Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.14 | 36.14 | 35.33 | 35.34 | 636,832 | -0.66(-1.84%) |
Sep 29, 2021 | 35.68 | 36.17 | 35.39 | 36.00 | 714,159 | +0.32(+0.89%) |
Sep 28, 2021 | 35.85 | 36.21 | 35.47 | 35.68 | 596,419 | -0.11(-0.30%) |
Sep 27, 2021 | 35.13 | 36.18 | 35.03 | 35.79 | 804,497 | +0.93(+2.67%) |
Sep 24, 2021 | 34.91 | 35.10 | 34.43 | 34.86 | 717,279 | -0.12(-0.34%) |
Sep 23, 2021 | 34.06 | 35.15 | 33.98 | 34.98 | 1,061,534 | +0.93(+2.74%) |
Sep 22, 2021 | 33.77 | 34.25 | 33.75 | 34.04 | 723,576 | +0.43(+1.27%) |
Sep 21, 2021 | 34.39 | 34.56 | 33.47 | 33.62 | 1,019,676 | -0.76(-2.21%) |
Sep 20, 2021 | 34.51 | 34.93 | 34.08 | 34.38 | 873,931 | -0.56(-1.61%) |
Sep 17, 2021 | 34.95 | 35.07 | 34.64 | 34.94 | 1,608,890 | +0.15(+0.44%) |
Sep 16, 2021 | 34.77 | 35.03 | 34.23 | 34.79 | 751,536 | +0.05(+0.13%) |
Sep 15, 2021 | 34.48 | 34.90 | 34.34 | 34.74 | 780,031 | +0.17(+0.50%) |
Sep 14, 2021 | 35.17 | 35.19 | 34.22 | 34.57 | 904,934 | -0.60(-1.70%) |
Sep 13, 2021 | 34.66 | 35.28 | 34.66 | 35.17 | 958,174 | +0.62(+1.78%) |
Sep 10, 2021 | 35.09 | 35.44 | 34.54 | 34.55 | 1,012,395 | -0.44(-1.27%) |
Sep 09, 2021 | 35.70 | 35.70 | 34.86 | 34.99 | 672,560 | -0.79(-2.20%) |
Sep 08, 2021 | 34.87 | 35.88 | 34.83 | 35.78 | 728,478 | +0.76(+2.17%) |
Sep 07, 2021 | 35.97 | 35.97 | 35.00 | 35.02 | 927,883 | -0.97(-2.69%) |
Sep 03, 2021 | 35.70 | 36.12 | 35.66 | 35.99 | 478,185 | +0.14(+0.38%) |
Sep 02, 2021 | 36.06 | 36.13 | 35.80 | 35.85 | 710,401 | -0.03(-0.08%) |
Sep 01, 2021 | 35.69 | 36.11 | 35.60 | 35.88 | 751,595 | +0.28(+0.79%) |
Aug 31, 2021 | 35.81 | 35.94 | 35.38 | 35.60 | 867,139 | -0.11(-0.30%) |
Aug 30, 2021 | 35.52 | 36.02 | 35.47 | 35.71 | 891,570 | +0.32(+0.90%) |
Aug 27, 2021 | 35.18 | 35.75 | 35.17 | 35.39 | 629,698 | +0.25(+0.72%) |
Aug 26, 2021 | 35.29 | 35.41 | 34.73 | 35.14 | 842,002 | -0.15(-0.44%) |
Aug 25, 2021 | 35.20 | 35.53 | 35.10 | 35.29 | 613,866 | +0.10(+0.28%) |
Aug 24, 2021 | 35.19 | 35.60 | 34.80 | 35.19 | 875,769 | +0.08(+0.23%) |
Aug 23, 2021 | 35.88 | 36.09 | 35.02 | 35.11 | 1,879,725 | -0.81(-2.24%) |
Aug 20, 2021 | 35.36 | 36.21 | 35.36 | 35.92 | 905,962 | +0.76(+2.17%) |
Aug 19, 2021 | 35.31 | 35.82 | 35.06 | 35.15 | 823,465 | -0.52(-1.46%) |
Aug 18, 2021 | 36.57 | 36.70 | 35.64 | 35.68 | 561,686 | -0.87(-2.38%) |
