Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.84 | 32.07 | 31.69 | 31.80 | 144,608 | -0.23(-0.72%) |
Oct 28, 2021 | 31.86 | 32.22 | 31.70 | 32.03 | 92,744 | +0.05(+0.16%) |
Oct 27, 2021 | 32.26 | 32.31 | 31.97 | 31.98 | 80,050 | -0.22(-0.68%) |
Oct 26, 2021 | 32.29 | 32.19 | 32.20 | 101,396 | +0.05(+0.16%) | |
Oct 25, 2021 | 32.37 | 32.37 | 32.12 | 32.15 | 125,244 | -0.20(-0.62%) |
Oct 22, 2021 | 32.55 | 32.56 | 32.26 | 32.35 | 87,458 | -0.27(-0.83%) |
Oct 21, 2021 | 32.81 | 32.81 | 32.53 | 32.62 | 166,383 | -0.19(-0.58%) |
Oct 20, 2021 | 32.57 | 32.86 | 32.52 | 32.81 | 293,933 | +0.44(+1.36%) |
Oct 19, 2021 | 32.16 | 32.38 | 32.16 | 32.37 | 111,338 | +0.29(+0.90%) |
Oct 18, 2021 | 32.06 | 32.22 | 31.85 | 32.08 | 483,784 | -0.07(-0.22%) |
Oct 15, 2021 | 32.55 | 32.55 | 32.10 | 32.15 | 119,510 | -0.19(-0.59%) |
Oct 14, 2021 | 32.03 | 32.40 | 32.01 | 32.34 | 108,181 | +0.55(+1.73%) |
Oct 13, 2021 | 31.72 | 31.84 | 31.54 | 31.79 | 474,547 | +0.12(+0.38%) |
Oct 12, 2021 | 31.90 | 31.89 | 31.60 | 31.67 | 247,775 | -0.23(-0.72%) |
Oct 11, 2021 | 32.39 | 32.39 | 31.89 | 31.90 | 116,155 | -0.51(-1.57%) |
Oct 08, 2021 | 33.03 | 33.03 | 32.39 | 32.41 | 317,556 | -0.59(-1.79%) |
Oct 07, 2021 | 32.84 | 33.19 | 32.84 | 33.00 | 176,320 | +0.41(+1.26%) |
Oct 06, 2021 | 32.43 | 32.60 | 32.17 | 32.59 | 153,408 | -0.09(-0.28%) |
Oct 05, 2021 | 32.56 | 32.92 | 32.54 | 32.68 | 117,408 | +0.05(+0.17%) |
Oct 04, 2021 | 32.84 | 32.91 | 32.56 | 32.62 | 96,931 | -0.23(-0.72%) |
Oct 01, 2021 | 32.51 | 33.03 | 32.39 | 32.86 | 100,818 | +0.41(+1.26%) |
Sep 30, 2021 | 32.81 | 32.88 | 32.46 | 32.45 | 271,470 | -0.25(-0.76%) |
Sep 29, 2021 | 32.52 | 32.85 | 32.52 | 32.70 | 66,334 | +0.24(+0.74%) |
Sep 28, 2021 | 32.85 | 32.88 | 32.43 | 32.46 | 141,248 | -0.54(-1.64%) |
Sep 27, 2021 | 32.97 | 33.11 | 32.95 | 33.00 | 158,854 | -0.05(-0.15%) |
Sep 24, 2021 | 32.88 | 33.13 | 32.88 | 33.05 | 88,682 | -0.37(-1.11%) |
Sep 23, 2021 | 33.26 | 33.63 | 33.26 | 33.42 | 80,952 | +0.23(+0.69%) |
Sep 22, 2021 | 33.23 | 33.47 | 33.18 | 33.19 | 138,198 | +0.15(+0.45%) |
Sep 21, 2021 | 33.32 | 33.53 | 33.00 | 33.04 | 199,081 | -0.17(-0.51%) |
Sep 20, 2021 | 33.21 | 33.37 | 32.93 | 33.21 | 294,290 | -0.44(-1.31%) |
Sep 17, 2021 | 33.78 | 33.83 | 33.59 | 33.65 | 486,534 | -0.18(-0.53%) |
