Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.38 | 35.51 | 35.10 | 35.10 | 5,505 | -0.01(-0.03%) |
Sep 29, 2021 | 35.30 | 35.34 | 35.05 | 35.11 | 3,743 | +0.11(+0.33%) |
Sep 28, 2021 | 35.37 | 35.37 | 34.96 | 35.00 | 22,319 | -0.68(-1.91%) |
Sep 27, 2021 | 36.13 | 36.13 | 35.63 | 35.68 | 4,219 | -0.41(-1.13%) |
Sep 24, 2021 | 36.44 | 36.44 | 36.09 | 36.09 | 5,865 | -0.51(-1.39%) |
Sep 23, 2021 | 36.57 | 36.68 | 36.57 | 36.60 | 1,738 | +0.43(+1.19%) |
Sep 22, 2021 | 36.13 | 36.36 | 36.09 | 36.17 | 7,275 | -0.03(-0.09%) |
Sep 21, 2021 | 36.17 | 36.34 | 36.14 | 36.20 | 8,893 | +0.31(+0.85%) |
Sep 20, 2021 | 35.75 | 36.20 | 35.65 | 35.89 | 13,137 | -0.40(-1.11%) |
Sep 17, 2021 | 36.25 | 36.30 | 35.91 | 36.30 | 2,708 | +0.01(+0.01%) |
Sep 16, 2021 | 36.31 | 36.31 | 36.02 | 36.29 | 2,560 | -0.02(-0.05%) |
Sep 15, 2021 | 36.37 | 36.38 | 36.30 | 36.31 | 25,175 | +0.33(+0.91%) |
Sep 14, 2021 | 36.26 | 36.36 | 35.97 | 35.98 | 6,569 | -0.18(-0.49%) |
Sep 13, 2021 | 36.60 | 36.60 | 36.12 | 36.16 | 3,952 | -0.43(-1.18%) |
Sep 10, 2021 | 37.07 | 37.07 | 36.59 | 36.59 | 8,582 | -0.22(-0.60%) |
Sep 09, 2021 | 37.09 | 37.16 | 36.81 | 36.81 | 5,786 | -0.28(-0.75%) |
Sep 08, 2021 | 37.35 | 37.35 | 36.91 | 37.09 | 8,650 | -0.20(-0.54%) |
Sep 07, 2021 | 37.51 | 37.51 | 37.20 | 37.29 | 5,213 | -0.31(-0.83%) |
Sep 03, 2021 | 37.59 | 37.61 | 37.44 | 37.61 | 7,142 | +0.02(+0.05%) |
Sep 02, 2021 | 37.44 | 37.59 | 37.37 | 37.59 | 3,876 | +0.37(+0.98%) |
Sep 01, 2021 | 37.35 | 37.35 | 36.95 | 37.22 | 6,050 | +0.03(+0.07%) |
Aug 31, 2021 | 37.30 | 37.41 | 37.09 | 37.19 | 3,900 | +0.02(+0.06%) |
Aug 30, 2021 | 37.04 | 37.28 | 36.97 | 37.17 | 3,592 | +0.10(+0.27%) |
Aug 27, 2021 | 37.30 | 37.35 | 37.03 | 37.07 | 5,407 | -0.02(-0.05%) |
Aug 26, 2021 | 37.47 | 37.47 | 37.09 | 37.09 | 7,465 | -0.22(-0.60%) |
Aug 25, 2021 | 37.20 | 37.34 | 37.14 | 37.31 | 4,139 | -0.01(-0.02%) |
Aug 24, 2021 | 37.65 | 37.65 | 37.20 | 37.32 | 8,645 | -0.27(-0.71%) |
Aug 23, 2021 | 37.36 | 37.64 | 37.35 | 37.59 | 19,098 | +0.61(+1.66%) |
Aug 20, 2021 | 36.95 | 37.10 | 36.92 | 36.98 | 4,930 | +0.38(+1.03%) |
Aug 19, 2021 | 36.24 | 36.73 | 36.24 | 36.60 | 1,323 | -0.29(-0.80%) |
Aug 18, 2021 | 37.48 | 37.50 | 36.89 | 36.89 | 3,670 | -0.51(-1.36%) |
