Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 29.15 | 29.72 | 29.22 | 63,498 | +0.13(+0.45%) | |
Oct 28, 2021 | 28.71 | 28.59 | 29.09 | 132,892 | +0.82(+2.90%) | |
Oct 27, 2021 | 28.69 | 28.88 | 28.18 | 28.27 | 95,773 | -0.42(-1.46%) |
Oct 26, 2021 | 29.04 | 28.67 | 28.69 | 78,296 | -0.32(-1.10%) | |
Oct 25, 2021 | 29.21 | 29.50 | 28.69 | 29.01 | 84,593 | -0.21(-0.72%) |
Oct 22, 2021 | 29.45 | 29.50 | 28.80 | 29.22 | 103,726 | -0.27(-0.92%) |
Oct 21, 2021 | 29.64 | 29.90 | 29.17 | 29.49 | 86,640 | -0.04(-0.14%) |
Oct 20, 2021 | 29.65 | 30.03 | 29.49 | 29.53 | 96,810 | -0.27(-0.91%) |
Oct 19, 2021 | 29.55 | 30.27 | 29.45 | 29.80 | 74,973 | +0.22(+0.74%) |
Oct 18, 2021 | 31.14 | 31.39 | 29.34 | 29.58 | 167,356 | -1.66(-5.31%) |
Oct 15, 2021 | 31.42 | 31.65 | 30.80 | 31.24 | 132,289 | +0.17(+0.55%) |
Oct 14, 2021 | 30.56 | 31.16 | 30.56 | 31.07 | 142,011 | +0.86(+2.85%) |
Oct 13, 2021 | 30.41 | 31.13 | 29.91 | 30.21 | 69,128 | -0.20(-0.66%) |
Oct 12, 2021 | 30.51 | 30.88 | 30.06 | 30.41 | 95,563 | +0.17(+0.56%) |
Oct 11, 2021 | 30.25 | 30.59 | 30.02 | 30.24 | 71,442 | -0.05(-0.17%) |
Oct 08, 2021 | 29.58 | 30.40 | 29.37 | 30.29 | 104,772 | +0.73(+2.47%) |
Oct 07, 2021 | 29.48 | 30.06 | 29.34 | 29.56 | 106,649 | +0.25(+0.85%) |
Oct 06, 2021 | 29.34 | 29.70 | 29.00 | 29.31 | 101,595 | -0.28(-0.95%) |
Oct 05, 2021 | 30.40 | 30.66 | 29.48 | 29.59 | 153,249 | -0.88(-2.89%) |
Oct 04, 2021 | 30.95 | 30.96 | 30.25 | 30.47 | 151,765 | -0.76(-2.43%) |
Oct 01, 2021 | 31.11 | 31.48 | 30.25 | 31.23 | 106,587 | +0.03(+0.10%) |
Sep 30, 2021 | 30.19 | 31.42 | 30.01 | 31.20 | 131,962 | +1.03(+3.41%) |
Sep 29, 2021 | 31.51 | 31.51 | 30.06 | 30.17 | 212,778 | -1.33(-4.22%) |
Sep 28, 2021 | 31.79 | 31.95 | 31.29 | 31.50 | 119,341 | -0.45(-1.41%) |
Sep 27, 2021 | 31.60 | 32.46 | 31.17 | 31.95 | 117,945 | +0.58(+1.85%) |
Sep 24, 2021 | 32.45 | 32.63 | 31.15 | 31.37 | 178,211 | -1.35(-4.13%) |
Sep 23, 2021 | 31.90 | 33.00 | 31.85 | 32.72 | 237,245 | +0.96(+3.02%) |
Sep 22, 2021 | 31.76 | 32.10 | 31.37 | 31.76 | 104,615 | +0.17(+0.54%) |
Sep 21, 2021 | 30.66 | 31.81 | 30.48 | 31.59 | 233,893 | +1.21(+3.98%) |
Sep 20, 2021 | 30.68 | 31.21 | 30.09 | 30.38 | 247,084 | -0.41(-1.33%) |
Sep 17, 2021 | 29.72 | 30.86 | 29.51 | 30.79 | 318,928 | +1.18(+3.99%) |