Sep 16, 2021 | 33.90 | 34.03 | 33.67 | 33.83 | 223,872 | -0.01(-0.03%) |
Sep 15, 2021 | 33.76 | 34.15 | 33.67 | 33.84 | 349,896 | +0.09(+0.27%) |
Sep 14, 2021 | 34.07 | 34.13 | 33.69 | 33.75 | 136,679 | -0.31(-0.91%) |
Sep 13, 2021 | 33.92 | 34.16 | 33.91 | 34.06 | 166,054 | +0.23(+0.68%) |
Sep 10, 2021 | 34.38 | 34.38 | 33.83 | 33.83 | 78,075 | -0.37(-1.08%) |
Sep 09, 2021 | 34.33 | 34.44 | 34.04 | 34.20 | 233,583 | -0.18(-0.52%) |
Sep 08, 2021 | 34.23 | 34.45 | 34.23 | 34.38 | 105,583 | -0.02(-0.06%) |
Sep 07, 2021 | 34.63 | 34.63 | 34.37 | 34.40 | 404,155 | -0.27(-0.78%) |
Sep 03, 2021 | 34.71 | 34.75 | 34.63 | 34.67 | 141,198 | -0.11(-0.32%) |
Sep 02, 2021 | 34.60 | 34.78 | 34.53 | 34.78 | 78,122 | +0.35(+1.02%) |
Sep 01, 2021 | 34.50 | 34.54 | 34.36 | 34.43 | 62,109 | -0.07(-0.20%) |
Aug 31, 2021 | 34.45 | 34.53 | 34.38 | 34.50 | 276,152 | -0.10(-0.29%) |
Aug 30, 2021 | 34.49 | 34.62 | 34.42 | 34.60 | 76,485 | +0.17(+0.49%) |
Aug 27, 2021 | 34.29 | 34.52 | 34.29 | 34.43 | 96,300 | +0.18(+0.53%) |
Aug 26, 2021 | 34.44 | 34.48 | 34.22 | 34.25 | 163,961 | -0.18(-0.52%) |
Aug 25, 2021 | 34.45 | 34.69 | 34.41 | 34.43 | 106,887 | -0.01(-0.03%) |
Aug 24, 2021 | 34.22 | 34.45 | 34.22 | 34.44 | 110,983 | +0.18(+0.54%) |
Aug 23, 2021 | 34.18 | 34.33 | 34.18 | 34.26 | 149,301 | +0.20(+0.57%) |
Aug 20, 2021 | 33.75 | 34.09 | 33.60 | 34.06 | 108,589 | +0.40(+1.19%) |
Aug 19, 2021 | 33.22 | 33.74 | 33.08 | 33.66 | 273,320 | +0.31(+0.93%) |
Aug 18, 2021 | 33.59 | 33.80 | 33.34 | 33.35 | 110,309 | -0.39(-1.16%) |
Aug 17, 2021 | 33.70 | 33.78 | 33.56 | 33.74 | 123,111 | -0.16(-0.47%) |
Aug 16, 2021 | 33.87 | 33.96 | 33.77 | 33.90 | 149,445 | -0.10(-0.29%) |
Aug 13, 2021 | 33.99 | 34.05 | 33.92 | 34.00 | 78,372 | +0.03(+0.09%) |
Aug 12, 2021 | 33.98 | 34.00 | 33.80 | 33.97 | 71,792 | +0.01(+0.03%) |
Aug 11, 2021 | 33.96 | 34.04 | 33.84 | 33.96 | 228,219 | +0.16(+0.47%) |
Aug 10, 2021 | 33.67 | 33.81 | 33.52 | 33.80 | 63,715 | +0.07(+0.21%) |
Aug 09, 2021 | 33.87 | 33.87 | 33.72 | 33.73 | 81,788 | -0.04(-0.12%) |
Aug 06, 2021 | 33.77 | 33.92 | 33.72 | 33.77 | 50,573 | +0.03(+0.09%) |
Aug 05, 2021 | 33.67 | 33.81 | 33.67 | 33.74 | 127,068 | +0.02(+0.06%) |
Aug 04, 2021 | 34.00 | 34.00 | 33.67 | 33.72 | 74,949 | -0.37(-1.09%) |