Aug 17, 2021 | 36.50 | 37.40 | 36.50 | 37.40 | 5,648 | +0.65(+1.76%) |
Aug 16, 2021 | 36.63 | 36.63 | 36.56 | 36.76 | 2,181 | +0.01(+0.02%) |
Aug 13, 2021 | 36.87 | 36.88 | 36.75 | 36.75 | 5,975 | +0.14(+0.38%) |
Aug 12, 2021 | 36.38 | 36.65 | 36.36 | 36.61 | 5,546 | +0.30(+0.83%) |
Aug 11, 2021 | 36.98 | 36.98 | 36.26 | 36.31 | 5,720 | -0.79(-2.12%) |
Aug 10, 2021 | 37.44 | 37.44 | 37.00 | 37.10 | 9,118 | -0.20(-0.53%) |
Aug 09, 2021 | 36.91 | 37.36 | 36.80 | 37.30 | 5,816 | +0.52(+1.42%) |
Aug 06, 2021 | 37.03 | 37.03 | 36.57 | 36.77 | 4,901 | -0.28(-0.75%) |
Aug 05, 2021 | 36.82 | 37.05 | 36.82 | 37.05 | 6,134 | +0.29(+0.79%) |
Aug 04, 2021 | 36.57 | 36.93 | 36.57 | 36.76 | 7,212 | +0.25(+0.68%) |
Aug 03, 2021 | 35.81 | 36.51 | 35.81 | 36.51 | 3,940 | +0.70(+1.95%) |
Aug 02, 2021 | 36.10 | 36.10 | 35.81 | 35.81 | 2,411 | +0.03(+0.09%) |
Jul 30, 2021 | 35.86 | 36.00 | 35.78 | 35.78 | 2,035 | -0.17(-0.48%) |
Jul 29, 2021 | 36.18 | 36.18 | 35.96 | 35.96 | 2,270 | -0.26(-0.71%) |
Jul 28, 2021 | 35.53 | 36.25 | 35.53 | 36.21 | 4,307 | +0.67(+1.90%) |
Jul 27, 2021 | 35.32 | 35.54 | 35.32 | 35.54 | 1,053 | -0.05(-0.15%) |
Jul 26, 2021 | 36.03 | 36.04 | 35.59 | 35.59 | 5,353 | -0.43(-1.20%) |
Jul 23, 2021 | 35.67 | 36.07 | 35.65 | 36.02 | 4,052 | +0.38(+1.07%) |
Jul 22, 2021 | 35.72 | 35.73 | 35.64 | 35.64 | 2,561 | +0.07(+0.20%) |
Jul 21, 2021 | 35.10 | 35.57 | 35.10 | 35.57 | 2,254 | +0.16(+0.45%) |
Jul 20, 2021 | 35.58 | 35.66 | 35.27 | 35.41 | 3,118 | +0.37(+1.06%) |
Jul 19, 2021 | 34.83 | 35.04 | 34.77 | 35.04 | 5,231 | +0.01(+0.03%) |
Jul 16, 2021 | 34.94 | 35.11 | 34.91 | 35.03 | 5,738 | +0.24(+0.68%) |
Jul 15, 2021 | 34.62 | 34.79 | 34.62 | 34.79 | 1,851 | -0.05(-0.14%) |
Jul 14, 2021 | 35.01 | 35.04 | 34.84 | 34.84 | 3,735 | -0.11(-0.30%) |
Jul 13, 2021 | 35.10 | 35.13 | 34.95 | 34.95 | 2,862 | -0.18(-0.52%) |
Jul 12, 2021 | 35.33 | 35.38 | 35.09 | 35.13 | 7,021 | -0.09(-0.25%) |
Jul 09, 2021 | 35.09 | 35.27 | 35.09 | 35.22 | 3,331 | +0.17(+0.50%) |
Jul 08, 2021 | 34.64 | 35.07 | 34.38 | 35.04 | 3,405 | +0.04(+0.12%) |
Jul 07, 2021 | 35.22 | 35.22 | 34.85 | 35.00 | 1,434 | -0.13(-0.37%) |
Jul 06, 2021 | 35.37 | 35.37 | 34.95 | 35.13 | 4,526 | -0.28(-0.79%) |
