Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.92 | 55.94 | 55.91 | 55.91 | 149,580 | +0.00(+0.00%) |
Sep 29, 2021 | 55.91 | 55.98 | 55.91 | 55.91 | 115,293 | -0.02(-0.04%) |
Sep 28, 2021 | 55.87 | 55.98 | 55.87 | 55.93 | 77,948 | +0.07(+0.13%) |
Sep 27, 2021 | 55.86 | 55.94 | 55.86 | 55.86 | 74,975 | +0.00(+0.00%) |
Sep 24, 2021 | 55.85 | 55.99 | 55.85 | 55.86 | 112,632 | +0.00(+0.00%) |
Sep 23, 2021 | 55.87 | 55.91 | 55.83 | 55.86 | 116,719 | +0.04(+0.07%) |
Sep 22, 2021 | 55.85 | 55.90 | 55.82 | 55.82 | 248,646 | +0.00(+0.00%) |
Sep 21, 2021 | 55.90 | 55.90 | 55.82 | 55.82 | 185,702 | -0.03(-0.05%) |
Sep 20, 2021 | 55.85 | 55.91 | 55.81 | 55.85 | 661,799 | -0.01(-0.02%) |
Sep 17, 2021 | 56.13 | 56.13 | 55.85 | 55.86 | 756,649 | +0.00(+0.00%) |
Sep 16, 2021 | 55.86 | 55.93 | 55.85 | 55.86 | 231,700 | -0.03(-0.05%) |
Sep 15, 2021 | 55.88 | 55.94 | 55.85 | 55.89 | 98,341 | +0.01(+0.02%) |
Sep 14, 2021 | 55.97 | 55.97 | 55.87 | 55.88 | 202,041 | +0.00(+0.00%) |
Sep 13, 2021 | 56.09 | 56.09 | 55.84 | 55.88 | 186,919 | +0.00(+0.00%) |
Sep 10, 2021 | 55.83 | 55.91 | 55.83 | 55.88 | 93,392 | +0.04(+0.07%) |
Sep 09, 2021 | 55.85 | 55.89 | 55.82 | 55.84 | 233,869 | +0.06(+0.11%) |
Sep 08, 2021 | 55.72 | 55.84 | 55.72 | 55.78 | 157,283 | +0.06(+0.11%) |
Sep 07, 2021 | 55.78 | 55.85 | 55.72 | 55.72 | 254,233 | -0.07(-0.12%) |
Sep 03, 2021 | 55.71 | 55.86 | 55.71 | 55.79 | 327,913 | +0.10(+0.18%) |
Sep 02, 2021 | 55.70 | 55.91 | 55.69 | 55.69 | 316,590 | +0.00(+0.00%) |
Sep 01, 2021 | 55.69 | 55.71 | 55.67 | 55.69 | 170,715 | +0.02(+0.04%) |
Aug 31, 2021 | 55.67 | 55.70 | 55.66 | 55.67 | 344,940 | -0.03(-0.05%) |
Aug 30, 2021 | 55.65 | 55.70 | 55.65 | 55.70 | 112,992 | +0.00(+0.00%) |
Aug 27, 2021 | 55.60 | 55.70 | 55.60 | 55.70 | 146,345 | +0.10(+0.18%) |
Aug 26, 2021 | 55.60 | 55.68 | 55.60 | 55.60 | 171,215 | +0.00(+0.00%) |
Aug 25, 2021 | 55.56 | 55.65 | 55.55 | 55.60 | 113,831 | +0.04(+0.07%) |
Aug 24, 2021 | 55.59 | 55.66 | 55.56 | 55.56 | 168,076 | -0.06(-0.11%) |
Aug 23, 2021 | 55.56 | 55.64 | 55.55 | 55.62 | 104,074 | +0.06(+0.11%) |
Aug 20, 2021 | 55.50 | 55.62 | 55.50 | 55.56 | 216,285 | -0.12(-0.21%) |
Aug 19, 2021 | 55.55 | 55.69 | 55.55 | 55.68 | 218,841 | +0.11(+0.20%) |
Aug 18, 2021 | 55.50 | 55.62 | 55.50 | 55.57 | 116,129 | -0.05(-0.09%) |
