Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.39 | 37.96 | 36.36 | 37.50 | 1,519,836 | +0.22(+0.59%) |
Nov 29, 2021 | 37.76 | 38.06 | 36.88 | 37.28 | 1,062,550 | +0.14(+0.38%) |
Nov 26, 2021 | 35.48 | 37.18 | 35.40 | 37.14 | 603,397 | +1.04(+2.88%) |
Nov 24, 2021 | 35.97 | 36.95 | 35.75 | 36.10 | 400,308 | -0.06(-0.17%) |
Nov 23, 2021 | 37.05 | 37.14 | 35.18 | 36.16 | 874,024 | -1.82(-4.79%) |
Nov 22, 2021 | 37.98 | 38.29 | 36.53 | 37.98 | 1,212,247 | +0.08(+0.21%) |
Nov 19, 2021 | 38.14 | 38.53 | 37.62 | 37.90 | 715,509 | -0.18(-0.47%) |
Nov 18, 2021 | 38.45 | 38.10 | 37.81 | 38.08 | 657,341 | -0.37(-0.96%) |
Nov 17, 2021 | 38.70 | 38.80 | 38.23 | 38.45 | 567,456 | -0.49(-1.26%) |
Nov 16, 2021 | 37.96 | 39.13 | 37.50 | 38.94 | 917,885 | +0.76(+1.99%) |
Nov 15, 2021 | 38.85 | 39.49 | 37.80 | 38.18 | 702,539 | -0.35(-0.91%) |
Nov 12, 2021 | 39.00 | 39.00 | 38.00 | 38.53 | 921,700 | -0.27(-0.70%) |
Nov 11, 2021 | 38.01 | 39.76 | 37.98 | 38.80 | 1,090,555 | +0.79(+2.08%) |
Nov 10, 2021 | 37.56 | 38.01 | 4,019,299 | +2.01(+5.58%) | ||
Nov 09, 2021 | 35.73 | 39.04 | 35.30 | 36.00 | 2,168,731 | +0.10(+0.28%) |
Nov 08, 2021 | 37.00 | 37.16 | 35.72 | 35.90 | 2,178,075 | -0.63(-1.72%) |
Nov 05, 2021 | 36.25 | 36.67 | 35.36 | 36.53 | 2,011,289 | +0.78(+2.18%) |
Nov 04, 2021 | 35.63 | 35.97 | 35.01 | 35.75 | 1,472,664 | +0.42(+1.19%) |
Nov 03, 2021 | 34.44 | 35.35 | 33.83 | 35.33 | 1,288,346 | +0.89(+2.58%) |
Nov 02, 2021 | 33.52 | 34.48 | 32.68 | 34.44 | 1,078,194 | +0.86(+2.56%) |
Nov 01, 2021 | 33.73 | 33.99 | 33.11 | 33.58 | 1,029,371 | +0.04(+0.12%) |
Oct 29, 2021 | 33.05 | 33.60 | 32.83 | 33.54 | 527,738 | +0.26(+0.78%) |
Oct 28, 2021 | 33.52 | 34.16 | 33.24 | 33.28 | 346,967 | -0.03(-0.09%) |
Oct 27, 2021 | 34.79 | 34.79 | 33.24 | 33.31 | 456,076 | -1.28(-3.70%) |
Oct 26, 2021 | 35.18 | 34.59 | 618,844 | -0.26(-0.75%) | ||
Oct 25, 2021 | 33.91 | 34.92 | 33.79 | 34.85 | 564,339 | +0.96(+2.83%) |
Oct 22, 2021 | 34.33 | 34.54 | 33.55 | 33.89 | 752,539 | -0.51(-1.48%) |
Oct 21, 2021 | 33.76 | 34.50 | 33.51 | 34.40 | 483,414 | +0.64(+1.90%) |
Oct 20, 2021 | 34.42 | 34.47 | 33.17 | 33.76 | 743,137 | -0.62(-1.80%) |
Oct 19, 2021 | 35.01 | 35.16 | 34.18 | 34.38 | 821,906 | -0.39(-1.12%) |
Oct 18, 2021 | 34.53 | 34.80 | 34.20 | 34.77 | 623,673 | +0.11(+0.32%) |
