Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 42.97 | 43.55 | 41.78 | 43.38 | 1,422,029 | +0.19(+0.44%) |
Nov 29, 2021 | 42.96 | 43.51 | 42.02 | 43.18 | 928,899 | +0.73(+1.72%) |
Nov 26, 2021 | 42.20 | 42.64 | 41.56 | 42.45 | 771,674 | -1.24(-2.84%) |
Nov 24, 2021 | 43.55 | 43.94 | 43.30 | 43.69 | 559,876 | -0.21(-0.48%) |
Nov 23, 2021 | 43.90 | 44.18 | 43.38 | 43.90 | 947,243 | +0.25(+0.56%) |
Nov 22, 2021 | 43.88 | 44.08 | 42.80 | 43.66 | 1,237,369 | +0.13(+0.29%) |
Nov 19, 2021 | 43.50 | 43.82 | 42.62 | 43.53 | 1,345,628 | -0.24(-0.55%) |
Nov 18, 2021 | 45.02 | 44.20 | 43.74 | 43.77 | 1,675,910 | -1.29(-2.86%) |
Nov 17, 2021 | 44.65 | 45.44 | 44.21 | 45.06 | 784,232 | +0.46(+1.04%) |
Nov 16, 2021 | 43.84 | 44.68 | 43.51 | 44.59 | 1,415,816 | +0.53(+1.21%) |
Nov 15, 2021 | 43.97 | 44.38 | 43.66 | 44.06 | 1,050,390 | +0.49(+1.12%) |
Nov 12, 2021 | 43.87 | 44.16 | 43.35 | 43.57 | 1,236,874 | -0.20(-0.45%) |
Nov 11, 2021 | 44.31 | 44.74 | 43.69 | 43.77 | 1,245,682 | -0.53(-1.20%) |
Nov 10, 2021 | 43.76 | 44.30 | 1,903,506 | +2.25(+5.35%) | ||
Nov 09, 2021 | 42.84 | 43.32 | 41.95 | 42.05 | 434,327 | -0.85(-1.98%) |
Nov 08, 2021 | 42.94 | 43.75 | 42.40 | 42.90 | 756,275 | +0.00(+0.00%) |
Nov 05, 2021 | 44.05 | 44.77 | 42.88 | 42.90 | 1,042,058 | +0.99(+2.36%) |
Nov 04, 2021 | 44.11 | 44.35 | 41.23 | 41.92 | 1,473,109 | -0.56(-1.31%) |
Nov 03, 2021 | 45.07 | 45.90 | 42.13 | 42.47 | 2,396,651 | -3.62(-7.86%) |
Nov 02, 2021 | 46.91 | 46.91 | 45.81 | 46.10 | 760,761 | -0.85(-1.81%) |
Nov 01, 2021 | 47.18 | 47.61 | 47.44 | 46.95 | 807,647 | +0.24(+0.51%) |
Oct 29, 2021 | 47.20 | 47.83 | 46.24 | 46.71 | 592,111 | -0.30(-0.64%) |
Oct 28, 2021 | 47.82 | 46.64 | 47.01 | 536,490 | -0.54(-1.14%) | |
Oct 27, 2021 | 48.72 | 48.79 | 47.36 | 47.55 | 614,890 | -1.37(-2.81%) |
Oct 26, 2021 | 49.81 | 48.92 | 392,370 | -0.51(-1.02%) | ||
Oct 25, 2021 | 48.72 | 49.87 | 48.50 | 49.43 | 262,978 | +0.74(+1.52%) |
Oct 22, 2021 | 49.02 | 49.02 | 48.07 | 48.69 | 298,416 | -0.36(-0.73%) |
Oct 21, 2021 | 49.20 | 49.90 | 48.84 | 49.05 | 267,640 | -0.02(-0.04%) |
Oct 20, 2021 | 48.53 | 49.79 | 48.53 | 49.07 | 615,878 | +0.54(+1.11%) |
Oct 19, 2021 | 49.66 | 49.66 | 48.52 | 48.53 | 655,672 | -0.76(-1.55%) |
Oct 18, 2021 | 48.84 | 49.76 | 48.46 | 49.29 | 406,817 | +0.17(+0.35%) |
