Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 28.34 | 29.03 | 28.34 | 28.49 | 245,782 | -0.13(-0.45%) |
Nov 29, 2021 | 28.90 | 29.96 | 28.56 | 28.62 | 267,333 | -0.38(-1.31%) |
Nov 26, 2021 | 30.37 | 31.19 | 28.43 | 29.00 | 181,313 | -1.99(-6.42%) |
Nov 24, 2021 | 32.39 | 32.66 | 30.16 | 30.99 | 314,391 | -1.84(-5.60%) |
Nov 23, 2021 | 33.53 | 33.53 | 31.18 | 32.83 | 522,706 | -0.93(-2.75%) |
Nov 22, 2021 | 34.94 | 35.05 | 33.73 | 33.76 | 221,850 | -0.49(-1.43%) |
Nov 19, 2021 | 33.77 | 35.93 | 33.72 | 34.25 | 552,714 | +0.80(+2.39%) |
Nov 18, 2021 | 33.33 | 33.53 | 33.15 | 33.45 | 489,035 | +0.18(+0.54%) |
Nov 17, 2021 | 33.28 | 33.33 | 32.51 | 33.27 | 287,999 | -0.06(-0.18%) |
Nov 16, 2021 | 32.89 | 33.49 | 31.68 | 33.33 | 289,589 | +0.29(+0.88%) |
Nov 15, 2021 | 33.67 | 33.67 | 32.67 | 33.04 | 195,317 | -0.40(-1.20%) |
Nov 12, 2021 | 33.95 | 34.00 | 32.93 | 33.44 | 227,169 | -0.27(-0.80%) |
Nov 11, 2021 | 33.26 | 33.77 | 32.80 | 33.71 | 135,783 | +0.49(+1.48%) |
Nov 10, 2021 | 32.99 | 33.47 | 33.22 | 137,896 | +0.01(+0.03%) | |
Nov 09, 2021 | 33.22 | 34.03 | 33.02 | 33.21 | 160,513 | -0.12(-0.36%) |
Nov 08, 2021 | 33.58 | 33.97 | 32.71 | 33.33 | 133,169 | -0.12(-0.36%) |
Nov 05, 2021 | 33.40 | 33.70 | 32.63 | 33.45 | 249,291 | +0.12(+0.36%) |
Nov 04, 2021 | 33.05 | 33.87 | 33.05 | 33.33 | 358,507 | +0.17(+0.51%) |
Nov 03, 2021 | 31.46 | 33.17 | 31.37 | 33.16 | 228,069 | +1.58(+5.00%) |
Nov 02, 2021 | 30.74 | 31.75 | 29.99 | 31.58 | 118,733 | +0.77(+2.50%) |
Nov 01, 2021 | 29.70 | 30.94 | 29.51 | 30.81 | 163,115 | +1.30(+4.41%) |
Oct 29, 2021 | 30.35 | 30.35 | 29.08 | 29.51 | 136,552 | -0.44(-1.47%) |
Oct 28, 2021 | 28.69 | 29.99 | 28.69 | 29.95 | 164,328 | +1.40(+4.90%) |
Oct 27, 2021 | 29.23 | 29.30 | 28.48 | 28.55 | 91,260 | -0.46(-1.59%) |
Oct 26, 2021 | 29.74 | 28.91 | 29.01 | 99,710 | -0.52(-1.76%) | |
Oct 25, 2021 | 28.94 | 29.75 | 28.94 | 29.53 | 69,946 | +0.52(+1.79%) |
Oct 22, 2021 | 28.90 | 29.06 | 28.00 | 29.01 | 136,924 | +0.07(+0.24%) |
Oct 21, 2021 | 29.10 | 29.48 | 28.73 | 28.94 | 131,122 | -0.10(-0.34%) |
Oct 20, 2021 | 29.75 | 29.81 | 29.04 | 29.04 | 109,554 | -0.71(-2.39%) |
Oct 19, 2021 | 29.83 | 29.86 | 29.04 | 29.75 | 136,365 | +0.14(+0.47%) |
Oct 18, 2021 | 29.96 | 29.99 | 29.30 | 29.61 | 194,213 | -0.54(-1.79%) |