Oct 15, 2021 | 35.55 | 35.55 | 34.30 | 34.66 | 723,612 | -0.40(-1.14%) |
Oct 14, 2021 | 35.00 | 35.58 | 34.51 | 35.06 | 1,373,379 | +0.57(+1.65%) |
Oct 13, 2021 | 34.31 | 34.79 | 34.01 | 34.49 | 901,246 | +0.48(+1.41%) |
Oct 12, 2021 | 34.00 | 35.09 | 33.75 | 34.01 | 1,040,852 | +0.20(+0.59%) |
Oct 11, 2021 | 34.70 | 34.88 | 33.50 | 33.81 | 1,145,666 | -0.88(-2.54%) |
Oct 08, 2021 | 34.57 | 35.43 | 34.17 | 34.69 | 1,573,199 | +0.69(+2.03%) |
Oct 07, 2021 | 32.40 | 34.59 | 32.06 | 34.00 | 1,863,643 | +1.94(+6.05%) |
Oct 06, 2021 | 31.21 | 32.14 | 31.01 | 32.06 | 731,078 | +0.26(+0.82%) |
Oct 05, 2021 | 31.15 | 32.09 | 30.85 | 31.80 | 973,728 | +0.68(+2.19%) |
Oct 04, 2021 | 32.37 | 32.37 | 30.91 | 31.12 | 727,957 | -1.43(-4.39%) |
Oct 01, 2021 | 31.60 | 33.10 | 31.55 | 32.55 | 885,324 | +1.14(+3.63%) |
Sep 30, 2021 | 31.26 | 31.91 | 30.94 | 31.41 | 850,211 | +0.24(+0.77%) |
Sep 29, 2021 | 31.61 | 31.78 | 30.98 | 31.17 | 560,813 | -0.05(-0.16%) |
Sep 28, 2021 | 32.26 | 32.26 | 31.02 | 31.22 | 794,911 | -1.38(-4.23%) |
Sep 27, 2021 | 33.00 | 33.35 | 32.34 | 32.60 | 1,801,981 | -0.21(-0.64%) |
Sep 24, 2021 | 31.85 | 32.95 | 31.79 | 32.81 | 605,887 | +0.81(+2.53%) |
Sep 23, 2021 | 31.77 | 32.18 | 31.43 | 32.00 | 749,001 | +0.40(+1.27%) |
Sep 22, 2021 | 31.18 | 31.79 | 30.95 | 31.60 | 741,833 | +0.49(+1.58%) |
Sep 21, 2021 | 31.12 | 32.04 | 31.03 | 31.11 | 1,449,490 | +0.14(+0.45%) |
Sep 20, 2021 | 31.15 | 31.73 | 30.84 | 30.97 | 962,593 | -1.02(-3.19%) |
Sep 17, 2021 | 32.25 | 32.50 | 31.51 | 31.99 | 1,677,603 | +0.22(+0.69%) |
Sep 16, 2021 | 32.22 | 32.22 | 32.22 | 31.77 | 873,552 | -0.40(-1.24%) |
Sep 15, 2021 | 31.15 | 32.31 | 30.85 | 32.17 | 723,120 | +1.02(+3.27%) |
Sep 14, 2021 | 31.96 | 31.99 | 30.99 | 31.15 | 728,720 | -0.57(-1.80%) |
Sep 13, 2021 | 31.50 | 32.18 | 31.30 | 31.72 | 921,961 | +0.20(+0.63%) |
Sep 10, 2021 | 30.56 | 31.93 | 30.38 | 31.52 | 693,931 | +1.18(+3.89%) |
Sep 09, 2021 | 29.30 | 30.42 | 29.29 | 30.34 | 994,468 | +0.79(+2.67%) |
Sep 08, 2021 | 29.54 | 29.82 | 28.98 | 29.55 | 833,536 | -0.20(-0.67%) |
Sep 07, 2021 | 30.00 | 30.15 | 29.54 | 29.75 | 579,502 | -0.17(-0.57%) |
Sep 03, 2021 | 29.65 | 29.98 | 29.19 | 29.92 | 1,129,643 | +0.15(+0.50%) |
Sep 02, 2021 | 30.89 | 30.96 | 29.68 | 29.77 | 754,350 | -0.91(-2.97%) |
Sep 01, 2021 | 30.58 | 31.05 | 30.27 | 30.68 | 1,236,993 | +0.30(+0.99%) |