Oct 15, 2021 | 49.68 | 50.17 | 49.09 | 49.12 | 734,897 | +0.41(+0.85%) |
Oct 14, 2021 | 48.91 | 49.26 | 48.05 | 48.71 | 459,184 | +0.70(+1.47%) |
Oct 13, 2021 | 48.46 | 49.01 | 47.67 | 48.00 | 582,687 | -0.59(-1.22%) |
Oct 12, 2021 | 47.26 | 48.78 | 47.11 | 48.60 | 909,644 | +1.67(+3.57%) |
Oct 11, 2021 | 46.27 | 47.64 | 46.23 | 46.92 | 432,563 | +0.71(+1.54%) |
Oct 08, 2021 | 46.99 | 47.61 | 46.11 | 46.21 | 368,044 | -0.82(-1.75%) |
Oct 07, 2021 | 46.42 | 47.61 | 46.42 | 47.03 | 486,240 | +0.95(+2.07%) |
Oct 06, 2021 | 45.34 | 46.41 | 44.82 | 46.08 | 460,969 | +0.04(+0.09%) |
Oct 05, 2021 | 46.93 | 47.92 | 45.99 | 46.04 | 789,812 | -0.42(-0.91%) |
Oct 04, 2021 | 46.07 | 47.43 | 45.50 | 46.46 | 1,161,880 | +0.39(+0.84%) |
Oct 01, 2021 | 44.32 | 46.72 | 44.32 | 46.07 | 929,654 | +2.10(+4.78%) |
Sep 30, 2021 | 44.54 | 44.95 | 43.59 | 43.97 | 672,214 | -0.58(-1.29%) |
Sep 29, 2021 | 45.69 | 45.76 | 44.24 | 44.54 | 610,617 | -0.60(-1.33%) |
Sep 28, 2021 | 43.99 | 45.51 | 43.86 | 45.14 | 892,886 | +0.48(+1.08%) |
Sep 27, 2021 | 43.60 | 44.85 | 43.60 | 44.66 | 654,579 | +1.12(+2.58%) |
Sep 24, 2021 | 42.95 | 44.04 | 42.92 | 43.54 | 449,137 | +0.34(+0.79%) |
Sep 23, 2021 | 43.12 | 44.77 | 43.08 | 43.20 | 1,923,429 | +0.58(+1.35%) |
Sep 22, 2021 | 41.00 | 43.34 | 40.81 | 42.62 | 758,964 | +2.27(+5.64%) |
Sep 21, 2021 | 40.77 | 41.20 | 39.59 | 40.35 | 558,530 | -0.11(-0.28%) |
Sep 20, 2021 | 39.46 | 40.90 | 39.05 | 40.46 | 1,260,200 | -0.37(-0.90%) |
Sep 17, 2021 | 40.34 | 41.40 | 39.82 | 40.83 | 2,241,523 | +0.76(+1.89%) |
Sep 16, 2021 | 39.41 | 40.25 | 39.11 | 40.07 | 778,616 | +0.84(+2.14%) |
Sep 15, 2021 | 38.57 | 39.31 | 37.79 | 39.23 | 706,707 | +0.92(+2.40%) |
Sep 14, 2021 | 36.85 | 38.54 | 36.48 | 38.31 | 1,054,024 | +1.20(+3.24%) |
Sep 13, 2021 | 37.13 | 37.65 | 35.98 | 37.11 | 660,209 | +0.41(+1.12%) |
Sep 10, 2021 | 38.24 | 38.41 | 36.60 | 36.70 | 895,609 | -1.15(-3.04%) |
Sep 09, 2021 | 38.85 | 39.27 | 37.83 | 37.85 | 780,345 | -0.98(-2.52%) |
Sep 08, 2021 | 40.21 | 40.45 | 38.68 | 38.83 | 614,669 | -1.55(-3.85%) |
Sep 07, 2021 | 39.87 | 40.70 | 39.82 | 40.38 | 581,600 | +0.54(+1.36%) |
Sep 03, 2021 | 40.40 | 40.82 | 39.11 | 39.84 | 617,011 | -0.81(-1.99%) |
Sep 02, 2021 | 40.97 | 42.77 | 40.41 | 40.65 | 1,255,176 | -0.03(-0.06%) |
Sep 01, 2021 | 40.24 | 40.81 | 39.65 | 40.67 | 937,728 | +0.49(+1.22%) |
