Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.56 | 54.68 | 54.50 | 54.59 | 387,981 | +0.03(+0.05%) |
Oct 28, 2021 | 54.52 | 54.62 | 54.51 | 54.56 | 284,296 | +0.01(+0.02%) |
Oct 27, 2021 | 54.70 | 54.69 | 54.50 | 54.55 | 282,580 | -0.15(-0.27%) |
Oct 26, 2021 | 54.71 | 54.65 | 54.70 | 225,855 | -0.03(-0.05%) | |
Oct 25, 2021 | 54.74 | 54.84 | 54.67 | 54.73 | 150,484 | -0.05(-0.09%) |
Oct 22, 2021 | 54.84 | 54.84 | 54.67 | 54.78 | 281,908 | +0.01(+0.02%) |
Oct 21, 2021 | 54.79 | 54.84 | 54.63 | 54.77 | 192,703 | -0.04(-0.07%) |
Oct 20, 2021 | 54.70 | 54.95 | 54.62 | 54.81 | 183,561 | +0.05(+0.09%) |
Oct 19, 2021 | 54.76 | 54.80 | 53.97 | 54.76 | 650,514 | +0.00(+0.00%) |
Oct 18, 2021 | 55.10 | 55.19 | 54.71 | 54.76 | 738,739 | -0.34(-0.62%) |
Oct 15, 2021 | 55.47 | 55.48 | 55.02 | 55.10 | 278,675 | -0.26(-0.47%) |
Oct 14, 2021 | 55.23 | 55.36 | 55.15 | 55.36 | 213,628 | +0.18(+0.33%) |
Oct 13, 2021 | 55.20 | 55.25 | 55.11 | 55.18 | 342,882 | +0.02(+0.04%) |
Oct 12, 2021 | 55.24 | 55.27 | 55.13 | 55.16 | 358,569 | -0.04(-0.07%) |
Oct 11, 2021 | 55.29 | 55.30 | 55.13 | 55.20 | 247,131 | +0.00(+0.00%) |
Oct 08, 2021 | 55.24 | 55.30 | 55.20 | 55.20 | 171,899 | -0.05(-0.09%) |
Oct 07, 2021 | 55.15 | 55.25 | 55.15 | 55.25 | 309,210 | +0.05(+0.09%) |
Oct 06, 2021 | 55.02 | 55.23 | 55.02 | 55.20 | 365,839 | +0.04(+0.07%) |
Oct 05, 2021 | 54.96 | 55.20 | 54.96 | 55.16 | 374,073 | +0.21(+0.38%) |
Oct 04, 2021 | 55.06 | 55.08 | 54.93 | 54.95 | 319,543 | -0.06(-0.11%) |
Oct 01, 2021 | 54.74 | 55.09 | 54.74 | 55.01 | 475,809 | +0.47(+0.86%) |
Sep 30, 2021 | 55.09 | 55.14 | 54.72 | 54.54 | 581,435 | -0.46(-0.84%) |
Sep 29, 2021 | 55.15 | 55.15 | 54.99 | 55.00 | 192,745 | -0.15(-0.27%) |
Sep 28, 2021 | 55.06 | 55.25 | 55.06 | 55.15 | 205,441 | +0.01(+0.02%) |
Sep 27, 2021 | 54.96 | 55.22 | 54.96 | 55.14 | 353,224 | +0.16(+0.29%) |
Sep 24, 2021 | 55.07 | 55.10 | 54.98 | 54.98 | 189,375 | -0.12(-0.22%) |
Sep 23, 2021 | 54.96 | 55.14 | 54.95 | 55.10 | 281,407 | +0.27(+0.49%) |
Sep 22, 2021 | 54.97 | 55.06 | 54.85 | 54.83 | 316,879 | -0.07(-0.13%) |
Sep 21, 2021 | 54.91 | 55.04 | 54.90 | 54.90 | 290,432 | -0.01(-0.02%) |
Sep 20, 2021 | 54.85 | 55.00 | 54.81 | 54.91 | 454,270 | +0.07(+0.13%) |
Sep 17, 2021 | 55.00 | 55.10 | 54.82 | 54.84 | 1,000,093 | -0.24(-0.44%) |