Jul 02, 2021 | 35.42 | 35.42 | 35.20 | 35.41 | 1,839 | +0.10(+0.29%) |
Jul 01, 2021 | 34.97 | 35.31 | 34.97 | 35.31 | 2,506 | +0.31(+0.89%) |
Jun 30, 2021 | 34.77 | 35.02 | 34.77 | 34.99 | 3,373 | +0.15(+0.42%) |
Jun 29, 2021 | 34.97 | 34.97 | 34.74 | 34.85 | 2,180 | +0.04(+0.10%) |
Jun 28, 2021 | 34.90 | 34.91 | 34.77 | 34.81 | 5,165 | -0.08(-0.22%) |
Jun 25, 2021 | 34.74 | 34.89 | 34.74 | 34.89 | 1,135 | +0.21(+0.60%) |
Jun 24, 2021 | 34.68 | 34.82 | 34.63 | 34.68 | 3,356 | +0.41(+1.18%) |
Jun 23, 2021 | 34.42 | 34.42 | 34.28 | 34.28 | 1,040 | -0.22(-0.64%) |
Jun 22, 2021 | 34.47 | 34.50 | 34.37 | 34.50 | 2,514 | +0.03(+0.08%) |
Jun 21, 2021 | 34.36 | 34.53 | 34.36 | 34.47 | 3,751 | +0.27(+0.80%) |
Jun 18, 2021 | 34.23 | 34.23 | 34.06 | 34.19 | 2,904 | -0.27(-0.77%) |
Jun 17, 2021 | 34.26 | 34.51 | 34.22 | 34.46 | 5,079 | +0.17(+0.49%) |
Jun 16, 2021 | 34.66 | 34.66 | 34.12 | 34.29 | 859 | -0.14(-0.41%) |
Jun 15, 2021 | 34.77 | 34.77 | 34.40 | 34.43 | 3,429 | -0.32(-0.92%) |
Jun 14, 2021 | 34.72 | 34.90 | 34.63 | 34.75 | 3,094 | -0.03(-0.09%) |
Jun 11, 2021 | 35.05 | 35.05 | 34.56 | 34.78 | 5,891 | -0.34(-0.96%) |
Jun 10, 2021 | 34.64 | 35.17 | 34.47 | 35.12 | 5,456 | +0.60(+1.75%) |
Jun 09, 2021 | 34.55 | 34.55 | 34.40 | 34.52 | 3,708 | +0.57(+1.67%) |
Jun 08, 2021 | 34.08 | 34.08 | 33.71 | 33.95 | 1,976 | -0.12(-0.34%) |
Jun 07, 2021 | 33.22 | 34.35 | 33.22 | 34.06 | 6,694 | +0.84(+2.54%) |
Jun 04, 2021 | 33.02 | 33.33 | 33.02 | 33.22 | 5,781 | +0.23(+0.69%) |
Jun 03, 2021 | 32.80 | 33.04 | 32.80 | 32.99 | 2,306 | +0.17(+0.52%) |
Jun 02, 2021 | 32.97 | 32.97 | 32.75 | 32.82 | 7,501 | +0.04(+0.13%) |
Jun 01, 2021 | 33.28 | 33.28 | 32.73 | 32.78 | 2,745 | -0.30(-0.92%) |
May 28, 2021 | 33.19 | 33.22 | 33.08 | 33.08 | 3,807 | +0.16(+0.49%) |
May 27, 2021 | 32.91 | 32.99 | 32.90 | 32.92 | 1,516 | -0.03(-0.08%) |
May 26, 2021 | 32.82 | 32.95 | 32.81 | 32.95 | 2,896 | +0.01(+0.04%) |
May 25, 2021 | 32.97 | 33.11 | 32.93 | 32.93 | 2,366 | -0.24(-0.71%) |
May 24, 2021 | 33.30 | 33.34 | 33.17 | 33.17 | 1,891 | -0.07(-0.21%) |
May 21, 2021 | 33.50 | 33.56 | 33.24 | 33.24 | 2,737 | -0.16(-0.47%) |
May 20, 2021 | 32.80 | 33.49 | 32.80 | 33.39 | 4,021 | +0.60(+1.83%) |
May 19, 2021 | 32.75 | 32.80 | 32.63 | 32.80 | 2,358 | -0.25(-0.77%) |