Aug 31, 2021 | 39.24 | 40.39 | 38.37 | 40.18 | 2,452,227 | +0.94(+2.38%) |
Aug 30, 2021 | 40.57 | 40.70 | 39.25 | 39.25 | 866,992 | -1.12(-2.76%) |
Aug 27, 2021 | 39.40 | 40.55 | 38.94 | 40.36 | 927,873 | +1.17(+2.98%) |
Aug 26, 2021 | 39.31 | 40.34 | 38.88 | 39.20 | 927,692 | -0.44(-1.10%) |
Aug 25, 2021 | 37.77 | 39.85 | 37.18 | 39.63 | 1,227,507 | +2.42(+6.51%) |
Aug 24, 2021 | 36.50 | 37.56 | 36.50 | 37.21 | 774,273 | +1.00(+2.75%) |
Aug 23, 2021 | 34.53 | 36.27 | 34.42 | 36.22 | 658,055 | +2.02(+5.90%) |
Aug 20, 2021 | 33.86 | 34.36 | 33.22 | 34.20 | 951,218 | +0.24(+0.71%) |
Aug 19, 2021 | 33.58 | 34.19 | 33.07 | 33.96 | 796,276 | -0.46(-1.35%) |
Aug 18, 2021 | 34.74 | 35.22 | 34.39 | 34.42 | 631,070 | -0.34(-0.99%) |
Aug 17, 2021 | 35.47 | 35.69 | 34.37 | 34.77 | 756,581 | -1.39(-3.85%) |
Aug 16, 2021 | 35.94 | 36.45 | 35.52 | 36.16 | 403,776 | -0.27(-0.75%) |
Aug 13, 2021 | 36.41 | 36.61 | 35.76 | 36.43 | 557,701 | -0.14(-0.38%) |
Aug 12, 2021 | 37.08 | 37.14 | 35.80 | 36.57 | 474,118 | -0.52(-1.39%) |
Aug 11, 2021 | 37.56 | 37.56 | 36.20 | 37.08 | 695,775 | -0.37(-0.99%) |
Aug 10, 2021 | 37.44 | 38.17 | 37.08 | 37.45 | 715,867 | +0.09(+0.23%) |
Aug 09, 2021 | 36.36 | 37.58 | 36.02 | 37.37 | 880,635 | +0.89(+2.45%) |
Aug 06, 2021 | 36.14 | 36.74 | 35.62 | 36.47 | 825,330 | +0.65(+1.82%) |
Aug 05, 2021 | 33.96 | 35.97 | 33.96 | 35.82 | 870,168 | +1.90(+5.59%) |
Aug 04, 2021 | 33.50 | 34.05 | 33.48 | 33.92 | 747,926 | +0.18(+0.53%) |
Aug 03, 2021 | 33.95 | 34.13 | 32.80 | 33.74 | 727,117 | -0.22(-0.66%) |
Aug 02, 2021 | 34.24 | 35.70 | 33.94 | 33.97 | 605,933 | +0.15(+0.43%) |
Jul 30, 2021 | 34.60 | 35.02 | 33.31 | 33.82 | 1,345,419 | -1.02(-2.93%) |
Jul 29, 2021 | 36.28 | 36.67 | 34.05 | 34.84 | 998,603 | -0.78(-2.19%) |
Jul 28, 2021 | 35.75 | 36.51 | 34.00 | 35.62 | 1,228,632 | +0.38(+1.07%) |
Jul 27, 2021 | 35.48 | 35.56 | 34.08 | 35.25 | 504,965 | -0.45(-1.25%) |
Jul 26, 2021 | 34.98 | 35.78 | 34.62 | 35.69 | 372,769 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.21 | 34.41 | 34.72 | 508,071 | -0.07(-0.20%) |
Jul 22, 2021 | 35.64 | 35.64 | 34.54 | 34.79 | 342,667 | -1.09(-3.04%) |
Jul 21, 2021 | 34.45 | 35.98 | 34.45 | 35.88 | 536,057 | +1.66(+4.84%) |
Jul 20, 2021 | 33.06 | 34.63 | 32.60 | 34.23 | 621,677 | +1.32(+4.02%) |
