Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.89 | 46.15 | 45.16 | 45.41 | 148,969 | +0.12(+0.26%) |
Sep 29, 2021 | 45.45 | 45.47 | 44.33 | 45.29 | 62,200 | +0.16(+0.35%) |
Sep 28, 2021 | 45.98 | 46.13 | 45.10 | 45.13 | 81,267 | -1.06(-2.29%) |
Sep 27, 2021 | 46.25 | 47.36 | 45.59 | 46.19 | 101,643 | +0.08(+0.17%) |
Sep 24, 2021 | 45.20 | 46.32 | 44.93 | 46.11 | 71,149 | +0.31(+0.68%) |
Sep 23, 2021 | 44.52 | 46.35 | 43.80 | 45.80 | 46,720 | +1.78(+4.04%) |
Sep 22, 2021 | 42.58 | 44.69 | 42.28 | 44.02 | 68,194 | +1.82(+4.31%) |
Sep 21, 2021 | 42.91 | 42.91 | 41.70 | 42.20 | 100,472 | +0.12(+0.29%) |
Sep 20, 2021 | 41.78 | 42.52 | 41.35 | 42.08 | 84,116 | -0.83(-1.93%) |
Sep 17, 2021 | 43.06 | 43.06 | 42.12 | 42.91 | 283,019 | +0.13(+0.30%) |
Sep 16, 2021 | 42.77 | 43.15 | 42.21 | 42.78 | 49,151 | -0.18(-0.42%) |
Sep 15, 2021 | 43.00 | 43.06 | 42.37 | 42.96 | 70,500 | +0.06(+0.14%) |
Sep 14, 2021 | 44.15 | 44.48 | 42.74 | 42.90 | 79,758 | -0.84(-1.92%) |
Sep 13, 2021 | 42.92 | 43.97 | 42.45 | 43.74 | 60,448 | +1.22(+2.87%) |
Sep 10, 2021 | 43.72 | 43.72 | 42.52 | 42.52 | 49,924 | -0.95(-2.19%) |
Sep 09, 2021 | 43.44 | 44.08 | 43.17 | 43.47 | 66,384 | -0.04(-0.09%) |
Sep 08, 2021 | 43.06 | 43.82 | 42.70 | 43.51 | 133,640 | +0.13(+0.30%) |
Sep 07, 2021 | 42.92 | 43.58 | 42.70 | 43.38 | 65,023 | +0.27(+0.63%) |
Sep 03, 2021 | 43.42 | 43.82 | 42.39 | 43.11 | 55,927 | -0.71(-1.62%) |
Sep 02, 2021 | 42.96 | 44.00 | 42.71 | 43.82 | 81,046 | +1.01(+2.36%) |
Sep 01, 2021 | 43.45 | 43.81 | 41.98 | 42.81 | 75,673 | -0.38(-0.88%) |
Aug 31, 2021 | 42.46 | 43.34 | 42.39 | 43.19 | 49,629 | +0.52(+1.22%) |
Aug 30, 2021 | 43.70 | 44.32 | 42.45 | 42.67 | 42,231 | -1.01(-2.31%) |
Aug 27, 2021 | 42.45 | 44.00 | 42.45 | 43.68 | 97,076 | +1.18(+2.78%) |
Aug 26, 2021 | 43.51 | 43.82 | 42.13 | 42.50 | 56,131 | -1.13(-2.59%) |
Aug 25, 2021 | 44.21 | 44.43 | 43.41 | 43.63 | 99,581 | -0.41(-0.93%) |
Aug 24, 2021 | 43.10 | 44.25 | 43.10 | 44.04 | 84,950 | +1.08(+2.51%) |
Aug 23, 2021 | 42.90 | 43.59 | 42.61 | 42.96 | 70,636 | +0.57(+1.34%) |
Aug 20, 2021 | 40.87 | 42.77 | 40.87 | 42.39 | 57,581 | +1.37(+3.34%) |
Aug 19, 2021 | 40.62 | 41.55 | 40.25 | 41.02 | 118,936 | -0.30(-0.73%) |
Aug 18, 2021 | 40.96 | 42.31 | 40.91 | 41.32 | 72,520 | +0.09(+0.22%) |