Sep 16, 2021 | 29.68 | 29.73 | 28.75 | 29.61 | 142,350 | +0.38(+1.30%) |
Sep 15, 2021 | 28.95 | 29.82 | 28.85 | 29.23 | 145,410 | +0.35(+1.21%) |
Sep 14, 2021 | 29.54 | 30.20 | 28.83 | 28.88 | 183,866 | -0.76(-2.56%) |
Sep 13, 2021 | 30.19 | 30.60 | 29.30 | 29.64 | 136,752 | -0.28(-0.94%) |
Sep 10, 2021 | 30.27 | 30.49 | 29.51 | 29.92 | 97,593 | -0.08(-0.27%) |
Sep 09, 2021 | 30.17 | 30.96 | 29.31 | 30.00 | 167,564 | -0.34(-1.12%) |
Sep 08, 2021 | 29.50 | 31.00 | 28.79 | 30.34 | 238,137 | +0.76(+2.57%) |
Sep 07, 2021 | 29.86 | 30.23 | 28.91 | 29.58 | 232,934 | -0.10(-0.34%) |
Sep 03, 2021 | 30.88 | 30.94 | 29.45 | 29.68 | 182,794 | -1.40(-4.50%) |
Sep 02, 2021 | 31.06 | 31.41 | 30.75 | 31.08 | 83,596 | +0.25(+0.81%) |
Sep 01, 2021 | 30.84 | 31.21 | 30.37 | 30.83 | 141,573 | +0.28(+0.92%) |
Aug 31, 2021 | 30.26 | 30.75 | 29.91 | 30.55 | 121,207 | +0.27(+0.89%) |
Aug 30, 2021 | 30.02 | 30.90 | 29.45 | 30.28 | 154,315 | +0.46(+1.54%) |
Aug 27, 2021 | 28.68 | 30.27 | 28.53 | 29.82 | 192,072 | +1.16(+4.05%) |
Aug 26, 2021 | 28.92 | 29.76 | 28.16 | 28.66 | 238,265 | -0.35(-1.21%) |
Aug 25, 2021 | 29.93 | 30.02 | 28.88 | 29.01 | 160,289 | -0.88(-2.94%) |
Aug 24, 2021 | 29.68 | 29.90 | 29.07 | 29.89 | 124,666 | +0.16(+0.54%) |
Aug 23, 2021 | 28.02 | 29.90 | 27.45 | 29.73 | 140,636 | +1.92(+6.90%) |
Aug 20, 2021 | 27.35 | 28.62 | 27.31 | 27.81 | 301,457 | +0.45(+1.64%) |
Aug 19, 2021 | 28.49 | 28.82 | 27.23 | 27.36 | 274,652 | -1.43(-4.97%) |
Aug 18, 2021 | 29.25 | 29.94 | 28.49 | 28.79 | 98,142 | -0.32(-1.10%) |
Aug 17, 2021 | 28.69 | 29.33 | 28.03 | 29.11 | 147,147 | +0.47(+1.64%) |
Aug 16, 2021 | 29.08 | 29.96 | 28.34 | 28.64 | 131,066 | -0.56(-1.92%) |
Aug 13, 2021 | 30.00 | 30.29 | 29.11 | 29.20 | 137,912 | -0.74(-2.47%) |
Aug 12, 2021 | 29.82 | 30.42 | 29.36 | 29.94 | 90,311 | +0.17(+0.57%) |
Aug 11, 2021 | 29.17 | 30.00 | 28.82 | 29.77 | 103,928 | +0.61(+2.09%) |
Aug 10, 2021 | 30.11 | 30.11 | 28.75 | 29.16 | 140,413 | -0.35(-1.19%) |
Aug 09, 2021 | 29.97 | 30.32 | 29.41 | 29.51 | 106,285 | -0.55(-1.83%) |
Aug 06, 2021 | 30.29 | 30.39 | 29.10 | 30.06 | 228,041 | +0.04(+0.13%) |
Aug 05, 2021 | 27.83 | 30.43 | 27.64 | 30.02 | 243,374 | +2.48(+9.01%) |
Aug 04, 2021 | 28.45 | 29.25 | 27.28 | 27.54 | 212,776 | -0.96(-3.37%) |