Aug 31, 2021 | 30.90 | 31.20 | 30.19 | 30.38 | 1,597,360 | -0.67(-2.16%) |
Aug 30, 2021 | 31.06 | 31.82 | 30.17 | 31.05 | 1,527,116 | +0.10(+0.32%) |
Aug 27, 2021 | 29.43 | 31.09 | 29.41 | 30.95 | 1,215,959 | +1.53(+5.20%) |
Aug 26, 2021 | 29.85 | 30.30 | 29.25 | 29.42 | 1,109,935 | +1.08(+3.81%) |
Aug 25, 2021 | 28.11 | 28.72 | 27.97 | 28.34 | 852,623 | +0.13(+0.46%) |
Aug 24, 2021 | 27.79 | 28.23 | 27.39 | 28.21 | 874,050 | +0.70(+2.54%) |
Aug 23, 2021 | 27.03 | 27.69 | 27.02 | 27.51 | 659,664 | +0.69(+2.57%) |
Aug 20, 2021 | 26.35 | 27.22 | 26.35 | 26.82 | 876,146 | +0.42(+1.59%) |
Aug 19, 2021 | 27.24 | 27.29 | 26.27 | 26.40 | 1,223,264 | -1.06(-3.86%) |
Aug 18, 2021 | 27.25 | 28.01 | 26.81 | 27.46 | 1,604,855 | +0.25(+0.92%) |
Aug 17, 2021 | 28.15 | 28.18 | 26.80 | 27.21 | 1,740,726 | -1.28(-4.49%) |
Aug 16, 2021 | 29.97 | 30.00 | 28.44 | 28.49 | 992,422 | -1.44(-4.81%) |
Aug 13, 2021 | 30.64 | 30.64 | 29.62 | 29.93 | 680,371 | -0.81(-2.64%) |
Aug 12, 2021 | 29.94 | 30.75 | 29.94 | 30.74 | 1,229,054 | +1.42(+4.84%) |
Aug 11, 2021 | 30.00 | 30.48 | 29.17 | 29.32 | 1,875,158 | -0.65(-2.17%) |
Aug 10, 2021 | 29.92 | 30.37 | 29.75 | 29.97 | 1,069,409 | +0.05(+0.17%) |
Aug 09, 2021 | 30.82 | 31.29 | 29.62 | 29.92 | 1,786,263 | -1.21(-3.89%) |
Aug 06, 2021 | 30.38 | 31.82 | 29.40 | 31.13 | 2,194,263 | +1.82(+6.23%) |
Aug 05, 2021 | 29.08 | 29.37 | 28.50 | 29.30 | 1,171,624 | +0.34(+1.19%) |
Aug 04, 2021 | 29.04 | 29.65 | 28.84 | 28.96 | 1,389,012 | -0.32(-1.09%) |
Aug 03, 2021 | 29.33 | 29.48 | 28.09 | 29.28 | 2,417,871 | +0.50(+1.74%) |
Aug 02, 2021 | 28.90 | 29.36 | 28.74 | 28.78 | 936,370 | +0.18(+0.63%) |
Jul 30, 2021 | 28.96 | 29.26 | 28.50 | 28.60 | 795,231 | -0.64(-2.19%) |
Jul 29, 2021 | 28.74 | 29.46 | 28.53 | 29.24 | 556,247 | +0.62(+2.17%) |
Jul 28, 2021 | 27.89 | 28.76 | 27.89 | 28.62 | 835,472 | +0.92(+3.32%) |
Jul 27, 2021 | 28.82 | 28.83 | 27.25 | 27.70 | 1,315,302 | -1.22(-4.22%) |
Jul 26, 2021 | 28.17 | 29.22 | 28.13 | 28.92 | 1,001,200 | +0.68(+2.41%) |
Jul 23, 2021 | 28.51 | 28.98 | 27.26 | 28.24 | 1,006,301 | -0.12(-0.42%) |
Jul 22, 2021 | 28.53 | 28.58 | 27.75 | 28.36 | 1,120,456 | -0.35(-1.22%) |
Jul 21, 2021 | 28.10 | 29.32 | 28.04 | 28.71 | 1,063,229 | +0.65(+2.32%) |
Jul 20, 2021 | 26.95 | 28.42 | 26.46 | 28.06 | 927,873 | +1.05(+3.89%) |
