Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.13 | 34.49 | 33.57 | 33.58 | 5,108,634 | -0.57(-1.67%) |
Sep 29, 2021 | 34.01 | 34.37 | 33.69 | 34.15 | 845,238 | +0.17(+0.50%) |
Sep 28, 2021 | 34.54 | 35.08 | 33.94 | 33.98 | 938,195 | -0.37(-1.08%) |
Sep 27, 2021 | 33.73 | 34.52 | 33.61 | 34.35 | 1,211,091 | +0.79(+2.35%) |
Sep 24, 2021 | 33.90 | 34.12 | 33.11 | 33.56 | 1,637,521 | -0.54(-1.59%) |
Sep 23, 2021 | 34.41 | 34.68 | 34.04 | 34.10 | 909,907 | -0.06(-0.17%) |
Sep 22, 2021 | 33.98 | 34.60 | 33.98 | 34.16 | 1,162,689 | +0.65(+1.93%) |
Sep 21, 2021 | 33.70 | 33.70 | 32.91 | 33.51 | 1,008,874 | -0.03(-0.08%) |
Sep 20, 2021 | 33.24 | 33.56 | 32.70 | 33.54 | 1,238,429 | -0.44(-1.29%) |
Sep 17, 2021 | 34.42 | 34.46 | 33.34 | 33.98 | 2,821,743 | -0.48(-1.41%) |
Sep 16, 2021 | 35.04 | 35.18 | 34.31 | 34.46 | 614,233 | -0.48(-1.36%) |
Sep 15, 2021 | 34.69 | 34.96 | 34.35 | 34.94 | 1,071,072 | +0.30(+0.88%) |
Sep 14, 2021 | 34.97 | 34.97 | 34.14 | 34.63 | 739,756 | -0.36(-1.03%) |
Sep 13, 2021 | 34.62 | 35.00 | 34.44 | 34.99 | 839,567 | +0.74(+2.16%) |
Sep 10, 2021 | 34.40 | 34.66 | 33.97 | 34.25 | 1,423,415 | +0.08(+0.22%) |
Sep 09, 2021 | 35.30 | 35.40 | 34.18 | 34.18 | 663,037 | -1.23(-3.46%) |
Sep 08, 2021 | 35.20 | 35.43 | 34.77 | 35.40 | 512,604 | +0.10(+0.30%) |
Sep 07, 2021 | 36.15 | 36.16 | 35.22 | 35.30 | 369,089 | -1.01(-2.78%) |
Sep 03, 2021 | 36.75 | 36.97 | 36.27 | 36.31 | 480,832 | -0.48(-1.29%) |
Sep 02, 2021 | 36.28 | 36.78 | 36.15 | 36.78 | 686,629 | +0.70(+1.95%) |
Sep 01, 2021 | 35.25 | 36.35 | 35.06 | 36.08 | 1,049,284 | +0.92(+2.62%) |
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.16 | 793,177 | -0.46(-1.28%) |
Aug 30, 2021 | 35.92 | 35.94 | 35.58 | 35.61 | 4,876,779 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,372 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,158 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.73 | 637,013 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.72 | 35.17 | 35.42 | 597,911 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.97 | 35.20 | 467,220 | -0.10(-0.27%) |
Aug 20, 2021 | 34.95 | 35.47 | 34.88 | 35.30 | 508,446 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.39 | 34.89 | 570,330 | -0.43(-1.21%) |
Aug 18, 2021 | 35.53 | 35.78 | 35.32 | 35.32 | 728,864 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.72 | 672,602 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,614 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,317 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.96 | 37.02 | 37.16 | 471,631 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,636 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.22 | 36.41 | 837,951 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,813,970 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.38 | 713,804 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.92 | 534,841 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,270 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,158 | +0.40(+1.06%) |
