
Jan 27, 2021 | 40.09 | 40.18 | 39.70 | 39.80 | 1,209,430 | -1.13(-2.75%) |
Jan 26, 2021 | 40.93 | 40.97 | 40.70 | 40.93 | 1,372,252 | -0.32(-0.78%) |
Jan 25, 2021 | 41.41 | 41.49 | 40.86 | 41.25 | 983,071 | +0.41(+1.00%) |
Jan 22, 2021 | 40.66 | 40.93 | 40.52 | 40.84 | 1,033,533 | -0.28(-0.69%) |
Jan 21, 2021 | 41.15 | 41.21 | 40.93 | 41.13 | 1,524,241 | +0.13(+0.32%) |
Jan 20, 2021 | 40.93 | 41.08 | 40.78 | 40.99 | 1,790,380 | +0.86(+2.15%) |
Jan 19, 2021 | 40.34 | 40.43 | 40.10 | 40.13 | 1,183,464 | +0.68(+1.73%) |
Jan 15, 2021 | 39.65 | 39.68 | 39.36 | 39.45 | 748,249 | -0.61(-1.53%) |
Jan 14, 2021 | 40.14 | 40.31 | 40.00 | 40.07 | 1,153,956 | +0.34(+0.86%) |
Jan 13, 2021 | 39.64 | 39.87 | 39.43 | 39.73 | 604,431 | +0.15(+0.38%) |
Jan 12, 2021 | 39.42 | 39.63 | 39.35 | 39.57 | 815,336 | +0.28(+0.72%) |
Jan 11, 2021 | 39.30 | 39.43 | 39.22 | 39.29 | 1,352,256 | -0.54(-1.35%) |
Jan 08, 2021 | 39.40 | 39.83 | 39.23 | 39.83 | 1,353,381 | +1.16(+3.01%) |
Jan 07, 2021 | 38.57 | 38.69 | 38.35 | 38.67 | 980,426 | +0.32(+0.84%) |
Jan 06, 2021 | 38.38 | 38.79 | 38.25 | 38.34 | 2,821,352 | -0.44(-1.12%) |
Jan 05, 2021 | 38.06 | 38.78 | 38.06 | 38.78 | 809,191 | +0.94(+2.47%) |
Jan 04, 2021 | 38.23 | 38.34 | 37.67 | 37.84 | 1,140,814 | +0.31(+0.83%) |
Dec 31, 2020 | 37.53 | 37.53 | 37.53 | 507,378 | -0.09(-0.23%) | |
Dec 30, 2020 | 37.46 | 37.69 | 37.44 | 37.62 | 507,378 | +0.67(+1.82%) |
Dec 29, 2020 | 36.72 | 36.97 | 36.68 | 36.94 | 406,598 | +0.53(+1.45%) |
Dec 28, 2020 | 36.46 | 36.49 | 36.31 | 36.41 | 419,833 | +0.04(+0.10%) |
Dec 24, 2020 | 36.41 | 36.49 | 36.13 | 36.38 | 277,990 | -0.23(-0.62%) |
Dec 23, 2020 | 36.51 | 36.63 | 36.46 | 36.60 | 657,818 | +0.44(+1.23%) |
Dec 22, 2020 | 36.39 | 36.41 | 36.08 | 36.16 | 959,717 | -0.22(-0.60%) |
Dec 21, 2020 | 36.05 | 36.54 | 35.95 | 36.38 | 550,473 | -0.50(-1.36%) |
Dec 18, 2020 | 36.88 | 36.98 | 36.73 | 36.88 | 707,296 | -0.12(-0.33%) |
Dec 17, 2020 | 36.97 | 37.03 | 36.84 | 37.00 | 840,048 | +0.28(+0.77%) |
Dec 16, 2020 | 36.61 | 36.77 | 36.53 | 36.72 | 639,342 | +0.19(+0.52%) |
Dec 15, 2020 | 36.31 | 36.53 | 36.19 | 36.53 | 411,140 | +0.41(+1.12%) |
Dec 14, 2020 | 36.38 | 36.41 | 36.12 | 36.12 | 459,175 | -0.25(-0.70%) |
Dec 11, 2020 | 36.40 | 36.47 | 36.30 | 36.38 | 458,161 | -0.25(-0.67%) |
Dec 10, 2020 | 36.14 | 36.64 | 36.11 | 36.62 | 555,136 | +0.41(+1.15%) |
Dec 09, 2020 | 36.64 | 36.64 | 36.05 | 36.21 | 740,150 | -0.26(-0.72%) |
Dec 08, 2020 | 36.44 | 36.48 | 36.29 | 36.47 | 1,988,358 | +0.03(+0.08%) |
