Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.54 | 25.68 | 25.54 | 25.28 | 153,584 | -0.31(-1.20%) |
Nov 29, 2021 | 25.76 | 25.76 | 25.43 | 25.59 | 26,964 | -0.12(-0.46%) |
Nov 26, 2021 | 25.83 | 25.83 | 25.44 | 25.71 | 25,224 | -0.75(-2.83%) |
Nov 24, 2021 | 26.23 | 26.49 | 26.17 | 26.46 | 23,444 | +0.13(+0.51%) |
Nov 23, 2021 | 26.53 | 26.66 | 26.21 | 26.33 | 30,919 | -0.41(-1.53%) |
Nov 22, 2021 | 27.42 | 27.43 | 26.61 | 26.74 | 101,782 | -0.90(-3.27%) |
Nov 19, 2021 | 27.94 | 28.00 | 27.62 | 27.64 | 21,783 | -0.28(-0.99%) |
Nov 18, 2021 | 28.19 | 27.94 | 27.92 | 27.92 | 13,640 | -0.60(-2.11%) |
Nov 17, 2021 | 29.14 | 29.14 | 28.44 | 28.52 | 22,476 | -0.66(-2.28%) |
Nov 16, 2021 | 29.38 | 29.38 | 29.06 | 29.18 | 8,385 | +0.21(+0.74%) |
Nov 15, 2021 | 29.12 | 29.13 | 28.92 | 28.97 | 25,212 | -0.15(-0.51%) |
Nov 12, 2021 | 28.98 | 29.15 | 28.94 | 29.12 | 20,140 | +0.16(+0.57%) |
Nov 11, 2021 | 28.74 | 28.99 | 28.74 | 28.95 | 7,936 | +1.02(+3.66%) |
Nov 10, 2021 | 28.16 | 27.93 | 24,722 | -0.10(-0.35%) | ||
Nov 09, 2021 | 28.14 | 28.14 | 27.86 | 28.03 | 16,987 | +0.13(+0.47%) |
Nov 08, 2021 | 27.94 | 27.94 | 27.81 | 27.90 | 14,374 | +0.21(+0.75%) |
Nov 05, 2021 | 27.86 | 27.86 | 27.59 | 27.69 | 18,697 | +0.07(+0.25%) |
Nov 04, 2021 | 28.10 | 28.10 | 27.56 | 27.62 | 25,607 | -0.36(-1.30%) |
Nov 03, 2021 | 27.80 | 27.98 | 27.62 | 27.98 | 33,250 | +0.17(+0.63%) |
Nov 02, 2021 | 27.92 | 27.92 | 27.63 | 27.81 | 43,550 | -0.49(-1.72%) |
Nov 01, 2021 | 27.64 | 28.30 | 27.51 | 28.30 | 20,648 | +0.79(+2.86%) |
Oct 29, 2021 | 27.60 | 27.61 | 27.45 | 27.51 | 13,713 | -0.55(-1.95%) |
Oct 28, 2021 | 27.86 | 28.11 | 27.77 | 28.06 | 73,968 | -0.04(-0.14%) |
Oct 27, 2021 | 28.17 | 28.39 | 28.02 | 28.10 | 45,764 | -0.16(-0.57%) |
Oct 26, 2021 | 28.57 | 28.26 | 1,008,974 | -0.39(-1.37%) | ||
Oct 25, 2021 | 28.67 | 28.68 | 28.41 | 28.65 | 6,839 | -0.03(-0.09%) |
Oct 22, 2021 | 29.00 | 29.00 | 28.60 | 28.68 | 14,516 | -0.29(-1.02%) |
Oct 21, 2021 | 29.00 | 29.10 | 28.96 | 28.97 | 4,825 | -0.22(-0.76%) |
Oct 20, 2021 | 29.30 | 29.34 | 29.10 | 29.19 | 12,336 | +0.19(+0.67%) |
Oct 19, 2021 | 28.63 | 29.04 | 28.63 | 29.00 | 13,763 | +0.76(+2.70%) |
Oct 18, 2021 | 28.04 | 28.30 | 28.04 | 28.24 | 14,076 | +0.11(+0.40%) |