May 18, 2021 | 33.00 | 33.27 | 33.00 | 33.05 | 2,015 | +0.02(+0.05%) |
May 17, 2021 | 32.84 | 33.10 | 32.84 | 33.03 | 7,047 | +0.03(+0.10%) |
May 14, 2021 | 32.66 | 33.01 | 32.65 | 33.00 | 1,422 | +0.37(+1.14%) |
May 13, 2021 | 32.46 | 32.63 | 32.45 | 32.63 | 1,946 | +0.20(+0.61%) |
May 12, 2021 | 32.28 | 32.71 | 32.28 | 32.43 | 3,823 | -0.10(-0.31%) |
May 11, 2021 | 32.09 | 32.65 | 32.09 | 32.53 | 2,467 | -0.07(-0.21%) |
May 10, 2021 | 32.91 | 32.91 | 32.60 | 32.60 | 7,349 | -0.31(-0.93%) |
May 07, 2021 | 32.79 | 33.17 | 32.79 | 32.91 | 1,730 | +0.25(+0.75%) |
May 06, 2021 | 32.50 | 32.66 | 32.20 | 32.66 | 6,379 | -0.14(-0.42%) |
May 05, 2021 | 32.95 | 33.10 | 32.78 | 32.80 | 3,698 | -0.02(-0.05%) |
May 04, 2021 | 33.27 | 33.27 | 32.76 | 32.81 | 2,564 | -0.50(-1.50%) |
May 03, 2021 | 33.30 | 33.38 | 33.30 | 33.32 | 4,872 | +0.29(+0.89%) |
Apr 30, 2021 | 33.15 | 33.26 | 33.02 | 33.02 | 3,000 | -0.03(-0.08%) |
Apr 29, 2021 | 33.12 | 33.12 | 32.92 | 33.05 | 4,736 | -0.32(-0.96%) |
Apr 28, 2021 | 33.35 | 33.44 | 33.31 | 33.37 | 4,141 | -0.17(-0.51%) |
Apr 27, 2021 | 33.58 | 33.62 | 33.53 | 33.54 | 5,778 | -0.14(-0.41%) |
Apr 26, 2021 | 33.45 | 33.70 | 33.30 | 33.67 | 3,398 | +0.33(+1.00%) |
Apr 23, 2021 | 33.18 | 33.39 | 33.18 | 33.34 | 3,200 | +0.16(+0.49%) |
Apr 22, 2021 | 33.48 | 33.51 | 33.18 | 33.18 | 10,329 | -0.27(-0.80%) |
Apr 21, 2021 | 33.06 | 33.45 | 33.04 | 33.45 | 3,958 | +0.44(+1.34%) |
Apr 20, 2021 | 32.69 | 33.00 | 32.69 | 33.00 | 4,278 | +0.16(+0.48%) |
Apr 19, 2021 | 33.05 | 33.05 | 32.75 | 32.85 | 10,557 | -0.21(-0.65%) |
Apr 16, 2021 | 33.02 | 33.14 | 32.94 | 33.06 | 2,700 | +0.25(+0.76%) |
Apr 15, 2021 | 32.67 | 32.95 | 32.67 | 32.81 | 7,781 | +0.38(+1.16%) |
Apr 14, 2021 | 32.23 | 32.62 | 32.23 | 32.44 | 6,748 | +0.31(+0.95%) |
Apr 13, 2021 | 31.80 | 32.15 | 31.80 | 32.13 | 5,301 | +0.35(+1.10%) |
Apr 12, 2021 | 31.84 | 31.87 | 31.68 | 31.78 | 6,782 | -0.21(-0.65%) |
Apr 09, 2021 | 32.00 | 32.00 | 31.80 | 31.99 | 5,400 | +0.10(+0.30%) |
Apr 08, 2021 | 32.01 | 32.10 | 31.89 | 31.89 | 7,469 | +0.02(+0.07%) |
Apr 07, 2021 | 32.25 | 32.25 | 31.81 | 31.87 | 4,205 | -0.28(-0.87%) |
Apr 06, 2021 | 32.50 | 32.60 | 32.15 | 32.15 | 6,341 | -0.25(-0.77%) |