Aug 17, 2021 | 55.54 | 55.63 | 55.53 | 55.62 | 170,189 | +0.07(+0.13%) |
Aug 16, 2021 | 55.55 | 55.60 | 55.53 | 55.55 | 200,287 | -0.03(-0.05%) |
Aug 13, 2021 | 55.54 | 55.70 | 55.53 | 55.58 | 217,753 | +0.05(+0.09%) |
Aug 12, 2021 | 55.55 | 55.63 | 55.52 | 55.53 | 435,863 | -0.01(-0.02%) |
Aug 11, 2021 | 55.54 | 55.64 | 55.49 | 55.54 | 187,457 | +0.06(+0.11%) |
Aug 10, 2021 | 55.46 | 55.52 | 55.45 | 55.48 | 167,857 | +0.01(+0.02%) |
Aug 09, 2021 | 55.49 | 55.53 | 55.43 | 55.47 | 241,014 | -0.03(-0.05%) |
Aug 06, 2021 | 55.58 | 55.62 | 55.40 | 55.50 | 204,806 | -0.01(-0.02%) |
Aug 05, 2021 | 55.55 | 55.59 | 55.47 | 55.51 | 173,131 | +0.16(+0.29%) |
Aug 04, 2021 | 55.55 | 55.65 | 55.32 | 55.35 | 468,235 | -0.22(-0.39%) |
Aug 03, 2021 | 55.60 | 55.65 | 55.54 | 55.57 | 326,918 | +0.04(+0.07%) |
Aug 02, 2021 | 55.59 | 55.69 | 55.53 | 55.53 | 122,999 | +0.02(+0.04%) |
Jul 30, 2021 | 55.62 | 55.67 | 55.51 | 55.51 | 149,267 | -0.05(-0.09%) |
Jul 29, 2021 | 55.49 | 55.73 | 55.48 | 55.56 | 108,181 | +0.13(+0.23%) |
Jul 28, 2021 | 55.60 | 55.69 | 55.40 | 55.43 | 186,505 | -0.10(-0.18%) |
Jul 27, 2021 | 55.60 | 55.73 | 55.47 | 55.53 | 255,007 | -0.08(-0.14%) |
Jul 26, 2021 | 55.79 | 55.85 | 55.55 | 55.61 | 221,285 | -0.19(-0.34%) |
Jul 23, 2021 | 55.60 | 55.88 | 55.50 | 55.80 | 326,608 | +0.27(+0.48%) |
Jul 22, 2021 | 55.70 | 55.73 | 55.46 | 55.53 | 173,866 | -0.30(-0.53%) |
Jul 21, 2021 | 55.40 | 55.87 | 55.40 | 55.83 | 373,151 | +0.43(+0.77%) |
Jul 20, 2021 | 55.32 | 55.43 | 55.32 | 55.40 | 501,772 | +0.06(+0.11%) |
Jul 19, 2021 | 55.30 | 55.45 | 55.23 | 55.34 | 617,524 | -0.01(-0.02%) |
Jul 16, 2021 | 55.40 | 55.45 | 55.33 | 55.35 | 420,340 | -0.01(-0.02%) |
Jul 15, 2021 | 55.35 | 55.45 | 55.33 | 55.36 | 301,498 | +0.01(+0.02%) |
Jul 14, 2021 | 55.45 | 55.50 | 55.32 | 55.35 | 154,637 | -0.01(-0.02%) |
Jul 13, 2021 | 55.41 | 55.51 | 55.23 | 55.36 | 280,748 | -0.11(-0.20%) |
Jul 12, 2021 | 55.45 | 55.59 | 55.36 | 55.47 | 194,902 | -0.06(-0.11%) |
Jul 09, 2021 | 55.40 | 55.65 | 55.31 | 55.53 | 243,449 | +0.13(+0.23%) |
Jul 08, 2021 | 55.25 | 55.47 | 55.20 | 55.40 | 982,736 | +0.01(+0.02%) |
Jul 07, 2021 | 55.65 | 55.68 | 55.39 | 55.39 | 429,360 | -0.31(-0.55%) |
Jul 06, 2021 | 55.55 | 55.80 | 55.35 | 55.70 | 423,777 | +0.14(+0.25%) |
