Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.92 | 32.47 | 31.66 | 32.41 | 120,798 | +0.19(+0.59%) |
Oct 28, 2021 | 32.25 | 32.44 | 32.02 | 32.22 | 103,843 | -0.02(-0.06%) |
Oct 27, 2021 | 32.57 | 32.85 | 32.16 | 32.24 | 99,714 | -0.81(-2.45%) |
Oct 26, 2021 | 33.19 | 32.93 | 33.05 | 118,444 | -0.10(-0.30%) | |
Oct 25, 2021 | 33.10 | 33.42 | 33.00 | 33.15 | 190,143 | -0.01(-0.03%) |
Oct 22, 2021 | 33.11 | 33.33 | 32.95 | 33.16 | 139,962 | +0.05(+0.15%) |
Oct 21, 2021 | 32.42 | 33.24 | 32.42 | 33.11 | 92,359 | +0.64(+1.97%) |
Oct 20, 2021 | 32.49 | 32.75 | 32.26 | 32.47 | 63,667 | -0.13(-0.40%) |
Oct 19, 2021 | 32.58 | 33.07 | 32.25 | 32.60 | 70,923 | +0.31(+0.96%) |
Oct 18, 2021 | 32.74 | 32.79 | 32.23 | 32.29 | 50,465 | -0.65(-1.97%) |
Oct 15, 2021 | 33.67 | 33.67 | 32.85 | 32.94 | 90,531 | -0.14(-0.42%) |
Oct 14, 2021 | 32.63 | 33.57 | 32.40 | 33.08 | 93,825 | +0.88(+2.73%) |
Oct 13, 2021 | 32.31 | 32.75 | 31.96 | 32.20 | 80,005 | -0.02(-0.06%) |
Oct 12, 2021 | 32.13 | 32.49 | 31.63 | 32.22 | 67,296 | +0.30(+0.94%) |
Oct 11, 2021 | 32.32 | 32.84 | 31.87 | 31.92 | 61,628 | -0.49(-1.51%) |
Oct 08, 2021 | 33.14 | 33.34 | 32.25 | 32.41 | 66,260 | -0.74(-2.23%) |
Oct 07, 2021 | 33.19 | 33.86 | 33.12 | 33.15 | 102,266 | +0.31(+0.94%) |
Oct 06, 2021 | 32.63 | 33.19 | 32.52 | 32.84 | 86,618 | -0.05(-0.15%) |
Oct 05, 2021 | 33.04 | 33.35 | 32.87 | 32.89 | 68,056 | +0.08(+0.24%) |
Oct 04, 2021 | 33.78 | 33.78 | 32.55 | 32.81 | 132,706 | -1.33(-3.90%) |
Oct 01, 2021 | 33.64 | 34.29 | 33.15 | 34.14 | 112,107 | +0.64(+1.91%) |
Sep 30, 2021 | 33.19 | 33.94 | 33.19 | 33.50 | 144,147 | +0.24(+0.72%) |
Sep 29, 2021 | 33.21 | 33.45 | 32.53 | 33.26 | 171,560 | +0.11(+0.33%) |
Sep 28, 2021 | 34.27 | 34.27 | 32.83 | 33.15 | 118,881 | -1.26(-3.66%) |
Sep 27, 2021 | 33.83 | 34.80 | 33.54 | 34.41 | 94,988 | +0.27(+0.79%) |
Sep 24, 2021 | 34.31 | 35.15 | 33.87 | 34.14 | 109,894 | -0.34(-0.99%) |
Sep 23, 2021 | 34.47 | 34.75 | 34.19 | 34.48 | 98,874 | +0.19(+0.55%) |
Sep 22, 2021 | 34.58 | 34.90 | 34.20 | 34.29 | 102,656 | -0.25(-0.72%) |
Sep 21, 2021 | 34.33 | 34.73 | 34.23 | 34.54 | 102,604 | +0.16(+0.47%) |
Sep 20, 2021 | 35.34 | 35.76 | 34.08 | 34.38 | 111,142 | -1.36(-3.81%) |
Sep 17, 2021 | 35.50 | 36.60 | 35.50 | 35.74 | 263,040 | +0.28(+0.79%) |