Apr 05, 2021 | 32.48 | 32.68 | 32.31 | 32.40 | 13,143 | +0.03(+0.09%) |
Apr 01, 2021 | 32.56 | 32.75 | 32.31 | 32.37 | 4,800 | +0.03(+0.09%) |
Mar 31, 2021 | 31.76 | 32.39 | 31.76 | 32.34 | 5,711 | +0.61(+1.91%) |
Mar 30, 2021 | 32.00 | 32.00 | 31.72 | 31.73 | 7,774 | -0.19(-0.58%) |
Mar 29, 2021 | 32.00 | 32.08 | 31.80 | 31.92 | 6,735 | -0.10(-0.32%) |
Mar 26, 2021 | 31.84 | 32.02 | 31.66 | 32.02 | 4,100 | +0.26(+0.82%) |
Mar 25, 2021 | 31.54 | 31.77 | 31.33 | 31.76 | 3,830 | +0.11(+0.36%) |
Mar 24, 2021 | 32.39 | 32.39 | 31.65 | 31.65 | 6,119 | -0.56(-1.73%) |
Mar 23, 2021 | 32.70 | 32.78 | 32.18 | 32.21 | 13,712 | -0.85(-2.57%) |
Mar 22, 2021 | 33.79 | 33.79 | 32.72 | 33.06 | 12,328 | +0.33(+1.02%) |
Mar 19, 2021 | 32.59 | 32.74 | 32.35 | 32.72 | 4,200 | +0.31(+0.97%) |
Mar 18, 2021 | 32.93 | 32.96 | 32.41 | 32.41 | 4,118 | -0.63(-1.91%) |
Mar 17, 2021 | 32.86 | 33.16 | 32.57 | 33.04 | 8,452 | -0.06(-0.18%) |
Mar 16, 2021 | 33.20 | 33.20 | 32.85 | 33.10 | 5,003 | +0.11(+0.33%) |
Mar 15, 2021 | 32.76 | 32.99 | 32.71 | 32.99 | 6,786 | +0.25(+0.77%) |
Mar 12, 2021 | 32.72 | 32.74 | 32.49 | 32.74 | 3,900 | +0.03(+0.09%) |
Mar 11, 2021 | 32.52 | 32.80 | 32.52 | 32.71 | 6,977 | +0.45(+1.39%) |
Mar 10, 2021 | 32.40 | 32.48 | 32.26 | 32.26 | 5,080 | +0.08(+0.24%) |
Mar 09, 2021 | 31.77 | 32.51 | 31.77 | 32.18 | 6,123 | +0.45(+1.43%) |
Mar 08, 2021 | 32.06 | 32.39 | 31.73 | 31.73 | 5,564 | -0.27(-0.84%) |
Mar 05, 2021 | 31.32 | 32.00 | 30.90 | 32.00 | 10,800 | +0.66(+2.12%) |
Mar 04, 2021 | 32.03 | 32.03 | 31.13 | 31.33 | 8,472 | -0.67(-2.08%) |
Mar 03, 2021 | 32.83 | 32.83 | 32.00 | 32.00 | 7,378 | -0.84(-2.56%) |
Mar 02, 2021 | 33.05 | 33.15 | 32.84 | 32.84 | 4,119 | -0.35(-1.05%) |
Mar 01, 2021 | 33.04 | 33.30 | 33.04 | 33.19 | 4,119 | +0.29(+0.88%) |
Feb 26, 2021 | 32.97 | 33.10 | 32.39 | 32.90 | 7,700 | -0.03(-0.09%) |
Feb 25, 2021 | 33.48 | 33.56 | 32.88 | 32.93 | 7,473 | -0.56(-1.67%) |
Feb 24, 2021 | 33.49 | 33.71 | 33.26 | 33.49 | 4,784 | +0.29(+0.87%) |
Feb 23, 2021 | 33.43 | 33.43 | 32.78 | 33.20 | 6,074 | -0.32(-0.95%) |
Feb 22, 2021 | 33.94 | 33.94 | 33.46 | 33.52 | 7,364 | -0.40(-1.19%) |
Feb 19, 2021 | 34.01 | 34.24 | 33.92 | 33.92 | 9,600 | +0.02(+0.06%) |
Feb 18, 2021 | 34.04 | 34.12 | 33.87 | 33.91 | 9,844 | -0.40(-1.18%) |
