Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.99 | 43.59 | 42.63 | 43.28 | 268,219 | +0.42(+0.98%) |
Oct 28, 2021 | 41.88 | 42.91 | 41.80 | 42.87 | 166,429 | +1.15(+2.76%) |
Oct 27, 2021 | 42.88 | 42.94 | 41.69 | 41.71 | 203,692 | -1.27(-2.95%) |
Oct 26, 2021 | 42.98 | 42.98 | 325,736 | +0.08(+0.18%) | ||
Oct 25, 2021 | 42.70 | 43.06 | 42.50 | 42.90 | 208,925 | +0.11(+0.27%) |
Oct 22, 2021 | 43.50 | 43.71 | 42.78 | 42.79 | 251,334 | -0.56(-1.30%) |
Oct 21, 2021 | 43.06 | 43.43 | 42.89 | 43.35 | 178,922 | +0.11(+0.26%) |
Oct 20, 2021 | 42.71 | 43.31 | 42.54 | 43.24 | 168,481 | +0.52(+1.23%) |
Oct 19, 2021 | 42.85 | 43.02 | 42.45 | 42.71 | 185,702 | +0.22(+0.52%) |
Oct 18, 2021 | 43.02 | 43.16 | 42.39 | 42.49 | 251,160 | -0.85(-1.96%) |
Oct 15, 2021 | 44.51 | 44.51 | 43.34 | 43.34 | 296,508 | -0.47(-1.07%) |
Oct 14, 2021 | 43.66 | 44.16 | 43.44 | 43.81 | 247,980 | +0.46(+1.05%) |
Oct 13, 2021 | 43.55 | 43.69 | 42.97 | 43.35 | 291,042 | -0.16(-0.37%) |
Oct 12, 2021 | 42.83 | 43.56 | 42.72 | 43.51 | 297,312 | +0.76(+1.78%) |
Oct 11, 2021 | 43.20 | 43.39 | 42.67 | 42.75 | 215,118 | -0.21(-0.49%) |
Oct 08, 2021 | 42.36 | 43.16 | 42.17 | 42.96 | 182,967 | +0.57(+1.35%) |
Oct 07, 2021 | 42.01 | 42.84 | 42.01 | 42.39 | 203,940 | +0.58(+1.39%) |
Oct 06, 2021 | 41.94 | 42.19 | 40.96 | 41.81 | 256,850 | -0.53(-1.26%) |
Oct 05, 2021 | 42.43 | 42.66 | 41.89 | 42.34 | 359,232 | -0.01(-0.02%) |
Oct 04, 2021 | 41.87 | 42.58 | 41.87 | 42.35 | 329,966 | +0.56(+1.34%) |
Oct 01, 2021 | 40.95 | 42.24 | 40.76 | 41.79 | 376,044 | +1.18(+2.91%) |
Sep 30, 2021 | 41.50 | 41.68 | 40.56 | 40.61 | 412,836 | -0.56(-1.36%) |
Sep 29, 2021 | 40.51 | 41.31 | 40.08 | 41.17 | 299,287 | +0.92(+2.29%) |
Sep 28, 2021 | 40.45 | 40.70 | 40.04 | 40.25 | 476,738 | -0.22(-0.54%) |
Sep 27, 2021 | 39.47 | 40.95 | 39.41 | 40.47 | 411,931 | +1.12(+2.86%) |
Sep 24, 2021 | 39.67 | 39.86 | 39.29 | 39.34 | 555,844 | -0.50(-1.27%) |
Sep 23, 2021 | 39.67 | 40.32 | 39.54 | 39.85 | 319,832 | +0.43(+1.09%) |
Sep 22, 2021 | 39.23 | 40.03 | 39.12 | 39.42 | 344,101 | +0.40(+1.02%) |
Sep 21, 2021 | 39.50 | 39.53 | 38.37 | 39.02 | 556,198 | -0.30(-0.77%) |
Sep 20, 2021 | 38.90 | 39.38 | 38.41 | 39.32 | 606,614 | -0.36(-0.91%) |
Sep 17, 2021 | 39.24 | 39.89 | 39.04 | 39.68 | 2,239,162 | +0.20(+0.51%) |