Aug 17, 2021 | 35.99 | 36.73 | 35.83 | 36.55 | 808,153 | +0.36(+0.99%) |
Aug 16, 2021 | 36.56 | 37.00 | 36.14 | 36.19 | 668,927 | -0.33(-0.91%) |
Aug 13, 2021 | 36.93 | 37.23 | 36.47 | 36.52 | 634,884 | +0.04(+0.12%) |
Aug 12, 2021 | 36.43 | 36.60 | 36.02 | 36.47 | 838,909 | -0.03(-0.07%) |
Aug 11, 2021 | 36.05 | 36.86 | 35.99 | 36.50 | 1,101,730 | +0.75(+2.11%) |
Aug 10, 2021 | 35.93 | 36.32 | 34.89 | 35.75 | 1,278,636 | -0.67(-1.85%) |
Aug 09, 2021 | 36.37 | 37.94 | 35.85 | 36.42 | 944,105 | -0.22(-0.61%) |
Aug 06, 2021 | 37.32 | 37.32 | 36.47 | 36.65 | 599,013 | -0.35(-0.95%) |
Aug 05, 2021 | 37.09 | 37.58 | 36.94 | 37.00 | 599,973 | +0.04(+0.10%) |
Aug 04, 2021 | 37.82 | 38.15 | 36.84 | 36.96 | 491,640 | -1.23(-3.22%) |
Aug 03, 2021 | 37.88 | 38.32 | 37.30 | 38.19 | 537,541 | +0.31(+0.83%) |
Aug 02, 2021 | 38.64 | 38.71 | 37.73 | 37.88 | 584,914 | -0.61(-1.59%) |
Jul 30, 2021 | 38.24 | 38.76 | 38.13 | 38.49 | 711,141 | +0.08(+0.21%) |
Jul 29, 2021 | 37.99 | 38.44 | 37.63 | 38.41 | 570,300 | +0.74(+1.96%) |
Jul 28, 2021 | 37.52 | 38.01 | 37.31 | 37.67 | 531,821 | +0.16(+0.43%) |
Jul 27, 2021 | 37.35 | 37.67 | 37.13 | 37.51 | 712,028 | +0.12(+0.31%) |
Jul 26, 2021 | 36.50 | 37.55 | 36.47 | 37.39 | 545,894 | +0.88(+2.41%) |
Jul 23, 2021 | 36.33 | 36.57 | 36.06 | 36.51 | 394,939 | +0.09(+0.25%) |
Jul 22, 2021 | 36.92 | 37.05 | 36.25 | 36.42 | 499,662 | -0.54(-1.46%) |
Jul 21, 2021 | 36.73 | 37.35 | 36.65 | 36.96 | 556,658 | +0.40(+1.11%) |
Jul 20, 2021 | 36.81 | 37.24 | 36.51 | 36.56 | 648,317 | -0.20(-0.54%) |
Jul 19, 2021 | 36.32 | 37.00 | 36.23 | 36.75 | 874,631 | -0.08(-0.22%) |
Jul 16, 2021 | 37.03 | 37.44 | 36.75 | 36.83 | 665,608 | -0.05(-0.15%) |
Jul 15, 2021 | 37.16 | 37.37 | 36.55 | 36.89 | 583,280 | -0.36(-0.96%) |
Jul 14, 2021 | 37.66 | 37.99 | 37.00 | 37.25 | 801,265 | -0.17(-0.46%) |
Jul 13, 2021 | 38.21 | 38.53 | 37.27 | 37.42 | 817,262 | -1.14(-2.96%) |
Jul 12, 2021 | 38.18 | 38.59 | 37.70 | 38.56 | 681,321 | +0.13(+0.35%) |
Jul 09, 2021 | 37.95 | 38.58 | 37.88 | 38.42 | 452,393 | +0.61(+1.62%) |
Jul 08, 2021 | 37.85 | 38.35 | 37.40 | 37.81 | 714,545 | -0.62(-1.61%) |
Jul 07, 2021 | 38.32 | 38.76 | 38.07 | 38.43 | 586,846 | +0.00(+0.00%) |
Jul 06, 2021 | 37.97 | 38.52 | 37.77 | 38.43 | 1,151,214 | +0.47(+1.23%) |