Jul 02, 2021 | 55.41 | 55.60 | 55.34 | 55.56 | 196,922 | +0.09(+0.16%) |
Jul 01, 2021 | 55.70 | 55.70 | 55.32 | 55.47 | 306,563 | -0.23(-0.41%) |
Jun 30, 2021 | 55.35 | 55.78 | 55.25 | 55.70 | 820,235 | +0.44(+0.79%) |
Jun 29, 2021 | 55.30 | 55.40 | 55.25 | 55.26 | 397,118 | -0.04(-0.07%) |
Jun 28, 2021 | 55.42 | 55.55 | 55.22 | 55.30 | 526,046 | -0.12(-0.22%) |
Jun 25, 2021 | 55.55 | 55.59 | 55.23 | 55.42 | 652,379 | -0.05(-0.09%) |
Jun 24, 2021 | 55.75 | 55.75 | 55.44 | 55.47 | 448,392 | -0.23(-0.41%) |
Jun 23, 2021 | 55.79 | 55.79 | 55.58 | 55.70 | 889,085 | -0.17(-0.30%) |
Jun 22, 2021 | 55.63 | 55.87 | 55.52 | 55.87 | 1,785,044 | +0.17(+0.30%) |
Jun 21, 2021 | 55.50 | 55.81 | 55.47 | 55.70 | 2,031,831 | -0.05(-0.09%) |
Jun 18, 2021 | 55.42 | 55.83 | 55.37 | 55.75 | 9,497,657 | +17.79(+46.88%) |
Jun 17, 2021 | 39.67 | 39.79 | 37.10 | 37.96 | 276,644 | -1.74(-4.38%) |
Jun 16, 2021 | 38.79 | 40.06 | 38.61 | 39.70 | 182,290 | +0.09(+0.23%) |
Jun 15, 2021 | 39.14 | 39.76 | 38.69 | 39.61 | 151,035 | +0.52(+1.32%) |
Jun 14, 2021 | 39.14 | 39.29 | 38.65 | 39.09 | 141,227 | +0.25(+0.64%) |
Jun 11, 2021 | 37.95 | 38.94 | 37.65 | 38.84 | 206,914 | +1.19(+3.17%) |
Jun 10, 2021 | 39.25 | 39.37 | 37.53 | 37.65 | 207,216 | -1.59(-4.06%) |
Jun 09, 2021 | 41.52 | 42.01 | 39.24 | 39.24 | 184,901 | -1.19(-2.95%) |
Jun 08, 2021 | 40.92 | 41.09 | 40.33 | 40.43 | 118,948 | -0.30(-0.73%) |
Jun 07, 2021 | 40.15 | 41.02 | 39.99 | 40.73 | 166,776 | +0.69(+1.73%) |
Jun 04, 2021 | 41.53 | 41.72 | 39.75 | 40.04 | 148,146 | -1.13(-2.73%) |
Jun 03, 2021 | 41.98 | 41.98 | 41.02 | 41.16 | 82,961 | -1.13(-2.66%) |
Jun 02, 2021 | 43.42 | 43.50 | 41.58 | 42.29 | 153,851 | -1.00(-2.30%) |
Jun 01, 2021 | 43.11 | 43.64 | 42.95 | 43.29 | 178,510 | +0.91(+2.14%) |
May 28, 2021 | 40.38 | 42.70 | 39.96 | 42.38 | 257,593 | +2.24(+5.58%) |
May 27, 2021 | 40.22 | 41.37 | 39.99 | 40.14 | 191,812 | +0.54(+1.37%) |
May 26, 2021 | 39.16 | 39.81 | 39.11 | 39.59 | 202,742 | +0.54(+1.39%) |
May 25, 2021 | 40.08 | 40.78 | 38.91 | 39.05 | 282,483 | -0.94(-2.35%) |
May 24, 2021 | 40.49 | 40.63 | 39.56 | 39.99 | 258,551 | -0.40(-1.00%) |
May 21, 2021 | 41.43 | 42.45 | 40.38 | 40.39 | 121,195 | -0.46(-1.14%) |
May 20, 2021 | 40.04 | 41.34 | 39.77 | 40.86 | 194,934 | +0.86(+2.15%) |
May 19, 2021 | 40.48 | 41.18 | 39.75 | 40.00 | 417,779 | -1.42(-3.43%) |