Sep 16, 2021 | 40.02 | 40.15 | 39.26 | 39.48 | 407,279 | -0.36(-0.91%) |
Sep 15, 2021 | 39.35 | 40.16 | 39.21 | 39.85 | 450,724 | +0.39(+0.98%) |
Sep 14, 2021 | 40.57 | 40.57 | 39.42 | 39.46 | 459,148 | -0.85(-2.11%) |
Sep 13, 2021 | 40.61 | 40.61 | 39.78 | 40.31 | 391,617 | +0.04(+0.09%) |
Sep 10, 2021 | 40.95 | 40.95 | 39.94 | 40.28 | 457,083 | -0.53(-1.30%) |
Sep 09, 2021 | 41.01 | 41.23 | 40.49 | 40.81 | 442,639 | -0.18(-0.44%) |
Sep 08, 2021 | 40.76 | 40.99 | 40.16 | 40.99 | 554,265 | +0.17(+0.42%) |
Sep 07, 2021 | 42.39 | 42.55 | 40.81 | 40.82 | 602,733 | -2.05(-4.77%) |
Sep 03, 2021 | 43.75 | 43.75 | 42.80 | 42.86 | 247,683 | -0.81(-1.84%) |
Sep 02, 2021 | 43.41 | 43.67 | 42.85 | 43.67 | 472,419 | +0.55(+1.27%) |
Sep 01, 2021 | 43.93 | 43.93 | 43.01 | 43.12 | 291,649 | -0.85(-1.94%) |
Aug 31, 2021 | 44.35 | 44.40 | 43.82 | 43.97 | 347,172 | -0.20(-0.45%) |
Aug 30, 2021 | 44.04 | 44.36 | 43.48 | 44.17 | 248,453 | +0.41(+0.93%) |
Aug 27, 2021 | 43.03 | 44.01 | 42.97 | 43.76 | 334,532 | +1.14(+2.67%) |
Aug 26, 2021 | 42.50 | 42.71 | 42.13 | 42.62 | 268,073 | -0.14(-0.33%) |
Aug 25, 2021 | 42.62 | 43.11 | 42.47 | 42.77 | 225,319 | +0.14(+0.33%) |
Aug 24, 2021 | 42.26 | 42.76 | 42.12 | 42.62 | 235,363 | +0.61(+1.44%) |
Aug 23, 2021 | 41.75 | 42.10 | 41.59 | 42.02 | 267,009 | +0.27(+0.64%) |
Aug 20, 2021 | 41.46 | 41.94 | 41.16 | 41.75 | 539,744 | +0.30(+0.73%) |
Aug 19, 2021 | 40.73 | 41.52 | 40.73 | 41.45 | 488,678 | +0.12(+0.30%) |
Aug 18, 2021 | 41.46 | 41.98 | 40.73 | 41.33 | 590,850 | -0.19(-0.46%) |
Aug 17, 2021 | 41.32 | 41.78 | 40.83 | 41.52 | 506,188 | -0.45(-1.06%) |
Aug 16, 2021 | 41.29 | 42.29 | 40.79 | 41.96 | 463,019 | +0.49(+1.19%) |
Aug 13, 2021 | 41.85 | 42.04 | 40.72 | 41.47 | 558,161 | -0.38(-0.91%) |
Aug 12, 2021 | 43.29 | 43.29 | 41.69 | 41.85 | 259,634 | -1.53(-3.54%) |
Aug 11, 2021 | 42.98 | 43.39 | 42.08 | 43.38 | 488,281 | +0.67(+1.57%) |
Aug 10, 2021 | 41.42 | 42.82 | 41.34 | 42.71 | 353,003 | +1.35(+3.25%) |
Aug 09, 2021 | 42.91 | 45.85 | 40.19 | 41.37 | 929,162 | -1.76(-4.09%) |
Aug 06, 2021 | 43.31 | 43.45 | 42.46 | 43.13 | 306,792 | +0.39(+0.91%) |
Aug 05, 2021 | 42.39 | 43.45 | 42.03 | 42.74 | 311,568 | +1.25(+3.01%) |
Aug 04, 2021 | 41.91 | 42.20 | 41.44 | 41.49 | 201,770 | -0.95(-2.23%) |