Aug 03, 2021 | 28.76 | 28.95 | 28.05 | 28.50 | 145,258 | -0.41(-1.42%) |
Aug 02, 2021 | 28.52 | 29.54 | 28.50 | 28.91 | 158,599 | +0.30(+1.05%) |
Jul 30, 2021 | 29.57 | 29.70 | 28.35 | 28.61 | 189,568 | -0.70(-2.39%) |
Jul 29, 2021 | 29.57 | 30.25 | 28.60 | 29.31 | 208,452 | +0.04(+0.14%) |
Jul 28, 2021 | 28.35 | 29.47 | 28.35 | 29.27 | 194,957 | +0.96(+3.39%) |
Jul 27, 2021 | 29.19 | 29.43 | 28.15 | 28.31 | 347,389 | -1.17(-3.97%) |
Jul 26, 2021 | 30.81 | 30.94 | 29.41 | 29.48 | 417,494 | -1.32(-4.29%) |
Jul 23, 2021 | 31.43 | 32.05 | 30.37 | 30.80 | 395,597 | -0.95(-2.99%) |
Jul 22, 2021 | 35.52 | 35.52 | 31.63 | 31.75 | 475,754 | -3.25(-9.29%) |
Jul 21, 2021 | 35.51 | 36.40 | 34.00 | 35.00 | 908,056 | +0.67(+1.95%) |
Jul 20, 2021 | 35.55 | 37.86 | 31.89 | 34.33 | 1,735,879 | -1.65(-4.59%) |
Jul 19, 2021 | 36.70 | 37.30 | 35.34 | 35.98 | 437,072 | +0.73(+2.07%) |
Jul 16, 2021 | 34.32 | 35.90 | 33.26 | 35.25 | 480,156 | +1.45(+4.29%) |
Jul 15, 2021 | 32.60 | 33.90 | 32.03 | 33.80 | 266,664 | +1.23(+3.78%) |
Jul 14, 2021 | 34.60 | 34.67 | 32.45 | 32.57 | 263,207 | -1.88(-5.46%) |
Jul 13, 2021 | 35.27 | 35.28 | 33.95 | 34.45 | 167,271 | -0.89(-2.52%) |
Jul 12, 2021 | 35.69 | 36.06 | 34.85 | 35.34 | 112,123 | -0.10(-0.28%) |
Jul 09, 2021 | 34.53 | 35.52 | 34.20 | 35.44 | 142,479 | +1.08(+3.14%) |
Jul 08, 2021 | 34.08 | 34.72 | 33.80 | 34.36 | 158,473 | -0.71(-2.02%) |
Jul 07, 2021 | 35.27 | 35.70 | 34.12 | 35.07 | 216,845 | -0.51(-1.43%) |
Jul 06, 2021 | 35.19 | 35.77 | 34.21 | 35.58 | 216,230 | +0.74(+2.12%) |
Jul 02, 2021 | 36.08 | 36.08 | 34.51 | 34.84 | 167,060 | -1.03(-2.87%) |
Jul 01, 2021 | 35.43 | 35.91 | 35.22 | 35.87 | 113,496 | +0.69(+1.96%) |
Jun 30, 2021 | 35.79 | 36.21 | 35.17 | 35.18 | 131,081 | -0.59(-1.65%) |
Jun 29, 2021 | 35.54 | 36.66 | 35.54 | 35.77 | 177,891 | +0.09(+0.25%) |
Jun 28, 2021 | 37.00 | 37.30 | 35.58 | 35.68 | 195,176 | -1.19(-3.23%) |
Jun 25, 2021 | 37.00 | 37.34 | 35.50 | 36.87 | 324,119 | +0.00(+0.00%) |
Jun 24, 2021 | 35.65 | 36.88 | 35.63 | 36.87 | 217,542 | +1.34(+3.77%) |
Jun 23, 2021 | 34.84 | 35.62 | 34.29 | 35.53 | 102,399 | +0.79(+2.27%) |
Jun 22, 2021 | 35.88 | 35.88 | 33.68 | 34.74 | 182,172 | -0.61(-1.73%) |
Jun 21, 2021 | 34.55 | 35.73 | 34.50 | 35.35 | 224,853 | +1.08(+3.15%) |
Jun 18, 2021 | 33.76 | 35.00 | 33.76 | 34.27 | 579,795 | +0.15(+0.44%) |