Oct 15, 2021 | 31.72 | 31.72 | 30.03 | 30.15 | 157,712 | -0.95(-3.05%) |
Oct 14, 2021 | 31.62 | 31.90 | 30.80 | 31.10 | 180,633 | -0.06(-0.19%) |
Oct 13, 2021 | 31.23 | 31.68 | 30.73 | 31.16 | 116,346 | -0.07(-0.22%) |
Oct 12, 2021 | 30.76 | 32.29 | 30.71 | 31.23 | 172,387 | +0.75(+2.46%) |
Oct 11, 2021 | 30.98 | 31.02 | 29.99 | 30.48 | 217,255 | -0.49(-1.58%) |
Oct 08, 2021 | 30.46 | 31.16 | 29.58 | 30.97 | 162,902 | +0.53(+1.74%) |
Oct 07, 2021 | 29.07 | 30.93 | 29.07 | 30.44 | 164,011 | +1.49(+5.15%) |
Oct 06, 2021 | 29.73 | 29.83 | 28.65 | 28.95 | 185,105 | -0.99(-3.31%) |
Oct 05, 2021 | 30.24 | 31.03 | 29.70 | 29.94 | 154,388 | -0.03(-0.10%) |
Oct 04, 2021 | 29.20 | 30.15 | 28.87 | 29.97 | 256,389 | +0.42(+1.42%) |
Oct 01, 2021 | 29.88 | 29.88 | 28.35 | 29.55 | 244,169 | -0.09(-0.30%) |
Sep 30, 2021 | 29.55 | 30.02 | 29.02 | 29.64 | 357,053 | +0.11(+0.37%) |
Sep 29, 2021 | 30.69 | 30.69 | 29.40 | 29.53 | 129,713 | -0.80(-2.64%) |
Sep 28, 2021 | 31.88 | 31.88 | 30.18 | 30.33 | 152,326 | -1.97(-6.10%) |
Sep 27, 2021 | 32.20 | 32.79 | 31.61 | 32.30 | 102,489 | +0.04(+0.12%) |
Sep 24, 2021 | 33.19 | 33.25 | 32.21 | 32.26 | 191,385 | -1.41(-4.19%) |
Sep 23, 2021 | 33.31 | 33.72 | 32.95 | 33.67 | 172,068 | +0.62(+1.88%) |
Sep 22, 2021 | 32.67 | 33.43 | 32.00 | 33.05 | 114,705 | +0.76(+2.35%) |
Sep 21, 2021 | 31.71 | 32.40 | 31.52 | 32.29 | 144,101 | +0.69(+2.18%) |
Sep 20, 2021 | 31.53 | 32.27 | 31.02 | 31.60 | 237,691 | -0.98(-3.01%) |
Sep 17, 2021 | 32.53 | 33.97 | 31.99 | 32.58 | 805,691 | -0.06(-0.18%) |
Sep 16, 2021 | 31.36 | 32.64 | 31.35 | 32.64 | 155,097 | +1.38(+4.41%) |
Sep 15, 2021 | 31.18 | 31.90 | 30.89 | 31.26 | 217,771 | -0.02(-0.06%) |
Sep 14, 2021 | 32.85 | 33.03 | 31.14 | 31.28 | 206,465 | -1.38(-4.23%) |
Sep 13, 2021 | 31.74 | 33.23 | 31.17 | 32.66 | 193,485 | +0.64(+2.00%) |
Sep 10, 2021 | 31.87 | 32.55 | 31.15 | 32.02 | 135,156 | +0.51(+1.62%) |
Sep 09, 2021 | 31.34 | 32.48 | 31.20 | 31.51 | 188,396 | +0.17(+0.54%) |
Sep 08, 2021 | 32.04 | 32.40 | 31.20 | 31.34 | 128,488 | -0.65(-2.03%) |
Sep 07, 2021 | 32.91 | 33.50 | 31.62 | 31.99 | 187,939 | -0.95(-2.88%) |
Sep 03, 2021 | 32.96 | 33.12 | 31.93 | 32.94 | 217,353 | +0.00(+0.00%) |
Sep 02, 2021 | 32.87 | 33.88 | 32.62 | 32.94 | 187,167 | -0.34(-1.02%) |
Sep 01, 2021 | 31.95 | 33.48 | 31.16 | 33.28 | 384,115 | +1.52(+4.79%) |