Aug 17, 2021 | 41.32 | 41.88 | 40.57 | 41.23 | 88,756 | -0.76(-1.81%) |
Aug 16, 2021 | 42.37 | 42.84 | 41.43 | 41.99 | 50,708 | -1.01(-2.35%) |
Aug 13, 2021 | 43.61 | 43.61 | 42.64 | 43.00 | 68,586 | -0.73(-1.67%) |
Aug 12, 2021 | 44.82 | 44.82 | 43.33 | 43.73 | 53,455 | -0.94(-2.10%) |
Aug 11, 2021 | 44.36 | 45.12 | 43.41 | 44.67 | 112,286 | +0.09(+0.20%) |
Aug 10, 2021 | 44.60 | 45.02 | 43.68 | 44.58 | 82,127 | +0.21(+0.47%) |
Aug 09, 2021 | 41.29 | 45.20 | 41.01 | 44.37 | 137,122 | +2.36(+5.62%) |
Aug 06, 2021 | 45.46 | 45.46 | 40.39 | 42.01 | 281,177 | -2.94(-6.54%) |
Aug 05, 2021 | 42.96 | 45.04 | 42.00 | 44.95 | 121,849 | +1.95(+4.53%) |
Aug 04, 2021 | 44.24 | 45.64 | 42.62 | 43.00 | 84,646 | -1.83(-4.08%) |
Aug 03, 2021 | 45.50 | 45.50 | 43.82 | 44.83 | 80,934 | -0.67(-1.47%) |
Aug 02, 2021 | 46.10 | 47.87 | 45.37 | 45.50 | 63,333 | -0.35(-0.76%) |
Jul 30, 2021 | 46.79 | 47.73 | 45.51 | 45.85 | 106,443 | -1.40(-2.96%) |
Jul 29, 2021 | 47.39 | 47.94 | 46.53 | 47.25 | 77,138 | +0.37(+0.79%) |
Jul 28, 2021 | 48.36 | 48.36 | 46.31 | 46.88 | 85,562 | -0.94(-1.97%) |
Jul 27, 2021 | 47.06 | 47.85 | 46.84 | 47.82 | 95,894 | +0.42(+0.89%) |
Jul 26, 2021 | 46.58 | 47.50 | 46.11 | 47.40 | 89,578 | +0.95(+2.05%) |
Jul 23, 2021 | 45.77 | 46.66 | 45.28 | 46.45 | 119,391 | +0.87(+1.91%) |
Jul 22, 2021 | 45.76 | 46.39 | 44.71 | 45.58 | 87,666 | -0.63(-1.36%) |
Jul 21, 2021 | 45.40 | 46.82 | 45.23 | 46.21 | 110,167 | +1.27(+2.83%) |
Jul 20, 2021 | 41.60 | 45.69 | 41.25 | 44.94 | 150,173 | +3.27(+7.85%) |
Jul 19, 2021 | 44.13 | 44.72 | 40.85 | 41.67 | 253,876 | -3.82(-8.40%) |
Jul 16, 2021 | 47.65 | 48.77 | 45.45 | 45.49 | 144,446 | -1.50(-3.19%) |
Jul 15, 2021 | 46.82 | 47.47 | 46.25 | 46.99 | 134,896 | -0.26(-0.55%) |
Jul 14, 2021 | 47.90 | 48.06 | 46.98 | 47.25 | 76,103 | -0.23(-0.48%) |
Jul 13, 2021 | 48.83 | 48.92 | 47.21 | 47.48 | 127,918 | -1.65(-3.36%) |
Jul 12, 2021 | 48.94 | 49.68 | 48.44 | 49.13 | 82,276 | -0.01(-0.02%) |
Jul 09, 2021 | 49.03 | 49.91 | 48.16 | 49.14 | 222,384 | +1.15(+2.40%) |
Jul 08, 2021 | 47.50 | 48.38 | 46.26 | 47.99 | 221,295 | -0.50(-1.03%) |
Jul 07, 2021 | 49.40 | 49.76 | 48.06 | 48.49 | 254,033 | -0.92(-1.86%) |
Jul 06, 2021 | 50.00 | 50.00 | 48.80 | 49.41 | 236,247 | -0.55(-1.10%) |
Jul 02, 2021 | 50.00 | 50.05 | 49.24 | 49.96 | 140,788 | +0.01(+0.02%) |