Sep 16, 2021 | 35.30 | 35.49 | 34.74 | 35.46 | 118,699 | +0.10(+0.28%) |
Sep 15, 2021 | 35.54 | 35.89 | 34.85 | 35.36 | 85,104 | -0.12(-0.34%) |
Sep 14, 2021 | 36.93 | 36.98 | 35.26 | 35.48 | 92,576 | -1.36(-3.69%) |
Sep 13, 2021 | 36.85 | 37.05 | 36.19 | 36.84 | 154,170 | +0.11(+0.30%) |
Sep 10, 2021 | 36.63 | 37.38 | 36.37 | 36.73 | 117,589 | +0.18(+0.49%) |
Sep 09, 2021 | 36.02 | 37.16 | 35.77 | 36.55 | 193,430 | +0.45(+1.25%) |
Sep 08, 2021 | 35.83 | 36.30 | 35.46 | 36.10 | 110,068 | +0.09(+0.25%) |
Sep 07, 2021 | 35.49 | 36.07 | 35.35 | 36.01 | 247,684 | +0.60(+1.69%) |
Sep 03, 2021 | 35.01 | 35.75 | 34.81 | 35.41 | 164,480 | +0.10(+0.28%) |
Sep 02, 2021 | 34.69 | 35.36 | 33.88 | 35.31 | 117,288 | +0.77(+2.23%) |
Sep 01, 2021 | 33.84 | 34.67 | 33.73 | 34.54 | 81,765 | +0.63(+1.86%) |
Aug 31, 2021 | 34.55 | 34.58 | 33.82 | 33.91 | 85,971 | -0.71(-2.05%) |
Aug 30, 2021 | 34.98 | 35.44 | 34.26 | 34.62 | 163,247 | -0.17(-0.49%) |
Aug 27, 2021 | 33.99 | 35.34 | 33.99 | 34.79 | 219,984 | +0.78(+2.29%) |
Aug 26, 2021 | 33.07 | 34.36 | 33.07 | 34.01 | 180,773 | +0.71(+2.13%) |
Aug 25, 2021 | 33.70 | 33.70 | 32.95 | 33.30 | 163,857 | -0.46(-1.36%) |
Aug 24, 2021 | 33.10 | 34.49 | 33.10 | 33.76 | 208,055 | +0.39(+1.17%) |
Aug 23, 2021 | 32.71 | 33.37 | 32.71 | 33.37 | 85,635 | +0.77(+2.36%) |
Aug 20, 2021 | 32.22 | 33.22 | 32.06 | 32.60 | 161,059 | +0.34(+1.05%) |
Aug 19, 2021 | 32.05 | 32.65 | 32.02 | 32.26 | 200,506 | -0.22(-0.68%) |
Aug 18, 2021 | 32.65 | 32.75 | 32.14 | 32.48 | 141,806 | -0.24(-0.73%) |
Aug 17, 2021 | 32.72 | 32.88 | 32.48 | 32.72 | 132,023 | -0.23(-0.70%) |
Aug 16, 2021 | 32.92 | 32.99 | 31.95 | 32.95 | 176,075 | -0.27(-0.81%) |
Aug 13, 2021 | 33.91 | 33.91 | 32.67 | 33.22 | 134,601 | -0.75(-2.21%) |
Aug 12, 2021 | 34.49 | 34.85 | 33.79 | 33.97 | 166,739 | -0.46(-1.34%) |
Aug 11, 2021 | 36.06 | 36.07 | 34.34 | 34.43 | 213,229 | -1.45(-4.04%) |
Aug 10, 2021 | 37.19 | 39.99 | 35.71 | 35.88 | 507,492 | +3.29(+10.10%) |
Aug 09, 2021 | 32.32 | 32.76 | 32.32 | 32.59 | 237,526 | -0.02(-0.06%) |
Aug 06, 2021 | 33.09 | 33.15 | 32.41 | 32.61 | 230,467 | -0.20(-0.61%) |
Aug 05, 2021 | 32.55 | 33.19 | 32.21 | 32.81 | 238,095 | +0.16(+0.49%) |
Aug 04, 2021 | 31.33 | 32.65 | 31.10 | 32.65 | 374,941 | +1.07(+3.39%) |