Aug 31, 2021 | 31.59 | 32.08 | 30.93 | 31.76 | 156,041 | +0.32(+1.02%) |
Aug 30, 2021 | 31.48 | 32.07 | 30.90 | 31.44 | 172,399 | -0.02(-0.06%) |
Aug 27, 2021 | 30.16 | 32.60 | 30.14 | 31.46 | 242,862 | +1.62(+5.43%) |
Aug 26, 2021 | 31.00 | 31.35 | 27.66 | 29.84 | 670,042 | -1.21(-3.90%) |
Aug 25, 2021 | 31.07 | 31.49 | 30.75 | 31.05 | 167,059 | -0.12(-0.38%) |
Aug 24, 2021 | 31.88 | 31.99 | 30.83 | 31.17 | 142,685 | -0.71(-2.23%) |
Aug 23, 2021 | 30.50 | 32.24 | 30.35 | 31.88 | 290,470 | +1.71(+5.67%) |
Aug 20, 2021 | 28.89 | 30.69 | 28.72 | 30.17 | 121,097 | +1.19(+4.11%) |
Aug 19, 2021 | 29.10 | 29.83 | 28.75 | 28.98 | 235,548 | -0.52(-1.76%) |
Aug 18, 2021 | 30.46 | 30.95 | 29.49 | 29.50 | 208,356 | -0.82(-2.70%) |
Aug 17, 2021 | 29.45 | 30.70 | 29.02 | 30.32 | 177,932 | +0.55(+1.85%) |
Aug 16, 2021 | 29.88 | 30.46 | 29.14 | 29.77 | 564,187 | -0.43(-1.42%) |
Aug 13, 2021 | 31.05 | 31.28 | 30.10 | 30.20 | 344,676 | -0.64(-2.08%) |
Aug 12, 2021 | 31.57 | 32.08 | 29.88 | 30.84 | 307,849 | -0.82(-2.59%) |
Aug 11, 2021 | 32.20 | 32.38 | 31.02 | 31.66 | 219,816 | -0.58(-1.80%) |
Aug 10, 2021 | 32.40 | 32.68 | 31.45 | 32.24 | 187,977 | +0.19(+0.59%) |
Aug 09, 2021 | 31.65 | 32.48 | 31.07 | 32.05 | 227,382 | -0.51(-1.57%) |
Aug 06, 2021 | 36.97 | 36.97 | 31.80 | 32.56 | 353,718 | -3.77(-10.38%) |
Aug 05, 2021 | 35.20 | 36.34 | 34.67 | 36.33 | 389,421 | +1.39(+3.98%) |
Aug 04, 2021 | 34.04 | 35.19 | 32.86 | 34.94 | 253,291 | +0.71(+2.07%) |
Aug 03, 2021 | 33.63 | 34.79 | 32.85 | 34.23 | 329,202 | +0.88(+2.64%) |
Aug 02, 2021 | 33.13 | 33.75 | 32.42 | 33.35 | 352,123 | +0.62(+1.89%) |
Jul 30, 2021 | 32.97 | 33.34 | 32.24 | 32.73 | 234,286 | -0.37(-1.12%) |
Jul 29, 2021 | 33.94 | 34.94 | 32.90 | 33.10 | 159,405 | -0.51(-1.52%) |
Jul 28, 2021 | 32.56 | 33.79 | 32.31 | 33.61 | 163,364 | +1.34(+4.15%) |
Jul 27, 2021 | 33.54 | 33.54 | 31.52 | 32.27 | 193,121 | -0.52(-1.59%) |
Jul 26, 2021 | 33.13 | 33.53 | 32.23 | 32.79 | 184,810 | -0.20(-0.61%) |
Jul 23, 2021 | 32.96 | 33.62 | 32.32 | 32.99 | 177,743 | -0.03(-0.09%) |
Jul 22, 2021 | 33.31 | 33.83 | 32.41 | 33.02 | 285,518 | -0.42(-1.26%) |
Jul 21, 2021 | 33.00 | 33.73 | 32.60 | 33.44 | 266,847 | +0.43(+1.30%) |
Jul 20, 2021 | 31.86 | 33.22 | 31.86 | 33.01 | 225,575 | +1.14(+3.58%) |