Aug 02, 2021 | 38.09 | 38.78 | 37.62 | 37.65 | 705,643 | -0.10(-0.28%) |
Jul 30, 2021 | 37.21 | 37.81 | 37.17 | 37.76 | 742,908 | +0.23(+0.61%) |
Jul 29, 2021 | 37.27 | 37.75 | 36.75 | 37.53 | 1,172,520 | +0.43(+1.15%) |
Jul 28, 2021 | 37.14 | 37.62 | 36.78 | 37.10 | 927,397 | -0.07(-0.18%) |
Jul 27, 2021 | 37.64 | 37.76 | 36.95 | 37.17 | 975,527 | -0.52(-1.38%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.35 | 37.69 | 713,348 | -0.05(-0.13%) |
Jul 23, 2021 | 37.58 | 38.00 | 37.48 | 37.74 | 575,669 | +0.42(+1.12%) |
Jul 22, 2021 | 38.03 | 38.18 | 37.20 | 37.32 | 784,104 | -0.90(-2.35%) |
Jul 21, 2021 | 38.52 | 38.73 | 38.16 | 38.22 | 598,174 | +0.18(+0.47%) |
Jul 20, 2021 | 37.23 | 38.44 | 37.15 | 38.04 | 792,695 | +0.95(+2.55%) |
Jul 19, 2021 | 37.10 | 37.61 | 36.53 | 37.10 | 1,007,520 | -0.96(-2.51%) |
Jul 16, 2021 | 38.16 | 38.50 | 37.92 | 38.05 | 716,375 | +0.04(+0.10%) |
Jul 15, 2021 | 37.95 | 38.44 | 37.86 | 38.01 | 524,681 | -0.01(-0.02%) |
Jul 14, 2021 | 37.71 | 38.10 | 37.50 | 38.02 | 544,555 | +0.45(+1.21%) |
Jul 13, 2021 | 38.17 | 38.53 | 37.52 | 37.57 | 590,132 | -0.79(-2.07%) |
Jul 12, 2021 | 37.88 | 38.57 | 37.72 | 38.36 | 462,470 | +0.02(+0.05%) |
Jul 09, 2021 | 38.11 | 38.42 | 37.62 | 38.34 | 556,743 | +0.89(+2.37%) |
Jul 08, 2021 | 37.41 | 37.97 | 37.07 | 37.45 | 644,145 | -0.61(-1.59%) |
Jul 07, 2021 | 37.33 | 38.32 | 37.33 | 38.06 | 812,076 | +0.48(+1.28%) |
Jul 06, 2021 | 37.60 | 37.81 | 36.88 | 37.58 | 1,264,326 | -0.24(-0.63%) |
Jul 02, 2021 | 37.63 | 37.99 | 37.42 | 37.81 | 711,218 | +0.14(+0.38%) |
Jul 01, 2021 | 37.92 | 38.04 | 37.62 | 37.67 | 816,901 | +0.08(+0.20%) |
Jun 30, 2021 | 37.21 | 37.81 | 37.18 | 37.60 | 500,370 | +0.24(+0.63%) |
Jun 29, 2021 | 37.85 | 38.22 | 37.21 | 37.36 | 613,643 | -0.28(-0.75%) |
Jun 28, 2021 | 38.15 | 38.15 | 37.44 | 37.64 | 978,161 | -0.49(-1.29%) |
Jun 25, 2021 | 37.78 | 38.25 | 37.54 | 38.14 | 1,273,661 | +0.51(+1.36%) |
Jun 24, 2021 | 37.27 | 37.93 | 36.91 | 37.62 | 723,480 | +0.57(+1.53%) |
Jun 23, 2021 | 37.12 | 37.54 | 36.79 | 37.06 | 890,860 | +0.05(+0.13%) |
Jun 22, 2021 | 37.06 | 37.26 | 36.46 | 37.01 | 994,943 | -0.19(-0.51%) |
Jun 21, 2021 | 36.89 | 37.62 | 36.71 | 37.20 | 1,008,952 | +0.63(+1.73%) |
Jun 18, 2021 | 36.90 | 37.25 | 36.46 | 36.57 | 1,465,666 | -0.88(-2.35%) |
Jun 17, 2021 | 38.68 | 38.87 | 36.93 | 37.45 | 907,077 | -1.18(-3.06%) |
Jun 16, 2021 | 39.38 | 39.54 | 38.45 | 38.63 | 825,791 | -0.80(-2.04%) |
Jun 15, 2021 | 38.88 | 39.48 | 38.74 | 39.43 | 613,917 | +0.60(+1.53%) |
Jun 14, 2021 | 39.59 | 39.84 | 38.58 | 38.84 | 598,209 | -0.90(-2.26%) |
Jun 11, 2021 | 39.44 | 39.84 | 39.44 | 39.73 | 541,966 | +0.52(+1.33%) |
Jun 10, 2021 | 40.00 | 40.18 | 39.19 | 39.21 | 2,116,199 | -0.51(-1.29%) |
Jun 09, 2021 | 39.99 | 40.12 | 39.56 | 39.73 | 751,458 | -0.09(-0.24%) |
Jun 08, 2021 | 39.73 | 40.26 | 39.26 | 39.82 | 668,695 | +0.09(+0.24%) |
Jun 07, 2021 | 40.57 | 40.67 | 39.53 | 39.73 | 1,103,232 | -0.73(-1.80%) |