Aug 03, 2021 | 31.73 | 31.83 | 30.96 | 31.58 | 218,740 | -0.21(-0.66%) |
Aug 02, 2021 | 32.49 | 32.54 | 31.76 | 31.79 | 175,249 | -0.58(-1.79%) |
Jul 30, 2021 | 32.41 | 32.71 | 32.10 | 32.37 | 139,215 | -0.27(-0.83%) |
Jul 29, 2021 | 32.41 | 32.93 | 32.23 | 32.64 | 184,320 | +0.36(+1.12%) |
Jul 28, 2021 | 32.27 | 32.48 | 31.90 | 32.28 | 352,116 | +0.28(+0.88%) |
Jul 27, 2021 | 31.66 | 32.03 | 31.00 | 32.00 | 238,053 | +0.09(+0.28%) |
Jul 26, 2021 | 31.99 | 32.27 | 31.70 | 31.91 | 106,714 | -0.08(-0.25%) |
Jul 23, 2021 | 32.63 | 32.63 | 31.65 | 31.99 | 121,443 | -0.22(-0.68%) |
Jul 22, 2021 | 33.14 | 33.14 | 31.85 | 32.21 | 194,912 | -0.74(-2.25%) |
Jul 21, 2021 | 33.18 | 33.36 | 32.77 | 32.95 | 150,983 | -0.03(-0.09%) |
Jul 20, 2021 | 32.49 | 33.54 | 32.31 | 32.98 | 247,881 | +0.51(+1.57%) |
Jul 19, 2021 | 32.61 | 33.34 | 32.05 | 32.47 | 179,868 | -0.59(-1.78%) |
Jul 16, 2021 | 33.33 | 33.81 | 32.85 | 33.06 | 132,980 | +0.01(+0.03%) |
Jul 15, 2021 | 33.20 | 33.30 | 32.61 | 33.05 | 141,271 | -0.24(-0.72%) |
Jul 14, 2021 | 34.39 | 34.39 | 33.21 | 33.29 | 148,410 | -0.94(-2.75%) |
Jul 13, 2021 | 33.63 | 34.46 | 33.54 | 34.23 | 142,930 | +0.32(+0.94%) |
Jul 12, 2021 | 33.58 | 34.21 | 32.79 | 33.91 | 132,712 | +0.54(+1.62%) |
Jul 09, 2021 | 33.21 | 33.63 | 32.58 | 33.37 | 471,328 | +0.03(+0.09%) |
Jul 08, 2021 | 32.45 | 33.53 | 32.02 | 33.34 | 250,717 | +0.29(+0.88%) |
Jul 07, 2021 | 33.88 | 34.05 | 32.54 | 33.05 | 192,651 | -0.63(-1.87%) |
Jul 06, 2021 | 34.40 | 34.40 | 33.48 | 33.68 | 150,213 | -0.86(-2.49%) |
Jul 02, 2021 | 34.97 | 35.07 | 34.52 | 34.54 | 78,865 | -0.27(-0.78%) |
Jul 01, 2021 | 34.22 | 35.24 | 34.10 | 34.81 | 174,726 | +0.54(+1.58%) |
Jun 30, 2021 | 35.45 | 35.45 | 34.27 | 34.27 | 116,093 | -1.27(-3.57%) |
Jun 29, 2021 | 36.02 | 36.02 | 35.04 | 35.54 | 119,580 | -0.41(-1.14%) |
Jun 28, 2021 | 35.59 | 36.56 | 35.59 | 35.95 | 111,320 | +0.60(+1.70%) |
Jun 25, 2021 | 35.87 | 36.12 | 35.22 | 35.35 | 495,978 | -0.51(-1.42%) |
Jun 24, 2021 | 35.41 | 36.08 | 35.15 | 35.86 | 143,776 | +0.90(+2.57%) |
Jun 23, 2021 | 35.04 | 35.34 | 34.68 | 34.96 | 114,544 | -0.08(-0.23%) |
Jun 22, 2021 | 35.06 | 35.16 | 34.52 | 35.04 | 95,140 | -0.13(-0.37%) |
Jun 21, 2021 | 35.20 | 35.50 | 34.49 | 35.17 | 116,989 | -0.09(-0.26%) |
Jun 18, 2021 | 35.42 | 35.92 | 34.80 | 35.26 | 185,939 | -0.30(-0.84%) |