Aug 03, 2021 | 42.21 | 42.65 | 41.53 | 42.44 | 386,175 | +0.28(+0.67%) |
Aug 02, 2021 | 43.15 | 43.95 | 42.06 | 42.15 | 269,501 | -0.76(-1.77%) |
Jul 30, 2021 | 43.16 | 43.55 | 42.59 | 42.91 | 339,877 | -0.26(-0.59%) |
Jul 29, 2021 | 43.34 | 43.95 | 43.00 | 43.16 | 336,593 | +0.20(+0.46%) |
Jul 28, 2021 | 42.67 | 43.29 | 42.03 | 42.97 | 234,948 | +0.61(+1.43%) |
Jul 27, 2021 | 41.98 | 42.37 | 41.66 | 42.36 | 344,270 | -0.08(-0.18%) |
Jul 26, 2021 | 42.46 | 42.81 | 42.07 | 42.44 | 318,184 | +0.31(+0.74%) |
Jul 23, 2021 | 42.05 | 42.26 | 41.63 | 42.12 | 232,484 | +0.32(+0.77%) |
Jul 22, 2021 | 42.41 | 42.76 | 41.71 | 41.80 | 334,905 | -0.88(-2.06%) |
Jul 21, 2021 | 42.59 | 43.19 | 42.46 | 42.68 | 255,062 | +0.47(+1.12%) |
Jul 20, 2021 | 40.72 | 42.62 | 40.63 | 42.21 | 537,827 | +1.58(+3.89%) |
Jul 19, 2021 | 40.29 | 41.41 | 40.03 | 40.63 | 524,158 | -0.62(-1.49%) |
Jul 16, 2021 | 41.68 | 41.71 | 41.17 | 41.24 | 517,372 | -0.06(-0.14%) |
Jul 15, 2021 | 40.96 | 41.63 | 40.92 | 41.30 | 329,995 | +0.01(+0.02%) |
Jul 14, 2021 | 41.74 | 41.91 | 41.09 | 41.29 | 322,133 | -0.17(-0.41%) |
Jul 13, 2021 | 42.39 | 42.81 | 41.43 | 41.46 | 418,638 | -1.35(-3.14%) |
Jul 12, 2021 | 41.83 | 42.88 | 41.83 | 42.80 | 294,962 | +0.58(+1.37%) |
Jul 09, 2021 | 41.80 | 42.57 | 41.36 | 42.23 | 272,153 | +1.06(+2.58%) |
Jul 08, 2021 | 40.38 | 41.49 | 40.10 | 41.17 | 449,851 | -0.09(-0.21%) |
Jul 07, 2021 | 40.83 | 41.65 | 40.67 | 41.25 | 388,559 | +0.20(+0.48%) |
Jul 06, 2021 | 41.61 | 41.61 | 40.39 | 41.05 | 301,048 | -0.53(-1.28%) |
Jul 02, 2021 | 42.05 | 42.05 | 41.56 | 41.58 | 190,102 | -0.50(-1.19%) |
Jul 01, 2021 | 42.22 | 42.46 | 41.92 | 42.09 | 271,326 | +0.33(+0.79%) |
Jun 30, 2021 | 40.97 | 41.88 | 40.92 | 41.75 | 285,236 | +0.65(+1.59%) |
Jun 29, 2021 | 40.87 | 41.41 | 40.87 | 41.10 | 294,783 | +0.32(+0.79%) |
Jun 28, 2021 | 41.11 | 41.11 | 40.36 | 40.78 | 307,830 | -0.22(-0.53%) |
Jun 25, 2021 | 41.47 | 42.01 | 40.92 | 41.00 | 2,254,421 | -0.27(-0.67%) |
Jun 24, 2021 | 40.86 | 41.48 | 40.08 | 41.27 | 554,020 | +0.60(+1.47%) |
Jun 23, 2021 | 40.78 | 41.33 | 40.56 | 40.67 | 987,543 | -0.26(-0.62%) |
Jun 22, 2021 | 40.45 | 41.12 | 39.75 | 40.93 | 349,313 | +0.32(+0.79%) |
Jun 21, 2021 | 39.41 | 40.67 | 39.33 | 40.61 | 556,337 | +1.72(+4.43%) |
Jun 18, 2021 | 38.99 | 39.52 | 38.70 | 38.88 | 1,366,556 | -0.99(-2.47%) |