Jul 02, 2021 | 38.78 | 38.78 | 37.71 | 37.97 | 628,036 | -0.84(-2.18%) |
Jul 01, 2021 | 38.77 | 39.14 | 38.42 | 38.81 | 892,599 | +0.21(+0.54%) |
Jun 30, 2021 | 39.01 | 39.08 | 38.04 | 38.60 | 1,024,685 | -0.56(-1.42%) |
Jun 29, 2021 | 39.21 | 39.66 | 38.95 | 39.16 | 561,852 | +0.26(+0.67%) |
Jun 28, 2021 | 38.08 | 38.96 | 37.70 | 38.90 | 891,805 | +1.00(+2.63%) |
Jun 25, 2021 | 38.09 | 38.51 | 37.73 | 37.90 | 9,306,454 | -0.27(-0.71%) |
Jun 24, 2021 | 38.35 | 38.35 | 38.01 | 38.17 | 657,190 | +0.04(+0.09%) |
Jun 23, 2021 | 38.18 | 38.62 | 37.95 | 38.14 | 579,156 | -0.09(-0.23%) |
Jun 22, 2021 | 38.13 | 38.50 | 37.83 | 38.23 | 725,401 | +0.08(+0.21%) |
Jun 21, 2021 | 38.42 | 38.55 | 38.07 | 38.15 | 607,954 | -0.06(-0.16%) |
Jun 18, 2021 | 38.31 | 38.61 | 38.08 | 38.21 | 832,675 | -0.57(-1.48%) |
Jun 17, 2021 | 38.89 | 39.03 | 38.42 | 38.78 | 700,272 | -0.24(-0.62%) |
Jun 16, 2021 | 40.05 | 40.05 | 39.03 | 39.03 | 506,615 | -1.00(-2.49%) |
Jun 15, 2021 | 39.76 | 40.23 | 39.67 | 40.02 | 335,957 | +0.20(+0.50%) |
Jun 14, 2021 | 40.30 | 40.37 | 39.67 | 39.82 | 378,630 | -0.32(-0.81%) |
Jun 11, 2021 | 39.91 | 40.17 | 39.52 | 40.15 | 510,581 | +0.43(+1.09%) |
Jun 10, 2021 | 40.18 | 40.50 | 39.52 | 39.72 | 539,053 | -0.13(-0.32%) |
Jun 09, 2021 | 39.53 | 39.85 | 39.38 | 39.84 | 382,350 | +0.27(+0.68%) |
Jun 08, 2021 | 39.63 | 39.82 | 39.02 | 39.57 | 734,020 | -0.08(-0.20%) |
Jun 07, 2021 | 40.42 | 40.57 | 39.34 | 39.65 | 752,660 | -0.94(-2.32%) |
Jun 04, 2021 | 41.22 | 41.32 | 40.25 | 40.60 | 496,598 | -0.41(-1.01%) |
Jun 03, 2021 | 40.07 | 41.04 | 39.67 | 41.01 | 641,492 | +0.83(+2.06%) |
Jun 02, 2021 | 41.77 | 41.84 | 39.69 | 40.18 | 1,084,524 | -1.43(-3.43%) |
Jun 01, 2021 | 41.54 | 41.72 | 41.06 | 41.61 | 368,591 | +0.26(+0.63%) |
May 28, 2021 | 41.21 | 41.37 | 40.96 | 41.35 | 291,928 | +0.12(+0.28%) |
May 27, 2021 | 41.50 | 41.94 | 41.22 | 41.23 | 440,639 | -0.28(-0.67%) |
May 26, 2021 | 41.36 | 41.74 | 41.13 | 41.51 | 402,153 | +0.18(+0.43%) |
May 25, 2021 | 41.66 | 41.78 | 41.32 | 41.33 | 556,591 | -0.24(-0.58%) |
May 24, 2021 | 41.58 | 42.08 | 41.45 | 41.58 | 427,076 | +0.28(+0.67%) |
May 21, 2021 | 41.14 | 41.70 | 40.97 | 41.30 | 534,459 | +0.26(+0.63%) |
May 20, 2021 | 41.01 | 41.43 | 40.85 | 41.04 | 618,234 | +0.00(+0.00%) |
May 19, 2021 | 41.14 | 41.45 | 40.58 | 41.04 | 584,902 | -0.42(-1.01%) |