Jun 17, 2021 | 34.85 | 35.71 | 34.72 | 35.56 | 124,632 | +0.81(+2.33%) |
Jun 16, 2021 | 34.92 | 35.25 | 34.28 | 34.75 | 200,849 | -0.19(-0.54%) |
Jun 15, 2021 | 35.51 | 35.51 | 34.64 | 34.94 | 132,646 | -0.59(-1.66%) |
Jun 14, 2021 | 34.79 | 35.78 | 34.29 | 35.53 | 140,304 | +1.03(+2.99%) |
Jun 11, 2021 | 34.68 | 34.74 | 34.19 | 34.50 | 91,369 | -0.06(-0.17%) |
Jun 10, 2021 | 33.53 | 34.57 | 33.53 | 34.56 | 166,698 | +0.82(+2.43%) |
Jun 09, 2021 | 34.00 | 34.42 | 33.56 | 33.74 | 122,706 | -0.14(-0.41%) |
Jun 08, 2021 | 33.14 | 34.36 | 33.14 | 33.88 | 149,781 | +0.93(+2.82%) |
Jun 07, 2021 | 33.43 | 33.48 | 32.76 | 32.95 | 184,018 | -0.42(-1.26%) |
Jun 04, 2021 | 33.28 | 33.73 | 33.00 | 33.37 | 139,688 | +0.12(+0.36%) |
Jun 03, 2021 | 33.99 | 34.28 | 33.13 | 33.25 | 144,417 | -0.92(-2.69%) |
Jun 02, 2021 | 34.58 | 34.62 | 33.47 | 34.17 | 235,218 | -0.27(-0.78%) |
Jun 01, 2021 | 35.75 | 35.75 | 34.40 | 34.44 | 180,716 | -1.23(-3.45%) |
May 28, 2021 | 36.41 | 36.72 | 35.23 | 35.67 | 266,621 | -0.48(-1.33%) |
May 27, 2021 | 35.09 | 36.46 | 34.33 | 36.15 | 775,656 | +1.26(+3.61%) |
May 26, 2021 | 34.26 | 35.16 | 34.14 | 34.89 | 257,263 | +0.79(+2.32%) |
May 25, 2021 | 33.85 | 34.17 | 32.63 | 34.10 | 526,279 | +0.34(+1.01%) |
May 24, 2021 | 34.35 | 34.69 | 33.75 | 33.76 | 146,596 | -0.45(-1.32%) |
May 21, 2021 | 34.52 | 34.71 | 33.86 | 34.21 | 127,860 | +0.11(+0.32%) |
May 20, 2021 | 34.24 | 34.71 | 33.65 | 34.10 | 212,351 | -0.15(-0.44%) |
May 19, 2021 | 34.05 | 34.55 | 33.30 | 34.25 | 321,934 | -0.50(-1.44%) |
May 18, 2021 | 34.62 | 35.55 | 34.21 | 34.75 | 430,197 | +0.27(+0.78%) |
May 17, 2021 | 35.65 | 35.95 | 34.32 | 34.48 | 385,691 | -1.59(-4.41%) |
May 14, 2021 | 35.79 | 36.15 | 35.31 | 36.07 | 132,916 | +0.69(+1.95%) |
May 13, 2021 | 36.07 | 36.75 | 34.91 | 35.38 | 173,709 | -0.50(-1.39%) |
May 12, 2021 | 35.24 | 36.56 | 34.43 | 35.88 | 232,347 | +0.52(+1.47%) |
May 11, 2021 | 34.11 | 36.28 | 32.00 | 35.36 | 471,216 | -0.74(-2.05%) |
May 10, 2021 | 37.59 | 38.00 | 35.93 | 36.10 | 201,633 | -1.99(-5.22%) |
May 07, 2021 | 37.99 | 38.85 | 37.87 | 38.09 | 296,379 | +0.13(+0.34%) |
May 06, 2021 | 37.28 | 37.98 | 36.41 | 37.96 | 348,349 | +0.51(+1.36%) |
May 05, 2021 | 37.70 | 38.17 | 37.30 | 37.45 | 184,584 | +0.15(+0.40%) |