Jul 19, 2021 | 32.36 | 32.36 | 30.21 | 31.87 | 204,500 | +0.57(+1.82%) |
Jul 16, 2021 | 32.36 | 32.54 | 30.98 | 31.30 | 246,797 | -0.87(-2.70%) |
Jul 15, 2021 | 33.36 | 33.94 | 31.14 | 32.17 | 478,025 | -1.07(-3.22%) |
Jul 14, 2021 | 35.30 | 35.64 | 33.02 | 33.24 | 381,412 | -1.62(-4.65%) |
Jul 13, 2021 | 34.75 | 35.75 | 33.62 | 34.86 | 329,211 | -0.07(-0.20%) |
Jul 12, 2021 | 34.99 | 35.55 | 34.14 | 34.93 | 165,449 | -0.14(-0.40%) |
Jul 09, 2021 | 34.59 | 35.36 | 34.20 | 35.07 | 160,518 | +0.85(+2.48%) |
Jul 08, 2021 | 33.00 | 34.80 | 32.21 | 34.22 | 240,410 | +0.56(+1.66%) |
Jul 07, 2021 | 34.48 | 34.48 | 31.65 | 33.66 | 395,878 | -0.98(-2.83%) |
Jul 06, 2021 | 39.41 | 39.84 | 34.08 | 34.64 | 377,816 | -4.90(-12.39%) |
Jul 02, 2021 | 39.58 | 40.12 | 38.80 | 39.54 | 163,548 | +0.33(+0.84%) |
Jul 01, 2021 | 38.18 | 39.22 | 37.83 | 39.21 | 408,308 | +0.79(+2.06%) |
Jun 30, 2021 | 39.11 | 39.37 | 37.55 | 38.42 | 775,320 | -0.77(-1.96%) |
Jun 29, 2021 | 39.50 | 40.22 | 38.81 | 39.19 | 362,468 | -0.18(-0.46%) |
Jun 28, 2021 | 39.25 | 40.16 | 38.65 | 39.37 | 278,692 | +0.45(+1.16%) |
Jun 25, 2021 | 37.83 | 39.08 | 37.12 | 38.92 | 910,651 | +1.21(+3.21%) |
Jun 24, 2021 | 36.40 | 37.80 | 36.13 | 37.71 | 240,036 | +1.67(+4.63%) |
Jun 23, 2021 | 35.35 | 36.26 | 34.86 | 36.04 | 196,316 | +0.81(+2.30%) |
Jun 22, 2021 | 35.44 | 35.78 | 34.57 | 35.23 | 205,392 | -0.40(-1.12%) |
Jun 21, 2021 | 35.40 | 35.79 | 34.23 | 35.63 | 307,102 | +0.23(+0.65%) |
Jun 18, 2021 | 34.25 | 35.72 | 34.12 | 35.40 | 955,164 | +0.70(+2.02%) |
Jun 17, 2021 | 33.72 | 34.90 | 33.66 | 34.70 | 250,402 | +0.22(+0.64%) |
Jun 16, 2021 | 34.04 | 34.92 | 33.40 | 34.48 | 278,409 | -0.07(-0.20%) |
Jun 15, 2021 | 34.58 | 34.77 | 33.23 | 34.55 | 294,549 | -0.12(-0.35%) |
Jun 14, 2021 | 32.72 | 35.16 | 32.72 | 34.67 | 479,322 | +0.67(+1.97%) |
Jun 11, 2021 | 33.32 | 34.03 | 32.62 | 34.00 | 401,297 | +0.91(+2.75%) |
Jun 10, 2021 | 34.00 | 34.02 | 32.51 | 33.09 | 311,712 | -0.01(-0.03%) |
Jun 09, 2021 | 32.72 | 34.08 | 32.01 | 33.10 | 294,852 | +0.38(+1.16%) |
Jun 08, 2021 | 32.30 | 33.21 | 31.65 | 32.72 | 194,646 | +0.45(+1.39%) |
Jun 07, 2021 | 31.98 | 33.18 | 31.20 | 32.27 | 567,542 | +0.27(+0.84%) |
Jun 04, 2021 | 31.61 | 32.62 | 30.31 | 32.00 | 400,526 | +0.10(+0.31%) |