Jul 19, 2021 | 27.22 | 27.94 | 26.88 | 27.01 | 1,193,681 | -0.45(-1.64%) |
Jul 16, 2021 | 26.82 | 27.71 | 26.77 | 27.46 | 1,066,085 | +0.96(+3.62%) |
Jul 15, 2021 | 26.32 | 26.62 | 25.34 | 26.50 | 1,035,929 | +0.06(+0.23%) |
Jul 14, 2021 | 27.35 | 27.50 | 26.37 | 26.44 | 1,420,045 | -0.63(-2.33%) |
Jul 13, 2021 | 27.01 | 27.40 | 26.80 | 27.07 | 967,595 | -0.16(-0.59%) |
Jul 12, 2021 | 25.65 | 27.26 | 25.65 | 27.23 | 1,157,530 | +1.42(+5.50%) |
Jul 09, 2021 | 25.42 | 26.02 | 25.36 | 25.81 | 528,500 | +0.59(+2.34%) |
Jul 08, 2021 | 24.35 | 25.61 | 24.00 | 25.22 | 1,353,584 | +0.32(+1.29%) |
Jul 07, 2021 | 25.69 | 25.89 | 24.83 | 24.90 | 700,518 | -0.75(-2.92%) |
Jul 06, 2021 | 25.80 | 25.83 | 24.60 | 25.65 | 1,097,749 | +0.21(+0.83%) |
Jul 02, 2021 | 26.40 | 26.52 | 25.25 | 25.44 | 929,051 | -0.89(-3.38%) |
Jul 01, 2021 | 26.58 | 26.59 | 26.17 | 26.33 | 354,145 | +0.10(+0.38%) |
Jun 30, 2021 | 26.76 | 26.76 | 26.13 | 26.23 | 472,473 | -0.63(-2.35%) |
Jun 29, 2021 | 27.26 | 27.42 | 26.81 | 26.86 | 540,378 | -0.32(-1.18%) |
Jun 28, 2021 | 27.06 | 27.27 | 26.62 | 27.18 | 864,159 | +0.15(+0.55%) |
Jun 25, 2021 | 27.74 | 27.83 | 26.91 | 27.03 | 1,053,824 | -0.51(-1.85%) |
Jun 24, 2021 | 27.26 | 27.75 | 26.77 | 27.54 | 823,346 | +0.29(+1.06%) |
Jun 23, 2021 | 25.86 | 27.88 | 25.86 | 27.25 | 2,303,368 | +1.62(+6.32%) |
Jun 22, 2021 | 24.43 | 25.67 | 24.31 | 25.63 | 1,011,882 | +1.12(+4.57%) |
Jun 21, 2021 | 24.16 | 24.58 | 23.86 | 24.51 | 759,130 | +0.32(+1.32%) |
Jun 18, 2021 | 24.52 | 24.69 | 23.88 | 24.19 | 909,256 | -0.32(-1.31%) |
Jun 17, 2021 | 24.22 | 24.77 | 24.22 | 24.51 | 651,166 | -0.06(-0.24%) |
Jun 16, 2021 | 24.13 | 24.86 | 24.07 | 24.57 | 632,743 | +0.31(+1.28%) |
Jun 15, 2021 | 24.62 | 25.05 | 24.09 | 24.26 | 1,317,945 | -0.48(-1.94%) |
Jun 14, 2021 | 25.14 | 25.16 | 24.66 | 24.74 | 841,272 | -0.39(-1.55%) |
Jun 11, 2021 | 24.74 | 25.31 | 24.73 | 25.13 | 781,765 | +0.25(+1.00%) |
Jun 10, 2021 | 24.90 | 25.30 | 24.31 | 24.88 | 1,074,663 | +0.04(+0.16%) |
Jun 09, 2021 | 25.56 | 25.93 | 24.77 | 24.84 | 1,412,629 | -0.63(-2.47%) |
Jun 08, 2021 | 26.00 | 26.19 | 25.09 | 25.47 | 873,107 | -0.12(-0.47%) |
Jun 07, 2021 | 26.65 | 27.00 | 25.55 | 25.59 | 796,704 | -0.85(-3.21%) |
Jun 04, 2021 | 26.09 | 26.56 | 25.50 | 26.44 | 1,499,913 | +0.36(+1.38%) |
Jun 03, 2021 | 26.58 | 26.87 | 26.05 | 26.08 | 910,040 | -1.17(-4.29%) |