Oct 15, 2021 | 27.80 | 28.18 | 27.79 | 28.12 | 22,161 | +0.49(+1.78%) |
Oct 14, 2021 | 27.75 | 27.75 | 27.49 | 27.63 | 16,180 | +0.18(+0.64%) |
Oct 13, 2021 | 27.18 | 27.48 | 27.18 | 27.46 | 5,062 | +0.68(+2.56%) |
Oct 12, 2021 | 26.96 | 26.96 | 26.77 | 26.77 | 6,785 | -0.28(-1.05%) |
Oct 11, 2021 | 27.49 | 27.49 | 27.05 | 27.05 | 5,911 | -0.20(-0.75%) |
Oct 08, 2021 | 27.37 | 27.38 | 27.26 | 27.26 | 3,506 | +0.00(+0.02%) |
Oct 07, 2021 | 26.81 | 27.40 | 26.81 | 27.25 | 8,430 | +1.12(+4.30%) |
Oct 06, 2021 | 25.70 | 26.16 | 25.70 | 26.13 | 7,150 | -0.03(-0.11%) |
Oct 05, 2021 | 26.01 | 26.31 | 26.01 | 26.16 | 6,609 | +0.18(+0.70%) |
Oct 04, 2021 | 26.47 | 26.47 | 25.88 | 25.98 | 14,970 | -0.75(-2.79%) |
Oct 01, 2021 | 26.77 | 26.88 | 26.45 | 26.72 | 65,374 | -0.04(-0.16%) |
Sep 30, 2021 | 26.71 | 26.94 | 26.71 | 26.77 | 37,641 | +0.37(+1.39%) |
Sep 29, 2021 | 26.77 | 26.82 | 26.40 | 26.40 | 5,671 | -0.37(-1.37%) |
Sep 28, 2021 | 27.23 | 27.23 | 26.70 | 26.77 | 7,059 | -0.82(-2.98%) |
Sep 27, 2021 | 27.32 | 27.59 | 27.25 | 27.59 | 92,096 | -0.04(-0.16%) |
Sep 24, 2021 | 27.67 | 27.74 | 27.52 | 27.63 | 12,326 | -0.49(-1.75%) |
Sep 23, 2021 | 28.01 | 28.13 | 28.00 | 28.12 | 67,648 | +0.03(+0.12%) |
Sep 22, 2021 | 27.78 | 28.18 | 27.78 | 28.09 | 3,520 | +0.58(+2.10%) |
Sep 21, 2021 | 27.48 | 27.59 | 27.40 | 27.51 | 10,943 | +0.20(+0.75%) |
Sep 20, 2021 | 27.42 | 27.59 | 27.03 | 27.31 | 25,613 | -0.84(-2.99%) |
Sep 17, 2021 | 28.39 | 28.39 | 28.05 | 28.15 | 5,641 | -0.19(-0.68%) |
Sep 16, 2021 | 28.23 | 28.37 | 28.11 | 28.34 | 39,640 | -0.22(-0.77%) |
Sep 15, 2021 | 28.51 | 28.56 | 28.27 | 28.56 | 8,108 | -0.10(-0.36%) |
Sep 14, 2021 | 29.07 | 29.07 | 28.65 | 28.66 | 13,549 | -0.48(-1.64%) |
Sep 13, 2021 | 29.24 | 29.24 | 28.89 | 29.14 | 10,130 | -0.07(-0.23%) |
Sep 10, 2021 | 29.68 | 29.68 | 29.21 | 29.21 | 4,869 | -0.19(-0.65%) |
Sep 09, 2021 | 29.16 | 29.54 | 29.16 | 29.40 | 11,398 | -0.43(-1.43%) |
Sep 08, 2021 | 30.24 | 30.24 | 29.78 | 29.83 | 19,429 | -0.66(-2.17%) |
Sep 07, 2021 | 30.36 | 30.63 | 30.36 | 30.49 | 48,768 | +0.50(+1.66%) |
Sep 03, 2021 | 29.85 | 30.00 | 29.85 | 29.99 | 3,990 | +0.05(+0.16%) |
Sep 02, 2021 | 30.15 | 30.23 | 29.90 | 29.94 | 17,069 | -0.15(-0.51%) |
Sep 01, 2021 | 29.94 | 30.25 | 29.94 | 30.10 | 6,057 | +0.64(+2.18%) |