Jun 04, 2021 | 40.05 | 40.61 | 39.81 | 40.45 | 1,243,109 | +0.54(+1.35%) |
Jun 03, 2021 | 39.36 | 40.36 | 39.34 | 39.91 | 980,589 | +0.44(+1.13%) |
Jun 02, 2021 | 40.47 | 40.59 | 39.21 | 39.47 | 1,172,909 | -0.75(-1.86%) |
Jun 01, 2021 | 39.17 | 40.24 | 38.84 | 40.22 | 1,787,600 | +0.19(+0.47%) |
May 28, 2021 | 40.32 | 40.49 | 39.86 | 40.03 | 641,125 | -0.53(-1.31%) |
May 27, 2021 | 41.03 | 41.06 | 40.42 | 40.56 | 954,654 | -0.04(-0.09%) |
May 26, 2021 | 40.69 | 40.74 | 40.33 | 40.60 | 892,168 | +0.12(+0.30%) |
May 25, 2021 | 41.26 | 41.34 | 40.44 | 40.47 | 511,824 | -0.86(-2.08%) |
May 24, 2021 | 41.91 | 41.91 | 41.20 | 41.33 | 357,978 | -0.53(-1.27%) |
May 21, 2021 | 41.90 | 42.25 | 41.53 | 41.86 | 680,173 | +0.15(+0.36%) |
May 20, 2021 | 41.84 | 41.89 | 41.40 | 41.71 | 539,684 | -0.08(-0.18%) |
May 19, 2021 | 41.26 | 41.92 | 40.82 | 41.79 | 786,013 | -0.01(-0.02%) |
May 18, 2021 | 42.85 | 42.86 | 41.76 | 41.80 | 600,860 | -1.17(-2.73%) |
May 17, 2021 | 42.99 | 43.47 | 42.89 | 42.97 | 549,921 | -0.15(-0.35%) |
May 14, 2021 | 43.03 | 43.28 | 42.31 | 43.12 | 512,997 | +0.47(+1.11%) |
May 13, 2021 | 41.21 | 42.85 | 41.18 | 42.65 | 701,522 | +1.36(+3.29%) |
May 12, 2021 | 41.77 | 42.06 | 41.21 | 41.29 | 803,491 | -0.41(-0.97%) |
May 11, 2021 | 42.07 | 42.72 | 41.55 | 41.70 | 870,240 | -0.79(-1.86%) |
May 10, 2021 | 42.82 | 43.71 | 42.49 | 42.49 | 905,545 | +0.02(+0.04%) |
May 07, 2021 | 41.65 | 42.83 | 41.28 | 42.47 | 901,493 | +0.64(+1.53%) |
May 06, 2021 | 40.03 | 41.87 | 40.03 | 41.83 | 836,469 | +1.72(+4.30%) |
May 05, 2021 | 40.36 | 40.50 | 39.58 | 40.10 | 568,512 | -0.06(-0.14%) |
May 04, 2021 | 39.16 | 40.27 | 38.66 | 40.16 | 1,239,384 | +0.85(+2.16%) |
May 03, 2021 | 39.43 | 39.84 | 39.06 | 39.31 | 2,483,685 | +0.24(+0.63%) |
Apr 30, 2021 | 39.28 | 39.44 | 38.66 | 39.07 | 1,341,372 | -0.33(-0.84%) |
Apr 29, 2021 | 40.53 | 40.67 | 38.64 | 39.40 | 2,139,683 | -1.07(-2.65%) |
Apr 28, 2021 | 40.89 | 41.19 | 40.45 | 40.47 | 1,414,888 | -0.52(-1.26%) |
Apr 27, 2021 | 41.52 | 41.67 | 40.76 | 40.99 | 1,013,373 | -0.51(-1.23%) |
Apr 26, 2021 | 41.41 | 41.77 | 41.41 | 41.50 | 612,420 | +0.24(+0.59%) |
Apr 23, 2021 | 40.93 | 41.47 | 40.63 | 41.25 | 713,410 | +0.41(+0.99%) |
Apr 22, 2021 | 41.78 | 42.03 | 40.71 | 40.85 | 937,444 | -0.81(-1.94%) |
Apr 21, 2021 | 40.80 | 41.94 | 40.77 | 41.66 | 770,127 | +0.10(+0.25%) |
Apr 20, 2021 | 41.75 | 42.39 | 41.16 | 41.56 | 863,987 | -0.20(-0.47%) |
Apr 19, 2021 | 42.21 | 42.21 | 41.49 | 41.75 | 658,345 | -0.45(-1.07%) |
Apr 16, 2021 | 43.10 | 43.37 | 41.60 | 42.21 | 875,708 | -0.39(-0.91%) |
Apr 15, 2021 | 41.10 | 42.59 | 41.10 | 42.59 | 923,677 | +1.74(+4.27%) |
Apr 14, 2021 | 40.76 | 41.16 | 40.60 | 40.85 | 792,806 | +0.05(+0.12%) |
Apr 13, 2021 | 41.33 | 41.55 | 40.62 | 40.80 | 919,011 | -0.48(-1.16%) |
Apr 12, 2021 | 40.78 | 41.45 | 40.78 | 41.28 | 1,400,422 | +0.63(+1.55%) |
Apr 09, 2021 | 39.39 | 40.67 | 39.39 | 40.65 | 909,568 | +1.26(+3.20%) |
Apr 08, 2021 | 39.38 | 39.87 | 38.97 | 39.39 | 900,744 | -0.36(-0.90%) |