Jul 19, 2021 | 31.86 | 33.68 | 31.80 | 32.90 | 1,341,043 | -0.21(-0.65%) |
Jul 16, 2021 | 34.89 | 34.89 | 32.46 | 33.12 | 1,581,968 | -1.30(-3.77%) |
Jul 15, 2021 | 34.41 | 34.82 | 33.43 | 34.41 | 648,614 | -0.09(-0.27%) |
Jul 14, 2021 | 35.54 | 36.43 | 34.47 | 34.51 | 469,451 | -0.84(-2.38%) |
Jul 13, 2021 | 36.06 | 36.22 | 35.31 | 35.35 | 319,358 | -1.12(-3.06%) |
Jul 12, 2021 | 35.29 | 36.71 | 35.00 | 36.47 | 478,287 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.07 | 34.80 | 35.75 | 605,124 | +1.30(+3.79%) |
Jul 08, 2021 | 33.63 | 35.14 | 33.16 | 34.45 | 588,898 | -0.07(-0.20%) |
Jul 07, 2021 | 35.16 | 35.87 | 34.10 | 34.52 | 667,994 | -0.98(-2.76%) |
Jul 06, 2021 | 36.53 | 36.71 | 35.10 | 35.50 | 493,457 | -1.13(-3.09%) |
Jul 02, 2021 | 36.93 | 37.25 | 36.59 | 36.63 | 393,585 | -0.14(-0.37%) |
Jul 01, 2021 | 36.98 | 37.55 | 36.67 | 36.77 | 562,288 | +0.28(+0.78%) |
Jun 30, 2021 | 36.23 | 36.77 | 36.05 | 36.48 | 1,094,871 | +0.25(+0.69%) |
Jun 29, 2021 | 35.71 | 36.57 | 35.52 | 36.23 | 984,428 | +0.64(+1.78%) |
Jun 28, 2021 | 37.68 | 37.69 | 34.46 | 35.60 | 1,175,413 | -2.08(-5.51%) |
Jun 25, 2021 | 36.52 | 38.20 | 36.05 | 37.68 | 3,445,401 | +1.33(+3.66%) |
Jun 24, 2021 | 36.56 | 36.95 | 35.86 | 36.35 | 641,094 | +0.37(+1.03%) |
Jun 23, 2021 | 35.68 | 36.04 | 35.26 | 35.98 | 1,152,442 | +0.34(+0.96%) |
Jun 22, 2021 | 35.20 | 36.24 | 34.62 | 35.63 | 786,274 | +0.02(+0.05%) |
Jun 21, 2021 | 34.12 | 35.68 | 33.92 | 35.62 | 1,250,597 | +1.74(+5.14%) |
Jun 18, 2021 | 35.08 | 35.61 | 33.62 | 33.87 | 1,624,053 | -2.09(-5.80%) |
Jun 17, 2021 | 38.11 | 38.21 | 35.89 | 35.96 | 1,023,746 | -2.01(-5.29%) |
Jun 16, 2021 | 38.17 | 38.37 | 37.44 | 37.97 | 663,378 | -0.52(-1.36%) |
Jun 15, 2021 | 37.18 | 38.51 | 37.18 | 38.49 | 1,123,193 | +0.55(+1.45%) |
Jun 14, 2021 | 38.52 | 38.69 | 37.47 | 37.94 | 664,267 | -0.43(-1.12%) |
Jun 11, 2021 | 37.85 | 38.41 | 37.85 | 38.37 | 381,566 | +0.52(+1.36%) |
Jun 10, 2021 | 37.92 | 38.12 | 37.66 | 37.86 | 597,105 | -0.09(-0.23%) |
Jun 09, 2021 | 38.51 | 38.84 | 37.68 | 37.94 | 436,704 | -0.55(-1.43%) |
Jun 08, 2021 | 37.51 | 38.66 | 37.34 | 38.49 | 892,815 | +0.94(+2.51%) |
Jun 07, 2021 | 39.06 | 39.23 | 37.47 | 37.55 | 1,191,941 | -1.18(-3.06%) |
Jun 04, 2021 | 38.73 | 39.04 | 38.08 | 38.73 | 578,231 | +0.30(+0.78%) |
Jun 03, 2021 | 38.18 | 38.54 | 37.35 | 38.43 | 791,341 | +0.05(+0.13%) |