Aug 31, 2021 | 29.48 | 29.51 | 29.33 | 29.45 | 34,456 | +0.55(+1.90%) |
Aug 30, 2021 | 28.71 | 29.01 | 28.71 | 28.90 | 9,627 | +0.09(+0.31%) |
Aug 27, 2021 | 28.70 | 28.83 | 28.61 | 28.81 | 11,787 | +0.27(+0.94%) |
Aug 26, 2021 | 28.74 | 28.77 | 28.55 | 28.55 | 7,572 | -0.46(-1.58%) |
Aug 25, 2021 | 28.87 | 29.00 | 28.78 | 29.00 | 7,239 | +0.11(+0.37%) |
Aug 24, 2021 | 28.41 | 28.95 | 28.41 | 28.90 | 13,220 | +1.40(+5.08%) |
Aug 23, 2021 | 27.32 | 27.55 | 27.20 | 27.50 | 8,389 | +0.48(+1.77%) |
Aug 20, 2021 | 26.94 | 27.26 | 26.94 | 27.02 | 35,409 | -0.09(-0.33%) |
Aug 19, 2021 | 26.93 | 27.25 | 26.90 | 27.11 | 18,139 | -0.48(-1.73%) |
Aug 18, 2021 | 27.67 | 27.90 | 27.57 | 27.59 | 45,678 | +0.20(+0.73%) |
Aug 17, 2021 | 27.38 | 27.62 | 27.35 | 27.39 | 32,475 | -0.67(-2.37%) |
Aug 16, 2021 | 28.25 | 28.31 | 28.04 | 28.06 | 10,312 | -0.80(-2.76%) |
Aug 13, 2021 | 29.06 | 29.06 | 28.80 | 28.85 | 3,248 | -0.37(-1.26%) |
Aug 12, 2021 | 29.22 | 29.30 | 29.17 | 29.22 | 5,745 | -0.39(-1.31%) |
Aug 11, 2021 | 29.80 | 29.80 | 29.44 | 29.61 | 6,701 | -0.09(-0.29%) |
Aug 10, 2021 | 29.95 | 29.95 | 29.66 | 29.70 | 13,006 | -0.02(-0.07%) |
Aug 09, 2021 | 29.36 | 29.75 | 29.36 | 29.72 | 63,498 | +0.53(+1.80%) |
Aug 06, 2021 | 29.41 | 29.41 | 29.18 | 29.19 | 14,258 | -0.15(-0.51%) |
Aug 05, 2021 | 29.33 | 29.55 | 29.33 | 29.34 | 10,387 | +0.19(+0.65%) |
Aug 04, 2021 | 29.33 | 29.41 | 29.09 | 29.15 | 10,601 | +0.36(+1.24%) |
Aug 03, 2021 | 28.86 | 28.87 | 28.64 | 28.79 | 14,573 | -0.47(-1.60%) |
Aug 02, 2021 | 29.23 | 29.48 | 29.16 | 29.26 | 94,745 | +0.27(+0.93%) |
Jul 30, 2021 | 29.18 | 29.26 | 28.95 | 28.99 | 7,684 | -0.70(-2.34%) |
Jul 29, 2021 | 29.66 | 29.72 | 29.40 | 29.69 | 23,977 | +0.43(+1.47%) |
Jul 28, 2021 | 28.65 | 29.26 | 28.65 | 29.26 | 22,760 | +1.18(+4.21%) |
Jul 27, 2021 | 27.96 | 28.21 | 27.64 | 28.08 | 152,216 | -0.78(-2.69%) |
Jul 26, 2021 | 29.22 | 29.41 | 28.75 | 28.85 | 57,783 | -1.25(-4.16%) |
Jul 23, 2021 | 30.37 | 30.37 | 30.01 | 30.11 | 19,491 | -1.32(-4.20%) |
Jul 22, 2021 | 31.48 | 31.48 | 31.27 | 31.43 | 23,248 | +0.08(+0.25%) |
Jul 21, 2021 | 30.87 | 31.36 | 30.84 | 31.35 | 9,905 | +0.16(+0.52%) |
Jul 20, 2021 | 30.84 | 31.26 | 30.81 | 31.19 | 4,723 | +0.38(+1.22%) |