Apr 07, 2021 | 39.43 | 40.43 | 39.43 | 39.75 | 1,693,633 | +0.41(+1.05%) |
Apr 06, 2021 | 38.96 | 39.61 | 38.96 | 39.33 | 1,092,287 | +0.41(+1.04%) |
Apr 05, 2021 | 39.02 | 39.14 | 38.53 | 38.93 | 648,522 | +0.41(+1.05%) |
Apr 01, 2021 | 38.71 | 38.91 | 38.19 | 38.52 | 717,549 | +0.06(+0.15%) |
Mar 31, 2021 | 39.20 | 39.39 | 38.37 | 38.47 | 704,593 | -0.52(-1.33%) |
Mar 30, 2021 | 37.90 | 39.12 | 37.73 | 38.98 | 1,855,868 | +1.06(+2.78%) |
Mar 29, 2021 | 38.12 | 38.61 | 37.83 | 37.93 | 2,056,573 | -0.37(-0.96%) |
Mar 26, 2021 | 38.34 | 38.81 | 37.96 | 38.30 | 858,724 | +0.28(+0.74%) |
Mar 25, 2021 | 37.32 | 38.27 | 37.18 | 38.01 | 749,679 | +0.46(+1.23%) |
Mar 24, 2021 | 37.39 | 38.58 | 37.22 | 37.55 | 1,159,853 | +0.57(+1.53%) |
Mar 23, 2021 | 38.06 | 38.50 | 36.64 | 36.99 | 1,536,567 | -2.02(-5.17%) |
Mar 22, 2021 | 39.94 | 40.18 | 38.79 | 39.00 | 1,051,088 | -1.01(-2.52%) |
Mar 19, 2021 | 40.32 | 40.53 | 39.78 | 40.01 | 1,390,836 | -0.30(-0.75%) |
Mar 18, 2021 | 39.86 | 41.11 | 39.86 | 40.31 | 922,045 | +0.23(+0.56%) |
Mar 17, 2021 | 40.08 | 40.73 | 39.88 | 40.09 | 906,960 | +0.22(+0.54%) |
Mar 16, 2021 | 40.74 | 40.74 | 39.62 | 39.87 | 754,205 | -0.89(-2.20%) |
Mar 15, 2021 | 40.27 | 40.76 | 39.91 | 40.76 | 658,309 | +0.67(+1.67%) |
Mar 12, 2021 | 39.10 | 40.14 | 38.98 | 40.10 | 883,244 | +1.11(+2.85%) |
Mar 11, 2021 | 39.40 | 39.78 | 38.87 | 38.98 | 812,571 | -0.38(-0.96%) |
Mar 10, 2021 | 38.75 | 39.55 | 38.18 | 39.36 | 1,040,576 | +0.77(+2.00%) |
Mar 09, 2021 | 38.89 | 39.89 | 38.57 | 38.59 | 1,116,297 | -0.08(-0.22%) |
Mar 08, 2021 | 38.69 | 39.37 | 38.42 | 38.67 | 1,142,797 | +0.41(+1.08%) |
Mar 05, 2021 | 37.82 | 38.47 | 36.82 | 38.26 | 1,345,405 | +0.81(+2.16%) |
Mar 04, 2021 | 38.87 | 39.19 | 36.95 | 37.45 | 1,207,713 | -1.68(-4.29%) |
Mar 03, 2021 | 37.28 | 40.34 | 37.20 | 39.13 | 2,267,129 | +1.92(+5.17%) |
Mar 02, 2021 | 37.63 | 37.83 | 36.64 | 37.20 | 1,474,747 | -0.68(-1.79%) |
Mar 01, 2021 | 36.18 | 38.18 | 36.16 | 37.88 | 1,375,363 | +2.16(+6.04%) |
Feb 26, 2021 | 35.82 | 36.22 | 35.04 | 35.72 | 2,929,959 | -0.13(-0.37%) |
Feb 25, 2021 | 35.84 | 36.91 | 35.76 | 35.86 | 2,542,787 | +0.02(+0.05%) |
Feb 24, 2021 | 35.80 | 36.17 | 35.46 | 35.84 | 4,820,013 | +0.11(+0.32%) |
Feb 23, 2021 | 35.31 | 35.97 | 34.39 | 35.72 | 1,741,843 | +0.22(+0.61%) |
Feb 22, 2021 | 35.55 | 35.88 | 35.03 | 35.51 | 2,157,770 | -0.42(-1.18%) |
Feb 19, 2021 | 36.04 | 36.80 | 35.79 | 35.93 | 1,801,517 | -0.14(-0.39%) |
Feb 18, 2021 | 37.78 | 38.11 | 35.65 | 36.07 | 2,820,070 | -2.97(-7.61%) |
Feb 17, 2021 | 39.68 | 40.07 | 38.81 | 39.04 | 1,224,698 | -0.86(-2.16%) |
Feb 16, 2021 | 39.95 | 40.32 | 39.32 | 39.91 | 1,256,196 | +0.06(+0.14%) |
Feb 12, 2021 | 39.99 | 40.69 | 39.60 | 39.85 | 1,506,864 | +0.02(+0.05%) |
Feb 11, 2021 | 40.56 | 40.68 | 39.55 | 39.83 | 627,011 | -0.60(-1.48%) |
Feb 10, 2021 | 41.31 | 41.48 | 40.29 | 40.43 | 841,009 | -0.73(-1.78%) |
Feb 09, 2021 | 41.24 | 41.45 | 40.60 | 41.16 | 697,843 | +0.07(+0.16%) |
Feb 08, 2021 | 40.74 | 41.33 | 40.41 | 41.10 | 519,419 | +0.68(+1.69%) |