Jul 01, 2021 | 50.04 | 50.20 | 49.16 | 49.95 | 155,360 | +0.10(+0.20%) |
Jun 30, 2021 | 50.17 | 51.16 | 48.94 | 49.85 | 365,594 | -0.45(-0.89%) |
Jun 29, 2021 | 49.50 | 50.60 | 48.28 | 50.30 | 298,293 | +1.24(+2.53%) |
Jun 28, 2021 | 49.40 | 50.41 | 47.86 | 49.06 | 205,638 | -0.65(-1.31%) |
Jun 25, 2021 | 51.88 | 52.00 | 49.61 | 49.71 | 961,864 | -1.62(-3.16%) |
Jun 24, 2021 | 50.15 | 51.73 | 49.49 | 51.33 | 170,275 | +1.55(+3.11%) |
Jun 23, 2021 | 48.99 | 50.58 | 48.70 | 49.78 | 232,704 | +0.49(+0.99%) |
Jun 22, 2021 | 48.87 | 49.33 | 47.65 | 49.29 | 79,876 | +0.07(+0.14%) |
Jun 21, 2021 | 48.71 | 49.41 | 47.83 | 49.22 | 97,324 | +1.22(+2.54%) |
Jun 18, 2021 | 47.49 | 48.14 | 47.49 | 48.00 | 205,566 | -0.80(-1.64%) |
Jun 17, 2021 | 49.13 | 49.55 | 48.23 | 48.80 | 104,516 | -0.27(-0.55%) |
Jun 16, 2021 | 48.62 | 49.49 | 48.35 | 49.07 | 243,120 | +0.13(+0.27%) |
Jun 15, 2021 | 48.67 | 48.97 | 47.78 | 48.94 | 66,731 | +0.17(+0.35%) |
Jun 14, 2021 | 50.59 | 50.92 | 48.39 | 48.77 | 86,452 | -1.39(-2.77%) |
Jun 11, 2021 | 48.82 | 50.17 | 48.17 | 50.16 | 105,021 | +1.84(+3.81%) |
Jun 10, 2021 | 50.10 | 50.10 | 47.82 | 48.32 | 129,226 | -1.50(-3.01%) |
Jun 09, 2021 | 50.00 | 50.33 | 49.45 | 49.82 | 107,667 | -0.06(-0.12%) |
Jun 08, 2021 | 49.16 | 49.91 | 48.31 | 49.88 | 97,666 | +0.92(+1.88%) |
Jun 07, 2021 | 47.54 | 49.00 | 47.38 | 48.96 | 159,746 | +1.35(+2.84%) |
Jun 04, 2021 | 46.51 | 48.00 | 46.50 | 47.61 | 187,932 | +1.36(+2.94%) |
Jun 03, 2021 | 46.45 | 47.69 | 45.72 | 46.25 | 182,027 | -0.28(-0.60%) |
Jun 02, 2021 | 45.89 | 46.55 | 45.06 | 46.53 | 147,435 | +1.03(+2.26%) |
Jun 01, 2021 | 44.39 | 46.07 | 44.15 | 45.50 | 150,058 | +1.36(+3.08%) |
May 28, 2021 | 44.60 | 44.68 | 43.54 | 44.14 | 64,138 | -0.14(-0.32%) |
May 27, 2021 | 43.84 | 44.48 | 43.63 | 44.28 | 88,294 | +0.93(+2.15%) |
May 26, 2021 | 43.58 | 43.58 | 42.35 | 43.35 | 86,684 | +1.92(+4.63%) |
May 25, 2021 | 42.42 | 43.76 | 41.42 | 41.43 | 62,871 | -0.86(-2.03%) |
May 24, 2021 | 42.36 | 42.91 | 41.75 | 42.29 | 60,492 | +0.10(+0.24%) |
May 21, 2021 | 41.94 | 43.03 | 41.29 | 42.19 | 79,409 | +0.91(+2.20%) |
May 20, 2021 | 41.50 | 41.50 | 40.13 | 41.28 | 54,336 | -0.03(-0.07%) |
May 19, 2021 | 40.84 | 41.40 | 40.27 | 41.31 | 64,193 | -0.35(-0.84%) |