Dec 07, 2020 | 36.43 | 36.55 | 36.35 | 36.45 | 2,449,669 | +0.01(+0.03%) |
Dec 04, 2020 | 36.35 | 36.44 | 36.29 | 36.44 | 1,637,625 | +0.41(+1.12%) |
Dec 03, 2020 | 35.95 | 36.16 | 35.94 | 36.03 | 542,497 | +0.45(+1.27%) |
Dec 02, 2020 | 35.46 | 35.65 | 35.35 | 35.58 | 628,441 | +0.06(+0.16%) |
Dec 01, 2020 | 35.45 | 35.65 | 35.30 | 35.52 | 1,014,810 | +0.62(+1.78%) |
Nov 30, 2020 | 35.27 | 35.31 | 34.87 | 34.90 | 467,899 | -0.84(-2.35%) |
Nov 27, 2020 | 35.70 | 35.80 | 35.65 | 35.74 | 498,799 | +0.35(+0.99%) |
Nov 25, 2020 | 35.23 | 35.39 | 35.17 | 35.39 | 622,942 | -0.30(-0.84%) |
Nov 24, 2020 | 35.53 | 35.70 | 35.30 | 35.69 | 905,712 | +0.44(+1.26%) |
Nov 23, 2020 | 35.53 | 35.53 | 35.15 | 35.25 | 669,678 | +0.08(+0.21%) |
Nov 20, 2020 | 35.05 | 35.25 | 35.01 | 35.17 | 670,796 | +0.25(+0.73%) |
Nov 19, 2020 | 34.65 | 34.97 | 34.58 | 34.92 | 2,420,192 | +0.08(+0.22%) |
Nov 18, 2020 | 35.03 | 35.05 | 34.83 | 34.84 | 516,353 | -0.09(-0.27%) |
Nov 17, 2020 | 34.85 | 35.01 | 34.73 | 34.94 | 696,101 | -0.16(-0.46%) |
Nov 16, 2020 | 34.93 | 35.17 | 34.93 | 35.10 | 1,218,992 | +0.39(+1.11%) |
Nov 13, 2020 | 34.65 | 34.71 | 34.43 | 34.71 | 625,064 | +0.62(+1.82%) |
Nov 12, 2020 | 34.44 | 34.57 | 34.01 | 34.09 | 1,042,722 | -0.18(-0.52%) |
Nov 11, 2020 | 33.97 | 34.32 | 33.88 | 34.27 | 947,480 | +0.11(+0.33%) |
Nov 10, 2020 | 34.44 | 34.48 | 33.99 | 34.15 | 2,312,659 | -0.70(-2.00%) |
Nov 09, 2020 | 35.73 | 35.73 | 34.81 | 34.85 | 514,615 | +0.11(+0.33%) |
Nov 06, 2020 | 34.55 | 34.83 | 34.41 | 34.74 | 318,209 | +0.14(+0.41%) |
Nov 05, 2020 | 34.53 | 34.67 | 34.25 | 34.60 | 2,982,379 | +0.65(+1.92%) |
Nov 04, 2020 | 33.40 | 34.08 | 33.30 | 33.95 | 1,764,223 | +1.07(+3.27%) |
Nov 03, 2020 | 32.89 | 33.00 | 32.66 | 32.87 | 488,040 | +0.00(+0.00%) |
Nov 02, 2020 | 32.80 | 32.87 | 32.60 | 32.87 | 409,752 | +0.41(+1.28%) |
Oct 30, 2020 | 32.65 | 32.66 | 32.28 | 32.46 | 826,876 | -0.42(-1.29%) |
Oct 29, 2020 | 32.69 | 32.99 | 32.57 | 32.88 | 493,312 | +0.41(+1.25%) |
Oct 28, 2020 | 32.79 | 32.82 | 32.45 | 32.48 | 760,721 | -0.79(-2.38%) |
Oct 27, 2020 | 33.12 | 33.33 | 33.07 | 33.27 | 599,931 | +0.29(+0.89%) |
Oct 26, 2020 | 33.01 | 33.18 | 32.69 | 32.98 | 725,334 | -0.37(-1.10%) |
Oct 23, 2020 | 33.24 | 33.35 | 33.04 | 33.34 | 464,846 | +0.11(+0.34%) |
Oct 22, 2020 | 33.37 | 33.39 | 33.06 | 33.23 | 1,852,376 | -0.10(-0.31%) |
Oct 21, 2020 | 33.35 | 33.54 | 33.30 | 33.33 | 775,005 | +0.03(+0.08%) |