May 18, 2021 | 42.40 | 42.90 | 41.40 | 41.42 | 94,125 | -1.18(-2.78%) |
May 17, 2021 | 42.25 | 43.00 | 41.52 | 42.60 | 92,274 | -0.32(-0.74%) |
May 14, 2021 | 42.34 | 42.95 | 41.95 | 42.92 | 94,448 | +1.40(+3.38%) |
May 13, 2021 | 40.94 | 42.31 | 40.59 | 41.52 | 95,771 | +0.68(+1.67%) |
May 12, 2021 | 42.07 | 42.66 | 40.68 | 40.84 | 148,773 | -1.24(-2.96%) |
May 11, 2021 | 42.04 | 42.82 | 41.03 | 42.08 | 113,217 | -0.92(-2.14%) |
May 10, 2021 | 44.04 | 45.41 | 42.74 | 43.00 | 141,482 | -0.79(-1.80%) |
May 07, 2021 | 42.99 | 43.92 | 42.70 | 43.79 | 117,278 | +0.58(+1.35%) |
May 06, 2021 | 42.85 | 43.32 | 41.50 | 43.21 | 122,900 | +0.50(+1.18%) |
May 05, 2021 | 43.37 | 43.74 | 42.44 | 42.70 | 199,929 | -0.45(-1.05%) |
May 04, 2021 | 42.82 | 43.46 | 41.97 | 43.16 | 128,387 | -0.33(-0.75%) |
May 03, 2021 | 42.65 | 44.01 | 42.65 | 43.48 | 118,489 | +1.47(+3.50%) |
Apr 30, 2021 | 42.84 | 43.44 | 40.95 | 42.01 | 228,385 | -0.98(-2.27%) |
Apr 29, 2021 | 45.35 | 45.83 | 42.18 | 42.99 | 173,354 | -2.02(-4.50%) |
Apr 28, 2021 | 43.82 | 45.88 | 43.82 | 45.01 | 126,816 | +0.55(+1.24%) |
Apr 27, 2021 | 42.92 | 44.58 | 42.68 | 44.46 | 181,332 | +1.78(+4.16%) |
Apr 26, 2021 | 42.54 | 43.86 | 42.35 | 42.68 | 139,311 | +0.47(+1.12%) |
Apr 23, 2021 | 40.94 | 42.59 | 40.01 | 42.21 | 125,283 | +1.68(+4.14%) |
Apr 22, 2021 | 42.15 | 42.15 | 40.15 | 40.53 | 124,593 | -1.51(-3.59%) |
Apr 21, 2021 | 40.60 | 42.15 | 40.60 | 42.04 | 136,310 | +1.44(+3.55%) |
Apr 20, 2021 | 43.47 | 43.78 | 39.62 | 40.60 | 270,954 | -3.14(-7.18%) |
Apr 19, 2021 | 43.68 | 44.32 | 42.54 | 43.74 | 144,201 | -0.09(-0.20%) |
Apr 16, 2021 | 44.68 | 44.81 | 43.09 | 43.83 | 175,315 | -0.60(-1.36%) |
Apr 15, 2021 | 45.46 | 46.21 | 44.33 | 44.43 | 155,334 | -1.17(-2.58%) |
Apr 14, 2021 | 44.01 | 46.53 | 44.01 | 45.61 | 148,886 | +1.60(+3.63%) |
Apr 13, 2021 | 44.78 | 44.93 | 43.80 | 44.01 | 155,385 | -0.77(-1.72%) |
Apr 12, 2021 | 43.67 | 45.36 | 43.47 | 44.78 | 103,452 | +1.52(+3.52%) |
Apr 09, 2021 | 43.19 | 43.33 | 42.60 | 43.26 | 65,325 | +0.11(+0.25%) |
Apr 08, 2021 | 44.70 | 44.99 | 42.47 | 43.15 | 107,138 | -1.19(-2.69%) |
Apr 07, 2021 | 44.23 | 45.71 | 43.82 | 44.34 | 164,874 | +0.04(+0.09%) |
Apr 06, 2021 | 45.61 | 45.89 | 43.73 | 44.30 | 134,292 | -1.30(-2.86%) |