Jun 17, 2021 | 41.24 | 41.27 | 39.29 | 39.87 | 413,127 | -1.40(-3.40%) |
Jun 16, 2021 | 41.85 | 41.85 | 41.12 | 41.27 | 445,806 | -1.25(-2.94%) |
Jun 15, 2021 | 42.21 | 42.52 | 41.83 | 42.52 | 348,534 | +0.59(+1.41%) |
Jun 14, 2021 | 42.83 | 43.04 | 41.37 | 41.93 | 580,392 | -0.93(-2.18%) |
Jun 11, 2021 | 42.79 | 43.16 | 42.44 | 42.86 | 216,886 | +0.38(+0.89%) |
Jun 10, 2021 | 43.17 | 43.32 | 42.39 | 42.48 | 368,951 | -0.52(-1.21%) |
Jun 09, 2021 | 43.16 | 43.41 | 42.81 | 43.00 | 482,564 | -0.21(-0.48%) |
Jun 08, 2021 | 42.74 | 43.51 | 42.36 | 43.21 | 418,100 | +0.32(+0.75%) |
Jun 07, 2021 | 43.27 | 43.27 | 42.81 | 42.89 | 296,342 | -0.22(-0.50%) |
Jun 04, 2021 | 42.91 | 43.30 | 42.56 | 43.11 | 311,598 | +0.30(+0.70%) |
Jun 03, 2021 | 42.56 | 42.84 | 41.88 | 42.81 | 410,396 | +0.11(+0.27%) |
Jun 02, 2021 | 43.71 | 43.91 | 42.49 | 42.69 | 428,564 | -1.38(-3.12%) |
Jun 01, 2021 | 43.26 | 44.14 | 43.04 | 44.07 | 407,179 | +1.08(+2.52%) |
May 28, 2021 | 43.38 | 43.47 | 42.42 | 42.98 | 299,493 | -0.34(-0.78%) |
May 27, 2021 | 44.02 | 44.05 | 43.32 | 43.32 | 305,001 | -0.05(-0.11%) |
May 26, 2021 | 42.62 | 43.50 | 42.34 | 43.37 | 466,852 | +0.88(+2.06%) |
May 25, 2021 | 43.65 | 44.04 | 42.46 | 42.49 | 430,424 | -1.07(-2.45%) |
May 24, 2021 | 43.51 | 43.87 | 43.08 | 43.56 | 233,262 | +0.32(+0.74%) |
May 21, 2021 | 42.99 | 43.51 | 42.92 | 43.24 | 268,371 | +0.72(+1.68%) |
May 20, 2021 | 42.26 | 42.58 | 41.87 | 42.52 | 264,816 | +0.08(+0.18%) |
May 19, 2021 | 42.24 | 42.45 | 41.67 | 42.45 | 332,175 | -0.48(-1.12%) |
May 18, 2021 | 43.68 | 43.91 | 42.91 | 42.93 | 414,916 | -0.70(-1.60%) |
May 17, 2021 | 43.88 | 44.32 | 43.03 | 43.63 | 380,754 | -0.38(-0.86%) |
May 14, 2021 | 43.46 | 44.00 | 43.14 | 44.00 | 361,617 | +0.87(+2.01%) |
May 13, 2021 | 41.68 | 43.44 | 41.68 | 43.14 | 432,908 | +1.59(+3.83%) |
May 12, 2021 | 43.35 | 43.63 | 41.33 | 41.54 | 341,520 | -2.02(-4.63%) |
May 11, 2021 | 43.29 | 43.94 | 42.74 | 43.56 | 344,922 | -0.41(-0.92%) |
May 10, 2021 | 44.00 | 44.97 | 43.78 | 43.96 | 605,818 | +0.49(+1.13%) |
May 07, 2021 | 43.84 | 44.30 | 43.04 | 43.47 | 427,499 | -0.59(-1.35%) |
May 06, 2021 | 43.39 | 44.07 | 43.20 | 44.07 | 503,084 | +0.68(+1.56%) |
May 05, 2021 | 44.33 | 46.39 | 43.00 | 43.39 | 587,268 | -3.19(-6.84%) |