Jun 03, 2021 | 36.11 | 36.11 | 30.83 | 31.90 | 1,013,533 | -4.35(-12.00%) |
Jun 02, 2021 | 37.38 | 37.38 | 35.33 | 36.25 | 353,082 | -1.02(-2.74%) |
Jun 01, 2021 | 39.30 | 39.30 | 37.04 | 37.27 | 326,488 | -1.70(-4.36%) |
May 28, 2021 | 38.93 | 39.60 | 36.70 | 38.97 | 174,591 | +0.37(+0.96%) |
May 27, 2021 | 38.40 | 38.84 | 37.61 | 38.60 | 148,391 | +0.69(+1.82%) |
May 26, 2021 | 36.74 | 38.15 | 36.32 | 37.91 | 185,204 | +1.64(+4.52%) |
May 25, 2021 | 36.65 | 37.51 | 36.05 | 36.27 | 298,644 | +0.17(+0.47%) |
May 24, 2021 | 36.38 | 36.67 | 35.43 | 36.10 | 153,397 | -0.12(-0.33%) |
May 21, 2021 | 36.36 | 36.90 | 35.60 | 36.22 | 219,662 | +0.31(+0.86%) |
May 20, 2021 | 35.00 | 36.60 | 34.53 | 35.91 | 232,154 | +1.63(+4.75%) |
May 19, 2021 | 35.47 | 36.11 | 34.04 | 34.28 | 330,095 | -1.76(-4.88%) |
May 18, 2021 | 35.70 | 36.98 | 35.03 | 36.04 | 119,440 | +0.60(+1.69%) |
May 17, 2021 | 34.54 | 35.55 | 34.54 | 35.44 | 145,395 | +0.39(+1.11%) |
May 14, 2021 | 35.21 | 36.35 | 34.05 | 35.05 | 281,514 | +0.36(+1.04%) |
May 13, 2021 | 36.39 | 36.95 | 34.13 | 34.69 | 352,923 | -1.36(-3.77%) |
May 12, 2021 | 36.47 | 37.77 | 35.44 | 36.05 | 184,344 | -1.06(-2.86%) |
May 11, 2021 | 32.90 | 37.56 | 32.77 | 37.11 | 192,026 | +3.12(+9.18%) |
May 10, 2021 | 35.84 | 35.84 | 33.84 | 33.99 | 287,730 | -1.85(-5.16%) |
May 07, 2021 | 35.89 | 37.30 | 35.74 | 35.84 | 352,791 | +0.34(+0.96%) |
May 06, 2021 | 36.11 | 36.11 | 34.61 | 35.50 | 392,241 | +0.11(+0.31%) |
May 05, 2021 | 33.24 | 37.35 | 33.24 | 35.39 | 459,002 | +2.86(+8.79%) |
May 04, 2021 | 36.70 | 36.70 | 32.06 | 32.53 | 414,873 | -4.22(-11.48%) |
May 03, 2021 | 36.81 | 37.09 | 36.22 | 36.75 | 362,384 | +0.16(+0.44%) |
Apr 30, 2021 | 35.89 | 37.09 | 35.89 | 36.59 | 339,300 | +0.22(+0.60%) |
Apr 29, 2021 | 35.18 | 36.65 | 34.58 | 36.37 | 474,467 | +1.38(+3.94%) |
Apr 28, 2021 | 32.87 | 35.46 | 32.48 | 34.99 | 465,430 | +1.98(+6.00%) |
Apr 27, 2021 | 33.67 | 34.12 | 32.43 | 33.01 | 609,494 | -0.46(-1.37%) |
Apr 26, 2021 | 31.80 | 33.63 | 31.50 | 33.47 | 338,985 | +1.96(+6.22%) |
Apr 23, 2021 | 30.54 | 31.57 | 30.45 | 31.51 | 315,000 | +0.96(+3.14%) |
Apr 22, 2021 | 29.69 | 31.30 | 29.63 | 30.55 | 522,184 | +0.87(+2.93%) |
Apr 21, 2021 | 28.40 | 29.97 | 28.18 | 29.68 | 366,103 | +1.18(+4.14%) |
Apr 20, 2021 | 29.20 | 30.00 | 28.39 | 28.50 | 321,220 | -1.04(-3.52%) |