Apr 05, 2021 | 45.71 | 47.33 | 45.37 | 45.61 | 216,307 | +0.63(+1.41%) |
Apr 01, 2021 | 44.87 | 45.42 | 43.97 | 44.97 | 158,300 | +0.03(+0.07%) |
Mar 31, 2021 | 44.97 | 46.66 | 44.67 | 44.94 | 233,402 | +0.17(+0.37%) |
Mar 30, 2021 | 44.61 | 46.16 | 44.13 | 44.78 | 263,590 | -0.13(-0.29%) |
Mar 29, 2021 | 46.78 | 47.89 | 44.91 | 44.91 | 144,768 | -1.62(-3.48%) |
Mar 26, 2021 | 45.87 | 46.69 | 44.94 | 46.52 | 160,022 | +2.36(+5.34%) |
Mar 25, 2021 | 41.66 | 44.55 | 41.15 | 44.16 | 144,514 | +1.96(+4.66%) |
Mar 24, 2021 | 42.12 | 44.14 | 41.88 | 42.20 | 135,258 | +0.70(+1.69%) |
Mar 23, 2021 | 43.80 | 44.43 | 41.18 | 41.50 | 156,063 | -2.91(-6.56%) |
Mar 22, 2021 | 45.38 | 45.87 | 44.30 | 44.41 | 128,008 | -0.59(-1.32%) |
Mar 19, 2021 | 44.33 | 46.77 | 43.49 | 45.00 | 303,738 | +0.68(+1.54%) |
Mar 18, 2021 | 44.81 | 46.97 | 44.14 | 44.32 | 159,406 | -0.58(-1.30%) |
Mar 17, 2021 | 44.17 | 44.92 | 42.88 | 44.91 | 141,954 | +0.63(+1.43%) |
Mar 16, 2021 | 45.87 | 45.87 | 44.04 | 44.27 | 136,131 | -1.35(-2.96%) |
Mar 15, 2021 | 46.21 | 46.38 | 44.57 | 45.63 | 148,498 | -0.58(-1.26%) |
Mar 12, 2021 | 47.93 | 48.24 | 44.60 | 46.21 | 244,388 | -1.91(-3.96%) |
Mar 11, 2021 | 45.83 | 48.12 | 45.01 | 48.11 | 227,486 | +2.40(+5.25%) |
Mar 10, 2021 | 44.22 | 46.62 | 43.80 | 45.71 | 158,663 | +1.55(+3.51%) |
Mar 09, 2021 | 43.26 | 44.44 | 42.43 | 44.16 | 132,221 | +0.82(+1.90%) |
Mar 08, 2021 | 42.38 | 44.14 | 42.17 | 43.34 | 238,525 | +1.45(+3.47%) |
Mar 05, 2021 | 41.68 | 42.41 | 39.56 | 41.89 | 219,212 | +0.51(+1.23%) |
Mar 04, 2021 | 44.24 | 44.99 | 40.97 | 41.38 | 254,048 | -2.96(-6.68%) |
Mar 03, 2021 | 44.13 | 45.12 | 43.53 | 44.34 | 206,183 | +0.90(+2.08%) |
Mar 02, 2021 | 42.62 | 43.89 | 41.00 | 43.44 | 196,147 | +0.92(+2.17%) |
Mar 01, 2021 | 44.16 | 45.07 | 41.70 | 42.52 | 252,817 | -0.64(-1.48%) |
Feb 26, 2021 | 42.75 | 43.81 | 40.83 | 43.15 | 280,795 | +0.89(+2.11%) |
Feb 25, 2021 | 44.63 | 46.13 | 42.26 | 42.26 | 271,032 | -2.29(-5.13%) |
Feb 24, 2021 | 47.69 | 49.25 | 44.20 | 44.55 | 335,721 | -2.89(-6.10%) |
Feb 23, 2021 | 46.11 | 48.10 | 42.38 | 47.44 | 654,344 | +1.01(+2.18%) |
Feb 22, 2021 | 44.74 | 47.81 | 44.58 | 46.43 | 809,426 | +2.30(+5.20%) |
Feb 19, 2021 | 42.51 | 44.87 | 42.06 | 44.14 | 684,961 | +1.96(+4.65%) |