Jun 02, 2021 | 27.75 | 27.82 | 26.94 | 27.25 | 972,107 | -0.55(-1.98%) |
Jun 01, 2021 | 28.28 | 28.65 | 27.64 | 27.80 | 891,290 | -0.42(-1.49%) |
May 28, 2021 | 28.28 | 28.65 | 28.13 | 28.22 | 913,729 | -0.09(-0.32%) |
May 27, 2021 | 28.08 | 28.41 | 27.55 | 28.31 | 1,186,985 | +0.31(+1.11%) |
May 26, 2021 | 27.84 | 28.10 | 27.58 | 28.00 | 684,178 | +0.23(+0.83%) |
May 25, 2021 | 28.34 | 28.66 | 27.45 | 27.77 | 2,025,164 | -0.51(-1.80%) |
May 24, 2021 | 28.38 | 28.61 | 28.00 | 28.28 | 1,027,616 | +0.03(+0.11%) |
May 21, 2021 | 28.27 | 28.94 | 27.62 | 28.25 | 1,159,340 | +0.26(+0.93%) |
May 20, 2021 | 28.09 | 28.40 | 27.27 | 27.99 | 832,737 | +0.23(+0.83%) |
May 19, 2021 | 27.17 | 28.11 | 27.06 | 27.76 | 1,164,695 | -0.62(-2.18%) |
May 18, 2021 | 27.86 | 28.89 | 27.85 | 28.38 | 1,213,026 | +0.65(+2.34%) |
May 17, 2021 | 28.38 | 28.52 | 27.68 | 27.73 | 978,026 | -0.85(-2.97%) |
May 14, 2021 | 28.00 | 28.86 | 27.75 | 28.58 | 1,034,972 | +0.81(+2.92%) |
May 13, 2021 | 27.94 | 28.34 | 27.33 | 27.77 | 1,394,120 | +0.08(+0.29%) |
May 12, 2021 | 28.38 | 28.51 | 27.31 | 27.69 | 1,411,263 | -1.04(-3.62%) |
May 11, 2021 | 26.75 | 29.25 | 26.51 | 28.73 | 2,961,428 | +1.13(+4.09%) |
May 10, 2021 | 27.47 | 28.65 | 26.37 | 27.60 | 2,739,761 | +0.25(+0.91%) |
May 07, 2021 | 25.23 | 27.42 | 25.05 | 27.35 | 4,253,918 | +3.27(+13.58%) |
May 06, 2021 | 24.43 | 24.47 | 23.30 | 24.08 | 1,229,652 | -0.47(-1.91%) |
May 05, 2021 | 23.90 | 25.03 | 23.90 | 24.55 | 2,094,317 | +0.84(+3.54%) |
May 04, 2021 | 23.33 | 23.78 | 23.15 | 23.71 | 1,854,508 | -0.12(-0.50%) |
May 03, 2021 | 24.73 | 24.97 | 23.82 | 23.83 | 623,813 | -0.85(-3.44%) |
Apr 30, 2021 | 25.16 | 25.20 | 24.53 | 24.68 | 1,375,800 | -0.53(-2.10%) |
Apr 29, 2021 | 24.94 | 25.44 | 24.30 | 25.21 | 1,584,322 | +0.35(+1.39%) |
Apr 28, 2021 | 25.64 | 25.80 | 24.65 | 24.86 | 1,600,850 | -0.87(-3.36%) |
Apr 27, 2021 | 26.10 | 26.17 | 25.63 | 25.73 | 1,187,256 | -0.21(-0.81%) |
Apr 26, 2021 | 25.57 | 26.12 | 25.55 | 25.94 | 1,576,173 | +0.49(+1.93%) |
Apr 23, 2021 | 25.48 | 25.87 | 25.25 | 25.45 | 1,494,200 | +0.16(+0.63%) |
Apr 22, 2021 | 24.77 | 25.49 | 24.69 | 25.29 | 1,100,864 | +0.53(+2.14%) |
Apr 21, 2021 | 24.51 | 24.80 | 23.83 | 24.76 | 975,585 | +0.31(+1.27%) |
Apr 20, 2021 | 25.09 | 25.11 | 24.22 | 24.45 | 760,322 | -0.64(-2.55%) |