Jun 17, 2021 | 33.12 | 34.52 | 32.86 | 34.12 | 133,391 | +0.92(+2.77%) |
Jun 16, 2021 | 33.02 | 33.60 | 32.27 | 33.20 | 137,141 | +0.32(+0.97%) |
Jun 15, 2021 | 34.29 | 34.29 | 32.55 | 32.88 | 182,506 | -1.41(-4.11%) |
Jun 14, 2021 | 33.45 | 34.71 | 33.12 | 34.29 | 259,798 | +0.99(+2.97%) |
Jun 11, 2021 | 32.49 | 33.61 | 32.30 | 33.30 | 131,840 | +0.61(+1.87%) |
Jun 10, 2021 | 32.54 | 33.44 | 31.63 | 32.69 | 167,328 | +0.39(+1.21%) |
Jun 09, 2021 | 32.14 | 33.12 | 31.82 | 32.30 | 119,892 | +0.15(+0.47%) |
Jun 08, 2021 | 32.32 | 33.18 | 31.42 | 32.15 | 130,341 | -0.11(-0.34%) |
Jun 07, 2021 | 30.68 | 32.62 | 30.28 | 32.26 | 149,546 | +1.70(+5.56%) |
Jun 04, 2021 | 31.06 | 31.73 | 30.08 | 30.56 | 274,135 | -0.50(-1.61%) |
Jun 03, 2021 | 31.23 | 31.65 | 30.28 | 31.06 | 206,622 | -0.54(-1.71%) |
Jun 02, 2021 | 32.93 | 33.00 | 31.01 | 31.60 | 250,261 | -1.12(-3.42%) |
Jun 01, 2021 | 33.81 | 33.98 | 32.10 | 32.72 | 128,444 | -0.73(-2.18%) |
May 28, 2021 | 33.33 | 34.58 | 33.30 | 33.45 | 151,064 | +0.31(+0.94%) |
May 27, 2021 | 32.16 | 33.33 | 32.16 | 33.14 | 100,618 | +0.98(+3.05%) |
May 26, 2021 | 31.48 | 32.16 | 31.05 | 32.16 | 117,132 | +0.96(+3.08%) |
May 25, 2021 | 32.44 | 32.44 | 31.18 | 31.20 | 137,265 | -1.11(-3.44%) |
May 24, 2021 | 33.85 | 34.04 | 32.12 | 32.31 | 181,326 | -0.80(-2.42%) |
May 21, 2021 | 33.84 | 33.84 | 32.40 | 33.11 | 296,483 | +1.65(+5.24%) |
May 20, 2021 | 30.97 | 31.86 | 30.36 | 31.46 | 191,274 | +1.26(+4.17%) |
May 19, 2021 | 31.30 | 31.30 | 29.62 | 30.20 | 130,695 | -0.42(-1.37%) |
May 18, 2021 | 30.19 | 31.33 | 30.16 | 30.62 | 78,556 | +0.51(+1.69%) |
May 17, 2021 | 29.72 | 30.16 | 29.31 | 30.11 | 86,313 | +0.21(+0.70%) |
May 14, 2021 | 29.52 | 30.81 | 29.52 | 29.90 | 197,931 | +0.49(+1.67%) |
May 13, 2021 | 29.87 | 30.46 | 28.76 | 29.41 | 122,139 | -0.26(-0.88%) |
May 12, 2021 | 29.26 | 30.88 | 28.84 | 29.67 | 128,095 | -0.05(-0.17%) |
May 11, 2021 | 27.79 | 29.98 | 27.53 | 29.72 | 120,222 | +0.82(+2.84%) |
May 10, 2021 | 29.25 | 29.88 | 28.77 | 28.90 | 182,558 | -1.01(-3.38%) |
May 07, 2021 | 30.02 | 30.81 | 29.50 | 29.91 | 136,785 | -0.28(-0.93%) |
May 06, 2021 | 30.00 | 31.83 | 29.80 | 30.19 | 198,702 | -0.21(-0.69%) |
May 05, 2021 | 30.64 | 31.50 | 30.19 | 30.40 | 149,713 | +0.03(+0.10%) |