May 04, 2021 | 37.82 | 37.82 | 36.55 | 37.30 | 176,962 | -1.01(-2.64%) |
May 03, 2021 | 39.90 | 39.98 | 38.31 | 38.31 | 185,880 | -1.47(-3.70%) |
Apr 30, 2021 | 40.22 | 40.74 | 39.49 | 39.78 | 152,200 | -0.93(-2.28%) |
Apr 29, 2021 | 42.03 | 42.03 | 40.48 | 40.71 | 122,343 | -1.14(-2.72%) |
Apr 28, 2021 | 41.26 | 42.06 | 41.01 | 41.85 | 77,238 | +0.49(+1.18%) |
Apr 27, 2021 | 42.35 | 42.35 | 41.19 | 41.36 | 334,900 | -0.70(-1.66%) |
Apr 26, 2021 | 41.86 | 42.74 | 41.81 | 42.06 | 119,239 | +0.27(+0.65%) |
Apr 23, 2021 | 40.53 | 42.10 | 40.14 | 41.79 | 166,700 | +1.39(+3.44%) |
Apr 22, 2021 | 40.70 | 41.54 | 40.38 | 40.40 | 238,580 | -0.05(-0.12%) |
Apr 21, 2021 | 39.67 | 40.50 | 39.17 | 40.45 | 116,024 | +0.69(+1.74%) |
Apr 20, 2021 | 39.88 | 40.19 | 38.83 | 39.76 | 183,833 | -0.33(-0.82%) |
Apr 19, 2021 | 40.37 | 40.85 | 39.76 | 40.09 | 272,138 | -0.69(-1.69%) |
Apr 16, 2021 | 40.56 | 41.30 | 39.66 | 40.78 | 321,900 | +0.60(+1.49%) |
Apr 15, 2021 | 38.45 | 40.26 | 37.99 | 40.18 | 207,782 | +2.14(+5.63%) |
Apr 14, 2021 | 38.76 | 38.76 | 37.92 | 38.04 | 356,511 | -0.62(-1.60%) |
Apr 13, 2021 | 38.43 | 38.99 | 37.77 | 38.66 | 185,085 | +0.23(+0.60%) |
Apr 12, 2021 | 38.26 | 38.84 | 37.54 | 38.43 | 120,301 | +0.07(+0.18%) |
Apr 09, 2021 | 37.84 | 38.44 | 37.54 | 38.36 | 162,100 | +0.38(+1.00%) |
Apr 08, 2021 | 38.21 | 38.86 | 37.71 | 37.98 | 135,813 | +0.15(+0.40%) |
Apr 07, 2021 | 38.60 | 38.60 | 37.21 | 37.83 | 188,578 | -0.71(-1.84%) |
Apr 06, 2021 | 38.61 | 39.71 | 38.34 | 38.54 | 248,673 | -0.20(-0.52%) |
Apr 05, 2021 | 37.98 | 38.96 | 37.50 | 38.74 | 331,548 | +1.24(+3.31%) |
Apr 01, 2021 | 35.71 | 37.57 | 35.70 | 37.50 | 567,200 | +2.27(+6.44%) |
Mar 31, 2021 | 33.75 | 35.39 | 33.75 | 35.23 | 437,488 | +1.75(+5.23%) |
Mar 30, 2021 | 31.88 | 33.49 | 31.50 | 33.48 | 537,690 | +1.42(+4.43%) |
Mar 29, 2021 | 32.67 | 32.73 | 31.71 | 32.06 | 1,092,871 | -0.64(-1.96%) |
Mar 26, 2021 | 33.44 | 33.78 | 32.25 | 32.70 | 494,100 | -0.50(-1.51%) |
Mar 25, 2021 | 32.82 | 33.39 | 32.82 | 33.20 | 332,865 | +0.35(+1.07%) |
Mar 24, 2021 | 35.37 | 35.37 | 32.81 | 32.85 | 235,185 | -2.12(-6.06%) |
Mar 23, 2021 | 35.13 | 35.39 | 34.45 | 34.97 | 541,653 | -0.67(-1.88%) |
Mar 22, 2021 | 36.34 | 36.72 | 35.54 | 35.64 | 341,958 | -0.70(-1.93%) |