Apr 19, 2021 | 29.82 | 30.40 | 29.19 | 29.54 | 355,716 | -0.42(-1.40%) |
Apr 16, 2021 | 31.31 | 31.32 | 29.50 | 29.96 | 226,100 | -1.13(-3.63%) |
Apr 15, 2021 | 30.54 | 31.40 | 29.76 | 31.09 | 340,133 | +0.59(+1.93%) |
Apr 14, 2021 | 30.28 | 31.79 | 30.13 | 30.50 | 260,156 | +0.16(+0.53%) |
Apr 13, 2021 | 29.07 | 30.34 | 28.26 | 30.34 | 370,147 | +0.99(+3.37%) |
Apr 12, 2021 | 30.03 | 30.03 | 28.87 | 29.35 | 378,010 | -0.72(-2.39%) |
Apr 09, 2021 | 30.39 | 30.61 | 29.14 | 30.07 | 306,200 | -0.56(-1.83%) |
Apr 08, 2021 | 29.50 | 31.54 | 29.39 | 30.63 | 622,459 | +1.25(+4.25%) |
Apr 07, 2021 | 30.35 | 30.89 | 29.00 | 29.38 | 283,177 | -1.21(-3.96%) |
Apr 06, 2021 | 31.35 | 32.35 | 30.44 | 30.59 | 419,772 | -0.58(-1.86%) |
Apr 05, 2021 | 32.00 | 32.32 | 30.82 | 31.17 | 378,827 | -0.41(-1.30%) |
Apr 01, 2021 | 31.17 | 32.50 | 30.87 | 31.58 | 393,900 | +1.07(+3.51%) |
Mar 31, 2021 | 31.50 | 32.40 | 30.35 | 30.51 | 587,959 | -1.06(-3.36%) |
Mar 30, 2021 | 31.27 | 32.16 | 29.80 | 31.57 | 304,832 | +0.23(+0.73%) |
Mar 29, 2021 | 32.12 | 32.92 | 29.22 | 31.34 | 1,097,541 | -1.82(-5.49%) |
Mar 26, 2021 | 32.15 | 33.18 | 31.24 | 33.16 | 346,700 | +1.41(+4.44%) |
Mar 25, 2021 | 30.05 | 33.16 | 29.49 | 31.75 | 455,373 | +1.53(+5.06%) |
Mar 24, 2021 | 33.01 | 33.58 | 30.19 | 30.22 | 497,531 | -2.50(-7.64%) |
Mar 23, 2021 | 33.96 | 34.42 | 32.31 | 32.72 | 403,192 | -1.67(-4.86%) |
Mar 22, 2021 | 35.55 | 35.89 | 33.12 | 34.39 | 516,395 | -1.01(-2.85%) |
Mar 19, 2021 | 33.56 | 35.76 | 33.07 | 35.40 | 812,600 | +1.58(+4.67%) |
Mar 18, 2021 | 34.96 | 36.40 | 33.57 | 33.82 | 389,876 | -1.02(-2.93%) |
Mar 17, 2021 | 33.81 | 34.87 | 33.60 | 34.84 | 276,619 | +0.53(+1.54%) |
Mar 16, 2021 | 34.12 | 35.69 | 33.62 | 34.31 | 286,003 | +0.27(+0.79%) |
Mar 15, 2021 | 33.93 | 34.91 | 32.67 | 34.04 | 242,499 | +0.05(+0.15%) |
Mar 12, 2021 | 33.73 | 34.42 | 33.31 | 33.99 | 194,500 | -0.16(-0.45%) |
Mar 11, 2021 | 33.14 | 35.55 | 32.62 | 34.15 | 320,308 | +1.75(+5.39%) |
Mar 10, 2021 | 33.74 | 34.07 | 31.57 | 32.40 | 352,421 | -0.78(-2.35%) |
Mar 09, 2021 | 32.93 | 34.08 | 31.92 | 33.18 | 416,409 | +0.52(+1.59%) |
Mar 08, 2021 | 35.26 | 36.14 | 32.48 | 32.66 | 339,973 | -2.65(-7.50%) |
Mar 05, 2021 | 32.70 | 35.47 | 32.14 | 35.31 | 723,800 | +3.01(+9.32%) |