Aug 03, 2021 | 33.84 | 34.10 | 33.62 | 34.09 | 169,421 | +0.35(+1.04%) |
Aug 02, 2021 | 34.01 | 34.07 | 33.70 | 33.74 | 162,056 | -0.09(-0.27%) |
Jul 30, 2021 | 33.81 | 33.95 | 33.79 | 33.83 | 152,872 | +0.04(+0.12%) |
Jul 29, 2021 | 33.80 | 33.90 | 33.78 | 33.79 | 299,449 | +0.18(+0.54%) |
Jul 28, 2021 | 33.67 | 33.69 | 33.47 | 33.61 | 98,048 | -0.06(-0.18%) |
Jul 27, 2021 | 33.74 | 33.74 | 33.45 | 33.67 | 418,620 | -0.03(-0.09%) |
Jul 26, 2021 | 33.56 | 33.75 | 33.56 | 33.70 | 331,269 | +0.08(+0.22%) |
Jul 23, 2021 | 33.40 | 33.66 | 33.39 | 33.62 | 346,816 | +0.23(+0.67%) |
Jul 22, 2021 | 33.40 | 33.40 | 33.19 | 33.40 | 90,834 | +0.06(+0.18%) |
Jul 21, 2021 | 33.27 | 33.44 | 33.27 | 33.34 | 288,561 | +0.23(+0.69%) |
Jul 20, 2021 | 32.91 | 33.24 | 32.86 | 33.11 | 126,661 | +0.34(+1.04%) |
Jul 19, 2021 | 32.82 | 32.92 | 32.57 | 32.77 | 414,263 | -0.42(-1.27%) |
Jul 16, 2021 | 33.52 | 33.55 | 33.17 | 33.19 | 95,012 | -0.19(-0.57%) |
Jul 15, 2021 | 33.34 | 33.44 | 33.28 | 33.38 | 69,273 | -0.11(-0.33%) |
Jul 14, 2021 | 33.54 | 33.66 | 33.39 | 33.49 | 202,936 | +0.10(+0.30%) |
Jul 13, 2021 | 33.49 | 33.62 | 33.38 | 33.39 | 140,413 | -0.10(-0.31%) |
Jul 12, 2021 | 33.61 | 33.65 | 33.45 | 33.49 | 53,471 | -0.16(-0.46%) |
Jul 09, 2021 | 33.29 | 33.70 | 33.29 | 33.65 | 63,917 | +0.44(+1.32%) |
Jul 08, 2021 | 33.08 | 33.32 | 33.05 | 33.21 | 417,918 | -0.17(-0.52%) |
Jul 07, 2021 | 33.41 | 33.46 | 33.12 | 33.38 | 112,512 | -0.05(-0.13%) |
Jul 06, 2021 | 33.58 | 33.58 | 33.15 | 33.43 | 214,702 | -0.11(-0.33%) |
Jul 02, 2021 | 33.48 | 33.60 | 33.36 | 33.54 | 153,455 | +0.11(+0.33%) |
Jul 01, 2021 | 33.25 | 33.50 | 33.25 | 33.43 | 116,665 | +0.21(+0.63%) |
Jun 30, 2021 | 33.20 | 33.24 | 33.12 | 33.22 | 1,392,778 | -0.06(-0.18%) |
Jun 29, 2021 | 33.40 | 33.47 | 33.26 | 33.28 | 52,229 | -0.11(-0.33%) |
Jun 28, 2021 | 33.59 | 33.59 | 33.38 | 33.39 | 163,198 | -0.15(-0.45%) |
Jun 25, 2021 | 33.35 | 33.56 | 33.35 | 33.54 | 750,996 | +0.19(+0.57%) |
Jun 24, 2021 | 33.26 | 33.38 | 33.22 | 33.35 | 161,808 | +0.20(+0.60%) |
Jun 23, 2021 | 33.34 | 33.37 | 33.15 | 33.15 | 81,440 | -0.18(-0.54%) |
Jun 22, 2021 | 33.32 | 33.40 | 33.20 | 33.33 | 91,934 | +0.03(+0.09%) |
Jun 21, 2021 | 32.92 | 33.32 | 32.84 | 33.30 | 115,506 | +0.55(+1.68%) |
Jun 18, 2021 | 33.09 | 33.09 | 32.74 | 32.75 | 783,586 | -0.53(-1.59%) |