Apr 19, 2021 | 25.15 | 25.47 | 24.76 | 25.09 | 689,754 | -0.19(-0.75%) |
Apr 16, 2021 | 25.20 | 25.31 | 24.79 | 25.28 | 598,900 | +0.14(+0.56%) |
Apr 15, 2021 | 25.45 | 25.90 | 24.76 | 25.14 | 831,582 | -0.07(-0.28%) |
Apr 14, 2021 | 24.67 | 25.42 | 24.54 | 25.21 | 1,019,830 | +0.53(+2.15%) |
Apr 13, 2021 | 24.06 | 24.88 | 24.06 | 24.68 | 1,023,341 | +0.72(+3.01%) |
Apr 12, 2021 | 24.25 | 24.43 | 23.79 | 23.96 | 913,240 | -0.40(-1.64%) |
Apr 09, 2021 | 24.75 | 24.75 | 24.07 | 24.36 | 615,200 | -0.64(-2.56%) |
Apr 08, 2021 | 24.89 | 25.31 | 24.54 | 25.00 | 1,253,904 | +0.82(+3.39%) |
Apr 07, 2021 | 25.11 | 25.15 | 23.82 | 24.18 | 1,016,440 | -1.09(-4.33%) |
Apr 06, 2021 | 24.46 | 25.50 | 24.39 | 25.27 | 1,662,319 | +1.00(+4.14%) |
Apr 05, 2021 | 25.05 | 25.20 | 23.90 | 24.27 | 648,011 | -0.23(-0.96%) |
Apr 01, 2021 | 24.14 | 24.87 | 23.98 | 24.50 | 2,048,000 | +0.68(+2.83%) |
Mar 31, 2021 | 24.15 | 24.82 | 23.82 | 23.83 | 1,398,909 | -0.06(-0.25%) |
Mar 30, 2021 | 23.53 | 24.03 | 23.47 | 23.89 | 984,757 | +0.20(+0.84%) |
Mar 29, 2021 | 23.98 | 24.44 | 23.53 | 23.69 | 2,062,663 | -0.38(-1.58%) |
Mar 26, 2021 | 23.78 | 26.00 | 23.32 | 24.07 | 1,373,300 | +0.30(+1.26%) |
Mar 25, 2021 | 22.87 | 23.88 | 22.63 | 23.77 | 1,304,455 | +0.56(+2.41%) |
Mar 24, 2021 | 24.20 | 24.60 | 22.86 | 23.21 | 1,577,374 | -1.35(-5.50%) |
Mar 23, 2021 | 24.98 | 25.02 | 24.37 | 24.56 | 1,034,819 | -0.46(-1.84%) |
Mar 22, 2021 | 25.05 | 25.40 | 24.78 | 25.02 | 747,433 | +0.28(+1.13%) |
Mar 19, 2021 | 24.89 | 25.35 | 24.64 | 24.74 | 1,459,000 | -0.16(-0.64%) |
Mar 18, 2021 | 25.60 | 26.16 | 24.72 | 24.90 | 1,158,690 | -1.10(-4.23%) |
Mar 17, 2021 | 24.90 | 26.07 | 24.55 | 26.00 | 1,129,705 | +0.79(+3.13%) |
Mar 16, 2021 | 25.45 | 25.85 | 25.01 | 25.21 | 1,713,567 | -0.03(-0.12%) |
Mar 15, 2021 | 25.23 | 25.44 | 24.83 | 25.24 | 919,626 | +0.09(+0.36%) |
Mar 12, 2021 | 25.02 | 25.34 | 24.74 | 25.15 | 951,200 | -0.15(-0.59%) |
Mar 11, 2021 | 25.54 | 25.71 | 25.24 | 25.30 | 1,466,918 | +0.36(+1.44%) |
Mar 10, 2021 | 25.53 | 25.88 | 24.82 | 24.94 | 995,071 | -0.22(-0.87%) |
Mar 09, 2021 | 25.04 | 25.58 | 24.78 | 25.16 | 962,775 | +0.72(+2.95%) |
Mar 08, 2021 | 25.50 | 25.83 | 24.37 | 24.44 | 1,246,472 | -0.93(-3.67%) |
Mar 05, 2021 | 24.53 | 25.42 | 23.57 | 25.37 | 1,907,500 | +0.93(+3.81%) |