May 18, 2021 | 42.36 | 42.64 | 41.41 | 41.46 | 489,074 | -0.97(-2.29%) |
May 17, 2021 | 42.75 | 42.96 | 42.32 | 42.43 | 439,870 | -0.39(-0.92%) |
May 14, 2021 | 42.43 | 42.84 | 42.07 | 42.82 | 796,507 | +0.70(+1.65%) |
May 13, 2021 | 42.11 | 42.94 | 41.76 | 42.13 | 820,585 | +0.00(+0.00%) |
May 12, 2021 | 44.00 | 44.16 | 42.09 | 42.13 | 1,139,517 | -2.36(-5.30%) |
May 11, 2021 | 45.07 | 45.07 | 44.00 | 44.48 | 476,854 | -0.61(-1.35%) |
May 10, 2021 | 45.51 | 45.69 | 43.89 | 45.09 | 894,897 | +0.00(+0.00%) |
May 07, 2021 | 44.11 | 45.29 | 43.80 | 45.09 | 817,867 | +1.03(+2.33%) |
May 06, 2021 | 43.71 | 44.16 | 43.25 | 44.06 | 442,231 | +0.62(+1.44%) |
May 05, 2021 | 44.08 | 44.65 | 43.10 | 43.44 | 606,213 | -1.14(-2.56%) |
May 04, 2021 | 44.35 | 44.78 | 44.09 | 44.58 | 285,172 | +0.18(+0.40%) |
May 03, 2021 | 44.53 | 45.10 | 44.07 | 44.40 | 470,836 | +0.41(+0.93%) |
Apr 30, 2021 | 44.14 | 44.62 | 43.82 | 43.99 | 398,069 | -0.37(-0.84%) |
Apr 29, 2021 | 44.42 | 44.79 | 44.29 | 44.37 | 351,521 | -0.18(-0.40%) |
Apr 28, 2021 | 44.60 | 44.86 | 44.04 | 44.54 | 332,406 | +0.04(+0.10%) |
Apr 27, 2021 | 44.62 | 44.70 | 44.22 | 44.50 | 447,508 | -0.21(-0.46%) |
Apr 26, 2021 | 44.95 | 45.28 | 44.69 | 44.70 | 573,190 | -0.48(-1.07%) |
Apr 23, 2021 | 45.47 | 45.61 | 45.02 | 45.19 | 570,656 | +0.12(+0.26%) |
Apr 22, 2021 | 45.00 | 45.47 | 44.87 | 45.07 | 501,408 | -0.01(-0.02%) |
Apr 21, 2021 | 45.03 | 45.85 | 44.95 | 45.08 | 536,531 | +0.12(+0.28%) |
Apr 20, 2021 | 44.62 | 45.23 | 44.45 | 44.95 | 494,807 | +0.29(+0.66%) |
Apr 19, 2021 | 44.04 | 44.82 | 44.04 | 44.66 | 495,491 | +0.34(+0.77%) |
Apr 16, 2021 | 44.51 | 44.87 | 44.13 | 44.32 | 394,595 | +0.17(+0.38%) |
Apr 15, 2021 | 43.65 | 44.15 | 43.32 | 44.15 | 239,586 | +0.82(+1.89%) |
Apr 14, 2021 | 43.33 | 43.58 | 43.00 | 43.33 | 214,935 | +0.10(+0.23%) |
Apr 13, 2021 | 43.46 | 43.71 | 42.99 | 43.23 | 329,291 | -0.55(-1.26%) |
Apr 12, 2021 | 43.57 | 43.79 | 43.35 | 43.79 | 338,796 | +0.17(+0.39%) |
Apr 09, 2021 | 43.62 | 43.74 | 42.81 | 43.62 | 547,345 | -0.05(-0.12%) |
Apr 08, 2021 | 42.39 | 43.75 | 42.32 | 43.67 | 684,320 | +1.18(+2.77%) |
Apr 07, 2021 | 42.38 | 42.73 | 42.00 | 42.49 | 254,019 | +0.10(+0.23%) |
Apr 06, 2021 | 42.50 | 43.19 | 42.13 | 42.39 | 943,252 | -0.11(-0.25%) |