Feb 17, 2021 | 33.90 | 34.31 | 33.70 | 34.31 | 5,092 | +0.20(+0.59%) |
Feb 16, 2021 | 34.86 | 34.86 | 34.08 | 34.11 | 10,060 | -0.54(-1.56%) |
Feb 12, 2021 | 34.60 | 34.65 | 34.50 | 34.65 | 4,700 | +0.05(+0.13%) |
Feb 11, 2021 | 34.89 | 34.89 | 34.53 | 34.60 | 6,680 | -0.03(-0.08%) |
Feb 10, 2021 | 35.13 | 35.13 | 34.45 | 34.63 | 4,701 | -0.17(-0.50%) |
Feb 09, 2021 | 34.92 | 34.97 | 34.80 | 34.80 | 6,490 | -0.18(-0.51%) |
Feb 08, 2021 | 34.98 | 34.98 | 34.66 | 34.98 | 10,763 | +0.32(+0.94%) |
Feb 05, 2021 | 34.59 | 34.74 | 34.40 | 34.66 | 6,300 | +0.49(+1.42%) |
Feb 04, 2021 | 34.01 | 34.19 | 33.83 | 34.17 | 10,802 | +0.31(+0.91%) |
Feb 03, 2021 | 34.07 | 34.12 | 33.76 | 33.86 | 5,024 | -0.10(-0.29%) |
Feb 02, 2021 | 34.24 | 34.24 | 33.79 | 33.96 | 7,406 | +0.16(+0.47%) |
Feb 01, 2021 | 33.93 | 33.97 | 33.65 | 33.80 | 8,680 | +0.07(+0.22%) |
Jan 29, 2021 | 34.01 | 34.02 | 33.37 | 33.73 | 12,700 | +0.00(+0.01%) |
Jan 28, 2021 | 33.82 | 34.10 | 33.73 | 33.73 | 4,147 | +0.22(+0.67%) |
Jan 27, 2021 | 34.33 | 34.33 | 33.46 | 33.50 | 13,608 | -1.09(-3.14%) |
Jan 26, 2021 | 35.00 | 35.15 | 34.59 | 34.59 | 8,525 | -0.30(-0.86%) |
Jan 25, 2021 | 34.62 | 34.89 | 34.46 | 34.89 | 3,833 | +0.48(+1.39%) |
Jan 22, 2021 | 34.16 | 34.51 | 34.10 | 34.41 | 5,600 | +0.21(+0.61%) |
Jan 21, 2021 | 34.65 | 34.65 | 34.11 | 34.20 | 8,620 | -0.32(-0.93%) |
Jan 20, 2021 | 34.68 | 34.68 | 34.42 | 34.52 | 5,114 | +0.03(+0.09%) |
Jan 19, 2021 | 34.29 | 34.49 | 34.20 | 34.49 | 12,028 | +0.52(+1.53%) |
Jan 15, 2021 | 34.03 | 34.16 | 33.75 | 33.97 | 4,600 | +0.00(+0.00%) |
Jan 14, 2021 | 33.76 | 34.11 | 33.74 | 33.97 | 8,905 | +0.42(+1.27%) |
Jan 13, 2021 | 33.56 | 33.75 | 33.55 | 33.55 | 3,831 | -0.03(-0.10%) |
Jan 12, 2021 | 33.53 | 33.72 | 33.39 | 33.58 | 48,422 | -0.01(-0.04%) |
Jan 11, 2021 | 33.31 | 33.69 | 33.23 | 33.59 | 10,203 | +0.33(+1.00%) |
Jan 08, 2021 | 33.20 | 33.38 | 33.00 | 33.26 | 10,800 | +0.07(+0.20%) |
Jan 07, 2021 | 33.00 | 33.20 | 32.97 | 33.20 | 8,081 | +0.67(+2.07%) |
Jan 06, 2021 | 31.88 | 32.72 | 31.88 | 32.52 | 15,368 | +0.32(+1.01%) |
Jan 05, 2021 | 32.14 | 32.25 | 31.87 | 32.20 | 13,095 | +0.09(+0.29%) |
Jan 04, 2021 | 32.41 | 32.41 | 31.82 | 32.10 | 39,557 | -0.26(-0.79%) |