Jun 02, 2021 | 40.00 | 40.01 | 38.25 | 38.38 | 1,234,701 | -1.31(-3.31%) |
Jun 01, 2021 | 38.72 | 39.69 | 38.41 | 39.69 | 953,997 | +1.28(+3.33%) |
May 28, 2021 | 38.73 | 38.73 | 37.90 | 38.41 | 496,235 | -0.38(-0.97%) |
May 27, 2021 | 38.24 | 38.84 | 37.77 | 38.79 | 914,422 | +1.40(+3.74%) |
May 26, 2021 | 36.74 | 37.44 | 36.53 | 37.39 | 812,158 | +0.92(+2.52%) |
May 25, 2021 | 36.88 | 37.32 | 35.71 | 36.47 | 1,041,129 | -0.05(-0.14%) |
May 24, 2021 | 35.16 | 36.78 | 34.48 | 36.53 | 968,783 | +1.85(+5.35%) |
May 21, 2021 | 35.04 | 35.24 | 34.33 | 34.67 | 757,284 | +0.02(+0.05%) |
May 20, 2021 | 34.54 | 34.79 | 33.64 | 34.65 | 522,960 | +0.21(+0.60%) |
May 19, 2021 | 34.01 | 34.51 | 33.69 | 34.45 | 657,459 | -0.37(-1.07%) |
May 18, 2021 | 35.90 | 36.68 | 34.80 | 34.82 | 787,714 | -0.82(-2.30%) |
May 17, 2021 | 35.30 | 35.80 | 34.24 | 35.64 | 879,807 | +0.22(+0.63%) |
May 14, 2021 | 33.29 | 35.66 | 33.19 | 35.42 | 1,161,003 | +2.69(+8.21%) |
May 13, 2021 | 31.68 | 33.13 | 31.58 | 32.73 | 740,440 | +1.18(+3.76%) |
May 12, 2021 | 33.94 | 34.12 | 31.37 | 31.55 | 1,002,924 | -2.58(-7.55%) |
May 11, 2021 | 32.49 | 34.28 | 32.46 | 34.12 | 1,211,800 | +0.31(+0.91%) |
May 10, 2021 | 33.30 | 34.33 | 33.18 | 33.81 | 1,131,997 | +0.66(+1.99%) |
May 07, 2021 | 32.04 | 33.24 | 32.04 | 33.15 | 1,004,843 | +0.87(+2.69%) |
May 06, 2021 | 32.48 | 32.64 | 31.45 | 32.29 | 1,306,074 | -0.27(-0.84%) |
May 05, 2021 | 31.56 | 33.24 | 31.50 | 32.56 | 1,321,865 | +0.58(+1.83%) |
May 04, 2021 | 32.22 | 33.07 | 30.55 | 31.98 | 2,472,652 | +0.40(+1.28%) |
May 03, 2021 | 31.72 | 31.91 | 31.29 | 31.57 | 1,232,518 | +0.13(+0.41%) |
Apr 30, 2021 | 31.88 | 32.33 | 31.12 | 31.44 | 898,160 | -0.60(-1.88%) |
Apr 29, 2021 | 33.56 | 33.88 | 31.52 | 32.04 | 1,501,802 | -1.27(-3.81%) |
Apr 28, 2021 | 32.46 | 33.41 | 32.21 | 33.32 | 1,207,515 | +1.43(+4.47%) |
Apr 27, 2021 | 31.11 | 32.35 | 30.95 | 31.89 | 1,420,592 | +1.83(+6.08%) |
Apr 26, 2021 | 29.63 | 30.30 | 29.63 | 30.06 | 774,206 | +0.82(+2.79%) |
Apr 23, 2021 | 29.37 | 29.80 | 28.69 | 29.25 | 965,143 | +0.07(+0.24%) |
Apr 22, 2021 | 29.30 | 29.98 | 28.97 | 29.18 | 436,107 | -0.17(-0.59%) |
Apr 21, 2021 | 27.58 | 29.38 | 27.36 | 29.35 | 466,869 | +1.30(+4.65%) |
Apr 20, 2021 | 28.47 | 28.54 | 27.19 | 28.04 | 700,976 | -0.79(-2.74%) |