May 04, 2021 | 31.50 | 31.50 | 30.15 | 30.37 | 175,724 | -1.20(-3.80%) |
May 03, 2021 | 32.13 | 32.79 | 31.40 | 31.57 | 147,591 | -0.53(-1.65%) |
Apr 30, 2021 | 32.01 | 33.19 | 31.50 | 32.10 | 139,100 | -0.15(-0.47%) |
Apr 29, 2021 | 32.84 | 33.00 | 32.13 | 32.25 | 81,557 | -0.29(-0.89%) |
Apr 28, 2021 | 31.30 | 32.79 | 30.68 | 32.54 | 176,464 | +1.37(+4.40%) |
Apr 27, 2021 | 32.09 | 32.82 | 30.91 | 31.17 | 170,208 | -0.68(-2.14%) |
Apr 26, 2021 | 31.41 | 32.18 | 31.10 | 31.85 | 702,057 | +0.49(+1.56%) |
Apr 23, 2021 | 32.32 | 32.32 | 31.00 | 31.36 | 201,300 | -0.78(-2.43%) |
Apr 22, 2021 | 31.71 | 32.83 | 31.11 | 32.14 | 259,538 | +0.35(+1.10%) |
Apr 21, 2021 | 31.27 | 31.95 | 30.73 | 31.79 | 128,059 | +0.28(+0.89%) |
Apr 20, 2021 | 32.65 | 33.21 | 31.01 | 31.51 | 110,400 | -1.39(-4.22%) |
Apr 19, 2021 | 32.24 | 33.19 | 32.18 | 32.90 | 146,285 | +0.30(+0.92%) |
Apr 16, 2021 | 32.71 | 33.59 | 31.96 | 32.60 | 100,500 | -0.32(-0.97%) |
Apr 15, 2021 | 32.20 | 33.15 | 32.20 | 32.92 | 195,658 | +0.53(+1.64%) |
Apr 14, 2021 | 32.52 | 33.78 | 32.10 | 32.39 | 143,906 | -0.18(-0.55%) |
Apr 13, 2021 | 32.08 | 33.00 | 31.97 | 32.57 | 96,379 | +0.63(+1.97%) |
Apr 12, 2021 | 32.72 | 32.72 | 31.86 | 31.94 | 179,541 | -0.94(-2.86%) |
Apr 09, 2021 | 33.39 | 34.15 | 32.55 | 32.88 | 74,000 | -0.80(-2.38%) |
Apr 08, 2021 | 33.60 | 34.25 | 33.25 | 33.68 | 77,940 | +0.19(+0.57%) |
Apr 07, 2021 | 34.53 | 34.68 | 33.35 | 33.49 | 97,083 | -0.66(-1.93%) |
Apr 06, 2021 | 35.55 | 36.09 | 34.00 | 34.15 | 119,334 | -1.25(-3.53%) |
Apr 05, 2021 | 36.13 | 36.20 | 34.94 | 35.40 | 138,476 | -0.08(-0.23%) |
Apr 01, 2021 | 35.56 | 36.48 | 35.30 | 35.48 | 68,700 | +0.23(+0.65%) |
Mar 31, 2021 | 34.42 | 35.45 | 33.95 | 35.25 | 110,486 | +1.43(+4.23%) |
Mar 30, 2021 | 34.00 | 34.35 | 33.23 | 33.82 | 94,065 | -0.38(-1.11%) |
Mar 29, 2021 | 34.73 | 35.06 | 33.54 | 34.20 | 143,589 | -0.72(-2.06%) |
Mar 26, 2021 | 34.41 | 35.78 | 33.81 | 34.92 | 193,000 | +1.22(+3.62%) |
Mar 25, 2021 | 33.87 | 34.25 | 31.89 | 33.70 | 150,505 | +1.67(+5.21%) |
Mar 24, 2021 | 34.04 | 34.50 | 31.98 | 32.03 | 220,824 | -1.81(-5.35%) |
Mar 23, 2021 | 35.66 | 35.66 | 33.28 | 33.84 | 234,396 | -2.12(-5.90%) |
Mar 22, 2021 | 36.17 | 37.17 | 35.00 | 35.96 | 96,254 | -0.02(-0.06%) |