Mar 04, 2021 | 32.55 | 33.48 | 31.05 | 32.30 | 373,573 | -0.43(-1.31%) |
Mar 03, 2021 | 33.94 | 34.40 | 31.99 | 32.73 | 493,676 | -1.42(-4.16%) |
Mar 02, 2021 | 35.20 | 36.13 | 33.89 | 34.15 | 224,146 | -1.27(-3.59%) |
Mar 01, 2021 | 35.41 | 36.28 | 34.87 | 35.42 | 175,666 | +0.79(+2.28%) |
Feb 26, 2021 | 35.30 | 35.81 | 33.33 | 34.63 | 288,300 | -0.12(-0.35%) |
Feb 25, 2021 | 35.87 | 36.78 | 34.52 | 34.75 | 358,977 | -1.55(-4.27%) |
Feb 24, 2021 | 36.08 | 36.92 | 35.13 | 36.30 | 218,669 | +0.33(+0.92%) |
Feb 23, 2021 | 33.87 | 36.78 | 33.33 | 35.97 | 389,580 | +0.29(+0.81%) |
Feb 22, 2021 | 37.52 | 37.96 | 35.52 | 35.68 | 342,417 | -2.24(-5.91%) |
Feb 19, 2021 | 36.26 | 38.22 | 36.00 | 37.92 | 194,400 | +1.65(+4.55%) |
Feb 18, 2021 | 36.45 | 36.98 | 35.67 | 36.27 | 273,312 | -0.22(-0.60%) |
Feb 17, 2021 | 36.50 | 38.25 | 35.64 | 36.49 | 349,161 | -0.52(-1.41%) |
Feb 16, 2021 | 37.02 | 37.11 | 35.18 | 37.01 | 336,755 | +0.12(+0.33%) |
Feb 12, 2021 | 37.74 | 38.92 | 36.53 | 36.89 | 253,200 | -0.74(-1.97%) |
Feb 11, 2021 | 38.48 | 39.33 | 37.12 | 37.63 | 223,735 | -0.61(-1.60%) |
Feb 10, 2021 | 41.78 | 41.88 | 38.08 | 38.24 | 318,021 | -2.97(-7.21%) |
Feb 09, 2021 | 42.84 | 43.61 | 40.77 | 41.21 | 244,674 | -1.71(-3.98%) |
Feb 08, 2021 | 43.70 | 45.55 | 42.67 | 42.92 | 385,942 | -0.47(-1.08%) |
Feb 05, 2021 | 42.34 | 43.52 | 40.88 | 43.39 | 446,100 | +2.03(+4.91%) |
Feb 04, 2021 | 38.69 | 41.51 | 38.06 | 41.36 | 352,215 | +2.90(+7.54%) |
Feb 03, 2021 | 40.93 | 41.43 | 38.22 | 38.46 | 345,051 | -2.17(-5.34%) |
Feb 02, 2021 | 39.93 | 41.30 | 38.81 | 40.63 | 477,689 | +1.37(+3.49%) |
Feb 01, 2021 | 39.03 | 39.68 | 37.85 | 39.26 | 246,575 | +0.46(+1.19%) |
Jan 29, 2021 | 40.36 | 40.78 | 36.54 | 38.80 | 381,900 | -1.35(-3.36%) |
Jan 28, 2021 | 38.80 | 41.11 | 37.77 | 40.15 | 453,721 | +0.78(+1.98%) |
Jan 27, 2021 | 39.03 | 40.29 | 35.55 | 39.37 | 561,345 | -0.04(-0.10%) |
Jan 26, 2021 | 45.41 | 46.64 | 38.65 | 39.41 | 785,281 | -5.63(-12.50%) |
Jan 25, 2021 | 44.89 | 45.27 | 42.64 | 45.04 | 200,713 | +0.71(+1.60%) |
Jan 22, 2021 | 44.33 | 45.50 | 43.40 | 44.33 | 321,800 | -0.11(-0.25%) |
Jan 21, 2021 | 43.26 | 44.77 | 40.94 | 44.44 | 444,552 | +1.47(+3.42%) |
Jan 20, 2021 | 43.01 | 44.44 | 42.61 | 42.97 | 317,695 | +0.28(+0.66%) |
Jan 19, 2021 | 43.86 | 43.86 | 41.98 | 42.69 | 373,676 | -0.54(-1.25%) |