Jun 17, 2021 | 33.34 | 33.52 | 33.20 | 33.28 | 191,811 | -0.12(-0.36%) |
Jun 16, 2021 | 33.60 | 33.60 | 33.26 | 33.40 | 133,460 | -0.22(-0.65%) |
Jun 15, 2021 | 33.61 | 33.66 | 33.56 | 33.62 | 140,534 | +0.01(+0.03%) |
Jun 14, 2021 | 33.77 | 33.77 | 33.52 | 33.61 | 67,482 | -0.19(-0.56%) |
Jun 11, 2021 | 33.93 | 33.93 | 33.64 | 33.80 | 556,748 | -0.02(-0.06%) |
Jun 10, 2021 | 33.75 | 33.87 | 33.61 | 33.82 | 354,768 | +0.08(+0.24%) |
Jun 09, 2021 | 33.73 | 33.90 | 33.73 | 33.74 | 139,658 | -0.03(-0.09%) |
Jun 08, 2021 | 33.60 | 33.80 | 33.56 | 33.77 | 114,554 | +0.17(+0.51%) |
Jun 07, 2021 | 33.67 | 33.72 | 33.54 | 33.60 | 171,222 | -0.08(-0.24%) |
Jun 04, 2021 | 33.40 | 33.69 | 33.40 | 33.68 | 260,972 | +0.28(+0.84%) |
Jun 03, 2021 | 33.18 | 33.45 | 33.17 | 33.40 | 97,755 | +0.16(+0.48%) |
Jun 02, 2021 | 33.05 | 33.24 | 33.00 | 33.24 | 143,181 | +0.19(+0.57%) |
Jun 01, 2021 | 33.18 | 33.25 | 32.97 | 33.05 | 149,229 | -0.10(-0.30%) |
May 28, 2021 | 33.16 | 33.25 | 33.13 | 33.15 | 428,581 | +0.03(+0.09%) |
May 27, 2021 | 33.06 | 33.22 | 33.06 | 33.12 | 279,327 | +0.14(+0.42%) |
May 26, 2021 | 32.83 | 33.01 | 32.83 | 32.98 | 173,161 | +0.12(+0.37%) |
May 25, 2021 | 33.02 | 33.10 | 32.80 | 32.86 | 107,699 | -0.22(-0.67%) |
May 24, 2021 | 33.14 | 33.23 | 33.06 | 33.08 | 122,338 | +0.06(+0.18%) |
May 21, 2021 | 33.12 | 33.24 | 32.97 | 33.02 | 246,728 | +0.05(+0.15%) |
May 20, 2021 | 32.47 | 33.04 | 32.45 | 32.97 | 299,753 | +0.48(+1.48%) |
May 19, 2021 | 32.38 | 32.57 | 32.18 | 32.49 | 382,604 | -0.25(-0.76%) |
May 18, 2021 | 33.00 | 33.05 | 32.65 | 32.74 | 522,675 | -0.65(-1.95%) |
May 17, 2021 | 33.86 | 34.13 | 33.36 | 33.39 | 365,445 | -0.30(-0.89%) |
May 14, 2021 | 33.56 | 33.80 | 33.36 | 33.69 | 676,075 | +0.29(+0.87%) |
May 13, 2021 | 33.02 | 33.52 | 33.02 | 33.40 | 353,881 | +0.38(+1.15%) |
May 12, 2021 | 33.41 | 33.54 | 32.99 | 33.02 | 230,609 | -0.70(-2.08%) |
May 11, 2021 | 33.61 | 33.87 | 33.53 | 33.72 | 304,724 | -0.21(-0.62%) |
May 10, 2021 | 33.96 | 34.25 | 33.92 | 33.93 | 140,904 | +0.08(+0.24%) |
May 07, 2021 | 33.71 | 33.89 | 33.54 | 33.85 | 448,929 | +0.15(+0.45%) |
May 06, 2021 | 33.09 | 33.70 | 33.09 | 33.70 | 100,141 | +0.64(+1.94%) |
May 05, 2021 | 33.07 | 33.16 | 32.97 | 33.06 | 88,333 | +0.13(+0.39%) |