Sep 16, 2021 | 55.01 | 55.10 | 54.97 | 55.08 | 288,701 | +0.05(+0.09%) |
Sep 15, 2021 | 54.95 | 55.05 | 54.86 | 55.03 | 283,721 | +0.07(+0.13%) |
Sep 14, 2021 | 55.03 | 55.03 | 54.90 | 54.96 | 403,720 | +0.01(+0.02%) |
Sep 13, 2021 | 55.00 | 55.04 | 54.95 | 54.95 | 340,513 | -0.03(-0.05%) |
Sep 10, 2021 | 54.95 | 55.07 | 54.95 | 54.98 | 258,212 | +0.07(+0.13%) |
Sep 09, 2021 | 54.98 | 55.07 | 54.91 | 54.91 | 218,024 | -0.06(-0.11%) |
Sep 08, 2021 | 55.01 | 55.09 | 54.95 | 54.97 | 265,248 | -0.04(-0.07%) |
Sep 07, 2021 | 55.03 | 55.09 | 54.98 | 55.01 | 231,686 | -0.02(-0.04%) |
Sep 03, 2021 | 54.95 | 55.13 | 54.92 | 55.03 | 336,084 | +0.04(+0.07%) |
Sep 02, 2021 | 54.95 | 55.05 | 54.87 | 54.99 | 281,874 | +0.04(+0.07%) |
Sep 01, 2021 | 54.83 | 54.98 | 54.83 | 54.95 | 403,470 | +0.12(+0.22%) |
Aug 31, 2021 | 54.76 | 54.99 | 54.76 | 54.83 | 403,670 | +0.07(+0.13%) |
Aug 30, 2021 | 54.74 | 54.92 | 54.67 | 54.76 | 403,963 | -0.14(-0.26%) |
Aug 27, 2021 | 54.75 | 54.90 | 54.75 | 54.90 | 260,489 | +0.12(+0.22%) |
Aug 26, 2021 | 54.78 | 54.87 | 54.75 | 54.78 | 265,586 | -0.02(-0.04%) |
Aug 25, 2021 | 54.84 | 54.91 | 54.71 | 54.80 | 422,845 | +0.05(+0.09%) |
Aug 24, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 396,733 | -0.03(-0.05%) |
Aug 23, 2021 | 54.79 | 54.85 | 54.73 | 54.78 | 227,384 | +0.04(+0.07%) |
Aug 20, 2021 | 54.59 | 54.85 | 54.59 | 54.74 | 437,794 | -0.10(-0.18%) |
Aug 19, 2021 | 54.60 | 54.87 | 54.54 | 54.84 | 634,171 | +0.08(+0.15%) |
Aug 18, 2021 | 54.60 | 54.90 | 54.60 | 54.76 | 323,748 | +0.00(+0.00%) |
Aug 17, 2021 | 54.55 | 54.76 | 54.44 | 54.76 | 1,004,570 | +0.20(+0.37%) |
Aug 16, 2021 | 54.71 | 54.76 | 54.53 | 54.56 | 565,564 | -0.23(-0.42%) |
Aug 13, 2021 | 54.79 | 54.84 | 54.73 | 54.79 | 201,642 | +0.04(+0.07%) |
Aug 12, 2021 | 54.73 | 54.80 | 54.67 | 54.75 | 410,221 | +0.00(+0.00%) |
Aug 11, 2021 | 54.75 | 54.84 | 54.72 | 54.75 | 375,877 | -0.03(-0.05%) |
Aug 10, 2021 | 54.70 | 54.85 | 54.68 | 54.78 | 300,881 | +0.11(+0.20%) |
Aug 09, 2021 | 54.70 | 54.77 | 54.65 | 54.67 | 268,334 | -0.02(-0.04%) |
Aug 06, 2021 | 54.76 | 54.98 | 54.66 | 54.69 | 506,691 | +0.00(+0.00%) |
Aug 05, 2021 | 54.70 | 54.80 | 54.61 | 54.69 | 432,505 | +0.08(+0.15%) |
Aug 04, 2021 | 54.90 | 54.97 | 54.49 | 54.61 | 650,769 | -0.27(-0.49%) |