Dec 31, 2020 | 32.36 | 32.36 | 32.36 | 6,876 | +0.00(+0.01%) | |
Dec 30, 2020 | 32.45 | 32.47 | 32.32 | 32.36 | 6,876 | +0.09(+0.29%) |
Dec 29, 2020 | 32.57 | 32.57 | 32.17 | 32.26 | 4,112 | -0.11(-0.35%) |
Dec 28, 2020 | 32.85 | 32.85 | 32.37 | 32.37 | 20,196 | -0.31(-0.96%) |
Dec 24, 2020 | 32.93 | 32.95 | 32.67 | 32.69 | 10,600 | -0.12(-0.37%) |
Dec 23, 2020 | 32.86 | 32.87 | 32.68 | 32.81 | 3,419 | +0.13(+0.40%) |
Dec 22, 2020 | 32.81 | 32.83 | 32.60 | 32.68 | 13,995 | -0.12(-0.37%) |
Dec 21, 2020 | 32.50 | 32.87 | 32.40 | 32.80 | 27,819 | -0.16(-0.48%) |
Dec 18, 2020 | 32.93 | 32.98 | 32.79 | 32.96 | 6,800 | +0.03(+0.08%) |
Dec 17, 2020 | 32.72 | 32.93 | 32.66 | 32.93 | 7,356 | +0.39(+1.20%) |
Dec 16, 2020 | 32.56 | 32.69 | 32.50 | 32.54 | 10,715 | -0.10(-0.31%) |
Dec 15, 2020 | 32.83 | 32.83 | 32.41 | 32.64 | 5,114 | +0.19(+0.57%) |
Dec 14, 2020 | 32.78 | 33.02 | 32.45 | 32.45 | 7,613 | -0.37(-1.13%) |
Dec 11, 2020 | 32.86 | 32.90 | 32.67 | 32.83 | 9,200 | -0.00(-0.01%) |
Dec 10, 2020 | 32.66 | 32.85 | 32.46 | 32.83 | 9,346 | +0.24(+0.74%) |
Dec 09, 2020 | 33.03 | 33.03 | 32.35 | 32.59 | 6,878 | -0.25(-0.77%) |
Dec 08, 2020 | 32.48 | 32.84 | 32.48 | 32.84 | 5,638 | +0.52(+1.61%) |
Dec 07, 2020 | 32.64 | 32.64 | 32.23 | 32.32 | 12,890 | -0.04(-0.12%) |
Dec 04, 2020 | 32.23 | 32.36 | 32.10 | 32.36 | 4,800 | +0.30(+0.93%) |
Dec 03, 2020 | 32.11 | 32.13 | 31.96 | 32.06 | 9,497 | +0.12(+0.38%) |
Dec 02, 2020 | 32.00 | 32.09 | 31.90 | 31.94 | 4,434 | +0.01(+0.03%) |
Dec 01, 2020 | 32.31 | 32.44 | 31.84 | 31.93 | 11,975 | +0.15(+0.49%) |
Nov 30, 2020 | 31.66 | 31.77 | 31.52 | 31.77 | 56,216 | +0.22(+0.70%) |
Nov 27, 2020 | 31.25 | 31.55 | 31.25 | 31.55 | 2,600 | +0.61(+1.98%) |
Nov 25, 2020 | 30.98 | 30.98 | 30.78 | 30.94 | 7,200 | +0.07(+0.23%) |
Nov 24, 2020 | 30.96 | 31.09 | 30.84 | 30.87 | 20,989 | -0.05(-0.16%) |
Nov 23, 2020 | 31.19 | 31.19 | 30.79 | 30.92 | 7,960 | +0.02(+0.06%) |
Nov 20, 2020 | 30.94 | 31.00 | 30.81 | 30.90 | 4,700 | +0.12(+0.39%) |
Nov 19, 2020 | 30.70 | 30.82 | 30.68 | 30.78 | 7,845 | +0.06(+0.20%) |
Nov 18, 2020 | 31.42 | 31.42 | 30.72 | 30.72 | 8,492 | -0.51(-1.63%) |
Nov 17, 2020 | 31.36 | 31.36 | 31.16 | 31.23 | 5,882 | -0.01(-0.05%) |
Nov 16, 2020 | 31.66 | 31.66 | 31.19 | 31.24 | 14,444 | -0.09(-0.28%) |