Feb 18, 2021 | 40.61 | 43.84 | 40.61 | 42.17 | 513,017 | +1.50(+3.69%) |
Feb 17, 2021 | 39.72 | 42.17 | 39.09 | 40.67 | 818,711 | +3.45(+9.28%) |
Feb 16, 2021 | 38.75 | 39.11 | 36.40 | 37.22 | 305,841 | -0.87(-2.29%) |
Feb 12, 2021 | 35.37 | 38.64 | 35.37 | 38.09 | 582,492 | +2.41(+6.76%) |
Feb 11, 2021 | 36.22 | 36.72 | 34.94 | 35.68 | 92,888 | -0.32(-0.90%) |
Feb 10, 2021 | 36.13 | 36.88 | 35.59 | 36.00 | 139,600 | +0.30(+0.85%) |
Feb 09, 2021 | 35.39 | 35.98 | 34.39 | 35.70 | 139,542 | +0.76(+2.16%) |
Feb 08, 2021 | 33.47 | 35.01 | 33.47 | 34.95 | 116,788 | +1.70(+5.10%) |
Feb 05, 2021 | 32.88 | 33.28 | 32.50 | 33.25 | 103,488 | +0.63(+1.92%) |
Feb 04, 2021 | 31.65 | 32.80 | 31.65 | 32.62 | 90,576 | +0.90(+2.84%) |
Feb 03, 2021 | 32.05 | 32.19 | 31.52 | 31.72 | 70,228 | -0.33(-1.04%) |
Feb 02, 2021 | 32.17 | 32.27 | 31.00 | 32.05 | 70,125 | +0.20(+0.62%) |
Feb 01, 2021 | 32.10 | 32.10 | 31.19 | 31.86 | 98,857 | +0.01(+0.03%) |
Jan 29, 2021 | 32.09 | 32.94 | 31.54 | 31.85 | 139,480 | -0.36(-1.13%) |
Jan 28, 2021 | 31.45 | 32.54 | 31.07 | 32.21 | 107,969 | +1.20(+3.86%) |
Jan 27, 2021 | 30.88 | 31.48 | 30.19 | 31.01 | 160,627 | -0.77(-2.41%) |
Jan 26, 2021 | 33.22 | 33.22 | 30.98 | 31.78 | 131,109 | -1.11(-3.37%) |
Jan 25, 2021 | 34.32 | 34.32 | 31.89 | 32.89 | 200,993 | -1.35(-3.95%) |
Jan 22, 2021 | 33.77 | 34.29 | 33.10 | 34.24 | 109,911 | -0.11(-0.31%) |
Jan 21, 2021 | 33.64 | 35.53 | 33.28 | 34.35 | 290,587 | +0.69(+2.04%) |
Jan 20, 2021 | 34.45 | 34.73 | 32.79 | 33.66 | 107,811 | -0.73(-2.11%) |
Jan 19, 2021 | 33.35 | 35.57 | 33.35 | 34.39 | 186,835 | +1.34(+4.07%) |
Jan 15, 2021 | 32.28 | 33.26 | 32.02 | 33.04 | 84,218 | +0.00(+0.00%) |
Jan 14, 2021 | 32.62 | 33.35 | 32.29 | 33.04 | 100,082 | +0.91(+2.84%) |
Jan 13, 2021 | 32.82 | 33.34 | 32.00 | 32.13 | 76,272 | -0.84(-2.56%) |
Jan 12, 2021 | 32.38 | 33.19 | 32.36 | 32.97 | 137,830 | +0.84(+2.63%) |
Jan 11, 2021 | 31.58 | 32.68 | 31.58 | 32.13 | 101,502 | -0.01(-0.03%) |
Jan 08, 2021 | 34.24 | 34.24 | 31.67 | 32.14 | 156,303 | -1.83(-5.40%) |
Jan 07, 2021 | 33.81 | 34.67 | 33.29 | 33.97 | 93,386 | +0.37(+1.11%) |
Jan 06, 2021 | 31.38 | 33.69 | 31.13 | 33.60 | 371,740 | +2.69(+8.69%) |
Jan 05, 2021 | 29.69 | 31.19 | 29.69 | 30.91 | 202,978 | +1.05(+3.51%) |
Jan 04, 2021 | 30.96 | 31.39 | 29.62 | 29.86 | 222,785 | -0.77(-2.53%) |