Mar 19, 2021 | 34.97 | 36.76 | 34.34 | 35.98 | 496,200 | +1.34(+3.87%) |
Mar 18, 2021 | 36.16 | 36.39 | 34.33 | 34.64 | 148,624 | -2.17(-5.90%) |
Mar 17, 2021 | 36.18 | 36.97 | 35.72 | 36.81 | 86,481 | -0.04(-0.11%) |
Mar 16, 2021 | 37.95 | 38.38 | 35.99 | 36.85 | 172,237 | -0.76(-2.02%) |
Mar 15, 2021 | 37.19 | 37.74 | 36.48 | 37.61 | 96,781 | +0.27(+0.72%) |
Mar 12, 2021 | 37.26 | 37.54 | 36.44 | 37.34 | 97,500 | -0.45(-1.19%) |
Mar 11, 2021 | 36.02 | 37.92 | 35.04 | 37.79 | 186,239 | +2.52(+7.14%) |
Mar 10, 2021 | 37.00 | 37.26 | 35.02 | 35.27 | 112,250 | -1.47(-4.00%) |
Mar 09, 2021 | 34.52 | 36.98 | 34.16 | 36.74 | 197,751 | +2.89(+8.54%) |
Mar 08, 2021 | 34.65 | 35.70 | 33.68 | 33.85 | 143,546 | -1.00(-2.87%) |
Mar 05, 2021 | 34.34 | 34.88 | 32.05 | 34.85 | 216,100 | +0.98(+2.89%) |
Mar 04, 2021 | 34.20 | 34.95 | 32.80 | 33.87 | 244,464 | -0.60(-1.74%) |
Mar 03, 2021 | 36.49 | 37.48 | 34.36 | 34.47 | 167,239 | -1.30(-3.63%) |
Mar 02, 2021 | 37.20 | 37.80 | 35.75 | 35.77 | 174,562 | -1.47(-3.95%) |
Mar 01, 2021 | 36.66 | 37.81 | 36.29 | 37.24 | 209,059 | +2.38(+6.83%) |
Feb 26, 2021 | 35.02 | 35.53 | 33.89 | 34.86 | 215,100 | -0.22(-0.63%) |
Feb 25, 2021 | 36.12 | 37.44 | 34.87 | 35.08 | 225,700 | -1.60(-4.36%) |
Feb 24, 2021 | 36.70 | 37.86 | 36.32 | 36.68 | 102,261 | -0.10(-0.27%) |
Feb 23, 2021 | 36.05 | 37.47 | 35.20 | 36.78 | 230,841 | +0.14(+0.38%) |
Feb 22, 2021 | 37.91 | 38.07 | 36.64 | 36.64 | 168,587 | -1.28(-3.38%) |
Feb 19, 2021 | 37.22 | 38.84 | 37.22 | 37.92 | 102,700 | +0.92(+2.49%) |
Feb 18, 2021 | 36.99 | 37.61 | 35.90 | 37.00 | 165,779 | -0.60(-1.60%) |
Feb 17, 2021 | 38.83 | 38.91 | 36.88 | 37.60 | 162,804 | -0.79(-2.06%) |
Feb 16, 2021 | 39.33 | 40.75 | 38.00 | 38.39 | 245,758 | +0.55(+1.45%) |
Feb 12, 2021 | 40.00 | 40.00 | 37.57 | 37.84 | 242,300 | -2.11(-5.28%) |
Feb 11, 2021 | 42.23 | 42.70 | 39.00 | 39.95 | 353,955 | -1.76(-4.22%) |
Feb 10, 2021 | 43.35 | 43.35 | 41.42 | 41.71 | 109,427 | -1.06(-2.48%) |
Feb 09, 2021 | 42.79 | 43.41 | 42.50 | 42.77 | 133,105 | -0.08(-0.19%) |
Feb 08, 2021 | 42.21 | 42.98 | 41.54 | 42.85 | 123,490 | +0.90(+2.15%) |
Feb 05, 2021 | 43.00 | 43.00 | 41.76 | 41.95 | 162,100 | -0.55(-1.29%) |
Feb 04, 2021 | 41.16 | 42.97 | 40.12 | 42.50 | 133,219 | +1.39(+3.38%) |
Feb 03, 2021 | 41.25 | 42.50 | 40.57 | 41.11 | 120,115 | -0.15(-0.36%) |