May 18, 2021 | 43.54 | 43.89 | 41.64 | 41.66 | 76,401 | -1.75(-4.03%) |
May 17, 2021 | 42.06 | 44.18 | 41.23 | 43.41 | 129,679 | +0.96(+2.26%) |
May 14, 2021 | 41.54 | 43.22 | 41.29 | 42.45 | 85,237 | +1.38(+3.36%) |
May 13, 2021 | 39.81 | 41.72 | 39.81 | 41.07 | 84,409 | +1.32(+3.32%) |
May 12, 2021 | 40.49 | 41.11 | 39.45 | 39.75 | 136,337 | -1.31(-3.19%) |
May 11, 2021 | 40.86 | 41.46 | 39.98 | 41.06 | 62,007 | -1.01(-2.40%) |
May 10, 2021 | 43.76 | 43.76 | 41.56 | 42.07 | 126,709 | -1.90(-4.32%) |
May 07, 2021 | 41.69 | 44.95 | 41.69 | 43.97 | 226,895 | +2.19(+5.24%) |
May 06, 2021 | 41.35 | 41.93 | 40.09 | 41.78 | 76,312 | +0.37(+0.89%) |
May 05, 2021 | 43.23 | 44.34 | 41.02 | 41.41 | 128,197 | -0.77(-1.83%) |
May 04, 2021 | 43.47 | 43.71 | 41.77 | 42.18 | 82,676 | -1.59(-3.63%) |
May 03, 2021 | 42.31 | 44.32 | 42.31 | 43.77 | 178,129 | +2.11(+5.06%) |
Apr 30, 2021 | 41.34 | 42.19 | 41.34 | 41.66 | 99,000 | -0.26(-0.62%) |
Apr 29, 2021 | 42.29 | 42.88 | 41.31 | 41.92 | 53,922 | -0.04(-0.10%) |
Apr 28, 2021 | 40.22 | 42.51 | 40.12 | 41.96 | 79,679 | +1.67(+4.14%) |
Apr 27, 2021 | 39.81 | 40.54 | 39.42 | 40.29 | 99,640 | +0.53(+1.33%) |
Apr 26, 2021 | 40.25 | 40.78 | 39.62 | 39.76 | 61,959 | -0.39(-0.97%) |
Apr 23, 2021 | 39.53 | 40.44 | 39.53 | 40.15 | 78,000 | +0.62(+1.57%) |
Apr 22, 2021 | 40.46 | 40.52 | 39.48 | 39.53 | 55,760 | -0.69(-1.72%) |
Apr 21, 2021 | 39.45 | 40.42 | 39.35 | 40.22 | 76,753 | +0.79(+2.00%) |
Apr 20, 2021 | 40.14 | 40.49 | 38.94 | 39.43 | 160,608 | -1.11(-2.74%) |
Apr 19, 2021 | 40.12 | 40.58 | 39.76 | 40.54 | 75,951 | +0.08(+0.20%) |
Apr 16, 2021 | 40.93 | 41.11 | 40.14 | 40.46 | 89,500 | +0.12(+0.30%) |
Apr 15, 2021 | 41.77 | 43.14 | 40.01 | 40.34 | 149,485 | -1.09(-2.63%) |
Apr 14, 2021 | 40.78 | 42.25 | 40.19 | 41.43 | 53,975 | +0.44(+1.07%) |
Apr 13, 2021 | 41.25 | 41.87 | 40.14 | 40.99 | 64,985 | -0.51(-1.23%) |
Apr 12, 2021 | 41.28 | 41.74 | 40.36 | 41.50 | 71,005 | +0.32(+0.78%) |
Apr 09, 2021 | 41.43 | 41.47 | 40.51 | 41.18 | 84,900 | -0.21(-0.51%) |
Apr 08, 2021 | 41.88 | 42.57 | 41.16 | 41.39 | 139,270 | -0.49(-1.17%) |
Apr 07, 2021 | 43.14 | 43.51 | 41.57 | 41.88 | 108,507 | -1.40(-3.23%) |
Apr 06, 2021 | 43.60 | 44.30 | 43.13 | 43.28 | 92,119 | -0.48(-1.10%) |
Apr 05, 2021 | 44.05 | 44.14 | 43.17 | 43.76 | 125,839 | +0.21(+0.48%) |