Apr 19, 2021 | 29.61 | 29.62 | 28.68 | 28.83 | 548,441 | -0.77(-2.61%) |
Apr 16, 2021 | 29.92 | 30.23 | 29.44 | 29.61 | 457,467 | +0.23(+0.79%) |
Apr 15, 2021 | 29.70 | 29.70 | 28.98 | 29.38 | 373,617 | +0.11(+0.38%) |
Apr 14, 2021 | 29.50 | 30.17 | 29.15 | 29.26 | 398,536 | -0.23(-0.79%) |
Apr 13, 2021 | 29.57 | 29.64 | 28.59 | 29.50 | 658,957 | -0.19(-0.64%) |
Apr 12, 2021 | 30.30 | 30.30 | 29.31 | 29.68 | 420,978 | -0.59(-1.96%) |
Apr 09, 2021 | 29.77 | 30.40 | 29.07 | 30.28 | 740,429 | +0.44(+1.47%) |
Apr 08, 2021 | 29.97 | 30.06 | 28.99 | 29.84 | 812,913 | +0.21(+0.70%) |
Apr 07, 2021 | 29.30 | 29.96 | 29.01 | 29.63 | 832,973 | +0.32(+1.08%) |
Apr 06, 2021 | 29.21 | 29.84 | 28.86 | 29.32 | 591,473 | +0.28(+0.98%) |
Apr 05, 2021 | 29.11 | 29.45 | 28.65 | 29.03 | 712,022 | +0.41(+1.44%) |
Apr 01, 2021 | 28.15 | 28.83 | 27.95 | 28.62 | 876,958 | +0.64(+2.30%) |
Mar 31, 2021 | 28.12 | 28.32 | 27.74 | 27.98 | 631,839 | -0.08(-0.28%) |
Mar 30, 2021 | 27.44 | 28.32 | 27.27 | 28.05 | 590,536 | +0.63(+2.28%) |
Mar 29, 2021 | 29.70 | 29.76 | 27.28 | 27.43 | 1,236,277 | -2.42(-8.11%) |
Mar 26, 2021 | 30.04 | 30.04 | 28.89 | 29.85 | 780,386 | +0.64(+2.17%) |
Mar 25, 2021 | 27.60 | 29.46 | 26.97 | 29.21 | 1,137,350 | +0.88(+3.12%) |
Mar 24, 2021 | 28.81 | 29.25 | 28.00 | 28.33 | 2,007,671 | +0.00(+0.00%) |
Mar 23, 2021 | 28.71 | 29.20 | 27.89 | 28.33 | 1,503,495 | -0.81(-2.77%) |
Mar 22, 2021 | 29.53 | 29.62 | 28.59 | 29.13 | 1,115,356 | -0.48(-1.62%) |
Mar 19, 2021 | 29.17 | 29.84 | 28.88 | 29.62 | 1,803,427 | +0.25(+0.85%) |
Mar 18, 2021 | 30.10 | 30.39 | 29.22 | 29.37 | 1,040,189 | -0.72(-2.40%) |
Mar 17, 2021 | 29.66 | 30.11 | 29.13 | 30.09 | 520,507 | +0.33(+1.13%) |
Mar 16, 2021 | 30.62 | 30.77 | 29.16 | 29.75 | 994,636 | -0.81(-2.64%) |
Mar 15, 2021 | 29.98 | 30.85 | 29.84 | 30.56 | 790,750 | +0.70(+2.36%) |
Mar 12, 2021 | 29.90 | 30.41 | 29.54 | 29.86 | 755,456 | +0.06(+0.20%) |
Mar 11, 2021 | 28.52 | 29.98 | 28.15 | 29.80 | 804,397 | +1.67(+5.92%) |
Mar 10, 2021 | 27.22 | 28.22 | 26.90 | 28.13 | 897,322 | +1.13(+4.20%) |
Mar 09, 2021 | 28.03 | 28.08 | 26.93 | 27.00 | 1,089,420 | -0.58(-2.09%) |
Mar 08, 2021 | 26.61 | 27.88 | 26.47 | 27.57 | 1,291,147 | +1.18(+4.46%) |
Mar 05, 2021 | 26.69 | 26.69 | 24.37 | 26.40 | 977,841 | +0.16(+0.62%) |