Jul 19, 2021 | 30.88 | 30.88 | 30.75 | 30.81 | 5,449 | -0.72(-2.27%) |
Jul 16, 2021 | 31.91 | 31.91 | 31.46 | 31.53 | 5,037 | -0.35(-1.10%) |
Jul 15, 2021 | 31.95 | 32.07 | 31.80 | 31.88 | 16,324 | -0.07(-0.22%) |
Jul 14, 2021 | 32.32 | 32.32 | 31.95 | 31.95 | 9,716 | -0.09(-0.28%) |
Jul 13, 2021 | 31.71 | 32.28 | 31.71 | 32.04 | 12,421 | +0.49(+1.54%) |
Jul 12, 2021 | 31.67 | 31.67 | 31.53 | 31.55 | 4,207 | -0.24(-0.75%) |
Jul 09, 2021 | 31.37 | 31.79 | 31.36 | 31.79 | 9,991 | +0.60(+1.91%) |
Jul 08, 2021 | 31.04 | 31.23 | 30.82 | 31.19 | 11,353 | -0.84(-2.61%) |
Jul 07, 2021 | 32.46 | 32.46 | 31.88 | 32.03 | 6,878 | -0.13(-0.40%) |
Jul 06, 2021 | 32.42 | 32.46 | 32.10 | 32.15 | 19,286 | -0.88(-2.65%) |
Jul 02, 2021 | 33.09 | 33.09 | 32.91 | 33.03 | 19,301 | +0.09(+0.27%) |
Jul 01, 2021 | 33.35 | 33.35 | 32.89 | 32.94 | 36,972 | -0.33(-0.98%) |
Jun 30, 2021 | 33.35 | 33.35 | 33.23 | 33.27 | 3,623 | -0.27(-0.80%) |
Jun 29, 2021 | 33.05 | 33.54 | 33.05 | 33.54 | 4,320 | +0.37(+1.11%) |
Jun 28, 2021 | 33.10 | 33.30 | 33.08 | 33.17 | 12,089 | -0.04(-0.12%) |
Jun 25, 2021 | 33.27 | 33.27 | 33.02 | 33.21 | 19,168 | +0.22(+0.66%) |
Jun 24, 2021 | 32.73 | 33.06 | 32.73 | 32.99 | 8,222 | +0.56(+1.72%) |
Jun 23, 2021 | 32.26 | 32.61 | 32.26 | 32.43 | 8,777 | +0.41(+1.27%) |
Jun 22, 2021 | 31.91 | 32.03 | 31.83 | 32.03 | 3,661 | -0.28(-0.86%) |
Jun 21, 2021 | 32.19 | 32.33 | 31.99 | 32.30 | 30,102 | +0.07(+0.22%) |
Jun 18, 2021 | 32.37 | 32.37 | 32.23 | 32.23 | 4,716 | +0.03(+0.09%) |
Jun 17, 2021 | 32.22 | 32.26 | 32.05 | 32.20 | 6,281 | +0.30(+0.93%) |
Jun 16, 2021 | 32.24 | 32.34 | 31.07 | 31.91 | 19,325 | -0.48(-1.47%) |
Jun 15, 2021 | 32.66 | 32.66 | 32.32 | 32.38 | 13,704 | -0.30(-0.91%) |
Jun 14, 2021 | 32.56 | 32.70 | 32.56 | 32.68 | 7,296 | +0.30(+0.92%) |
Jun 11, 2021 | 32.41 | 32.44 | 32.33 | 32.38 | 3,085 | -0.15(-0.46%) |
Jun 10, 2021 | 32.00 | 32.63 | 32.00 | 32.53 | 5,551 | +0.52(+1.61%) |
Jun 09, 2021 | 32.04 | 32.28 | 31.98 | 32.02 | 8,762 | -0.08(-0.25%) |
Jun 08, 2021 | 32.13 | 32.22 | 31.99 | 32.10 | 17,887 | -0.09(-0.27%) |
Jun 07, 2021 | 32.25 | 32.25 | 32.12 | 32.18 | 4,698 | -0.17(-0.52%) |
Jun 04, 2021 | 32.41 | 32.41 | 32.29 | 32.35 | 10,998 | +0.21(+0.66%) |
Jun 03, 2021 | 32.37 | 32.37 | 32.07 | 32.14 | 15,229 | -0.59(-1.80%) |