Dec 31, 2020 | 30.64 | 30.64 | 30.64 | 194,246 | +0.07(+0.22%) | |
Dec 30, 2020 | 30.80 | 30.80 | 29.83 | 30.57 | 194,246 | -0.01(-0.03%) |
Dec 29, 2020 | 32.07 | 32.20 | 29.54 | 30.58 | 139,852 | -1.21(-3.80%) |
Dec 28, 2020 | 30.87 | 32.24 | 30.83 | 31.79 | 241,706 | +1.53(+5.06%) |
Dec 24, 2020 | 30.61 | 30.63 | 29.74 | 30.26 | 59,136 | -0.35(-1.15%) |
Dec 23, 2020 | 31.90 | 32.13 | 30.49 | 30.61 | 132,300 | -1.08(-3.40%) |
Dec 22, 2020 | 30.61 | 32.22 | 29.91 | 31.69 | 287,748 | +1.41(+4.66%) |
Dec 21, 2020 | 30.59 | 30.99 | 29.46 | 30.28 | 579,079 | -0.70(-2.25%) |
Dec 18, 2020 | 32.04 | 32.32 | 30.48 | 30.97 | 480,329 | -0.95(-2.98%) |
Dec 17, 2020 | 32.42 | 32.74 | 31.68 | 31.92 | 126,384 | -0.46(-1.42%) |
Dec 16, 2020 | 31.73 | 33.10 | 31.44 | 32.39 | 297,385 | +0.75(+2.36%) |
Dec 15, 2020 | 31.60 | 31.88 | 31.33 | 31.64 | 349,134 | +0.31(+1.00%) |
Dec 14, 2020 | 32.60 | 32.92 | 31.26 | 31.33 | 135,784 | -0.91(-2.83%) |
Dec 11, 2020 | 32.10 | 32.51 | 31.39 | 32.24 | 84,728 | -0.20(-0.60%) |
Dec 10, 2020 | 33.23 | 33.75 | 31.76 | 32.43 | 95,273 | -1.11(-3.30%) |
Dec 09, 2020 | 34.15 | 35.07 | 33.13 | 33.54 | 239,675 | +0.23(+0.68%) |
Dec 08, 2020 | 32.61 | 33.67 | 32.39 | 33.32 | 124,625 | +0.27(+0.83%) |
Dec 07, 2020 | 33.62 | 33.93 | 32.56 | 33.04 | 198,692 | -0.57(-1.71%) |
Dec 04, 2020 | 31.11 | 33.76 | 31.02 | 33.62 | 222,174 | +2.72(+8.79%) |
Dec 03, 2020 | 31.14 | 31.37 | 30.73 | 30.90 | 40,836 | -0.33(-1.06%) |
Dec 02, 2020 | 31.25 | 31.62 | 30.69 | 31.23 | 98,911 | -0.04(-0.12%) |
Dec 01, 2020 | 31.34 | 31.78 | 30.72 | 31.27 | 335,180 | +0.46(+1.49%) |
Nov 30, 2020 | 31.33 | 31.53 | 30.18 | 30.81 | 125,864 | +0.62(+2.06%) |
Nov 27, 2020 | 30.49 | 30.75 | 29.43 | 30.19 | 33,177 | -0.34(-1.12%) |
Nov 25, 2020 | 30.92 | 31.17 | 29.52 | 30.53 | 101,277 | -0.43(-1.38%) |
Nov 24, 2020 | 31.85 | 32.19 | 30.47 | 30.96 | 128,257 | -0.24(-0.78%) |
Nov 23, 2020 | 30.89 | 31.64 | 30.58 | 31.20 | 136,608 | +0.57(+1.88%) |
Nov 20, 2020 | 31.20 | 31.48 | 30.42 | 30.63 | 68,100 | -0.72(-2.30%) |
Nov 19, 2020 | 31.54 | 32.13 | 31.21 | 31.35 | 166,186 | -0.28(-0.89%) |
Nov 18, 2020 | 30.51 | 33.06 | 30.37 | 31.63 | 239,314 | +1.45(+4.81%) |
Nov 17, 2020 | 29.16 | 30.76 | 28.92 | 30.18 | 487,236 | +0.84(+2.85%) |