Nov 13, 2020 | 31.13 | 31.38 | 31.08 | 31.33 | 6,400 | +0.45(+1.45%) |
Nov 12, 2020 | 31.13 | 31.13 | 30.77 | 30.88 | 3,136 | -0.13(-0.43%) |
Nov 11, 2020 | 31.07 | 31.11 | 30.79 | 31.02 | 4,996 | +0.17(+0.55%) |
Nov 10, 2020 | 30.97 | 30.97 | 30.68 | 30.85 | 5,739 | +0.05(+0.15%) |
Nov 09, 2020 | 31.61 | 31.69 | 30.80 | 30.80 | 13,733 | +0.19(+0.62%) |
Nov 06, 2020 | 30.77 | 30.89 | 30.56 | 30.61 | 4,000 | -0.44(-1.42%) |
Nov 05, 2020 | 31.61 | 31.61 | 30.99 | 31.05 | 5,555 | -0.15(-0.49%) |
Nov 04, 2020 | 30.25 | 31.51 | 30.25 | 31.20 | 9,288 | +1.73(+5.88%) |
Nov 03, 2020 | 29.24 | 29.48 | 29.24 | 29.47 | 5,788 | +0.38(+1.31%) |
Nov 02, 2020 | 29.06 | 29.26 | 28.75 | 29.09 | 11,959 | +0.29(+1.00%) |
Oct 30, 2020 | 28.77 | 28.84 | 28.55 | 28.80 | 26,400 | -0.41(-1.41%) |
Oct 29, 2020 | 29.01 | 29.32 | 28.86 | 29.21 | 4,043 | +0.17(+0.60%) |
Oct 28, 2020 | 29.36 | 29.50 | 29.03 | 29.04 | 12,277 | -0.81(-2.71%) |
Oct 27, 2020 | 29.91 | 30.00 | 29.85 | 29.85 | 4,276 | -0.04(-0.14%) |
Oct 26, 2020 | 30.12 | 30.12 | 29.68 | 29.89 | 3,465 | -0.29(-0.96%) |
Oct 23, 2020 | 30.26 | 30.26 | 30.09 | 30.18 | 3,300 | +0.08(+0.25%) |
Oct 22, 2020 | 29.73 | 30.10 | 29.73 | 30.10 | 2,607 | +0.34(+1.15%) |
Oct 21, 2020 | 30.00 | 30.00 | 29.76 | 29.76 | 847 | -0.37(-1.22%) |
Oct 20, 2020 | 30.20 | 30.23 | 30.10 | 30.13 | 2,471 | -0.07(-0.22%) |
Oct 19, 2020 | 30.80 | 30.84 | 30.13 | 30.20 | 9,632 | -0.58(-1.88%) |
Oct 16, 2020 | 30.69 | 31.01 | 30.69 | 30.78 | 4,400 | +0.22(+0.70%) |
Oct 15, 2020 | 30.68 | 30.68 | 30.42 | 30.56 | 4,916 | -0.55(-1.77%) |
Oct 14, 2020 | 31.42 | 31.43 | 31.07 | 31.11 | 2,685 | -0.28(-0.88%) |
Oct 13, 2020 | 31.43 | 31.50 | 31.32 | 31.39 | 8,834 | -0.02(-0.07%) |
Oct 12, 2020 | 31.35 | 31.45 | 31.15 | 31.41 | 7,856 | +0.18(+0.58%) |
Oct 09, 2020 | 31.25 | 31.34 | 31.17 | 31.23 | 3,100 | +0.18(+0.57%) |
Oct 08, 2020 | 30.90 | 31.18 | 30.90 | 31.05 | 5,608 | +0.15(+0.49%) |
Oct 07, 2020 | 30.63 | 30.90 | 30.50 | 30.90 | 1,057 | +0.64(+2.12%) |
Oct 06, 2020 | 30.76 | 30.86 | 30.20 | 30.26 | 2,393 | -0.38(-1.24%) |
Oct 05, 2020 | 30.39 | 30.64 | 30.39 | 30.64 | 2,007 | +0.90(+3.01%) |
Oct 02, 2020 | 29.91 | 30.03 | 29.73 | 29.74 | 2,200 | -0.48(-1.60%) |