Jun 02, 2021 | 32.67 | 32.76 | 32.66 | 32.73 | 12,976 | -0.03(-0.09%) |
Jun 01, 2021 | 32.95 | 32.95 | 32.60 | 32.76 | 8,904 | +0.87(+2.74%) |
May 28, 2021 | 31.75 | 32.02 | 31.75 | 31.89 | 6,102 | +0.17(+0.53%) |
May 27, 2021 | 31.40 | 31.81 | 31.35 | 31.72 | 9,202 | -0.06(-0.19%) |
May 26, 2021 | 31.80 | 31.82 | 31.67 | 31.78 | 24,029 | +0.16(+0.50%) |
May 25, 2021 | 31.65 | 31.74 | 31.61 | 31.62 | 43,545 | +0.42(+1.35%) |
May 24, 2021 | 31.26 | 31.33 | 31.18 | 31.20 | 5,052 | +0.14(+0.44%) |
May 21, 2021 | 31.47 | 31.47 | 31.09 | 31.06 | 10,382 | -0.58(-1.82%) |
May 20, 2021 | 31.16 | 31.64 | 31.16 | 31.64 | 300,026 | +0.67(+2.16%) |
May 19, 2021 | 30.55 | 30.98 | 30.55 | 30.97 | 16,410 | -0.14(-0.46%) |
May 18, 2021 | 30.98 | 31.24 | 30.98 | 31.11 | 21,895 | +0.59(+1.94%) |
May 17, 2021 | 30.32 | 30.52 | 30.32 | 30.52 | 4,649 | +0.15(+0.48%) |
May 14, 2021 | 29.95 | 30.38 | 29.91 | 30.38 | 10,093 | +0.73(+2.45%) |
May 13, 2021 | 30.32 | 30.38 | 29.53 | 29.65 | 32,510 | -0.61(-2.00%) |
May 12, 2021 | 30.80 | 30.95 | 30.20 | 30.26 | 30,603 | -1.03(-3.30%) |
May 11, 2021 | 30.70 | 31.29 | 30.30 | 31.29 | 22,648 | -0.02(-0.07%) |
May 10, 2021 | 31.79 | 31.79 | 31.31 | 31.31 | 27,853 | -1.20(-3.68%) |
May 07, 2021 | 32.47 | 32.75 | 32.40 | 32.51 | 12,039 | +0.40(+1.24%) |
May 06, 2021 | 32.17 | 32.22 | 31.98 | 32.11 | 9,571 | -0.06(-0.18%) |
May 05, 2021 | 32.28 | 32.49 | 32.13 | 32.17 | 12,165 | +0.06(+0.17%) |
May 04, 2021 | 32.40 | 32.40 | 31.92 | 32.12 | 28,539 | -0.56(-1.72%) |
May 03, 2021 | 33.01 | 33.01 | 32.68 | 32.68 | 2,812 | -0.22(-0.68%) |
Apr 30, 2021 | 33.02 | 33.14 | 32.86 | 32.90 | 7,342 | -0.70(-2.07%) |
Apr 29, 2021 | 34.05 | 34.05 | 33.36 | 33.60 | 10,153 | -0.31(-0.91%) |
Apr 28, 2021 | 33.79 | 33.97 | 33.75 | 33.90 | 15,423 | +0.27(+0.80%) |
Apr 27, 2021 | 33.82 | 33.92 | 33.64 | 33.64 | 50,216 | -0.11(-0.32%) |
Apr 26, 2021 | 33.41 | 33.75 | 33.41 | 33.75 | 4,023 | +0.12(+0.36%) |
Apr 23, 2021 | 33.40 | 33.72 | 33.40 | 33.63 | 12,270 | +0.62(+1.89%) |
Apr 22, 2021 | 33.03 | 33.31 | 32.98 | 33.00 | 8,408 | +0.01(+0.04%) |
Apr 21, 2021 | 32.36 | 32.99 | 32.33 | 32.99 | 12,957 | +0.32(+0.97%) |
Apr 20, 2021 | 33.03 | 33.03 | 32.43 | 32.67 | 34,912 | -0.35(-1.05%) |