Apr 01, 2021 | 41.99 | 43.58 | 41.54 | 43.55 | 174,400 | +1.80(+4.31%) |
Mar 31, 2021 | 40.88 | 42.91 | 40.88 | 41.75 | 214,241 | +1.16(+2.86%) |
Mar 30, 2021 | 39.74 | 40.90 | 39.63 | 40.59 | 75,307 | +0.70(+1.75%) |
Mar 29, 2021 | 40.73 | 41.03 | 39.72 | 39.89 | 103,910 | -1.28(-3.11%) |
Mar 26, 2021 | 42.01 | 42.01 | 40.30 | 41.17 | 82,500 | -0.12(-0.29%) |
Mar 25, 2021 | 38.00 | 41.69 | 37.91 | 41.29 | 152,648 | +2.66(+6.89%) |
Mar 24, 2021 | 40.44 | 41.65 | 38.54 | 38.63 | 86,610 | -1.20(-3.01%) |
Mar 23, 2021 | 40.90 | 41.06 | 39.30 | 39.83 | 143,872 | -1.85(-4.44%) |
Mar 22, 2021 | 42.33 | 42.70 | 40.92 | 41.68 | 123,010 | -1.07(-2.50%) |
Mar 19, 2021 | 42.41 | 43.21 | 41.04 | 42.75 | 276,200 | +0.45(+1.06%) |
Mar 18, 2021 | 43.78 | 44.02 | 42.16 | 42.30 | 82,451 | -1.65(-3.75%) |
Mar 17, 2021 | 42.30 | 44.45 | 41.41 | 43.95 | 157,285 | +1.57(+3.70%) |
Mar 16, 2021 | 43.13 | 43.76 | 41.64 | 42.38 | 122,633 | -1.21(-2.78%) |
Mar 15, 2021 | 43.80 | 44.37 | 43.04 | 43.59 | 109,854 | -0.41(-0.93%) |
Mar 12, 2021 | 44.95 | 45.74 | 43.69 | 44.00 | 120,800 | -0.54(-1.21%) |
Mar 11, 2021 | 44.85 | 46.00 | 43.67 | 44.54 | 309,414 | -0.24(-0.54%) |
Mar 10, 2021 | 44.81 | 45.00 | 43.78 | 44.78 | 125,389 | +0.41(+0.92%) |
Mar 09, 2021 | 45.72 | 46.23 | 44.29 | 44.37 | 229,454 | -0.89(-1.97%) |
Mar 08, 2021 | 42.32 | 46.44 | 42.32 | 45.26 | 253,490 | +3.26(+7.76%) |
Mar 05, 2021 | 43.56 | 43.56 | 40.02 | 42.00 | 241,700 | -0.41(-0.97%) |
Mar 04, 2021 | 42.86 | 43.28 | 40.54 | 42.41 | 181,510 | -0.66(-1.53%) |
Mar 03, 2021 | 42.29 | 43.61 | 41.77 | 43.07 | 84,353 | +0.95(+2.26%) |
Mar 02, 2021 | 44.36 | 44.36 | 42.11 | 42.12 | 272,394 | -2.38(-5.35%) |
Mar 01, 2021 | 42.80 | 45.03 | 42.24 | 44.50 | 216,332 | +2.66(+6.36%) |
Feb 26, 2021 | 42.93 | 43.93 | 41.73 | 41.84 | 205,600 | -1.12(-2.61%) |
Feb 25, 2021 | 44.51 | 45.85 | 42.61 | 42.96 | 109,369 | -1.80(-4.02%) |
Feb 24, 2021 | 45.36 | 45.99 | 43.95 | 44.76 | 177,257 | -0.04(-0.09%) |
Feb 23, 2021 | 42.70 | 45.42 | 42.51 | 44.80 | 258,712 | +2.10(+4.92%) |
Feb 22, 2021 | 38.36 | 43.01 | 38.36 | 42.70 | 184,051 | +3.91(+10.08%) |
Feb 19, 2021 | 38.72 | 39.91 | 38.21 | 38.79 | 92,900 | +0.37(+0.96%) |
Feb 18, 2021 | 37.21 | 38.69 | 37.01 | 38.42 | 75,374 | +0.81(+2.15%) |