Feb 05, 2021 | 40.39 | 40.78 | 39.97 | 40.41 | 659,346 | +0.41(+1.03%) |
Feb 04, 2021 | 39.84 | 40.18 | 39.37 | 40.00 | 731,854 | +0.31(+0.78%) |
Feb 03, 2021 | 38.84 | 39.83 | 38.84 | 39.69 | 955,601 | +0.75(+1.93%) |
Feb 02, 2021 | 39.15 | 39.17 | 38.42 | 38.94 | 780,143 | +0.27(+0.70%) |
Feb 01, 2021 | 38.39 | 38.91 | 37.85 | 38.67 | 866,383 | +0.52(+1.35%) |
Jan 29, 2021 | 40.82 | 40.82 | 38.07 | 38.15 | 1,748,159 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.63 | 40.77 | 40.86 | 735,291 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.88 | 1,164,897 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.48 | 1,026,181 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,345 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.01 | 40.69 | 41.84 | 980,966 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.57 | 39.01 | 41.29 | 1,303,000 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.03 | 557,020 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.03 | 37.86 | 39.02 | 831,181 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.29 | 955,577 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,065 | -0.54(-1.38%) |
Jan 13, 2021 | 39.31 | 39.62 | 38.44 | 39.36 | 1,154,252 | -0.07(-0.17%) |
Jan 12, 2021 | 39.62 | 39.70 | 39.11 | 39.43 | 1,089,776 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.58 | 39.51 | 1,591,995 | -0.38(-0.94%) |
Jan 08, 2021 | 41.30 | 41.43 | 39.07 | 39.89 | 1,135,108 | -1.33(-3.23%) |
Jan 07, 2021 | 41.28 | 41.48 | 40.38 | 41.22 | 1,335,837 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,345 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,660 | -0.09(-0.24%) |
Jan 04, 2021 | 40.56 | 40.92 | 39.15 | 39.45 | 784,260 | -0.98(-2.43%) |
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,014 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.07 | 40.30 | 603,014 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,212 | -0.38(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,390 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.84 | 40.30 | 40.55 | 396,824 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.36 | 40.70 | 516,328 | +0.36(+0.88%) |
Dec 22, 2020 | 40.36 | 40.51 | 40.07 | 40.35 | 707,873 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,396 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,052 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,191 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,794 | -0.22(-0.53%) |
Dec 15, 2020 | 39.47 | 40.55 | 39.31 | 40.46 | 924,698 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.03 | 39.13 | 827,514 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,042 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,289 | -1.02(-2.48%) |
Dec 09, 2020 | 40.06 | 41.25 | 39.84 | 41.14 | 1,547,955 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.42 | 39.64 | 1,074,276 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,659 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,043 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,844 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,069 | -0.23(-0.59%) |