Apr 19, 2021 | 33.13 | 33.22 | 32.86 | 33.02 | 30,682 | -0.27(-0.81%) |
Apr 16, 2021 | 33.18 | 33.30 | 33.10 | 33.29 | 9,152 | +0.16(+0.48%) |
Apr 15, 2021 | 33.14 | 33.17 | 33.01 | 33.13 | 12,663 | +0.24(+0.73%) |
Apr 14, 2021 | 33.38 | 33.38 | 32.84 | 32.89 | 17,878 | -0.04(-0.12%) |
Apr 13, 2021 | 32.67 | 32.93 | 32.64 | 32.93 | 66,340 | +0.20(+0.62%) |
Apr 12, 2021 | 32.83 | 32.83 | 32.67 | 32.73 | 4,941 | -0.22(-0.68%) |
Apr 09, 2021 | 32.83 | 32.97 | 32.82 | 32.95 | 16,695 | -0.19(-0.57%) |
Apr 08, 2021 | 32.98 | 33.23 | 32.98 | 33.14 | 15,683 | +0.59(+1.80%) |
Apr 07, 2021 | 32.57 | 32.68 | 32.49 | 32.55 | 21,651 | -0.68(-2.05%) |
Apr 06, 2021 | 32.81 | 33.37 | 32.81 | 33.23 | 6,162 | +0.44(+1.35%) |
Apr 05, 2021 | 33.06 | 33.06 | 32.61 | 32.79 | 16,499 | +0.06(+0.18%) |
Apr 01, 2021 | 32.59 | 32.94 | 32.59 | 32.73 | 11,365 | +0.74(+2.30%) |
Mar 31, 2021 | 31.73 | 32.20 | 31.73 | 32.00 | 19,929 | +0.43(+1.35%) |
Mar 30, 2021 | 31.18 | 31.61 | 31.14 | 31.57 | 19,386 | +0.23(+0.73%) |
Mar 29, 2021 | 31.16 | 31.40 | 31.07 | 31.34 | 9,206 | -0.43(-1.35%) |
Mar 26, 2021 | 31.81 | 31.85 | 31.01 | 31.77 | 15,388 | +0.36(+1.14%) |
Mar 25, 2021 | 31.08 | 31.62 | 31.00 | 31.41 | 12,984 | -0.06(-0.19%) |
Mar 24, 2021 | 32.43 | 32.43 | 31.46 | 31.47 | 26,060 | -1.17(-3.59%) |
Mar 23, 2021 | 32.89 | 32.95 | 32.62 | 32.64 | 32,490 | -0.63(-1.90%) |
Mar 22, 2021 | 33.30 | 33.38 | 33.11 | 33.27 | 11,290 | -0.03(-0.10%) |
Mar 19, 2021 | 33.08 | 33.36 | 32.93 | 33.31 | 10,258 | +0.34(+1.03%) |
Mar 18, 2021 | 33.53 | 33.53 | 32.92 | 32.97 | 17,848 | -0.83(-2.44%) |
Mar 17, 2021 | 33.44 | 33.93 | 33.12 | 33.80 | 19,290 | -0.21(-0.61%) |
Mar 16, 2021 | 34.13 | 34.29 | 33.87 | 34.00 | 7,256 | +0.19(+0.56%) |
Mar 15, 2021 | 33.52 | 33.86 | 33.45 | 33.82 | 149,957 | +0.15(+0.44%) |
Mar 12, 2021 | 33.49 | 33.73 | 33.38 | 33.67 | 31,379 | -0.83(-2.39%) |
Mar 11, 2021 | 33.98 | 34.53 | 33.91 | 34.49 | 30,981 | +1.56(+4.74%) |
Mar 10, 2021 | 33.50 | 33.64 | 32.76 | 32.93 | 94,851 | -0.44(-1.31%) |
Mar 09, 2021 | 33.15 | 33.52 | 32.85 | 33.37 | 36,658 | +1.24(+3.87%) |
Mar 08, 2021 | 33.20 | 33.26 | 32.13 | 32.13 | 185,551 | -1.95(-5.72%) |
Mar 05, 2021 | 34.09 | 34.22 | 32.78 | 34.07 | 50,790 | -0.15(-0.44%) |