Feb 17, 2021 | 36.23 | 37.85 | 35.55 | 37.61 | 161,270 | +0.72(+1.95%) |
Feb 16, 2021 | 37.21 | 37.77 | 36.08 | 36.89 | 203,634 | +0.09(+0.24%) |
Feb 12, 2021 | 39.50 | 39.64 | 36.80 | 36.80 | 223,500 | -2.91(-7.33%) |
Feb 11, 2021 | 39.73 | 40.03 | 38.70 | 39.71 | 137,522 | -0.29(-0.72%) |
Feb 10, 2021 | 40.20 | 40.98 | 39.35 | 40.00 | 113,423 | +0.15(+0.38%) |
Feb 09, 2021 | 40.52 | 40.63 | 39.04 | 39.85 | 148,406 | -0.56(-1.39%) |
Feb 08, 2021 | 39.60 | 40.45 | 38.97 | 40.41 | 169,142 | +1.32(+3.38%) |
Feb 05, 2021 | 39.21 | 40.27 | 38.70 | 39.09 | 219,000 | +0.37(+0.96%) |
Feb 04, 2021 | 36.00 | 38.75 | 35.58 | 38.72 | 247,211 | +2.38(+6.55%) |
Feb 03, 2021 | 34.98 | 36.42 | 34.94 | 36.34 | 222,069 | +1.39(+3.98%) |
Feb 02, 2021 | 35.41 | 35.41 | 34.20 | 34.95 | 277,049 | +0.21(+0.60%) |
Feb 01, 2021 | 35.13 | 35.71 | 34.57 | 34.74 | 258,255 | +0.24(+0.70%) |
Jan 29, 2021 | 35.94 | 36.10 | 34.09 | 34.50 | 170,500 | -1.62(-4.49%) |
Jan 28, 2021 | 36.91 | 37.40 | 35.86 | 36.12 | 203,514 | -0.11(-0.30%) |
Jan 27, 2021 | 37.76 | 38.33 | 35.61 | 36.23 | 242,026 | -2.38(-6.16%) |
Jan 26, 2021 | 38.88 | 38.95 | 37.75 | 38.61 | 186,996 | +0.04(+0.10%) |
Jan 25, 2021 | 38.88 | 39.37 | 38.01 | 38.57 | 385,361 | -0.51(-1.31%) |
Jan 22, 2021 | 36.38 | 39.14 | 36.38 | 39.08 | 190,700 | +2.08(+5.62%) |
Jan 21, 2021 | 37.11 | 37.19 | 36.16 | 37.00 | 87,751 | -0.12(-0.32%) |
Jan 20, 2021 | 36.50 | 37.82 | 36.27 | 37.12 | 136,200 | +0.44(+1.20%) |
Jan 19, 2021 | 37.60 | 37.60 | 36.29 | 36.68 | 73,110 | -0.47(-1.27%) |
Jan 15, 2021 | 37.65 | 38.72 | 36.79 | 37.15 | 103,400 | -1.23(-3.20%) |
Jan 14, 2021 | 37.46 | 38.89 | 37.37 | 38.38 | 98,302 | +1.18(+3.17%) |
Jan 13, 2021 | 37.23 | 37.39 | 36.41 | 37.20 | 122,095 | +0.00(+0.00%) |
Jan 12, 2021 | 35.25 | 37.26 | 35.23 | 37.20 | 105,716 | +1.95(+5.53%) |
Jan 11, 2021 | 34.53 | 35.27 | 34.05 | 35.25 | 97,370 | +0.01(+0.03%) |
Jan 08, 2021 | 36.07 | 36.42 | 34.77 | 35.24 | 75,500 | -0.57(-1.59%) |
Jan 07, 2021 | 35.58 | 36.28 | 34.89 | 35.81 | 129,649 | +0.52(+1.47%) |
Jan 06, 2021 | 35.86 | 36.28 | 35.08 | 35.29 | 225,744 | +0.35(+1.00%) |
Jan 05, 2021 | 34.43 | 35.53 | 34.43 | 34.94 | 98,978 | +0.77(+2.25%) |
Jan 04, 2021 | 36.54 | 36.54 | 33.93 | 34.17 | 195,153 | -2.00(-5.53%) |