Aug 03, 2021 | 54.89 | 55.02 | 54.85 | 54.88 | 438,046 | +0.02(+0.04%) |
Aug 02, 2021 | 54.95 | 55.04 | 54.85 | 54.86 | 596,858 | -0.05(-0.09%) |
Jul 30, 2021 | 54.85 | 55.10 | 54.85 | 54.91 | 555,656 | -0.04(-0.07%) |
Jul 29, 2021 | 55.06 | 55.14 | 54.94 | 54.95 | 348,702 | +0.00(+0.00%) |
Jul 28, 2021 | 55.02 | 55.04 | 54.95 | 54.95 | 325,935 | -0.05(-0.09%) |
Jul 27, 2021 | 54.95 | 55.15 | 54.95 | 55.00 | 302,621 | +0.01(+0.02%) |
Jul 26, 2021 | 55.10 | 55.18 | 54.99 | 54.99 | 357,762 | -0.04(-0.07%) |
Jul 23, 2021 | 55.14 | 55.19 | 55.00 | 55.03 | 450,024 | -0.09(-0.16%) |
Jul 22, 2021 | 54.98 | 55.17 | 54.91 | 55.12 | 513,810 | +0.14(+0.25%) |
Jul 21, 2021 | 54.87 | 55.02 | 54.80 | 54.98 | 668,118 | +0.20(+0.37%) |
Jul 20, 2021 | 54.70 | 55.01 | 54.65 | 54.78 | 631,358 | +0.09(+0.16%) |
Jul 19, 2021 | 54.71 | 54.78 | 54.58 | 54.69 | 991,114 | -0.06(-0.11%) |
Jul 16, 2021 | 54.74 | 54.77 | 54.69 | 54.75 | 801,706 | +0.06(+0.11%) |
Jul 15, 2021 | 54.61 | 54.83 | 54.60 | 54.69 | 534,606 | +0.04(+0.07%) |
Jul 14, 2021 | 54.64 | 54.73 | 54.60 | 54.65 | 334,855 | +0.04(+0.07%) |
Jul 13, 2021 | 54.75 | 54.83 | 54.55 | 54.61 | 915,859 | -0.19(-0.35%) |
Jul 12, 2021 | 54.73 | 54.86 | 54.70 | 54.80 | 545,925 | +0.07(+0.13%) |
Jul 09, 2021 | 54.89 | 55.03 | 54.71 | 54.73 | 411,818 | -0.14(-0.26%) |
Jul 08, 2021 | 54.75 | 54.91 | 54.75 | 54.87 | 611,435 | -0.07(-0.13%) |
Jul 07, 2021 | 54.84 | 54.99 | 54.77 | 54.94 | 609,175 | +0.05(+0.09%) |
Jul 06, 2021 | 54.82 | 54.89 | 54.70 | 54.89 | 710,955 | +0.04(+0.07%) |
Jul 02, 2021 | 54.80 | 54.96 | 54.75 | 54.85 | 652,683 | +0.00(+0.00%) |
Jul 01, 2021 | 54.90 | 54.96 | 54.75 | 54.85 | 600,617 | -0.11(-0.20%) |
Jun 30, 2021 | 54.43 | 55.00 | 54.43 | 54.96 | 1,322,177 | +0.70(+1.29%) |
Jun 29, 2021 | 54.41 | 54.65 | 54.22 | 54.26 | 588,191 | -0.30(-0.55%) |
Jun 28, 2021 | 54.21 | 54.69 | 54.01 | 54.56 | 562,538 | +0.39(+0.72%) |
Jun 25, 2021 | 54.32 | 54.54 | 54.15 | 54.17 | 1,851,249 | -0.19(-0.35%) |
Jun 24, 2021 | 54.45 | 54.49 | 54.23 | 54.36 | 350,208 | +0.11(+0.20%) |
Jun 23, 2021 | 54.21 | 54.67 | 54.11 | 54.25 | 563,382 | +0.03(+0.06%) |
Jun 22, 2021 | 53.95 | 54.46 | 53.94 | 54.22 | 487,349 | +0.27(+0.50%) |
Jun 21, 2021 | 54.10 | 54.41 | 53.84 | 53.95 | 1,057,902 | +0.15(+0.28%) |
Jun 18, 2021 | 53.70 | 54.15 | 53.68 | 53.80 | 2,300,259 | -0.20(-0.37%) |