Feb 02, 2021 | 39.51 | 41.72 | 39.05 | 41.26 | 246,082 | +2.21(+5.66%) |
Feb 01, 2021 | 37.34 | 39.11 | 36.70 | 39.05 | 282,230 | +2.38(+6.49%) |
Jan 29, 2021 | 37.30 | 38.20 | 36.06 | 36.67 | 158,300 | -0.46(-1.24%) |
Jan 28, 2021 | 37.77 | 38.04 | 36.68 | 37.13 | 159,768 | +0.13(+0.35%) |
Jan 27, 2021 | 38.08 | 38.08 | 35.62 | 37.00 | 212,898 | -0.73(-1.93%) |
Jan 26, 2021 | 36.96 | 38.16 | 36.40 | 37.73 | 204,804 | +1.35(+3.71%) |
Jan 25, 2021 | 36.58 | 38.00 | 35.26 | 36.38 | 316,275 | +1.32(+3.76%) |
Jan 22, 2021 | 34.62 | 35.15 | 33.75 | 35.06 | 101,000 | +0.18(+0.52%) |
Jan 21, 2021 | 36.31 | 36.57 | 34.65 | 34.88 | 122,180 | -1.54(-4.23%) |
Jan 20, 2021 | 36.09 | 36.56 | 35.01 | 36.42 | 319,929 | +0.61(+1.70%) |
Jan 19, 2021 | 36.01 | 36.44 | 35.36 | 35.81 | 126,334 | +0.21(+0.59%) |
Jan 15, 2021 | 37.13 | 37.42 | 35.60 | 35.60 | 153,900 | -1.66(-4.46%) |
Jan 14, 2021 | 37.15 | 37.42 | 36.91 | 37.26 | 174,562 | +0.22(+0.59%) |
Jan 13, 2021 | 37.12 | 37.61 | 36.77 | 37.04 | 234,033 | -0.16(-0.43%) |
Jan 12, 2021 | 37.44 | 37.89 | 36.99 | 37.20 | 158,006 | -0.02(-0.05%) |
Jan 11, 2021 | 37.33 | 37.58 | 36.50 | 37.22 | 197,370 | -0.35(-0.93%) |
Jan 08, 2021 | 37.28 | 37.86 | 36.75 | 37.57 | 167,900 | -0.05(-0.13%) |
Jan 07, 2021 | 37.72 | 38.07 | 37.07 | 37.62 | 180,998 | +0.47(+1.27%) |
Jan 06, 2021 | 36.85 | 37.81 | 36.55 | 37.15 | 164,684 | +0.51(+1.39%) |
Jan 05, 2021 | 37.60 | 37.60 | 36.05 | 36.64 | 160,621 | -0.34(-0.92%) |
Jan 04, 2021 | 37.97 | 38.00 | 36.40 | 36.98 | 156,827 | -0.53(-1.41%) |
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 268,713 | -0.69(-1.81%) | |
Dec 30, 2020 | 37.33 | 38.76 | 36.81 | 38.20 | 268,713 | +0.62(+1.65%) |
Dec 29, 2020 | 36.86 | 38.18 | 36.45 | 37.58 | 360,884 | +0.56(+1.51%) |
Dec 28, 2020 | 38.98 | 39.07 | 36.80 | 37.02 | 360,019 | -1.92(-4.93%) |
Dec 24, 2020 | 38.71 | 39.45 | 38.17 | 38.94 | 131,100 | +0.30(+0.78%) |
Dec 23, 2020 | 40.07 | 40.60 | 38.53 | 38.64 | 239,704 | -1.14(-2.87%) |
Dec 22, 2020 | 39.92 | 41.10 | 39.15 | 39.78 | 467,258 | -0.36(-0.90%) |
Dec 21, 2020 | 40.46 | 41.23 | 38.67 | 40.14 | 533,364 | -0.64(-1.57%) |
Dec 18, 2020 | 41.79 | 42.37 | 40.65 | 40.78 | 1,451,800 | -0.47(-1.14%) |
Dec 17, 2020 | 41.64 | 42.97 | 40.55 | 41.25 | 322,822 | -0.59(-1.41%) |