May 04, 2021 | 46.54 | 46.78 | 45.82 | 46.58 | 286,452 | -0.18(-0.38%) |
May 03, 2021 | 46.80 | 47.29 | 46.30 | 46.76 | 493,695 | +0.48(+1.04%) |
Apr 30, 2021 | 46.93 | 47.54 | 46.23 | 46.27 | 367,265 | -1.27(-2.68%) |
Apr 29, 2021 | 47.60 | 47.83 | 46.97 | 47.55 | 134,445 | +0.32(+0.68%) |
Apr 28, 2021 | 46.86 | 47.41 | 46.43 | 47.23 | 180,716 | +0.41(+0.89%) |
Apr 27, 2021 | 46.93 | 47.17 | 46.53 | 46.81 | 179,721 | -0.20(-0.42%) |
Apr 26, 2021 | 47.21 | 47.80 | 46.97 | 47.01 | 170,979 | +0.28(+0.61%) |
Apr 23, 2021 | 46.30 | 47.15 | 45.94 | 46.73 | 224,687 | +0.75(+1.64%) |
Apr 22, 2021 | 46.43 | 46.68 | 45.79 | 45.97 | 250,970 | -0.16(-0.35%) |
Apr 21, 2021 | 44.93 | 46.58 | 44.81 | 46.13 | 287,739 | +1.17(+2.60%) |
Apr 20, 2021 | 45.81 | 46.26 | 44.39 | 44.96 | 322,720 | -1.15(-2.49%) |
Apr 19, 2021 | 46.91 | 46.95 | 45.98 | 46.11 | 316,055 | -1.10(-2.34%) |
Apr 16, 2021 | 48.10 | 48.10 | 47.00 | 47.22 | 469,001 | -0.38(-0.79%) |
Apr 15, 2021 | 47.58 | 47.75 | 46.90 | 47.59 | 150,554 | +0.37(+0.78%) |
Apr 14, 2021 | 47.08 | 48.17 | 47.08 | 47.23 | 178,033 | +0.03(+0.06%) |
Apr 13, 2021 | 47.99 | 47.99 | 46.57 | 47.20 | 189,404 | -0.72(-1.50%) |
Apr 12, 2021 | 47.57 | 48.04 | 47.09 | 47.91 | 173,275 | +0.35(+0.73%) |
Apr 09, 2021 | 46.58 | 47.64 | 46.56 | 47.57 | 276,669 | +1.11(+2.39%) |
Apr 08, 2021 | 46.37 | 46.67 | 45.81 | 46.45 | 323,903 | +0.11(+0.24%) |
Apr 07, 2021 | 46.99 | 46.99 | 46.13 | 46.34 | 270,228 | -0.77(-1.64%) |
Apr 06, 2021 | 47.06 | 47.76 | 46.90 | 47.11 | 265,766 | +0.23(+0.48%) |
Apr 05, 2021 | 46.16 | 46.92 | 45.39 | 46.89 | 357,879 | +1.41(+3.11%) |
Apr 01, 2021 | 45.22 | 45.56 | 44.67 | 45.47 | 245,586 | +0.50(+1.11%) |
Mar 31, 2021 | 45.69 | 46.11 | 44.75 | 44.97 | 517,276 | -0.43(-0.95%) |
Mar 30, 2021 | 44.50 | 45.76 | 44.33 | 45.41 | 277,242 | +0.90(+2.01%) |
Mar 29, 2021 | 46.13 | 46.51 | 44.48 | 44.51 | 343,574 | -1.62(-3.51%) |
Mar 26, 2021 | 45.77 | 46.18 | 45.33 | 46.13 | 499,447 | +1.06(+2.34%) |
Mar 25, 2021 | 43.40 | 45.39 | 42.62 | 45.08 | 441,383 | +1.28(+2.93%) |
Mar 24, 2021 | 44.79 | 45.77 | 43.76 | 43.80 | 650,198 | -0.43(-0.98%) |
Mar 23, 2021 | 46.17 | 46.28 | 43.94 | 44.23 | 515,853 | -2.55(-5.46%) |
Mar 22, 2021 | 47.67 | 47.67 | 46.43 | 46.78 | 394,739 | -0.82(-1.72%) |