May 04, 2021 | 32.85 | 32.94 | 32.63 | 32.93 | 71,932 | -0.03(-0.09%) |
May 03, 2021 | 33.08 | 33.12 | 32.91 | 32.96 | 209,873 | +0.11(+0.33%) |
Apr 30, 2021 | 33.02 | 33.02 | 32.79 | 32.85 | 287,900 | -0.34(-1.02%) |
Apr 29, 2021 | 32.92 | 33.19 | 32.92 | 33.19 | 172,115 | +0.43(+1.31%) |
Apr 28, 2021 | 32.90 | 32.90 | 32.70 | 32.76 | 101,218 | -0.10(-0.30%) |
Apr 27, 2021 | 33.04 | 33.04 | 32.85 | 32.86 | 55,461 | -0.24(-0.73%) |
Apr 26, 2021 | 33.18 | 33.18 | 33.05 | 33.10 | 45,310 | -0.05(-0.15%) |
Apr 23, 2021 | 32.99 | 33.26 | 32.95 | 33.15 | 45,400 | +0.24(+0.74%) |
Apr 22, 2021 | 33.08 | 33.16 | 32.80 | 32.91 | 203,080 | +0.05(+0.14%) |
Apr 21, 2021 | 32.66 | 32.89 | 32.62 | 32.86 | 81,828 | +0.24(+0.74%) |
Apr 20, 2021 | 32.85 | 32.85 | 32.55 | 32.62 | 83,243 | -0.28(-0.85%) |
Apr 19, 2021 | 33.10 | 33.10 | 32.85 | 32.90 | 118,837 | -0.15(-0.45%) |
Apr 16, 2021 | 32.91 | 33.10 | 32.91 | 33.05 | 75,600 | +0.26(+0.79%) |
Apr 15, 2021 | 32.84 | 32.84 | 32.68 | 32.79 | 82,721 | +0.12(+0.37%) |
Apr 14, 2021 | 32.71 | 32.84 | 32.64 | 32.67 | 89,630 | -0.04(-0.12%) |
Apr 13, 2021 | 32.68 | 32.73 | 32.56 | 32.71 | 1,246,103 | +0.00(+0.00%) |
Apr 12, 2021 | 32.80 | 32.80 | 32.65 | 32.71 | 82,171 | -0.09(-0.27%) |
Apr 09, 2021 | 32.79 | 32.86 | 32.67 | 32.80 | 145,400 | +0.04(+0.12%) |
Apr 08, 2021 | 32.88 | 32.88 | 32.67 | 32.76 | 91,998 | -0.11(-0.33%) |
Apr 07, 2021 | 33.03 | 33.05 | 32.79 | 32.87 | 74,555 | -0.12(-0.36%) |
Apr 06, 2021 | 32.99 | 32.99 | 32.87 | 32.99 | 74,861 | +0.00(+0.00%) |
Apr 05, 2021 | 32.85 | 33.06 | 32.79 | 32.99 | 94,626 | +0.37(+1.13%) |
Apr 01, 2021 | 32.50 | 32.62 | 32.35 | 32.62 | 96,000 | +0.29(+0.90%) |
Mar 31, 2021 | 32.50 | 32.51 | 32.32 | 32.33 | 1,026,689 | -0.14(-0.43%) |
Mar 30, 2021 | 32.46 | 32.50 | 32.24 | 32.47 | 78,863 | +0.00(+0.00%) |
Mar 29, 2021 | 32.48 | 32.72 | 32.29 | 32.47 | 192,025 | -0.09(-0.28%) |
Mar 26, 2021 | 32.16 | 32.56 | 32.12 | 32.56 | 74,600 | +0.58(+1.81%) |
Mar 25, 2021 | 31.56 | 32.03 | 31.45 | 31.98 | 209,094 | +0.22(+0.69%) |
Mar 24, 2021 | 32.16 | 32.24 | 31.76 | 31.76 | 313,967 | -0.35(-1.09%) |
Mar 23, 2021 | 32.37 | 32.48 | 32.07 | 32.11 | 162,119 | -0.36(-1.11%) |
Mar 22, 2021 | 32.18 | 32.50 | 32.09 | 32.47 | 62,148 | +0.33(+1.03%) |