Jan 15, 2021 | 45.53 | 45.87 | 42.55 | 43.23 | 546,900 | -2.34(-5.13%) |
Jan 14, 2021 | 43.71 | 45.75 | 43.01 | 45.57 | 335,799 | +2.28(+5.27%) |
Jan 13, 2021 | 42.40 | 44.19 | 41.65 | 43.29 | 367,058 | +0.79(+1.86%) |
Jan 12, 2021 | 42.37 | 43.46 | 41.63 | 42.50 | 269,239 | +0.59(+1.41%) |
Jan 11, 2021 | 42.73 | 43.16 | 41.11 | 41.91 | 230,904 | -0.87(-2.03%) |
Jan 08, 2021 | 41.52 | 42.99 | 40.79 | 42.78 | 223,100 | +1.67(+4.06%) |
Jan 07, 2021 | 40.96 | 42.28 | 40.51 | 41.11 | 372,995 | +0.50(+1.23%) |
Jan 06, 2021 | 38.69 | 41.23 | 38.04 | 40.61 | 597,442 | +2.08(+5.40%) |
Jan 05, 2021 | 37.55 | 39.50 | 37.55 | 38.53 | 412,674 | +0.30(+0.78%) |
Jan 04, 2021 | 37.64 | 39.59 | 37.02 | 38.23 | 315,860 | +0.08(+0.21%) |
Dec 31, 2020 | 38.15 | 38.15 | 38.15 | 850,073 | -4.19(-9.90%) | |
Dec 30, 2020 | 41.13 | 43.22 | 40.99 | 42.34 | 850,073 | +1.51(+3.70%) |
Dec 29, 2020 | 40.96 | 41.38 | 39.60 | 40.83 | 584,961 | +0.25(+0.62%) |
Dec 28, 2020 | 42.27 | 42.27 | 39.70 | 40.58 | 360,895 | -1.28(-3.06%) |
Dec 24, 2020 | 42.35 | 43.44 | 41.65 | 41.86 | 214,600 | -0.57(-1.34%) |
Dec 23, 2020 | 39.27 | 44.13 | 38.82 | 42.43 | 561,602 | +3.16(+8.05%) |
Dec 22, 2020 | 40.38 | 41.66 | 38.85 | 39.27 | 1,003,745 | -0.88(-2.19%) |
Dec 21, 2020 | 39.33 | 40.58 | 38.84 | 40.15 | 662,365 | +0.29(+0.73%) |
Dec 18, 2020 | 41.36 | 42.61 | 39.71 | 39.86 | 3,305,100 | -1.33(-3.23%) |
Dec 17, 2020 | 41.36 | 42.57 | 40.63 | 41.19 | 413,734 | +0.08(+0.19%) |
Dec 16, 2020 | 42.10 | 42.90 | 40.52 | 41.11 | 574,009 | -1.28(-3.02%) |
Dec 15, 2020 | 44.08 | 44.08 | 41.07 | 42.39 | 466,365 | -1.19(-2.73%) |
Dec 14, 2020 | 43.89 | 44.17 | 42.00 | 43.58 | 335,970 | +0.47(+1.09%) |
Dec 11, 2020 | 42.72 | 44.25 | 42.65 | 43.11 | 326,900 | -0.01(-0.02%) |
Dec 10, 2020 | 43.19 | 44.46 | 42.03 | 43.12 | 309,590 | -0.42(-0.96%) |
Dec 09, 2020 | 46.47 | 47.15 | 41.64 | 43.54 | 461,019 | -3.17(-6.79%) |
Dec 08, 2020 | 45.90 | 47.45 | 45.42 | 46.71 | 319,537 | +0.89(+1.94%) |
Dec 07, 2020 | 46.76 | 47.23 | 44.64 | 45.82 | 343,250 | -0.95(-2.03%) |
Dec 04, 2020 | 45.44 | 46.91 | 44.26 | 46.77 | 267,600 | +1.63(+3.61%) |
Dec 03, 2020 | 48.65 | 50.97 | 44.52 | 45.14 | 417,447 | -3.84(-7.84%) |
Dec 02, 2020 | 52.66 | 54.79 | 48.59 | 48.98 | 580,329 | -3.67(-6.97%) |