Oct 20, 2020 | 33.16 | 33.48 | 33.14 | 33.31 | 1,035,031 | +0.40(+1.20%) |
Oct 19, 2020 | 33.13 | 33.25 | 32.84 | 32.91 | 705,950 | -0.10(-0.31%) |
Oct 16, 2020 | 33.02 | 33.13 | 32.94 | 33.01 | 387,920 | +0.13(+0.40%) |
Oct 15, 2020 | 32.64 | 32.94 | 32.61 | 32.88 | 327,156 | -0.35(-1.05%) |
Oct 14, 2020 | 33.44 | 33.52 | 33.19 | 33.23 | 361,472 | -0.13(-0.40%) |
Oct 13, 2020 | 33.34 | 33.42 | 33.18 | 33.36 | 1,068,470 | -0.09(-0.28%) |
Oct 12, 2020 | 33.29 | 33.53 | 33.23 | 33.46 | 1,501,060 | +0.32(+0.97%) |
Oct 09, 2020 | 32.96 | 33.19 | 32.91 | 33.14 | 1,595,289 | +0.34(+1.03%) |
Oct 08, 2020 | 32.72 | 32.87 | 32.63 | 32.80 | 2,260,802 | +0.20(+0.61%) |
Oct 07, 2020 | 32.54 | 32.68 | 32.45 | 32.60 | 3,428,107 | +0.41(+1.29%) |
Oct 06, 2020 | 32.28 | 32.48 | 32.09 | 32.19 | 1,318,016 | +0.02(+0.06%) |
Oct 05, 2020 | 31.95 | 32.17 | 31.92 | 32.17 | 375,186 | +0.43(+1.37%) |
Oct 02, 2020 | 31.58 | 31.99 | 31.58 | 31.73 | 472,273 | -0.35(-1.09%) |
Oct 01, 2020 | 32.07 | 32.10 | 31.86 | 32.08 | 180,362 | +0.35(+1.10%) |
Sep 30, 2020 | 31.44 | 31.86 | 31.44 | 31.73 | 302,395 | +0.50(+1.60%) |
Sep 29, 2020 | 31.20 | 31.31 | 31.15 | 31.23 | 564,815 | +0.00(+0.00%) |
Sep 28, 2020 | 31.31 | 31.32 | 31.09 | 31.23 | 692,619 | +0.34(+1.10%) |
Sep 25, 2020 | 30.56 | 30.89 | 30.43 | 30.89 | 202,872 | +0.08(+0.28%) |
Sep 24, 2020 | 30.54 | 30.99 | 30.46 | 30.81 | 308,869 | -0.18(-0.58%) |
Sep 23, 2020 | 31.35 | 31.41 | 30.94 | 30.99 | 374,882 | -0.45(-1.44%) |
Sep 22, 2020 | 31.50 | 31.50 | 31.10 | 31.44 | 651,005 | -0.11(-0.34%) |
Sep 21, 2020 | 31.31 | 31.55 | 31.04 | 31.55 | 237,744 | -0.29(-0.91%) |
Sep 18, 2020 | 32.12 | 32.12 | 31.78 | 31.84 | 252,025 | -0.23(-0.70%) |
Sep 17, 2020 | 31.86 | 32.13 | 31.81 | 32.06 | 361,659 | -0.18(-0.55%) |
Sep 16, 2020 | 32.43 | 32.49 | 32.23 | 32.24 | 236,576 | -0.06(-0.17%) |
Sep 15, 2020 | 32.36 | 32.37 | 32.23 | 32.30 | 484,455 | +0.33(+1.03%) |
Sep 14, 2020 | 31.85 | 32.00 | 31.83 | 31.97 | 161,031 | +0.55(+1.76%) |
Sep 11, 2020 | 31.57 | 31.61 | 31.26 | 31.42 | 168,798 | +0.33(+1.06%) |
Sep 10, 2020 | 31.64 | 31.66 | 31.08 | 31.09 | 424,148 | -0.51(-1.60%) |
Sep 09, 2020 | 31.47 | 31.67 | 31.36 | 31.60 | 534,628 | +0.48(+1.54%) |
Sep 08, 2020 | 31.13 | 31.38 | 30.99 | 31.12 | 331,995 | -0.72(-2.27%) |
Sep 04, 2020 | 31.86 | 32.00 | 31.23 | 31.84 | 281,543 | +0.08(+0.27%) |
Sep 03, 2020 | 32.27 | 32.27 | 31.56 | 31.76 | 235,195 | -0.77(-2.37%) |
Sep 02, 2020 | 32.67 | 32.67 | 32.23 | 32.52 | 681,333 | -0.08(-0.26%) |