Mar 19, 2021 | 35.36 | 37.08 | 35.23 | 36.34 | 1,199,800 | +1.01(+2.86%) |
Mar 18, 2021 | 37.45 | 37.45 | 35.19 | 35.33 | 501,881 | -2.42(-6.41%) |
Mar 17, 2021 | 37.63 | 38.51 | 36.98 | 37.75 | 449,459 | -0.15(-0.40%) |
Mar 16, 2021 | 38.62 | 39.16 | 37.66 | 37.90 | 216,471 | -0.65(-1.69%) |
Mar 15, 2021 | 38.58 | 39.00 | 38.33 | 38.55 | 300,806 | -0.41(-1.05%) |
Mar 12, 2021 | 40.13 | 40.13 | 38.65 | 38.96 | 133,500 | -0.93(-2.33%) |
Mar 11, 2021 | 39.51 | 40.40 | 39.08 | 39.89 | 329,170 | +0.94(+2.41%) |
Mar 10, 2021 | 39.65 | 39.65 | 38.47 | 38.95 | 220,475 | -0.12(-0.31%) |
Mar 09, 2021 | 42.76 | 43.04 | 38.95 | 39.07 | 495,430 | -2.63(-6.31%) |
Mar 08, 2021 | 43.06 | 43.48 | 41.35 | 41.70 | 797,966 | -1.30(-3.02%) |
Mar 05, 2021 | 41.92 | 43.11 | 40.44 | 43.00 | 393,900 | +1.75(+4.24%) |
Mar 04, 2021 | 41.25 | 41.96 | 39.84 | 41.25 | 346,526 | -0.31(-0.75%) |
Mar 03, 2021 | 42.97 | 43.28 | 41.38 | 41.56 | 267,682 | -1.31(-3.06%) |
Mar 02, 2021 | 43.19 | 43.39 | 42.24 | 42.87 | 313,080 | -0.27(-0.63%) |
Mar 01, 2021 | 43.35 | 43.79 | 42.80 | 43.14 | 225,608 | +0.79(+1.87%) |
Feb 26, 2021 | 43.41 | 43.75 | 41.48 | 42.35 | 195,600 | -0.82(-1.90%) |
Feb 25, 2021 | 45.00 | 45.25 | 43.11 | 43.17 | 229,895 | -1.92(-4.26%) |
Feb 24, 2021 | 42.99 | 45.13 | 42.61 | 45.09 | 263,319 | +2.02(+4.69%) |
Feb 23, 2021 | 42.58 | 43.56 | 42.25 | 43.07 | 360,247 | -0.24(-0.55%) |
Feb 22, 2021 | 42.45 | 43.62 | 42.26 | 43.31 | 391,290 | +0.30(+0.70%) |
Feb 19, 2021 | 40.58 | 43.21 | 40.48 | 43.01 | 386,200 | +2.74(+6.80%) |
Feb 18, 2021 | 40.10 | 41.08 | 39.66 | 40.27 | 402,102 | -0.68(-1.66%) |
Feb 17, 2021 | 40.91 | 41.52 | 40.25 | 40.95 | 390,106 | -0.59(-1.42%) |
Feb 16, 2021 | 42.67 | 42.72 | 40.83 | 41.54 | 547,895 | -1.34(-3.13%) |
Feb 12, 2021 | 41.96 | 43.06 | 41.24 | 42.88 | 228,900 | +0.85(+2.02%) |
Feb 11, 2021 | 42.47 | 44.13 | 41.67 | 42.03 | 413,983 | -0.79(-1.84%) |
Feb 10, 2021 | 47.66 | 48.20 | 40.98 | 42.82 | 864,419 | +2.09(+5.13%) |
Feb 09, 2021 | 39.63 | 41.08 | 39.19 | 40.73 | 273,009 | +0.98(+2.47%) |
Feb 08, 2021 | 39.41 | 39.94 | 38.87 | 39.75 | 180,238 | +0.67(+1.71%) |
Feb 05, 2021 | 38.73 | 39.24 | 38.53 | 39.08 | 176,800 | +0.67(+1.74%) |
Feb 04, 2021 | 36.73 | 38.45 | 36.61 | 38.41 | 238,100 | +1.76(+4.80%) |
Feb 03, 2021 | 36.52 | 36.68 | 35.70 | 36.65 | 151,917 | +0.26(+0.71%) |