Jun 17, 2021 | 54.10 | 54.16 | 53.64 | 54.00 | 929,193 | -0.06(-0.11%) |
Jun 16, 2021 | 54.28 | 54.46 | 54.04 | 54.06 | 964,816 | -0.30(-0.55%) |
Jun 15, 2021 | 54.31 | 54.53 | 54.11 | 54.36 | 583,891 | +0.16(+0.30%) |
Jun 14, 2021 | 54.41 | 54.54 | 54.16 | 54.20 | 947,440 | -0.22(-0.40%) |
Jun 11, 2021 | 54.71 | 54.82 | 54.40 | 54.42 | 517,179 | -0.14(-0.26%) |
Jun 10, 2021 | 54.74 | 54.78 | 54.43 | 54.56 | 735,623 | +0.07(+0.13%) |
Jun 09, 2021 | 54.30 | 54.94 | 54.24 | 54.49 | 612,908 | +0.11(+0.20%) |
Jun 08, 2021 | 54.92 | 55.04 | 54.31 | 54.38 | 1,124,820 | -0.62(-1.13%) |
Jun 07, 2021 | 54.85 | 55.01 | 54.85 | 55.00 | 572,919 | +0.10(+0.18%) |
Jun 04, 2021 | 55.16 | 55.38 | 54.80 | 54.90 | 639,362 | -0.50(-0.90%) |
Jun 03, 2021 | 54.77 | 55.48 | 54.73 | 55.40 | 1,254,994 | +0.47(+0.86%) |
Jun 02, 2021 | 55.00 | 55.10 | 54.77 | 54.93 | 983,379 | +0.11(+0.20%) |
Jun 01, 2021 | 54.45 | 54.84 | 54.39 | 54.82 | 1,068,078 | +0.59(+1.09%) |
May 28, 2021 | 54.08 | 54.34 | 53.99 | 54.23 | 891,735 | +0.28(+0.52%) |
May 27, 2021 | 54.20 | 54.55 | 53.98 | 53.95 | 1,128,823 | -0.06(-0.11%) |
May 26, 2021 | 54.15 | 54.21 | 53.96 | 54.01 | 1,301,253 | -0.10(-0.18%) |
May 25, 2021 | 54.35 | 54.48 | 54.10 | 54.11 | 1,622,663 | -0.29(-0.53%) |
May 24, 2021 | 54.35 | 54.53 | 54.22 | 54.40 | 1,048,449 | +0.15(+0.28%) |
May 21, 2021 | 54.47 | 54.78 | 54.24 | 54.25 | 1,071,528 | -0.05(-0.09%) |
May 20, 2021 | 54.37 | 54.69 | 54.21 | 54.30 | 1,228,045 | -0.07(-0.13%) |
May 19, 2021 | 54.30 | 54.68 | 54.24 | 54.37 | 1,651,738 | -0.03(-0.06%) |
May 18, 2021 | 54.46 | 54.69 | 54.27 | 54.40 | 1,511,122 | -0.14(-0.26%) |
May 17, 2021 | 54.86 | 54.93 | 54.37 | 54.54 | 1,973,228 | -0.44(-0.80%) |
May 14, 2021 | 54.95 | 55.14 | 54.55 | 54.98 | 1,773,332 | +0.13(+0.24%) |
May 13, 2021 | 55.10 | 55.43 | 54.85 | 54.85 | 3,079,266 | -0.22(-0.40%) |
May 12, 2021 | 55.00 | 55.41 | 54.80 | 55.07 | 5,033,961 | -0.31(-0.56%) |
May 11, 2021 | 53.61 | 55.45 | 53.50 | 55.38 | 13,321,003 | +8.00(+16.88%) |
May 10, 2021 | 48.65 | 49.05 | 47.38 | 47.38 | 1,136,745 | -0.78(-1.62%) |
May 07, 2021 | 48.49 | 48.49 | 47.72 | 48.16 | 863,648 | -0.33(-0.68%) |
May 06, 2021 | 48.49 | 48.64 | 47.31 | 48.49 | 1,450,956 | +0.00(+0.00%) |
May 05, 2021 | 47.99 | 48.76 | 47.71 | 48.49 | 1,623,901 | +0.19(+0.39%) |