Mar 04, 2021 | 35.33 | 35.35 | 33.74 | 34.22 | 68,517 | -1.17(-3.31%) |
Mar 03, 2021 | 36.17 | 36.17 | 35.26 | 35.40 | 403,025 | -0.65(-1.79%) |
Mar 02, 2021 | 36.40 | 36.47 | 35.97 | 36.04 | 256,467 | -0.53(-1.46%) |
Mar 01, 2021 | 36.26 | 36.64 | 36.18 | 36.58 | 23,976 | +1.27(+3.60%) |
Feb 26, 2021 | 35.48 | 35.62 | 34.89 | 35.31 | 19,813 | -0.32(-0.89%) |
Feb 25, 2021 | 36.69 | 36.89 | 35.51 | 35.62 | 31,594 | -0.92(-2.53%) |
Feb 24, 2021 | 36.35 | 36.57 | 35.97 | 36.55 | 27,126 | -0.44(-1.18%) |
Feb 23, 2021 | 36.56 | 37.10 | 35.69 | 36.99 | 38,011 | +0.15(+0.40%) |
Feb 22, 2021 | 37.29 | 37.62 | 36.84 | 36.84 | 31,684 | -1.74(-4.51%) |
Feb 19, 2021 | 38.52 | 38.82 | 38.51 | 38.58 | 16,192 | +0.56(+1.46%) |
Feb 18, 2021 | 37.98 | 38.13 | 37.69 | 38.02 | 41,168 | -0.67(-1.72%) |
Feb 17, 2021 | 38.77 | 38.85 | 38.31 | 38.69 | 22,154 | -0.24(-0.61%) |
Feb 16, 2021 | 39.09 | 39.17 | 38.72 | 38.93 | 39,540 | +0.19(+0.49%) |
Feb 12, 2021 | 38.33 | 38.90 | 38.27 | 38.74 | 21,422 | +0.10(+0.25%) |
Feb 11, 2021 | 38.68 | 38.80 | 38.50 | 38.64 | 15,789 | +0.42(+1.10%) |
Feb 10, 2021 | 38.09 | 38.36 | 37.88 | 38.22 | 36,059 | +0.58(+1.53%) |
Feb 09, 2021 | 37.19 | 37.65 | 37.19 | 37.64 | 49,097 | +0.45(+1.20%) |
Feb 08, 2021 | 37.09 | 37.35 | 37.09 | 37.20 | 37,811 | +0.23(+0.62%) |
Feb 05, 2021 | 36.82 | 37.08 | 36.75 | 36.97 | 12,974 | +0.43(+1.17%) |
Feb 04, 2021 | 36.65 | 36.65 | 36.31 | 36.54 | 19,427 | +0.09(+0.25%) |
Feb 03, 2021 | 36.44 | 36.61 | 36.34 | 36.45 | 14,941 | +0.38(+1.06%) |
Feb 02, 2021 | 35.95 | 36.14 | 35.79 | 36.07 | 41,710 | +0.80(+2.27%) |
Feb 01, 2021 | 34.81 | 35.29 | 34.78 | 35.27 | 20,919 | +1.23(+3.63%) |
Jan 29, 2021 | 34.26 | 34.48 | 33.84 | 34.03 | 15,689 | -0.87(-2.49%) |
Jan 28, 2021 | 34.79 | 35.11 | 34.52 | 34.90 | 11,977 | +0.31(+0.90%) |
Jan 27, 2021 | 34.89 | 35.09 | 34.53 | 34.59 | 16,120 | -0.95(-2.69%) |
Jan 26, 2021 | 35.84 | 35.84 | 35.47 | 35.55 | 27,322 | -0.51(-1.41%) |
Jan 25, 2021 | 36.64 | 36.64 | 35.82 | 36.05 | 24,702 | +0.20(+0.57%) |
Jan 22, 2021 | 35.73 | 35.85 | 35.63 | 35.85 | 26,149 | +0.30(+0.84%) |
Jan 21, 2021 | 35.64 | 35.64 | 35.28 | 35.55 | 29,857 | -0.04(-0.10%) |
Jan 20, 2021 | 35.43 | 35.64 | 35.38 | 35.59 | 27,353 | +0.96(+2.78%) |