Mar 19, 2021 | 32.15 | 32.31 | 31.98 | 32.14 | 285,600 | -0.03(-0.09%) |
Mar 18, 2021 | 32.38 | 32.51 | 32.13 | 32.17 | 105,404 | -0.33(-1.02%) |
Mar 17, 2021 | 32.39 | 32.50 | 32.17 | 32.50 | 100,475 | +0.07(+0.22%) |
Mar 16, 2021 | 32.41 | 32.50 | 32.29 | 32.43 | 87,183 | +0.01(+0.03%) |
Mar 15, 2021 | 32.23 | 32.43 | 32.16 | 32.42 | 394,254 | +0.25(+0.78%) |
Mar 12, 2021 | 31.97 | 32.35 | 31.83 | 32.17 | 125,600 | +0.27(+0.85%) |
Mar 11, 2021 | 32.14 | 32.23 | 31.88 | 31.90 | 106,077 | -0.12(-0.37%) |
Mar 10, 2021 | 31.76 | 32.13 | 31.76 | 32.02 | 136,684 | +0.34(+1.07%) |
Mar 09, 2021 | 31.71 | 31.98 | 31.63 | 31.68 | 174,487 | +0.11(+0.35%) |
Mar 08, 2021 | 31.15 | 31.97 | 31.15 | 31.57 | 412,150 | +0.37(+1.19%) |
Mar 05, 2021 | 30.78 | 31.28 | 30.64 | 31.20 | 159,500 | +0.66(+2.16%) |
Mar 04, 2021 | 31.01 | 31.08 | 30.30 | 30.54 | 185,755 | -0.45(-1.45%) |
Mar 03, 2021 | 30.87 | 31.20 | 30.86 | 30.99 | 116,769 | +0.02(+0.06%) |
Mar 02, 2021 | 31.27 | 31.27 | 30.97 | 30.97 | 314,772 | -0.21(-0.67%) |
Mar 01, 2021 | 30.92 | 31.35 | 30.92 | 31.18 | 564,828 | +0.55(+1.80%) |
Feb 26, 2021 | 31.09 | 31.09 | 30.63 | 30.63 | 242,500 | -0.41(-1.32%) |
Feb 25, 2021 | 31.48 | 31.58 | 30.96 | 31.04 | 138,557 | -0.56(-1.77%) |
Feb 24, 2021 | 31.40 | 31.67 | 31.34 | 31.60 | 209,717 | +0.20(+0.64%) |
Feb 23, 2021 | 31.42 | 31.52 | 31.05 | 31.40 | 226,306 | -0.13(-0.41%) |
Feb 22, 2021 | 31.70 | 31.74 | 31.52 | 31.53 | 548,248 | -0.27(-0.85%) |
Feb 19, 2021 | 32.11 | 32.11 | 31.75 | 31.80 | 310,600 | -0.11(-0.34%) |
Feb 18, 2021 | 32.04 | 32.04 | 31.83 | 31.91 | 166,841 | -0.32(-0.99%) |
Feb 17, 2021 | 32.16 | 32.32 | 31.93 | 32.23 | 264,234 | +0.25(+0.78%) |
Feb 16, 2021 | 32.06 | 32.08 | 31.87 | 31.98 | 358,793 | +0.05(+0.16%) |
Feb 12, 2021 | 31.77 | 32.01 | 31.77 | 31.93 | 138,200 | +0.09(+0.28%) |
Feb 11, 2021 | 31.97 | 31.97 | 31.61 | 31.84 | 309,773 | -0.08(-0.25%) |
Feb 10, 2021 | 32.12 | 32.12 | 31.84 | 31.92 | 91,677 | -0.03(-0.09%) |
Feb 09, 2021 | 31.98 | 32.03 | 31.78 | 31.95 | 65,186 | -0.03(-0.09%) |
Feb 08, 2021 | 31.87 | 31.98 | 31.79 | 31.98 | 111,596 | +0.23(+0.74%) |
Feb 05, 2021 | 31.62 | 31.82 | 31.59 | 31.75 | 171,100 | +0.25(+0.78%) |
Feb 04, 2021 | 31.17 | 31.51 | 31.17 | 31.50 | 94,895 | +0.37(+1.19%) |
Feb 03, 2021 | 31.05 | 31.20 | 30.91 | 31.13 | 140,138 | +0.15(+0.48%) |