Feb 02, 2021 | 35.31 | 36.50 | 35.24 | 36.39 | 352,517 | +1.33(+3.79%) |
Feb 01, 2021 | 34.27 | 35.53 | 34.21 | 35.06 | 403,763 | +1.08(+3.18%) |
Jan 29, 2021 | 35.17 | 35.17 | 33.77 | 33.98 | 260,300 | -1.16(-3.30%) |
Jan 28, 2021 | 35.38 | 35.68 | 34.68 | 35.14 | 202,305 | +0.15(+0.43%) |
Jan 27, 2021 | 36.29 | 36.50 | 34.98 | 34.99 | 206,272 | -1.86(-5.05%) |
Jan 26, 2021 | 37.05 | 37.06 | 36.31 | 36.85 | 176,670 | +0.05(+0.14%) |
Jan 25, 2021 | 38.06 | 38.37 | 36.40 | 36.80 | 269,628 | -1.20(-3.16%) |
Jan 22, 2021 | 38.18 | 38.46 | 37.67 | 38.00 | 159,800 | -0.43(-1.12%) |
Jan 21, 2021 | 38.68 | 38.69 | 37.70 | 38.43 | 154,512 | -0.05(-0.13%) |
Jan 20, 2021 | 38.81 | 39.30 | 38.23 | 38.48 | 437,823 | -0.10(-0.26%) |
Jan 19, 2021 | 38.41 | 38.78 | 38.09 | 38.58 | 216,338 | +0.60(+1.58%) |
Jan 15, 2021 | 38.59 | 39.25 | 37.89 | 37.98 | 156,900 | -0.96(-2.47%) |
Jan 14, 2021 | 38.15 | 39.25 | 38.04 | 38.94 | 197,139 | +0.99(+2.61%) |
Jan 13, 2021 | 39.25 | 39.62 | 37.89 | 37.95 | 225,076 | -1.50(-3.80%) |
Jan 12, 2021 | 38.78 | 39.93 | 38.63 | 39.45 | 298,074 | +0.94(+2.44%) |
Jan 11, 2021 | 36.86 | 38.73 | 36.60 | 38.51 | 257,645 | +1.30(+3.49%) |
Jan 08, 2021 | 35.55 | 37.30 | 35.45 | 37.21 | 383,000 | +1.94(+5.50%) |
Jan 07, 2021 | 35.00 | 35.52 | 34.83 | 35.27 | 301,291 | +0.34(+0.97%) |
Jan 06, 2021 | 35.50 | 35.50 | 34.40 | 34.93 | 276,563 | -0.31(-0.88%) |
Jan 05, 2021 | 35.00 | 35.52 | 34.79 | 35.24 | 223,349 | +0.25(+0.71%) |
Jan 04, 2021 | 35.98 | 35.98 | 34.87 | 34.99 | 243,918 | -0.69(-1.93%) |
Dec 31, 2020 | 35.68 | 35.68 | 35.68 | 165,058 | +0.13(+0.37%) | |
Dec 30, 2020 | 35.10 | 35.69 | 34.37 | 35.55 | 165,058 | -0.15(-0.42%) |
Dec 29, 2020 | 36.52 | 36.61 | 35.46 | 35.70 | 175,194 | -0.56(-1.54%) |
Dec 28, 2020 | 36.59 | 36.80 | 35.21 | 36.26 | 222,203 | +0.04(+0.11%) |
Dec 24, 2020 | 36.50 | 36.70 | 35.84 | 36.22 | 93,900 | -0.14(-0.39%) |
Dec 23, 2020 | 36.37 | 36.84 | 36.12 | 36.36 | 165,433 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.38 | 35.49 | 36.25 | 248,338 | +0.12(+0.33%) |
Dec 21, 2020 | 36.68 | 36.77 | 35.43 | 36.13 | 525,085 | -0.77(-2.09%) |
Dec 18, 2020 | 36.90 | 37.59 | 36.73 | 36.90 | 532,800 | +0.18(+0.49%) |
Dec 17, 2020 | 36.08 | 36.76 | 35.91 | 36.72 | 264,954 | +0.93(+2.60%) |