Apr 05, 2021 | 43.41 | 43.41 | 42.20 | 42.50 | 861,136 | -0.66(-1.53%) |
Apr 01, 2021 | 42.32 | 43.32 | 41.90 | 43.16 | 654,035 | +0.81(+1.92%) |
Mar 31, 2021 | 43.17 | 43.62 | 42.32 | 42.35 | 579,394 | -0.77(-1.78%) |
Mar 30, 2021 | 43.48 | 43.99 | 42.95 | 43.12 | 426,038 | -0.33(-0.76%) |
Mar 29, 2021 | 43.15 | 43.71 | 42.75 | 43.45 | 580,190 | +0.45(+1.04%) |
Mar 26, 2021 | 42.73 | 43.66 | 42.24 | 43.00 | 703,794 | +0.53(+1.24%) |
Mar 25, 2021 | 41.07 | 42.63 | 40.77 | 42.47 | 523,099 | +1.44(+3.50%) |
Mar 24, 2021 | 41.20 | 42.03 | 40.79 | 41.04 | 470,923 | +0.16(+0.39%) |
Mar 23, 2021 | 41.65 | 41.78 | 40.40 | 40.88 | 948,924 | -1.10(-2.61%) |
Mar 22, 2021 | 42.14 | 42.31 | 41.48 | 41.97 | 595,125 | -0.32(-0.76%) |
Mar 19, 2021 | 42.49 | 43.35 | 42.22 | 42.30 | 1,160,700 | -0.09(-0.21%) |
Mar 18, 2021 | 43.38 | 44.01 | 42.36 | 42.38 | 615,468 | -1.35(-3.08%) |
Mar 17, 2021 | 43.52 | 44.30 | 43.12 | 43.73 | 580,615 | +0.34(+0.78%) |
Mar 16, 2021 | 43.74 | 43.95 | 42.88 | 43.39 | 503,004 | -0.34(-0.78%) |
Mar 15, 2021 | 42.83 | 43.78 | 42.72 | 43.73 | 548,495 | +0.92(+2.15%) |
Mar 12, 2021 | 41.59 | 42.87 | 41.42 | 42.81 | 945,191 | +1.49(+3.61%) |
Mar 11, 2021 | 41.10 | 41.73 | 40.89 | 41.32 | 795,910 | +0.45(+1.09%) |
Mar 10, 2021 | 39.81 | 41.14 | 39.64 | 40.88 | 721,332 | +1.19(+2.99%) |
Mar 09, 2021 | 39.33 | 40.26 | 39.11 | 39.69 | 825,714 | +0.47(+1.21%) |
Mar 08, 2021 | 39.83 | 40.58 | 39.22 | 39.22 | 712,356 | -0.64(-1.61%) |
Mar 05, 2021 | 38.72 | 39.96 | 38.18 | 39.86 | 779,665 | +1.63(+4.27%) |
Mar 04, 2021 | 37.82 | 38.79 | 37.26 | 38.23 | 924,403 | +0.41(+1.09%) |
Mar 03, 2021 | 37.83 | 38.23 | 37.26 | 37.82 | 808,812 | +0.20(+0.52%) |
Mar 02, 2021 | 37.57 | 37.85 | 37.12 | 37.62 | 861,859 | -0.03(-0.07%) |
Mar 01, 2021 | 38.17 | 38.50 | 37.64 | 37.65 | 548,722 | +0.35(+0.93%) |
Feb 26, 2021 | 37.53 | 37.87 | 36.71 | 37.30 | 971,639 | -0.12(-0.31%) |
Feb 25, 2021 | 38.41 | 38.77 | 37.33 | 37.41 | 496,922 | -0.91(-2.37%) |
Feb 24, 2021 | 38.53 | 39.15 | 38.06 | 38.32 | 974,672 | -0.85(-2.16%) |
Feb 23, 2021 | 39.85 | 39.87 | 38.70 | 39.17 | 1,012,287 | -0.53(-1.33%) |
Feb 22, 2021 | 39.22 | 40.31 | 38.62 | 39.70 | 1,291,619 | +0.30(+0.77%) |
Feb 19, 2021 | 41.31 | 41.70 | 39.37 | 39.40 | 1,055,691 | -1.81(-4.40%) |
Feb 18, 2021 | 42.03 | 42.35 | 41.17 | 41.21 | 720,971 | -0.95(-2.24%) |