Feb 02, 2021 | 31.25 | 31.25 | 30.97 | 30.98 | 158,908 | -0.08(-0.26%) |
Feb 01, 2021 | 31.02 | 31.26 | 30.74 | 31.06 | 392,996 | +0.27(+0.88%) |
Jan 29, 2021 | 31.02 | 31.33 | 30.79 | 30.79 | 406,100 | -0.43(-1.38%) |
Jan 28, 2021 | 31.73 | 31.94 | 31.22 | 31.22 | 227,672 | -0.53(-1.67%) |
Jan 27, 2021 | 31.68 | 32.22 | 31.68 | 31.75 | 296,592 | -0.40(-1.24%) |
Jan 26, 2021 | 31.73 | 32.19 | 31.60 | 32.15 | 505,448 | +0.33(+1.04%) |
Jan 25, 2021 | 31.49 | 31.95 | 31.49 | 31.82 | 173,964 | +0.24(+0.76%) |
Jan 22, 2021 | 31.25 | 31.62 | 31.24 | 31.58 | 288,700 | +0.14(+0.45%) |
Jan 21, 2021 | 31.48 | 31.52 | 31.41 | 31.44 | 70,442 | -0.03(-0.10%) |
Jan 20, 2021 | 31.49 | 32.25 | 31.33 | 31.47 | 102,233 | +0.11(+0.35%) |
Jan 19, 2021 | 31.54 | 31.54 | 31.23 | 31.36 | 349,279 | -0.08(-0.25%) |
Jan 15, 2021 | 31.24 | 31.50 | 31.16 | 31.44 | 107,900 | +0.05(+0.16%) |
Jan 14, 2021 | 31.11 | 31.57 | 30.85 | 31.39 | 199,212 | +0.49(+1.59%) |
Jan 13, 2021 | 31.12 | 31.12 | 30.86 | 30.90 | 105,256 | -0.24(-0.77%) |
Jan 12, 2021 | 30.95 | 31.16 | 30.84 | 31.14 | 193,322 | +0.16(+0.52%) |
Jan 11, 2021 | 30.88 | 31.07 | 30.86 | 30.98 | 185,216 | -0.13(-0.42%) |
Jan 08, 2021 | 31.08 | 31.18 | 30.86 | 31.11 | 197,700 | +0.05(+0.16%) |
Jan 07, 2021 | 30.97 | 31.11 | 30.90 | 31.06 | 678,299 | +0.22(+0.71%) |
Jan 06, 2021 | 30.45 | 30.96 | 30.43 | 30.84 | 246,049 | +0.48(+1.58%) |
Jan 05, 2021 | 30.20 | 30.48 | 29.95 | 30.36 | 217,454 | +0.16(+0.53%) |
Jan 04, 2021 | 30.52 | 30.52 | 29.92 | 30.20 | 341,486 | -0.02(-0.07%) |
Dec 31, 2020 | 30.22 | 30.22 | 30.22 | 426,904 | +0.24(+0.80%) | |
Dec 30, 2020 | 30.12 | 30.20 | 29.93 | 29.98 | 426,904 | -0.09(-0.28%) |
Dec 29, 2020 | 30.41 | 30.41 | 30.00 | 30.07 | 174,903 | -0.22(-0.74%) |
Dec 28, 2020 | 30.51 | 30.51 | 30.27 | 30.29 | 169,491 | +0.07(+0.23%) |
Dec 24, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 222,500 | +0.02(+0.07%) |
Dec 23, 2020 | 30.21 | 30.32 | 30.13 | 30.20 | 132,307 | +0.13(+0.43%) |
Dec 22, 2020 | 30.12 | 30.12 | 29.98 | 30.07 | 230,138 | +0.01(+0.03%) |
Dec 21, 2020 | 30.10 | 30.20 | 29.80 | 30.06 | 515,354 | -0.43(-1.41%) |
Dec 18, 2020 | 30.48 | 30.58 | 30.34 | 30.49 | 762,400 | +0.07(+0.23%) |
Dec 17, 2020 | 30.49 | 30.49 | 30.28 | 30.42 | 138,590 | -0.01(-0.03%) |