May 04, 2021 | 48.00 | 48.62 | 46.91 | 48.30 | 2,975,176 | +7.78(+19.20%) |
May 03, 2021 | 39.83 | 40.81 | 39.80 | 40.52 | 789,221 | +1.10(+2.79%) |
Apr 30, 2021 | 39.60 | 40.45 | 39.36 | 39.42 | 518,500 | -0.58(-1.45%) |
Apr 29, 2021 | 40.64 | 40.92 | 39.72 | 40.00 | 644,705 | -0.33(-0.82%) |
Apr 28, 2021 | 40.70 | 41.18 | 40.10 | 40.33 | 725,189 | -0.31(-0.76%) |
Apr 27, 2021 | 39.74 | 40.67 | 39.57 | 40.64 | 1,022,108 | +0.95(+2.39%) |
Apr 26, 2021 | 39.26 | 40.08 | 39.20 | 39.69 | 1,087,931 | +0.64(+1.64%) |
Apr 23, 2021 | 37.89 | 39.27 | 37.88 | 39.05 | 651,100 | +1.11(+2.93%) |
Apr 22, 2021 | 38.68 | 38.93 | 37.83 | 37.94 | 533,933 | -0.84(-2.17%) |
Apr 21, 2021 | 37.55 | 38.92 | 37.55 | 38.78 | 754,791 | +1.17(+3.11%) |
Apr 20, 2021 | 38.85 | 39.30 | 37.00 | 37.61 | 1,498,953 | -1.46(-3.74%) |
Apr 19, 2021 | 39.58 | 40.34 | 39.02 | 39.07 | 13,268,658 | -0.49(-1.24%) |
Apr 16, 2021 | 40.00 | 40.21 | 39.04 | 39.56 | 4,697,900 | +1.86(+4.93%) |
Apr 15, 2021 | 37.26 | 37.76 | 36.69 | 37.70 | 454,829 | +0.78(+2.11%) |
Apr 14, 2021 | 36.44 | 37.38 | 36.44 | 36.92 | 466,458 | +0.45(+1.23%) |
Apr 13, 2021 | 37.16 | 37.37 | 36.37 | 36.47 | 544,242 | -0.71(-1.91%) |
Apr 12, 2021 | 37.96 | 38.21 | 37.18 | 37.18 | 608,222 | -0.33(-0.88%) |
Apr 09, 2021 | 37.77 | 37.98 | 37.15 | 37.51 | 396,300 | +0.02(+0.05%) |
Apr 08, 2021 | 37.55 | 37.75 | 37.05 | 37.49 | 439,531 | -0.05(-0.13%) |
Apr 07, 2021 | 37.88 | 38.19 | 37.45 | 37.54 | 573,204 | -0.31(-0.82%) |
Apr 06, 2021 | 38.09 | 38.55 | 37.56 | 37.85 | 609,366 | -0.20(-0.53%) |
Apr 05, 2021 | 37.99 | 38.33 | 37.67 | 38.05 | 754,721 | +0.62(+1.66%) |
Apr 01, 2021 | 37.01 | 37.70 | 37.01 | 37.43 | 708,400 | +0.48(+1.30%) |
Mar 31, 2021 | 37.08 | 37.64 | 36.48 | 36.95 | 813,753 | +0.03(+0.08%) |
Mar 30, 2021 | 35.86 | 37.08 | 35.86 | 36.92 | 810,592 | +0.79(+2.19%) |
Mar 29, 2021 | 36.68 | 37.60 | 36.07 | 36.13 | 600,021 | -0.55(-1.50%) |
Mar 26, 2021 | 36.35 | 37.02 | 36.03 | 36.68 | 476,100 | +0.80(+2.23%) |
Mar 25, 2021 | 34.81 | 36.12 | 34.22 | 35.88 | 674,953 | +1.02(+2.93%) |
Mar 24, 2021 | 35.26 | 35.85 | 34.83 | 34.86 | 484,951 | +0.02(+0.06%) |
Mar 23, 2021 | 36.04 | 36.54 | 34.64 | 34.84 | 588,701 | -1.58(-4.34%) |
Mar 22, 2021 | 36.46 | 36.84 | 35.79 | 36.42 | 881,158 | -0.24(-0.65%) |