Nov 16, 2020 | 29.45 | 29.68 | 28.94 | 29.34 | 199,538 | +0.25(+0.87%) |
Nov 13, 2020 | 28.95 | 29.50 | 28.64 | 29.09 | 87,719 | +0.62(+2.19%) |
Nov 12, 2020 | 28.96 | 29.54 | 28.00 | 28.47 | 87,200 | -1.07(-3.63%) |
Nov 11, 2020 | 29.70 | 29.97 | 28.75 | 29.54 | 85,603 | +0.05(+0.16%) |
Nov 10, 2020 | 29.49 | 30.01 | 29.26 | 29.49 | 218,583 | +0.51(+1.75%) |
Nov 09, 2020 | 29.69 | 29.84 | 28.20 | 28.98 | 157,920 | +0.63(+2.23%) |
Nov 06, 2020 | 28.84 | 29.29 | 28.21 | 28.35 | 69,538 | -0.50(-1.72%) |
Nov 05, 2020 | 26.91 | 29.44 | 26.91 | 28.85 | 196,375 | +1.91(+7.08%) |
Nov 04, 2020 | 27.92 | 27.95 | 26.54 | 26.94 | 105,704 | -1.85(-6.43%) |
Nov 03, 2020 | 27.85 | 29.33 | 27.28 | 28.79 | 72,433 | +1.55(+5.68%) |
Nov 02, 2020 | 26.00 | 27.24 | 25.66 | 27.24 | 107,070 | +1.59(+6.19%) |
Oct 30, 2020 | 26.22 | 27.44 | 25.10 | 25.65 | 133,222 | -0.38(-1.46%) |
Oct 29, 2020 | 24.97 | 26.97 | 24.93 | 26.03 | 169,889 | +0.96(+3.84%) |
Oct 28, 2020 | 26.64 | 26.75 | 24.54 | 25.07 | 142,532 | -2.35(-8.56%) |
Oct 27, 2020 | 28.88 | 29.40 | 27.30 | 27.42 | 82,531 | -1.62(-5.57%) |
Oct 26, 2020 | 28.65 | 29.43 | 27.47 | 29.03 | 129,735 | -0.09(-0.30%) |
Oct 23, 2020 | 30.23 | 30.23 | 28.48 | 29.12 | 61,629 | -0.56(-1.90%) |
Oct 22, 2020 | 29.99 | 29.99 | 29.21 | 29.68 | 118,317 | -0.09(-0.29%) |
Oct 21, 2020 | 30.19 | 30.55 | 29.50 | 29.77 | 153,468 | -0.39(-1.29%) |
Oct 20, 2020 | 29.87 | 30.84 | 29.64 | 30.16 | 167,732 | +0.71(+2.41%) |
Oct 19, 2020 | 28.41 | 30.27 | 28.39 | 29.45 | 306,078 | +2.49(+9.25%) |
Oct 16, 2020 | 27.35 | 28.02 | 26.60 | 26.96 | 75,804 | -0.42(-1.53%) |
Oct 15, 2020 | 26.45 | 28.08 | 26.45 | 27.38 | 41,016 | +0.51(+1.88%) |
Oct 14, 2020 | 26.70 | 27.49 | 26.08 | 26.87 | 68,534 | -0.30(-1.11%) |
Oct 13, 2020 | 27.18 | 28.09 | 26.87 | 27.17 | 45,557 | -0.34(-1.24%) |
Oct 12, 2020 | 27.44 | 27.72 | 26.99 | 27.51 | 96,368 | +0.26(+0.96%) |
Oct 09, 2020 | 27.80 | 28.06 | 26.92 | 27.25 | 47,660 | -0.36(-1.30%) |
Oct 08, 2020 | 27.84 | 28.09 | 27.29 | 27.61 | 76,399 | +0.23(+0.85%) |
Oct 07, 2020 | 27.43 | 28.21 | 27.03 | 27.38 | 71,748 | +0.27(+1.01%) |
Oct 06, 2020 | 27.56 | 28.13 | 26.62 | 27.10 | 207,589 | -0.08(-0.29%) |
Oct 05, 2020 | 26.88 | 27.98 | 26.63 | 27.18 | 77,920 | +0.32(+1.20%) |
Oct 02, 2020 | 25.75 | 27.20 | 25.66 | 26.86 | 80,734 | +0.51(+1.92%) |