Jan 19, 2021 | 34.57 | 34.64 | 34.46 | 34.63 | 45,699 | +0.94(+2.80%) |
Jan 15, 2021 | 33.97 | 34.01 | 33.64 | 33.69 | 25,345 | -0.48(-1.41%) |
Jan 14, 2021 | 34.16 | 34.44 | 34.16 | 34.17 | 20,952 | +0.49(+1.46%) |
Jan 13, 2021 | 33.60 | 33.85 | 33.50 | 33.68 | 15,776 | +0.14(+0.42%) |
Jan 12, 2021 | 33.37 | 33.57 | 33.33 | 33.53 | 14,803 | +0.30(+0.89%) |
Jan 11, 2021 | 33.37 | 33.48 | 33.24 | 33.24 | 10,269 | -0.68(-1.99%) |
Jan 08, 2021 | 33.48 | 33.92 | 33.24 | 33.92 | 34,296 | +1.10(+3.36%) |
Jan 07, 2021 | 32.60 | 32.86 | 32.52 | 32.81 | 30,014 | +0.31(+0.95%) |
Jan 06, 2021 | 32.93 | 33.11 | 32.49 | 32.50 | 41,334 | -0.81(-2.43%) |
Jan 05, 2021 | 32.59 | 33.37 | 32.59 | 33.31 | 69,375 | +0.84(+2.59%) |
Jan 04, 2021 | 32.97 | 33.00 | 32.31 | 32.47 | 18,355 | +0.06(+0.18%) |
Dec 31, 2020 | 32.41 | 32.41 | 32.41 | 9,645 | -0.15(-0.47%) | |
Dec 30, 2020 | 32.30 | 32.63 | 32.29 | 32.57 | 9,645 | +0.92(+2.92%) |
Dec 29, 2020 | 31.58 | 31.69 | 31.47 | 31.64 | 10,524 | +0.57(+1.82%) |
Dec 28, 2020 | 31.24 | 31.24 | 30.86 | 31.07 | 26,318 | -0.20(-0.62%) |
Dec 24, 2020 | 31.17 | 31.32 | 31.08 | 31.27 | 13,694 | -0.15(-0.48%) |
Dec 23, 2020 | 31.44 | 31.51 | 31.42 | 31.42 | 8,127 | +0.09(+0.29%) |
Dec 22, 2020 | 31.42 | 31.43 | 31.32 | 31.33 | 3,714 | -0.19(-0.61%) |
Dec 21, 2020 | 31.52 | 31.71 | 31.48 | 31.52 | 29,030 | -0.34(-1.08%) |
Dec 18, 2020 | 31.85 | 31.93 | 31.82 | 31.87 | 12,253 | -0.11(-0.36%) |
Dec 17, 2020 | 31.91 | 31.98 | 31.85 | 31.98 | 8,706 | +0.37(+1.17%) |
Dec 16, 2020 | 31.40 | 31.66 | 31.40 | 31.61 | 9,822 | +0.44(+1.40%) |
Dec 15, 2020 | 30.94 | 31.18 | 30.89 | 31.17 | 8,405 | +0.43(+1.41%) |
Dec 14, 2020 | 30.90 | 30.97 | 30.74 | 30.74 | 19,592 | -0.19(-0.62%) |
Dec 11, 2020 | 31.08 | 31.08 | 30.87 | 30.93 | 12,562 | -0.13(-0.42%) |
Dec 10, 2020 | 30.63 | 31.09 | 30.63 | 31.06 | 9,669 | +0.20(+0.65%) |
Dec 09, 2020 | 31.27 | 31.27 | 30.76 | 30.86 | 17,890 | -0.36(-1.15%) |
Dec 08, 2020 | 31.10 | 31.23 | 31.02 | 31.22 | 26,061 | +0.12(+0.38%) |
Dec 07, 2020 | 31.05 | 31.22 | 31.05 | 31.10 | 9,105 | -0.04(-0.14%) |
Dec 04, 2020 | 31.07 | 31.17 | 31.03 | 31.14 | 7,413 | +0.31(+1.01%) |
Dec 03, 2020 | 30.60 | 30.91 | 30.60 | 30.83 | 10,208 | +0.65(+2.17%) |
Dec 02, 2020 | 30.09 | 30.19 | 29.97 | 30.18 | 9,125 | -0.06(-0.19%) |