Dec 31, 2020 | 36.17 | 36.17 | 36.17 | 126,974 | +0.73(+2.06%) | |
Dec 30, 2020 | 35.74 | 36.02 | 34.66 | 35.44 | 126,974 | +0.08(+0.23%) |
Dec 29, 2020 | 35.87 | 35.87 | 34.75 | 35.36 | 118,416 | -0.09(-0.25%) |
Dec 28, 2020 | 35.13 | 36.05 | 35.02 | 35.45 | 103,628 | +0.38(+1.08%) |
Dec 24, 2020 | 34.31 | 35.24 | 34.01 | 35.07 | 67,000 | +1.01(+2.97%) |
Dec 23, 2020 | 32.84 | 34.21 | 32.36 | 34.06 | 90,511 | +1.71(+5.29%) |
Dec 22, 2020 | 32.38 | 32.66 | 31.73 | 32.35 | 92,862 | +0.14(+0.43%) |
Dec 21, 2020 | 32.15 | 32.45 | 31.35 | 32.21 | 152,419 | -0.79(-2.39%) |
Dec 18, 2020 | 33.61 | 34.36 | 32.85 | 33.00 | 310,600 | -0.82(-2.42%) |
Dec 17, 2020 | 33.41 | 34.23 | 32.80 | 33.82 | 240,452 | +0.42(+1.26%) |
Dec 16, 2020 | 33.92 | 33.92 | 32.93 | 33.40 | 160,087 | -0.38(-1.12%) |
Dec 15, 2020 | 32.74 | 33.84 | 32.05 | 33.78 | 114,726 | +1.42(+4.39%) |
Dec 14, 2020 | 33.26 | 33.40 | 32.05 | 32.36 | 139,818 | -0.15(-0.46%) |
Dec 11, 2020 | 32.41 | 33.69 | 31.75 | 32.51 | 148,100 | -0.28(-0.85%) |
Dec 10, 2020 | 32.81 | 33.29 | 31.66 | 32.79 | 182,601 | -0.40(-1.21%) |
Dec 09, 2020 | 34.17 | 34.81 | 32.87 | 33.19 | 226,269 | -0.25(-0.75%) |
Dec 08, 2020 | 33.00 | 33.80 | 32.41 | 33.44 | 163,279 | +0.05(+0.15%) |
Dec 07, 2020 | 34.18 | 34.48 | 33.25 | 33.39 | 354,821 | -1.15(-3.33%) |
Dec 04, 2020 | 32.28 | 34.89 | 32.06 | 34.54 | 270,800 | +2.73(+8.58%) |
Dec 03, 2020 | 31.79 | 32.20 | 31.64 | 31.81 | 139,002 | +0.16(+0.51%) |
Dec 02, 2020 | 30.73 | 31.82 | 30.52 | 31.65 | 132,400 | +0.64(+2.06%) |
Dec 01, 2020 | 30.59 | 32.05 | 30.59 | 31.01 | 204,499 | +1.04(+3.47%) |
Nov 30, 2020 | 30.51 | 30.51 | 29.61 | 29.97 | 230,156 | -0.81(-2.63%) |
Nov 27, 2020 | 31.22 | 31.68 | 30.36 | 30.78 | 69,300 | -0.45(-1.44%) |
Nov 25, 2020 | 31.13 | 31.34 | 30.25 | 31.23 | 89,200 | -0.01(-0.03%) |
Nov 24, 2020 | 31.40 | 31.79 | 30.77 | 31.24 | 313,869 | +0.82(+2.70%) |
Nov 23, 2020 | 30.05 | 30.64 | 29.25 | 30.42 | 223,340 | +1.19(+4.07%) |
Nov 20, 2020 | 29.14 | 29.55 | 28.91 | 29.23 | 135,100 | -0.29(-0.98%) |
Nov 19, 2020 | 28.96 | 29.69 | 28.27 | 29.52 | 140,355 | +0.69(+2.39%) |
Nov 18, 2020 | 29.75 | 30.33 | 28.59 | 28.83 | 444,602 | -1.11(-3.71%) |
Nov 17, 2020 | 28.26 | 30.73 | 28.03 | 29.94 | 348,813 | +1.13(+3.92%) |
Nov 16, 2020 | 27.40 | 28.97 | 26.62 | 28.81 | 339,124 | +2.98(+11.54%) |