Mar 04, 2021 | 27.43 | 27.68 | 25.28 | 26.23 | 1,268,251 | -1.19(-4.35%) |
Mar 03, 2021 | 27.32 | 28.16 | 27.05 | 27.43 | 1,213,298 | +0.47(+1.75%) |
Mar 02, 2021 | 26.93 | 27.36 | 26.43 | 26.95 | 654,643 | -0.06(-0.22%) |
Mar 01, 2021 | 26.60 | 27.13 | 26.19 | 27.01 | 812,005 | +1.12(+4.31%) |
Feb 26, 2021 | 25.80 | 26.38 | 25.05 | 25.90 | 821,042 | +0.54(+2.13%) |
Feb 25, 2021 | 25.88 | 26.18 | 25.05 | 25.36 | 1,187,784 | -0.55(-2.12%) |
Feb 24, 2021 | 25.42 | 26.24 | 24.99 | 25.91 | 2,005,290 | +0.69(+2.72%) |
Feb 23, 2021 | 24.44 | 25.45 | 23.98 | 25.22 | 963,634 | +0.27(+1.10%) |
Feb 22, 2021 | 25.03 | 25.82 | 24.89 | 24.95 | 971,732 | -0.12(-0.48%) |
Feb 19, 2021 | 24.71 | 25.23 | 24.54 | 25.07 | 593,880 | +0.46(+1.88%) |
Feb 18, 2021 | 24.82 | 25.13 | 24.19 | 24.60 | 657,788 | -0.45(-1.82%) |
Feb 17, 2021 | 24.91 | 25.23 | 24.22 | 25.06 | 806,098 | +0.06(+0.24%) |
Feb 16, 2021 | 25.06 | 25.35 | 24.59 | 25.00 | 1,041,752 | +0.34(+1.39%) |
Feb 12, 2021 | 23.56 | 24.65 | 23.48 | 24.65 | 694,297 | +0.80(+3.35%) |
Feb 11, 2021 | 24.29 | 24.41 | 23.19 | 23.86 | 1,018,880 | -0.09(-0.36%) |
Feb 10, 2021 | 24.62 | 25.32 | 23.73 | 23.94 | 1,459,507 | +0.07(+0.29%) |
Feb 09, 2021 | 23.76 | 24.24 | 23.42 | 23.87 | 1,051,708 | -0.13(-0.54%) |
Feb 08, 2021 | 23.21 | 24.09 | 22.75 | 24.00 | 1,464,530 | +0.94(+4.10%) |
Feb 05, 2021 | 22.27 | 23.14 | 22.20 | 23.06 | 1,623,445 | +1.12(+5.09%) |
Feb 04, 2021 | 21.01 | 21.98 | 20.98 | 21.94 | 897,154 | +0.94(+4.45%) |
Feb 03, 2021 | 20.60 | 21.22 | 20.46 | 21.01 | 874,260 | +0.49(+2.38%) |
Feb 02, 2021 | 20.16 | 20.68 | 20.10 | 20.52 | 914,367 | +0.46(+2.31%) |
Feb 01, 2021 | 20.23 | 20.58 | 19.78 | 20.05 | 1,484,769 | -0.10(-0.51%) |
Jan 29, 2021 | 21.08 | 21.08 | 19.98 | 20.16 | 1,621,348 | -0.98(-4.63%) |
Jan 28, 2021 | 21.18 | 21.55 | 20.22 | 21.13 | 1,195,295 | +0.56(+2.71%) |
Jan 27, 2021 | 20.23 | 21.05 | 19.84 | 20.58 | 1,518,211 | -0.50(-2.36%) |
Jan 26, 2021 | 21.93 | 21.93 | 20.77 | 21.07 | 1,064,863 | -0.28(-1.33%) |
Jan 25, 2021 | 21.93 | 22.15 | 21.13 | 21.36 | 1,157,686 | -0.75(-3.38%) |
Jan 22, 2021 | 21.87 | 22.14 | 21.68 | 22.10 | 591,667 | -0.11(-0.50%) |
Jan 21, 2021 | 21.99 | 22.38 | 21.60 | 22.22 | 705,003 | +0.19(+0.86%) |
Jan 20, 2021 | 20.76 | 22.29 | 20.76 | 22.03 | 1,223,849 | +1.29(+6.21%) |
Jan 19, 2021 | 21.79 | 21.89 | 20.70 | 20.74 | 1,405,416 | -0.75(-3.48%) |