Dec 16, 2020 | 30.65 | 30.68 | 30.36 | 30.43 | 149,404 | -0.20(-0.65%) |
Dec 15, 2020 | 30.38 | 30.70 | 30.29 | 30.63 | 175,199 | +0.31(+1.02%) |
Dec 14, 2020 | 30.63 | 30.81 | 30.23 | 30.32 | 1,461,090 | -0.28(-0.92%) |
Dec 11, 2020 | 30.38 | 30.68 | 30.38 | 30.60 | 169,700 | +0.03(+0.10%) |
Dec 10, 2020 | 30.71 | 31.00 | 30.49 | 30.57 | 150,287 | -0.32(-1.04%) |
Dec 09, 2020 | 30.93 | 31.24 | 30.77 | 30.89 | 136,170 | -0.04(-0.13%) |
Dec 08, 2020 | 30.40 | 30.98 | 30.40 | 30.93 | 85,977 | +0.35(+1.14%) |
Dec 07, 2020 | 30.60 | 30.73 | 30.43 | 30.58 | 114,087 | +0.03(+0.10%) |
Dec 04, 2020 | 30.44 | 30.58 | 30.41 | 30.55 | 180,500 | +0.24(+0.79%) |
Dec 03, 2020 | 30.24 | 30.37 | 30.13 | 30.31 | 284,050 | +0.12(+0.40%) |
Dec 02, 2020 | 30.03 | 30.24 | 30.03 | 30.19 | 177,596 | +0.16(+0.53%) |
Dec 01, 2020 | 29.97 | 30.10 | 29.87 | 30.03 | 162,767 | +0.22(+0.74%) |
Nov 30, 2020 | 29.83 | 29.89 | 29.66 | 29.81 | 777,998 | -0.13(-0.43%) |
Nov 27, 2020 | 29.91 | 29.96 | 29.86 | 29.94 | 203,000 | +0.09(+0.30%) |
Nov 25, 2020 | 29.92 | 29.98 | 29.77 | 29.85 | 298,300 | -0.13(-0.43%) |
Nov 24, 2020 | 29.71 | 30.05 | 29.71 | 29.98 | 193,496 | +0.44(+1.49%) |
Nov 23, 2020 | 29.40 | 29.59 | 29.34 | 29.54 | 194,380 | +0.24(+0.82%) |
Nov 20, 2020 | 29.29 | 29.39 | 29.27 | 29.30 | 160,500 | -0.04(-0.14%) |
Nov 19, 2020 | 29.28 | 29.35 | 29.11 | 29.34 | 665,662 | -0.01(-0.03%) |
Nov 18, 2020 | 29.72 | 29.75 | 29.35 | 29.35 | 147,190 | -0.38(-1.28%) |
Nov 17, 2020 | 29.43 | 29.78 | 29.43 | 29.73 | 260,999 | +0.03(+0.10%) |
Nov 16, 2020 | 29.71 | 29.80 | 29.61 | 29.70 | 165,230 | +0.24(+0.81%) |
Nov 13, 2020 | 29.09 | 29.52 | 29.09 | 29.46 | 136,000 | +0.53(+1.83%) |
Nov 12, 2020 | 28.96 | 29.06 | 28.70 | 28.93 | 140,860 | -0.18(-0.62%) |
Nov 11, 2020 | 29.12 | 29.15 | 28.86 | 29.11 | 150,186 | +0.14(+0.48%) |
Nov 10, 2020 | 28.73 | 29.08 | 28.68 | 28.97 | 141,015 | +0.30(+1.05%) |
Nov 09, 2020 | 28.98 | 29.27 | 28.67 | 28.67 | 196,946 | +0.54(+1.92%) |
Nov 06, 2020 | 28.10 | 28.24 | 28.04 | 28.13 | 585,900 | +0.17(+0.61%) |
Nov 05, 2020 | 27.76 | 28.14 | 27.68 | 27.96 | 279,713 | +0.65(+2.38%) |
Nov 04, 2020 | 27.59 | 27.64 | 27.19 | 27.31 | 355,496 | -0.12(-0.44%) |
Nov 03, 2020 | 27.29 | 27.65 | 27.29 | 27.43 | 278,532 | +0.49(+1.82%) |