Mar 19, 2021 | 48.23 | 48.23 | 45.97 | 47.60 | 1,717,619 | -0.76(-1.58%) |
Mar 18, 2021 | 48.54 | 49.81 | 48.18 | 48.37 | 388,037 | -0.23(-0.47%) |
Mar 17, 2021 | 47.46 | 48.61 | 47.16 | 48.59 | 352,713 | +1.09(+2.30%) |
Mar 16, 2021 | 47.85 | 47.89 | 46.90 | 47.50 | 237,990 | -0.74(-1.53%) |
Mar 15, 2021 | 47.70 | 48.24 | 46.82 | 48.24 | 366,634 | +0.21(+0.43%) |
Mar 12, 2021 | 48.30 | 48.32 | 47.61 | 48.03 | 382,870 | +0.19(+0.39%) |
Mar 11, 2021 | 48.32 | 48.64 | 47.62 | 47.85 | 361,646 | -0.34(-0.70%) |
Mar 10, 2021 | 46.87 | 48.27 | 46.84 | 48.18 | 409,549 | +1.54(+3.30%) |
Mar 09, 2021 | 47.38 | 47.74 | 46.13 | 46.64 | 387,463 | -0.48(-1.02%) |
Mar 08, 2021 | 46.76 | 47.36 | 46.29 | 47.12 | 501,882 | +0.37(+0.78%) |
Mar 05, 2021 | 45.39 | 46.85 | 44.45 | 46.76 | 590,605 | +2.26(+5.08%) |
Mar 04, 2021 | 45.26 | 45.84 | 43.71 | 44.49 | 463,133 | -0.94(-2.07%) |
Mar 03, 2021 | 44.48 | 45.96 | 44.14 | 45.43 | 522,406 | +1.23(+2.78%) |
Mar 02, 2021 | 44.89 | 44.96 | 43.85 | 44.20 | 306,782 | -0.55(-1.24%) |
Mar 01, 2021 | 44.44 | 44.96 | 44.07 | 44.76 | 621,765 | +1.15(+2.63%) |
Feb 26, 2021 | 43.73 | 44.18 | 42.35 | 43.61 | 521,999 | -0.04(-0.09%) |
Feb 25, 2021 | 45.06 | 45.86 | 43.59 | 43.65 | 559,005 | -0.99(-2.21%) |
Feb 24, 2021 | 43.10 | 45.23 | 43.00 | 44.64 | 1,038,734 | +1.76(+4.12%) |
Feb 23, 2021 | 42.59 | 43.25 | 42.32 | 42.87 | 423,210 | -0.01(-0.02%) |
Feb 22, 2021 | 41.80 | 43.27 | 41.65 | 42.88 | 479,885 | +0.97(+2.31%) |
Feb 19, 2021 | 41.59 | 42.21 | 41.40 | 41.91 | 319,698 | +0.61(+1.48%) |
Feb 18, 2021 | 41.33 | 41.61 | 40.93 | 41.30 | 268,886 | -0.19(-0.45%) |
Feb 17, 2021 | 41.69 | 42.00 | 41.09 | 41.49 | 265,594 | -0.60(-1.43%) |
Feb 16, 2021 | 42.66 | 42.66 | 41.88 | 42.09 | 251,424 | -0.28(-0.66%) |
Feb 12, 2021 | 42.36 | 42.65 | 41.81 | 42.37 | 258,549 | -0.35(-0.81%) |
Feb 11, 2021 | 42.48 | 42.95 | 41.53 | 42.72 | 380,745 | +0.54(+1.29%) |
Feb 10, 2021 | 42.73 | 42.80 | 41.83 | 42.18 | 341,365 | -0.40(-0.95%) |
Feb 09, 2021 | 43.40 | 43.40 | 42.53 | 42.58 | 374,801 | -0.82(-1.88%) |
Feb 08, 2021 | 42.76 | 43.41 | 42.34 | 43.40 | 333,973 | +0.98(+2.30%) |
Feb 05, 2021 | 41.75 | 42.42 | 40.93 | 42.42 | 251,092 | +1.26(+3.06%) |
Feb 04, 2021 | 43.51 | 44.08 | 39.89 | 41.16 | 684,470 | +0.12(+0.30%) |