Mar 19, 2021 | 37.00 | 37.43 | 36.04 | 36.66 | 1,138,400 | -0.39(-1.05%) |
Mar 18, 2021 | 37.86 | 38.24 | 37.04 | 37.05 | 530,757 | -0.67(-1.78%) |
Mar 17, 2021 | 36.87 | 38.19 | 36.87 | 37.72 | 582,086 | +0.65(+1.75%) |
Mar 16, 2021 | 37.13 | 37.30 | 36.52 | 37.07 | 434,871 | -0.26(-0.70%) |
Mar 15, 2021 | 38.03 | 38.13 | 37.04 | 37.33 | 624,412 | -1.04(-2.71%) |
Mar 12, 2021 | 38.50 | 38.96 | 38.31 | 38.37 | 350,200 | +0.05(+0.13%) |
Mar 11, 2021 | 38.50 | 38.99 | 37.89 | 38.32 | 622,394 | +0.14(+0.37%) |
Mar 10, 2021 | 37.74 | 38.69 | 37.67 | 38.18 | 494,474 | +0.41(+1.09%) |
Mar 09, 2021 | 38.38 | 38.53 | 37.28 | 37.77 | 718,488 | -0.15(-0.40%) |
Mar 08, 2021 | 37.53 | 38.83 | 37.15 | 37.92 | 979,031 | +0.53(+1.42%) |
Mar 05, 2021 | 37.20 | 37.49 | 36.18 | 37.39 | 1,036,500 | +0.67(+1.82%) |
Mar 04, 2021 | 36.01 | 37.37 | 35.85 | 36.72 | 1,791,889 | +0.39(+1.07%) |
Mar 03, 2021 | 37.67 | 37.96 | 36.33 | 36.33 | 672,550 | -1.12(-2.99%) |
Mar 02, 2021 | 36.50 | 37.55 | 36.48 | 37.45 | 1,052,422 | +1.34(+3.71%) |
Mar 01, 2021 | 36.00 | 36.43 | 34.94 | 36.11 | 1,112,488 | -0.94(-2.54%) |
Feb 26, 2021 | 36.74 | 37.49 | 35.55 | 37.05 | 1,300,600 | -0.35(-0.94%) |
Feb 25, 2021 | 37.11 | 39.33 | 37.11 | 37.40 | 1,898,469 | +0.40(+1.08%) |
Feb 24, 2021 | 35.64 | 37.26 | 35.64 | 37.00 | 619,365 | +1.59(+4.49%) |
Feb 23, 2021 | 35.63 | 36.06 | 34.87 | 35.41 | 839,476 | -0.54(-1.50%) |
Feb 22, 2021 | 35.37 | 36.31 | 35.25 | 35.95 | 747,873 | +0.21(+0.59%) |
Feb 19, 2021 | 34.69 | 35.95 | 34.69 | 35.74 | 1,136,100 | +1.08(+3.12%) |
Feb 18, 2021 | 34.05 | 35.27 | 34.02 | 34.66 | 1,070,922 | +0.59(+1.73%) |
Feb 17, 2021 | 34.09 | 34.43 | 33.56 | 34.07 | 617,557 | -0.41(-1.19%) |
Feb 16, 2021 | 35.91 | 35.99 | 34.46 | 34.48 | 566,930 | -1.14(-3.20%) |
Feb 12, 2021 | 35.26 | 36.11 | 34.82 | 35.62 | 1,264,700 | +0.32(+0.91%) |
Feb 11, 2021 | 34.00 | 35.30 | 33.23 | 35.30 | 1,334,458 | +1.15(+3.37%) |
Feb 10, 2021 | 33.59 | 34.20 | 33.25 | 34.15 | 824,761 | +0.78(+2.34%) |
Feb 09, 2021 | 33.22 | 33.71 | 32.90 | 33.37 | 705,796 | +0.04(+0.12%) |
Feb 08, 2021 | 32.07 | 33.37 | 31.82 | 33.33 | 1,392,132 | +1.44(+4.52%) |
Feb 05, 2021 | 31.29 | 32.00 | 31.06 | 31.89 | 1,017,000 | +0.99(+3.20%) |
Feb 04, 2021 | 31.16 | 31.31 | 30.53 | 30.90 | 1,237,317 | -0.26(-0.83%) |