Jan 15, 2021 | 21.58 | 21.73 | 21.26 | 21.49 | 1,063,813 | -0.41(-1.88%) |
Jan 14, 2021 | 21.85 | 22.15 | 21.38 | 21.90 | 1,045,429 | +0.66(+3.11%) |
Jan 13, 2021 | 22.06 | 22.40 | 21.19 | 21.24 | 920,053 | -1.22(-5.43%) |
Jan 12, 2021 | 21.59 | 22.50 | 21.37 | 22.46 | 1,249,116 | +1.13(+5.31%) |
Jan 11, 2021 | 21.29 | 21.82 | 21.07 | 21.32 | 724,735 | -0.42(-1.93%) |
Jan 08, 2021 | 21.94 | 22.16 | 21.33 | 21.74 | 939,399 | -0.07(-0.31%) |
Jan 07, 2021 | 22.35 | 22.65 | 21.71 | 21.81 | 772,364 | -0.22(-1.01%) |
Jan 06, 2021 | 21.89 | 22.62 | 21.83 | 22.04 | 1,167,571 | +0.15(+0.67%) |
Jan 05, 2021 | 20.84 | 22.06 | 20.60 | 21.89 | 1,363,203 | +0.86(+4.08%) |
Jan 04, 2021 | 21.57 | 21.79 | 20.31 | 21.03 | 1,798,500 | -0.46(-2.16%) |
Dec 31, 2020 | 21.49 | 21.49 | 21.49 | 1,533,218 | +0.29(+1.38%) | |
Dec 30, 2020 | 21.19 | 21.36 | 20.60 | 21.20 | 1,533,218 | +0.15(+0.73%) |
Dec 29, 2020 | 21.68 | 21.88 | 20.92 | 21.05 | 1,229,013 | -0.59(-2.74%) |
Dec 28, 2020 | 22.31 | 22.71 | 21.52 | 21.64 | 1,959,583 | -0.27(-1.25%) |
Dec 24, 2020 | 22.08 | 22.08 | 21.50 | 21.92 | 915,750 | -0.15(-0.66%) |
Dec 23, 2020 | 21.52 | 22.38 | 21.42 | 22.06 | 1,591,383 | +0.78(+3.67%) |
Dec 22, 2020 | 20.52 | 21.41 | 20.35 | 21.28 | 1,389,463 | +0.74(+3.59%) |
Dec 21, 2020 | 20.19 | 20.92 | 19.96 | 20.54 | 1,122,564 | -0.59(-2.80%) |
Dec 18, 2020 | 20.89 | 21.68 | 20.74 | 21.13 | 1,901,164 | +0.33(+1.57%) |
Dec 17, 2020 | 20.89 | 21.03 | 20.24 | 20.81 | 922,442 | +0.14(+0.66%) |
Dec 16, 2020 | 21.36 | 21.38 | 20.46 | 20.67 | 3,411,676 | -0.68(-3.18%) |
Dec 15, 2020 | 21.02 | 21.81 | 20.83 | 21.35 | 825,988 | +0.60(+2.90%) |
Dec 14, 2020 | 21.02 | 21.28 | 20.68 | 20.75 | 612,433 | +0.08(+0.37%) |
Dec 11, 2020 | 20.90 | 21.32 | 20.38 | 20.67 | 579,086 | -0.27(-1.31%) |
Dec 10, 2020 | 20.58 | 21.20 | 20.44 | 20.95 | 692,155 | +0.04(+0.21%) |
Dec 09, 2020 | 21.44 | 21.62 | 20.65 | 20.90 | 1,169,021 | -0.04(-0.20%) |
Dec 08, 2020 | 19.96 | 21.01 | 19.92 | 20.95 | 823,422 | +0.66(+3.26%) |
Dec 07, 2020 | 20.37 | 20.68 | 20.04 | 20.28 | 858,596 | -0.35(-1.71%) |
Dec 04, 2020 | 19.72 | 20.66 | 19.53 | 20.64 | 1,422,961 | +1.11(+5.67%) |
Dec 03, 2020 | 19.18 | 19.61 | 18.79 | 19.53 | 1,912,858 | +0.51(+2.66%) |
Dec 02, 2020 | 18.77 | 19.28 | 18.34 | 19.02 | 1,117,559 | +0.19(+1.00%) |