Feb 03, 2021 | 40.88 | 41.20 | 40.21 | 41.04 | 362,725 | -0.08(-0.21%) |
Feb 02, 2021 | 40.57 | 41.23 | 40.12 | 41.12 | 289,392 | +1.25(+3.13%) |
Feb 01, 2021 | 38.91 | 39.97 | 38.24 | 39.88 | 247,206 | +1.30(+3.36%) |
Jan 29, 2021 | 39.45 | 39.65 | 38.58 | 38.58 | 465,751 | -0.86(-2.19%) |
Jan 28, 2021 | 39.32 | 39.77 | 39.12 | 39.44 | 346,996 | +0.35(+0.89%) |
Jan 27, 2021 | 40.06 | 40.66 | 38.93 | 39.10 | 433,012 | -2.07(-5.04%) |
Jan 26, 2021 | 41.62 | 41.62 | 40.67 | 41.17 | 371,912 | +0.05(+0.11%) |
Jan 25, 2021 | 41.08 | 41.59 | 40.52 | 41.12 | 229,983 | -0.41(-0.99%) |
Jan 22, 2021 | 40.32 | 41.64 | 40.15 | 41.54 | 304,251 | +0.69(+1.68%) |
Jan 21, 2021 | 41.05 | 41.11 | 40.60 | 40.85 | 365,723 | -0.20(-0.48%) |
Jan 20, 2021 | 40.55 | 41.37 | 40.55 | 41.05 | 315,652 | +0.54(+1.34%) |
Jan 19, 2021 | 41.22 | 41.32 | 40.16 | 40.50 | 302,079 | -0.31(-0.76%) |
Jan 15, 2021 | 40.91 | 41.57 | 40.42 | 40.81 | 514,436 | -0.88(-2.12%) |
Jan 14, 2021 | 41.27 | 41.98 | 40.96 | 41.70 | 244,732 | +0.78(+1.90%) |
Jan 13, 2021 | 41.18 | 41.53 | 40.86 | 40.92 | 269,833 | -0.42(-1.02%) |
Jan 12, 2021 | 40.74 | 41.50 | 40.37 | 41.34 | 284,650 | +0.71(+1.76%) |
Jan 11, 2021 | 39.28 | 40.69 | 38.48 | 40.63 | 304,922 | +0.63(+1.57%) |
Jan 08, 2021 | 40.80 | 40.87 | 39.27 | 40.00 | 254,501 | -0.79(-1.93%) |
Jan 07, 2021 | 39.93 | 40.90 | 39.73 | 40.79 | 239,643 | +0.89(+2.24%) |
Jan 06, 2021 | 37.88 | 40.25 | 37.57 | 39.89 | 886,307 | +2.88(+7.79%) |
Jan 05, 2021 | 36.24 | 37.45 | 36.24 | 37.01 | 329,054 | +0.85(+2.36%) |
Jan 04, 2021 | 37.54 | 37.71 | 35.84 | 36.16 | 533,491 | -1.20(-3.22%) |
Dec 31, 2020 | 37.36 | 37.36 | 37.36 | 211,642 | +0.27(+0.73%) | |
Dec 30, 2020 | 36.67 | 37.32 | 36.67 | 37.09 | 211,642 | +0.51(+1.39%) |
Dec 29, 2020 | 37.20 | 37.26 | 36.23 | 36.58 | 333,384 | -0.58(-1.57%) |
Dec 28, 2020 | 36.64 | 37.38 | 36.53 | 37.16 | 439,832 | +0.83(+2.27%) |
Dec 24, 2020 | 36.67 | 36.95 | 36.23 | 36.34 | 98,860 | -0.13(-0.36%) |
Dec 23, 2020 | 36.34 | 36.78 | 36.16 | 36.47 | 274,038 | +0.47(+1.30%) |
Dec 22, 2020 | 35.67 | 36.11 | 35.49 | 36.00 | 368,251 | +0.56(+1.59%) |
Dec 21, 2020 | 34.63 | 35.55 | 34.21 | 35.44 | 538,322 | +0.15(+0.43%) |
Dec 18, 2020 | 35.15 | 35.67 | 34.81 | 35.29 | 2,625,232 | +0.23(+0.64%) |
Dec 17, 2020 | 35.09 | 35.31 | 34.52 | 35.06 | 423,978 | +0.00(+0.00%) |