Feb 03, 2021 | 30.75 | 31.37 | 30.70 | 31.16 | 751,540 | +0.28(+0.91%) |
Feb 02, 2021 | 31.41 | 31.41 | 30.72 | 30.88 | 646,674 | +0.04(+0.13%) |
Feb 01, 2021 | 30.33 | 31.07 | 29.66 | 30.84 | 537,662 | +0.87(+2.90%) |
Jan 29, 2021 | 29.18 | 30.85 | 29.07 | 29.97 | 1,031,500 | +0.59(+2.01%) |
Jan 28, 2021 | 30.00 | 30.00 | 29.26 | 29.38 | 574,458 | -0.15(-0.51%) |
Jan 27, 2021 | 30.78 | 31.02 | 29.46 | 29.53 | 573,872 | -2.08(-6.58%) |
Jan 26, 2021 | 32.30 | 32.50 | 31.55 | 31.61 | 272,314 | -0.35(-1.10%) |
Jan 25, 2021 | 31.72 | 32.25 | 31.31 | 31.96 | 309,124 | -0.09(-0.28%) |
Jan 22, 2021 | 32.36 | 32.68 | 31.97 | 32.05 | 379,300 | -0.67(-2.05%) |
Jan 21, 2021 | 33.20 | 33.58 | 32.57 | 32.72 | 401,744 | -0.45(-1.36%) |
Jan 20, 2021 | 34.13 | 34.44 | 32.74 | 33.17 | 419,574 | +0.54(+1.65%) |
Jan 19, 2021 | 31.53 | 33.50 | 31.14 | 32.63 | 817,898 | +1.24(+3.95%) |
Jan 15, 2021 | 31.00 | 32.03 | 30.58 | 31.39 | 634,600 | -0.10(-0.32%) |
Jan 14, 2021 | 32.21 | 32.32 | 31.40 | 31.49 | 447,551 | -0.45(-1.41%) |
Jan 13, 2021 | 32.16 | 32.30 | 31.31 | 31.94 | 439,110 | -0.32(-0.99%) |
Jan 12, 2021 | 31.87 | 32.40 | 31.50 | 32.26 | 684,902 | +0.45(+1.41%) |
Jan 11, 2021 | 32.00 | 32.54 | 31.67 | 31.81 | 562,514 | -1.02(-3.11%) |
Jan 08, 2021 | 35.96 | 35.96 | 32.50 | 32.83 | 1,235,700 | -1.74(-5.03%) |
Jan 07, 2021 | 34.34 | 34.66 | 33.99 | 34.57 | 824,034 | +0.57(+1.68%) |
Jan 06, 2021 | 32.41 | 34.02 | 32.41 | 34.00 | 865,359 | +2.19(+6.88%) |
Jan 05, 2021 | 30.82 | 32.08 | 30.82 | 31.81 | 462,193 | +0.89(+2.88%) |
Jan 04, 2021 | 32.00 | 32.30 | 30.58 | 30.92 | 387,324 | -0.73(-2.31%) |
Dec 31, 2020 | 31.65 | 31.65 | 31.65 | 201,249 | +0.14(+0.44%) | |
Dec 30, 2020 | 31.53 | 31.97 | 31.39 | 31.51 | 201,249 | +0.16(+0.51%) |
Dec 29, 2020 | 31.49 | 31.86 | 31.17 | 31.35 | 387,275 | -0.25(-0.79%) |
Dec 28, 2020 | 31.00 | 31.95 | 30.79 | 31.60 | 644,213 | +0.62(+2.00%) |
Dec 24, 2020 | 30.96 | 31.04 | 30.33 | 30.98 | 180,600 | +0.10(+0.32%) |
Dec 23, 2020 | 30.84 | 31.54 | 30.79 | 30.88 | 427,718 | +0.17(+0.55%) |
Dec 22, 2020 | 31.22 | 31.22 | 30.54 | 30.71 | 331,843 | -0.39(-1.25%) |
Dec 21, 2020 | 31.37 | 31.56 | 30.57 | 31.10 | 468,199 | -1.10(-3.42%) |
Dec 18, 2020 | 31.31 | 32.35 | 31.22 | 32.20 | 1,171,500 | +1.20(+3.87%) |
Dec 17, 2020 | 31.32 | 31.45 | 30.73 | 31.00 | 383,686 | -0.28(-0.90%) |