Feb 17, 2021 | 40.97 | 42.31 | 40.96 | 42.15 | 959,779 | +0.99(+2.41%) |
Feb 16, 2021 | 41.63 | 41.76 | 40.89 | 41.16 | 382,284 | -0.35(-0.85%) |
Feb 12, 2021 | 40.48 | 41.56 | 39.83 | 41.51 | 747,962 | +0.99(+2.45%) |
Feb 11, 2021 | 41.09 | 41.21 | 40.00 | 40.52 | 857,110 | -0.49(-1.19%) |
Feb 10, 2021 | 41.63 | 42.14 | 40.80 | 41.01 | 1,249,840 | -0.33(-0.79%) |
Feb 09, 2021 | 42.54 | 42.66 | 41.20 | 41.34 | 834,638 | -1.87(-4.33%) |
Feb 08, 2021 | 45.89 | 46.86 | 42.56 | 43.21 | 1,324,671 | +1.20(+2.85%) |
Feb 05, 2021 | 41.95 | 43.14 | 41.95 | 42.01 | 812,473 | +0.54(+1.30%) |
Feb 04, 2021 | 41.51 | 42.40 | 40.68 | 41.47 | 557,093 | +0.23(+0.56%) |
Feb 03, 2021 | 41.41 | 41.74 | 40.80 | 41.24 | 490,589 | -0.21(-0.51%) |
Feb 02, 2021 | 39.65 | 41.63 | 39.32 | 41.45 | 846,002 | +2.29(+5.84%) |
Feb 01, 2021 | 39.32 | 39.57 | 38.24 | 39.16 | 672,030 | +0.29(+0.75%) |
Jan 29, 2021 | 39.67 | 39.91 | 38.57 | 38.87 | 557,476 | -0.80(-2.01%) |
Jan 28, 2021 | 40.25 | 40.58 | 38.81 | 39.67 | 513,497 | -0.59(-1.45%) |
Jan 27, 2021 | 40.91 | 42.33 | 40.23 | 40.26 | 577,437 | -1.15(-2.78%) |
Jan 26, 2021 | 43.10 | 43.23 | 41.35 | 41.41 | 557,360 | -1.60(-3.73%) |
Jan 25, 2021 | 42.60 | 44.10 | 42.47 | 43.01 | 412,651 | +0.45(+1.06%) |
Jan 22, 2021 | 42.34 | 42.77 | 42.10 | 42.56 | 283,531 | +0.16(+0.38%) |
Jan 21, 2021 | 42.65 | 42.99 | 42.32 | 42.40 | 281,360 | -0.25(-0.58%) |
Jan 20, 2021 | 42.47 | 43.00 | 42.30 | 42.65 | 523,704 | +0.08(+0.19%) |
Jan 19, 2021 | 42.88 | 43.61 | 42.40 | 42.57 | 755,591 | +0.00(+0.00%) |
Jan 15, 2021 | 42.25 | 42.95 | 41.61 | 42.57 | 609,468 | +0.33(+0.78%) |
Jan 14, 2021 | 41.49 | 42.45 | 41.00 | 42.24 | 624,377 | +1.12(+2.72%) |
Jan 13, 2021 | 41.34 | 41.54 | 40.72 | 41.12 | 525,185 | -0.15(-0.37%) |
Jan 12, 2021 | 40.53 | 41.51 | 40.49 | 41.27 | 643,539 | +0.68(+1.68%) |
Jan 11, 2021 | 40.57 | 41.06 | 40.27 | 40.59 | 426,113 | -0.12(-0.30%) |
Jan 08, 2021 | 40.55 | 40.73 | 40.02 | 40.72 | 447,063 | +0.17(+0.42%) |
Jan 07, 2021 | 39.83 | 40.79 | 39.48 | 40.55 | 629,952 | +0.82(+2.05%) |
Jan 06, 2021 | 38.28 | 39.75 | 37.94 | 39.73 | 1,011,404 | +1.57(+4.11%) |
Jan 05, 2021 | 37.46 | 38.43 | 37.45 | 38.16 | 522,010 | +0.71(+1.89%) |
Jan 04, 2021 | 37.57 | 37.84 | 36.95 | 37.45 | 576,204 | +0.05(+0.14%) |