Dec 16, 2020 | 34.36 | 35.88 | 34.36 | 35.79 | 304,826 | +1.68(+4.93%) |
Dec 15, 2020 | 33.50 | 34.50 | 32.97 | 34.11 | 238,045 | +1.00(+3.02%) |
Dec 14, 2020 | 32.75 | 33.49 | 32.57 | 33.11 | 204,975 | +0.50(+1.53%) |
Dec 11, 2020 | 32.16 | 32.91 | 31.81 | 32.61 | 262,900 | +0.36(+1.12%) |
Dec 10, 2020 | 31.60 | 32.48 | 31.25 | 32.25 | 528,385 | +0.51(+1.61%) |
Dec 09, 2020 | 32.32 | 32.87 | 31.70 | 31.74 | 449,780 | -2.26(-6.65%) |
Dec 08, 2020 | 33.69 | 34.55 | 33.35 | 34.00 | 297,776 | +0.06(+0.18%) |
Dec 07, 2020 | 33.29 | 34.28 | 33.05 | 33.94 | 227,608 | +0.69(+2.08%) |
Dec 04, 2020 | 33.27 | 33.71 | 32.89 | 33.25 | 414,100 | +0.22(+0.67%) |
Dec 03, 2020 | 34.42 | 34.78 | 33.01 | 33.03 | 335,412 | -1.26(-3.67%) |
Dec 02, 2020 | 33.87 | 34.56 | 32.95 | 34.29 | 389,235 | +0.25(+0.73%) |
Dec 01, 2020 | 34.80 | 34.80 | 33.81 | 34.04 | 367,563 | -0.42(-1.22%) |
Nov 30, 2020 | 33.82 | 34.84 | 33.30 | 34.46 | 474,356 | +0.64(+1.89%) |
Nov 27, 2020 | 33.37 | 33.92 | 33.02 | 33.82 | 182,000 | +0.46(+1.38%) |
Nov 25, 2020 | 32.02 | 33.50 | 31.85 | 33.36 | 399,000 | +1.35(+4.22%) |
Nov 24, 2020 | 32.27 | 32.27 | 31.30 | 32.01 | 384,624 | -0.17(-0.53%) |
Nov 23, 2020 | 32.14 | 32.43 | 31.06 | 32.18 | 414,559 | +0.35(+1.10%) |
Nov 20, 2020 | 31.85 | 32.20 | 31.08 | 31.83 | 259,200 | -0.20(-0.62%) |
Nov 19, 2020 | 31.98 | 32.30 | 31.25 | 32.03 | 324,536 | -0.13(-0.40%) |
Nov 18, 2020 | 31.10 | 32.33 | 30.89 | 32.16 | 461,790 | +1.20(+3.88%) |
Nov 17, 2020 | 31.05 | 31.36 | 29.92 | 30.96 | 431,441 | -0.04(-0.13%) |
Nov 16, 2020 | 32.62 | 32.62 | 30.80 | 31.00 | 830,700 | -1.62(-4.97%) |
Nov 13, 2020 | 33.96 | 34.05 | 32.27 | 32.62 | 837,900 | -0.97(-2.89%) |
Nov 12, 2020 | 31.77 | 33.60 | 31.77 | 33.59 | 684,729 | +1.43(+4.45%) |
Nov 11, 2020 | 29.16 | 32.36 | 28.98 | 32.16 | 2,733,772 | -3.31(-9.33%) |
Nov 10, 2020 | 35.67 | 36.19 | 35.05 | 35.47 | 794,632 | +0.01(+0.03%) |
Nov 09, 2020 | 36.50 | 37.69 | 35.42 | 35.46 | 233,977 | -0.13(-0.37%) |
Nov 06, 2020 | 36.04 | 36.22 | 34.87 | 35.59 | 291,100 | -0.51(-1.41%) |
Nov 05, 2020 | 36.40 | 37.35 | 35.98 | 36.10 | 215,658 | +0.16(+0.45%) |
Nov 04, 2020 | 36.15 | 36.86 | 35.67 | 35.94 | 256,476 | +0.69(+1.96%) |
Nov 03, 2020 | 36.09 | 36.80 | 35.20 | 35.25 | 300,145 | -0.43(-1.21%) |