Dec 16, 2020 | 31.59 | 31.65 | 31.00 | 31.28 | 363,715 | -0.06(-0.19%) |
Dec 15, 2020 | 30.74 | 31.35 | 30.57 | 31.34 | 428,933 | +0.70(+2.28%) |
Dec 14, 2020 | 31.38 | 31.95 | 30.63 | 30.64 | 630,636 | -0.33(-1.07%) |
Dec 11, 2020 | 31.26 | 31.26 | 30.33 | 30.97 | 628,100 | -0.74(-2.33%) |
Dec 10, 2020 | 31.35 | 32.20 | 31.31 | 31.71 | 793,513 | -0.08(-0.25%) |
Dec 09, 2020 | 30.90 | 32.04 | 30.87 | 31.79 | 556,586 | +1.03(+3.35%) |
Dec 08, 2020 | 30.57 | 30.83 | 30.39 | 30.76 | 573,810 | -0.21(-0.68%) |
Dec 07, 2020 | 31.37 | 31.50 | 30.81 | 30.97 | 340,466 | -0.59(-1.87%) |
Dec 04, 2020 | 30.98 | 31.57 | 30.85 | 31.56 | 402,500 | +0.83(+2.70%) |
Dec 03, 2020 | 30.66 | 31.25 | 30.58 | 30.73 | 469,596 | +0.19(+0.62%) |
Dec 02, 2020 | 30.13 | 30.71 | 29.96 | 30.54 | 359,720 | +0.37(+1.23%) |
Dec 01, 2020 | 30.62 | 30.97 | 30.04 | 30.17 | 1,109,110 | +0.07(+0.23%) |
Nov 30, 2020 | 30.67 | 30.88 | 30.01 | 30.10 | 500,785 | -0.83(-2.68%) |
Nov 27, 2020 | 31.20 | 31.45 | 30.40 | 30.93 | 249,500 | -0.25(-0.80%) |
Nov 25, 2020 | 31.14 | 31.36 | 30.47 | 31.18 | 600,700 | -0.20(-0.64%) |
Nov 24, 2020 | 31.25 | 31.52 | 30.67 | 31.38 | 948,231 | +1.10(+3.63%) |
Nov 23, 2020 | 29.21 | 30.70 | 29.21 | 30.28 | 907,006 | +1.40(+4.85%) |
Nov 20, 2020 | 27.49 | 28.94 | 27.49 | 28.88 | 899,900 | +1.20(+4.34%) |
Nov 19, 2020 | 27.85 | 28.27 | 27.14 | 27.68 | 451,846 | -0.42(-1.49%) |
Nov 18, 2020 | 29.00 | 29.35 | 28.08 | 28.10 | 543,158 | -0.69(-2.40%) |
Nov 17, 2020 | 28.32 | 28.85 | 28.13 | 28.79 | 791,393 | -0.06(-0.21%) |
Nov 16, 2020 | 27.60 | 29.28 | 26.75 | 28.85 | 1,603,065 | +1.83(+6.77%) |
Nov 13, 2020 | 26.39 | 27.51 | 26.20 | 27.02 | 1,130,000 | +1.06(+4.08%) |
Nov 12, 2020 | 26.36 | 26.59 | 25.71 | 25.96 | 665,558 | -0.76(-2.84%) |
Nov 11, 2020 | 26.73 | 27.13 | 26.16 | 26.72 | 696,976 | +0.08(+0.30%) |
Nov 10, 2020 | 27.20 | 27.33 | 26.57 | 26.64 | 1,112,094 | -0.14(-0.52%) |
Nov 09, 2020 | 28.19 | 28.97 | 26.52 | 26.78 | 2,259,678 | +0.42(+1.59%) |
Nov 06, 2020 | 26.21 | 27.22 | 25.60 | 26.36 | 1,208,900 | +0.08(+0.30%) |
Nov 05, 2020 | 25.20 | 26.48 | 25.03 | 26.28 | 892,395 | +1.53(+6.18%) |
Nov 04, 2020 | 25.14 | 25.14 | 24.28 | 24.75 | 605,532 | -0.81(-3.17%) |
Nov 03, 2020 | 24.83 | 25.71 | 24.44 | 25.56 | 701,364 | +1.33(+5.49%) |