Nov 13, 2020 | 24.44 | 26.03 | 24.29 | 25.83 | 128,200 | +1.67(+6.91%) |
Nov 12, 2020 | 26.10 | 26.25 | 23.91 | 24.16 | 165,890 | -2.17(-8.24%) |
Nov 11, 2020 | 27.30 | 27.40 | 25.43 | 26.33 | 258,738 | -0.66(-2.45%) |
Nov 10, 2020 | 25.41 | 27.10 | 24.76 | 26.99 | 404,987 | +1.15(+4.45%) |
Nov 09, 2020 | 23.09 | 26.48 | 22.70 | 25.84 | 993,706 | +7.04(+37.45%) |
Nov 06, 2020 | 20.18 | 20.18 | 18.60 | 18.80 | 128,900 | -1.26(-6.28%) |
Nov 05, 2020 | 19.71 | 20.25 | 19.71 | 20.06 | 142,397 | +0.44(+2.24%) |
Nov 04, 2020 | 19.35 | 20.50 | 19.35 | 19.62 | 191,856 | -0.45(-2.24%) |
Nov 03, 2020 | 19.78 | 20.67 | 19.59 | 20.07 | 158,307 | +0.59(+3.03%) |
Nov 02, 2020 | 20.43 | 20.59 | 19.20 | 19.48 | 136,465 | -0.52(-2.60%) |
Oct 30, 2020 | 19.83 | 20.73 | 18.45 | 20.00 | 185,200 | -0.39(-1.91%) |
Oct 29, 2020 | 19.30 | 20.43 | 19.22 | 20.39 | 160,073 | +0.80(+4.08%) |
Oct 28, 2020 | 20.01 | 20.01 | 19.01 | 19.59 | 200,905 | -0.84(-4.11%) |
Oct 27, 2020 | 20.97 | 21.05 | 20.43 | 20.43 | 93,446 | -0.55(-2.62%) |
Oct 26, 2020 | 22.09 | 22.09 | 20.86 | 20.98 | 129,925 | -1.53(-6.80%) |
Oct 23, 2020 | 22.21 | 22.72 | 21.98 | 22.51 | 90,800 | +0.49(+2.23%) |
Oct 22, 2020 | 21.46 | 22.07 | 21.37 | 22.02 | 97,765 | +0.66(+3.09%) |
Oct 21, 2020 | 21.29 | 21.44 | 20.80 | 21.36 | 93,566 | +0.00(+0.00%) |
Oct 20, 2020 | 21.67 | 21.92 | 21.32 | 21.36 | 69,086 | -0.13(-0.60%) |
Oct 19, 2020 | 22.13 | 22.46 | 21.45 | 21.49 | 94,085 | -0.57(-2.58%) |
Oct 16, 2020 | 21.91 | 22.18 | 21.49 | 22.06 | 103,900 | +0.16(+0.73%) |
Oct 15, 2020 | 21.30 | 21.94 | 20.64 | 21.90 | 150,481 | +0.28(+1.30%) |
Oct 14, 2020 | 22.40 | 22.67 | 21.60 | 21.62 | 108,408 | -0.68(-3.05%) |
Oct 13, 2020 | 22.40 | 22.66 | 22.01 | 22.30 | 147,071 | -0.50(-2.19%) |
Oct 12, 2020 | 23.25 | 23.25 | 22.43 | 22.80 | 155,045 | -0.44(-1.89%) |
Oct 09, 2020 | 23.73 | 23.80 | 22.80 | 23.24 | 120,300 | -0.25(-1.06%) |
Oct 08, 2020 | 23.35 | 23.88 | 23.09 | 23.49 | 111,088 | +0.49(+2.13%) |
Oct 07, 2020 | 23.22 | 23.25 | 22.56 | 23.00 | 197,020 | +0.33(+1.46%) |
Oct 06, 2020 | 22.92 | 23.47 | 22.36 | 22.67 | 177,536 | +0.14(+0.62%) |
Oct 05, 2020 | 22.72 | 22.94 | 22.19 | 22.53 | 163,197 | +0.03(+0.13%) |
Oct 02, 2020 | 20.80 | 22.69 | 20.71 | 22.50 | 268,400 | +0.84(+3.88%) |