Mar 04, 2021 | 24.66 | 24.93 | 23.76 | 24.44 | 2,308,382 | -0.40(-1.61%) |
Mar 03, 2021 | 26.34 | 26.34 | 24.83 | 24.84 | 835,822 | -1.36(-5.19%) |
Mar 02, 2021 | 26.58 | 26.74 | 26.11 | 26.20 | 1,256,085 | -0.21(-0.80%) |
Mar 01, 2021 | 26.59 | 27.00 | 26.05 | 26.41 | 1,168,038 | +0.46(+1.77%) |
Feb 26, 2021 | 26.29 | 26.58 | 25.50 | 25.95 | 1,402,100 | +0.18(+0.70%) |
Feb 25, 2021 | 27.23 | 27.42 | 25.46 | 25.77 | 1,564,273 | -1.53(-5.60%) |
Feb 24, 2021 | 27.50 | 27.77 | 26.58 | 27.30 | 845,117 | -0.18(-0.66%) |
Feb 23, 2021 | 27.02 | 27.76 | 26.17 | 27.48 | 1,442,920 | -0.36(-1.29%) |
Feb 22, 2021 | 29.11 | 29.55 | 27.74 | 27.84 | 1,327,797 | -1.91(-6.42%) |
Feb 19, 2021 | 29.85 | 30.44 | 29.35 | 29.75 | 2,545,200 | +0.07(+0.24%) |
Feb 18, 2021 | 29.33 | 30.31 | 28.80 | 29.68 | 1,271,136 | +0.03(+0.10%) |
Feb 17, 2021 | 30.00 | 30.91 | 28.76 | 29.65 | 4,490,190 | -0.61(-2.02%) |
Feb 16, 2021 | 32.26 | 32.28 | 30.20 | 30.26 | 1,527,988 | -1.86(-5.79%) |
Feb 12, 2021 | 31.66 | 32.60 | 30.90 | 32.12 | 4,269,400 | -2.61(-7.52%) |
Feb 11, 2021 | 35.87 | 36.54 | 34.21 | 34.73 | 2,401,942 | -0.88(-2.47%) |
Feb 10, 2021 | 35.59 | 35.99 | 34.96 | 35.61 | 981,176 | +0.14(+0.39%) |
Feb 09, 2021 | 35.28 | 35.98 | 34.87 | 35.47 | 735,166 | +0.30(+0.87%) |
Feb 08, 2021 | 34.79 | 35.18 | 33.98 | 35.16 | 1,228,544 | +0.60(+1.75%) |
Feb 05, 2021 | 33.23 | 34.72 | 33.16 | 34.56 | 1,094,400 | +1.79(+5.46%) |
Feb 04, 2021 | 32.75 | 32.99 | 32.03 | 32.77 | 498,364 | +0.23(+0.71%) |
Feb 03, 2021 | 32.24 | 33.15 | 31.67 | 32.54 | 688,530 | +0.46(+1.43%) |
Feb 02, 2021 | 30.95 | 32.41 | 30.59 | 32.08 | 1,434,907 | +1.36(+4.43%) |
Feb 01, 2021 | 29.61 | 30.82 | 28.59 | 30.72 | 1,255,653 | +1.47(+5.03%) |
Jan 29, 2021 | 30.09 | 30.18 | 29.01 | 29.25 | 724,400 | -0.62(-2.08%) |
Jan 28, 2021 | 32.16 | 32.16 | 29.69 | 29.87 | 881,605 | -1.66(-5.26%) |
Jan 27, 2021 | 32.45 | 32.76 | 31.38 | 31.53 | 1,212,312 | -1.45(-4.41%) |
Jan 26, 2021 | 33.77 | 34.17 | 32.70 | 32.98 | 1,118,657 | -0.37(-1.09%) |
Jan 25, 2021 | 31.96 | 33.36 | 31.86 | 33.35 | 1,165,772 | +1.94(+6.18%) |
Jan 22, 2021 | 31.59 | 31.95 | 30.87 | 31.41 | 938,300 | -0.48(-1.51%) |
Jan 21, 2021 | 31.83 | 32.49 | 31.48 | 31.89 | 510,136 | -0.04(-0.13%) |
Jan 20, 2021 | 32.02 | 32.33 | 31.40 | 31.93 | 466,516 | -0.02(-0.06%) |