Dec 31, 2020 | 37.40 | 37.40 | 37.40 | 507,540 | -0.75(-1.98%) | |
Dec 30, 2020 | 38.66 | 39.05 | 37.83 | 38.15 | 507,540 | -0.55(-1.42%) |
Dec 29, 2020 | 39.15 | 39.29 | 38.61 | 38.70 | 386,218 | -0.18(-0.46%) |
Dec 28, 2020 | 38.84 | 39.28 | 38.74 | 38.88 | 324,611 | +0.20(+0.53%) |
Dec 24, 2020 | 38.53 | 38.77 | 38.15 | 38.68 | 190,148 | +0.27(+0.72%) |
Dec 23, 2020 | 38.38 | 38.78 | 38.08 | 38.40 | 404,850 | +0.35(+0.91%) |
Dec 22, 2020 | 37.77 | 38.33 | 37.62 | 38.06 | 406,127 | +0.24(+0.63%) |
Dec 21, 2020 | 37.30 | 37.92 | 36.64 | 37.82 | 444,219 | -0.04(-0.09%) |
Dec 18, 2020 | 38.49 | 38.87 | 37.59 | 37.85 | 1,174,613 | -0.51(-1.32%) |
Dec 17, 2020 | 38.35 | 38.57 | 37.91 | 38.36 | 540,454 | +0.26(+0.68%) |
Dec 16, 2020 | 37.88 | 38.46 | 37.88 | 38.10 | 540,914 | +0.44(+1.18%) |
Dec 15, 2020 | 37.78 | 38.03 | 37.30 | 37.66 | 1,218,597 | +0.12(+0.31%) |
Dec 14, 2020 | 37.79 | 38.22 | 37.37 | 37.54 | 388,200 | -0.04(-0.12%) |
Dec 11, 2020 | 38.26 | 38.63 | 37.59 | 37.59 | 514,393 | -0.89(-2.30%) |
Dec 10, 2020 | 38.00 | 38.74 | 37.87 | 38.47 | 560,861 | +0.40(+1.05%) |
Dec 09, 2020 | 38.46 | 38.86 | 37.92 | 38.07 | 350,588 | -0.08(-0.21%) |
Dec 08, 2020 | 37.98 | 38.29 | 37.51 | 38.15 | 815,222 | +0.06(+0.16%) |
Dec 07, 2020 | 38.21 | 38.66 | 37.77 | 38.09 | 585,514 | -0.27(-0.72%) |
Dec 04, 2020 | 38.36 | 38.99 | 38.27 | 38.37 | 577,212 | +0.17(+0.44%) |
Dec 03, 2020 | 37.69 | 38.70 | 37.66 | 38.20 | 649,655 | +0.48(+1.27%) |
Dec 02, 2020 | 37.02 | 37.88 | 36.74 | 37.72 | 780,076 | +0.58(+1.55%) |
Dec 01, 2020 | 36.99 | 37.83 | 36.97 | 37.14 | 837,547 | +0.00(+0.00%) |
Nov 30, 2020 | 37.05 | 37.25 | 36.58 | 37.14 | 631,909 | +0.05(+0.14%) |
Nov 27, 2020 | 36.97 | 37.25 | 36.66 | 37.09 | 242,140 | +0.11(+0.29%) |
Nov 25, 2020 | 36.53 | 37.49 | 36.44 | 36.98 | 646,111 | +0.33(+0.89%) |
Nov 24, 2020 | 36.78 | 37.13 | 36.01 | 36.66 | 1,106,008 | +0.18(+0.48%) |
Nov 23, 2020 | 36.53 | 36.81 | 35.87 | 36.48 | 614,948 | +0.16(+0.44%) |
Nov 20, 2020 | 36.58 | 36.93 | 36.01 | 36.32 | 516,162 | -0.15(-0.41%) |
Nov 19, 2020 | 36.26 | 36.96 | 36.20 | 36.47 | 866,055 | +0.18(+0.51%) |
Nov 18, 2020 | 37.04 | 37.48 | 36.27 | 36.29 | 633,942 | -0.82(-2.21%) |
Nov 17, 2020 | 37.36 | 37.93 | 36.88 | 37.11 | 803,913 | -0.73(-1.93%) |
Nov 16, 2020 | 37.35 | 37.87 | 35.71 | 37.84 | 1,973,252 | +0.68(+1.82%) |