Dec 01, 2020 | 38.91 | 39.17 | 38.18 | 38.18 | 908,985 | -0.30(-0.78%) |
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,639 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.88 | 38.18 | 38.72 | 250,788 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,388 | -1.11(-2.77%) |
Nov 24, 2020 | 39.04 | 39.94 | 38.65 | 39.94 | 912,164 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.72 | 37.62 | 38.51 | 1,727,472 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.79 | 37.25 | 2,093,353 | -0.61(-1.61%) |
Nov 19, 2020 | 37.53 | 37.91 | 37.10 | 37.86 | 3,334,313 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.53 | 37.54 | 896,044 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.82 | 37.08 | 37.60 | 967,335 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.04 | 38.07 | 38.10 | 1,122,580 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,032 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,587 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,362 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.65 | 38.15 | 1,342,520 | +1.61(+4.42%) |
Nov 09, 2020 | 37.51 | 38.67 | 36.43 | 36.53 | 1,337,564 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,634 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.29 | 35.42 | 1,376,576 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,555 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.83 | 34.55 | 35.27 | 1,233,585 | +0.98(+2.86%) |
Nov 02, 2020 | 34.12 | 34.82 | 33.63 | 34.29 | 2,224,353 | +0.54(+1.60%) |
Oct 30, 2020 | 32.45 | 33.77 | 32.45 | 33.74 | 2,013,419 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,216 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,326 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,647 | -0.65(-1.85%) |
Oct 26, 2020 | 35.53 | 35.53 | 34.67 | 35.41 | 1,142,207 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.10 | 907,827 | -0.09(-0.26%) |
Oct 22, 2020 | 35.81 | 36.34 | 35.81 | 36.19 | 993,412 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,556 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,136 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.06 | 38.33 | 1,650,664 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,274 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,060 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,861 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.79 | 1,609,354 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,836 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.06 | 1,038,956 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,756 | +0.94(+2.54%) |
Oct 07, 2020 | 34.84 | 37.30 | 34.71 | 37.14 | 1,933,016 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,106,973 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,583 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.60 | 1,431,269 | +0.26(+0.81%) |