Jan 19, 2021 | 32.16 | 32.72 | 31.01 | 31.95 | 679,421 | +0.05(+0.16%) |
Jan 15, 2021 | 33.20 | 33.66 | 31.82 | 31.90 | 632,300 | -1.37(-4.12%) |
Jan 14, 2021 | 32.52 | 33.60 | 32.47 | 33.27 | 717,687 | +0.62(+1.90%) |
Jan 13, 2021 | 33.15 | 33.49 | 32.52 | 32.65 | 591,867 | -0.53(-1.60%) |
Jan 12, 2021 | 32.57 | 33.32 | 32.43 | 33.18 | 1,052,542 | +0.73(+2.25%) |
Jan 11, 2021 | 32.13 | 33.22 | 31.37 | 32.45 | 811,291 | +0.13(+0.40%) |
Jan 08, 2021 | 32.13 | 32.39 | 31.77 | 32.32 | 670,800 | +0.34(+1.06%) |
Jan 07, 2021 | 32.17 | 32.33 | 31.32 | 31.98 | 588,317 | -0.14(-0.44%) |
Jan 06, 2021 | 31.47 | 32.58 | 30.96 | 32.12 | 933,477 | +0.28(+0.88%) |
Jan 05, 2021 | 32.10 | 32.48 | 31.65 | 31.84 | 649,802 | -0.32(-1.00%) |
Jan 04, 2021 | 31.73 | 32.39 | 31.16 | 32.16 | 966,859 | +0.43(+1.36%) |
Dec 31, 2020 | 31.73 | 31.73 | 31.73 | 638,532 | -0.62(-1.92%) | |
Dec 30, 2020 | 32.67 | 32.88 | 32.31 | 32.35 | 638,532 | -0.10(-0.31%) |
Dec 29, 2020 | 33.08 | 33.41 | 32.39 | 32.45 | 810,255 | -0.59(-1.79%) |
Dec 28, 2020 | 34.01 | 34.01 | 32.89 | 33.04 | 915,131 | -0.65(-1.93%) |
Dec 24, 2020 | 33.61 | 33.87 | 33.45 | 33.69 | 292,300 | +0.42(+1.26%) |
Dec 23, 2020 | 34.11 | 34.52 | 32.97 | 33.27 | 1,057,672 | -0.67(-1.97%) |
Dec 22, 2020 | 33.64 | 34.04 | 32.51 | 33.94 | 1,027,762 | +0.55(+1.65%) |
Dec 21, 2020 | 33.53 | 33.97 | 32.56 | 33.39 | 1,409,930 | -0.70(-2.05%) |
Dec 18, 2020 | 33.88 | 35.13 | 33.51 | 34.09 | 2,540,600 | +0.59(+1.76%) |
Dec 17, 2020 | 32.61 | 33.57 | 32.48 | 33.50 | 1,975,210 | +1.08(+3.33%) |
Dec 16, 2020 | 32.00 | 32.87 | 31.81 | 32.42 | 2,947,115 | +0.61(+1.92%) |
Dec 15, 2020 | 30.00 | 31.83 | 29.33 | 31.81 | 3,183,666 | +1.82(+6.07%) |
Dec 14, 2020 | 28.85 | 30.28 | 28.74 | 29.99 | 4,218,641 | +1.55(+5.45%) |
Dec 11, 2020 | 26.70 | 28.47 | 26.70 | 28.44 | 3,321,500 | +1.58(+5.88%) |
Dec 10, 2020 | 24.32 | 27.00 | 23.84 | 26.86 | 3,344,805 | +2.56(+10.53%) |
Dec 09, 2020 | 24.18 | 25.11 | 24.15 | 24.30 | 1,539,624 | +0.13(+0.54%) |
Dec 08, 2020 | 24.05 | 24.25 | 23.76 | 24.17 | 904,407 | +0.03(+0.12%) |
Dec 07, 2020 | 24.98 | 25.33 | 24.03 | 24.14 | 796,046 | -0.95(-3.77%) |
Dec 04, 2020 | 25.12 | 25.33 | 24.68 | 25.09 | 1,060,500 | -0.04(-0.18%) |
Dec 03, 2020 | 25.10 | 25.46 | 24.89 | 25.13 | 979,686 | +0.15(+0.60%) |
Dec 02, 2020 | 24.85 | 25.07 | 24.69 | 24.98 | 820,964 | -0.03(-0.12%) |