Dec 16, 2020 | 35.52 | 35.65 | 34.78 | 35.06 | 610,313 | -0.49(-1.39%) |
Dec 15, 2020 | 35.73 | 35.95 | 35.13 | 35.55 | 825,555 | +0.10(+0.29%) |
Dec 14, 2020 | 36.35 | 36.35 | 35.27 | 35.45 | 345,505 | -0.39(-1.09%) |
Dec 11, 2020 | 35.78 | 36.44 | 35.58 | 35.84 | 383,544 | -0.26(-0.72%) |
Dec 10, 2020 | 36.86 | 37.15 | 35.81 | 36.10 | 349,126 | -0.96(-2.59%) |
Dec 09, 2020 | 37.31 | 37.38 | 36.87 | 37.07 | 550,143 | +0.14(+0.38%) |
Dec 08, 2020 | 36.14 | 37.24 | 35.77 | 36.93 | 519,080 | +0.33(+0.89%) |
Dec 07, 2020 | 36.23 | 36.76 | 35.98 | 36.60 | 465,831 | +0.29(+0.80%) |
Dec 04, 2020 | 35.82 | 36.58 | 35.82 | 36.31 | 898,650 | +0.77(+2.18%) |
Dec 03, 2020 | 35.85 | 36.25 | 35.33 | 35.53 | 278,134 | -0.16(-0.44%) |
Dec 02, 2020 | 35.41 | 35.94 | 35.13 | 35.69 | 402,474 | +0.27(+0.76%) |
Dec 01, 2020 | 35.40 | 35.65 | 34.97 | 35.42 | 389,892 | +0.45(+1.28%) |
Nov 30, 2020 | 35.79 | 35.83 | 34.79 | 34.97 | 690,729 | -1.10(-3.05%) |
Nov 27, 2020 | 36.38 | 36.59 | 35.72 | 36.08 | 164,024 | -0.55(-1.50%) |
Nov 25, 2020 | 36.38 | 37.04 | 35.82 | 36.63 | 420,827 | -0.08(-0.23%) |
Nov 24, 2020 | 35.49 | 36.90 | 35.44 | 36.71 | 682,170 | +1.68(+4.80%) |
Nov 23, 2020 | 34.41 | 35.20 | 34.01 | 35.03 | 683,044 | +1.10(+3.25%) |
Nov 20, 2020 | 33.43 | 34.19 | 33.15 | 33.93 | 675,059 | +0.29(+0.86%) |
Nov 19, 2020 | 33.51 | 33.85 | 33.09 | 33.64 | 414,452 | -0.07(-0.19%) |
Nov 18, 2020 | 33.99 | 34.56 | 33.70 | 33.71 | 520,500 | +0.00(+0.00%) |
Nov 17, 2020 | 32.99 | 33.74 | 32.34 | 33.71 | 598,498 | +0.19(+0.56%) |
Nov 16, 2020 | 32.40 | 33.89 | 32.40 | 33.52 | 846,318 | +1.43(+4.45%) |
Nov 13, 2020 | 31.39 | 32.23 | 31.27 | 32.09 | 634,026 | +1.05(+3.37%) |
Nov 12, 2020 | 31.42 | 31.92 | 30.59 | 31.04 | 857,665 | +0.76(+2.50%) |
Nov 11, 2020 | 30.94 | 30.94 | 29.70 | 30.29 | 373,092 | -0.65(-2.11%) |
Nov 10, 2020 | 30.40 | 31.16 | 30.19 | 30.94 | 443,965 | +1.01(+3.37%) |
Nov 09, 2020 | 29.83 | 31.55 | 29.24 | 29.93 | 482,428 | +2.03(+7.29%) |
Nov 06, 2020 | 28.45 | 28.56 | 27.75 | 27.90 | 161,131 | -0.25(-0.90%) |
Nov 05, 2020 | 27.19 | 28.41 | 27.19 | 28.15 | 505,611 | +1.13(+4.18%) |
Nov 04, 2020 | 27.79 | 28.10 | 26.78 | 27.02 | 326,850 | -1.49(-5.24%) |
Nov 03, 2020 | 28.39 | 28.71 | 28.24 | 28.52 | 630,200 | +0.75(+2.69%) |