Dec 16, 2020 | 42.17 | 42.71 | 41.27 | 41.84 | 250,212 | -0.32(-0.76%) |
Dec 15, 2020 | 41.31 | 42.45 | 40.62 | 42.16 | 232,028 | +1.14(+2.78%) |
Dec 14, 2020 | 41.00 | 42.19 | 40.69 | 41.02 | 163,482 | +0.55(+1.36%) |
Dec 11, 2020 | 41.39 | 42.70 | 39.97 | 40.47 | 133,800 | -1.27(-3.04%) |
Dec 10, 2020 | 39.92 | 41.99 | 39.92 | 41.74 | 173,995 | +1.97(+4.95%) |
Dec 09, 2020 | 41.20 | 41.54 | 39.01 | 39.77 | 197,377 | -1.15(-2.81%) |
Dec 08, 2020 | 40.10 | 41.49 | 39.34 | 40.92 | 210,130 | +1.11(+2.79%) |
Dec 07, 2020 | 38.47 | 40.79 | 38.36 | 39.81 | 175,553 | +1.33(+3.46%) |
Dec 04, 2020 | 37.82 | 38.84 | 37.23 | 38.48 | 119,800 | +0.77(+2.04%) |
Dec 03, 2020 | 37.94 | 37.98 | 36.92 | 37.71 | 173,292 | +0.06(+0.16%) |
Dec 02, 2020 | 37.51 | 38.57 | 37.35 | 37.65 | 136,780 | -0.10(-0.26%) |
Dec 01, 2020 | 37.54 | 38.59 | 37.01 | 37.75 | 228,736 | +0.54(+1.45%) |
Nov 30, 2020 | 36.97 | 37.37 | 36.27 | 37.21 | 306,568 | +0.90(+2.48%) |
Nov 27, 2020 | 36.97 | 37.50 | 36.18 | 36.31 | 75,900 | -0.64(-1.73%) |
Nov 25, 2020 | 35.63 | 37.97 | 35.63 | 36.95 | 150,600 | +1.18(+3.30%) |
Nov 24, 2020 | 34.21 | 37.00 | 33.76 | 35.77 | 395,722 | +1.49(+4.35%) |
Nov 23, 2020 | 35.18 | 35.50 | 34.10 | 34.28 | 148,232 | -0.90(-2.56%) |
Nov 20, 2020 | 34.55 | 35.20 | 34.15 | 35.18 | 138,700 | +0.33(+0.95%) |
Nov 19, 2020 | 34.48 | 35.29 | 34.45 | 34.85 | 93,318 | +0.37(+1.07%) |
Nov 18, 2020 | 35.60 | 36.15 | 34.41 | 34.48 | 150,246 | -1.10(-3.09%) |
Nov 17, 2020 | 34.53 | 35.88 | 34.14 | 35.58 | 304,121 | +0.68(+1.95%) |
Nov 16, 2020 | 35.88 | 36.00 | 34.13 | 34.90 | 121,858 | -0.47(-1.33%) |
Nov 13, 2020 | 35.48 | 35.94 | 35.02 | 35.37 | 185,000 | +0.78(+2.25%) |
Nov 12, 2020 | 33.68 | 35.24 | 33.68 | 34.59 | 71,842 | +0.46(+1.35%) |
Nov 11, 2020 | 34.80 | 34.80 | 33.35 | 34.13 | 97,759 | -0.38(-1.10%) |
Nov 10, 2020 | 32.84 | 34.91 | 32.45 | 34.51 | 127,969 | +1.49(+4.51%) |
Nov 09, 2020 | 34.07 | 34.92 | 32.81 | 33.02 | 176,759 | +0.18(+0.55%) |
Nov 06, 2020 | 35.00 | 35.04 | 32.67 | 32.84 | 181,000 | -1.95(-5.61%) |
Nov 05, 2020 | 34.90 | 35.25 | 33.62 | 34.79 | 131,637 | +0.20(+0.58%) |
Nov 04, 2020 | 32.51 | 34.75 | 32.51 | 34.59 | 130,788 | +2.17(+6.69%) |
Nov 03, 2020 | 32.46 | 32.76 | 30.90 | 32.42 | 162,879 | +0.73(+2.30%) |