Nov 13, 2020 | 35.87 | 37.65 | 35.83 | 37.16 | 1,709,674 | +1.77(+5.00%) |
Nov 12, 2020 | 37.27 | 38.30 | 35.30 | 35.39 | 3,789,076 | -6.14(-14.79%) |
Nov 11, 2020 | 42.15 | 42.80 | 41.25 | 41.53 | 961,437 | -0.16(-0.38%) |
Nov 10, 2020 | 41.31 | 42.00 | 40.76 | 41.69 | 783,546 | +0.93(+2.29%) |
Nov 09, 2020 | 42.01 | 42.15 | 39.90 | 40.76 | 920,026 | +0.97(+2.43%) |
Nov 06, 2020 | 39.40 | 40.11 | 38.85 | 39.79 | 612,829 | +0.62(+1.57%) |
Nov 05, 2020 | 38.51 | 39.53 | 38.23 | 39.18 | 736,310 | +1.06(+2.77%) |
Nov 04, 2020 | 37.05 | 38.49 | 37.05 | 38.12 | 765,846 | +0.56(+1.50%) |
Nov 03, 2020 | 37.02 | 37.74 | 36.71 | 37.56 | 689,753 | +1.02(+2.80%) |
Nov 02, 2020 | 34.98 | 36.55 | 34.88 | 36.53 | 660,600 | +1.89(+5.46%) |
Oct 30, 2020 | 34.64 | 34.91 | 34.04 | 34.64 | 552,171 | -0.13(-0.38%) |
Oct 29, 2020 | 34.50 | 35.22 | 34.03 | 34.77 | 384,122 | +0.22(+0.64%) |
Oct 28, 2020 | 34.95 | 35.36 | 34.10 | 34.55 | 509,014 | -1.05(-2.94%) |
Oct 27, 2020 | 36.75 | 36.81 | 35.53 | 35.60 | 475,264 | -0.99(-2.69%) |
Oct 26, 2020 | 35.94 | 36.68 | 35.94 | 36.59 | 396,736 | +0.24(+0.65%) |
Oct 23, 2020 | 36.70 | 36.96 | 35.81 | 36.35 | 339,640 | -0.08(-0.22%) |
Oct 22, 2020 | 36.02 | 36.69 | 35.58 | 36.43 | 610,702 | +0.35(+0.98%) |
Oct 21, 2020 | 36.24 | 36.47 | 35.76 | 36.08 | 513,980 | -0.12(-0.34%) |
Oct 20, 2020 | 36.41 | 36.91 | 36.13 | 36.20 | 308,770 | +0.12(+0.34%) |
Oct 19, 2020 | 36.75 | 36.91 | 35.94 | 36.08 | 398,787 | -0.58(-1.58%) |
Oct 16, 2020 | 36.60 | 36.83 | 36.08 | 36.66 | 342,252 | -0.06(-0.17%) |
Oct 15, 2020 | 35.98 | 36.83 | 35.87 | 36.72 | 414,742 | +0.26(+0.72%) |
Oct 14, 2020 | 36.95 | 37.49 | 36.18 | 36.45 | 506,242 | -0.46(-1.24%) |
Oct 13, 2020 | 36.44 | 36.99 | 35.99 | 36.91 | 1,039,481 | +0.49(+1.35%) |
Oct 12, 2020 | 36.45 | 37.11 | 36.22 | 36.42 | 496,019 | +0.13(+0.36%) |
Oct 09, 2020 | 36.22 | 36.60 | 35.67 | 36.29 | 430,968 | +0.13(+0.37%) |
Oct 08, 2020 | 35.82 | 36.36 | 35.62 | 36.16 | 356,589 | +0.51(+1.43%) |
Oct 07, 2020 | 36.40 | 36.72 | 35.59 | 35.65 | 608,015 | -0.58(-1.60%) |
Oct 06, 2020 | 36.28 | 36.93 | 36.11 | 36.23 | 674,585 | -0.05(-0.15%) |
Oct 05, 2020 | 35.92 | 36.37 | 35.62 | 36.28 | 692,789 | +0.66(+1.85%) |
Oct 02, 2020 | 34.94 | 36.14 | 34.83 | 35.62 | 808,775 | +0.19(+0.55%) |