Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.85 | 43.20 | 42.09 | 42.23 | 789,892 | -0.89(-2.06%) |
Oct 28, 2021 | 42.42 | 43.13 | 42.38 | 43.11 | 552,402 | +0.71(+1.67%) |
Oct 27, 2021 | 42.86 | 42.85 | 42.19 | 42.41 | 598,135 | -0.27(-0.63%) |
Oct 26, 2021 | 42.26 | 42.87 | 42.67 | 558,708 | +0.41(+0.98%) | |
Oct 25, 2021 | 42.01 | 42.46 | 41.59 | 42.26 | 368,617 | +0.24(+0.58%) |
Oct 22, 2021 | 42.01 | 42.30 | 41.72 | 42.02 | 458,869 | +0.07(+0.16%) |
Oct 21, 2021 | 41.64 | 42.12 | 41.64 | 41.95 | 485,187 | +0.26(+0.62%) |
Oct 20, 2021 | 41.39 | 41.99 | 41.32 | 41.69 | 879,121 | +0.53(+1.30%) |
Oct 19, 2021 | 41.50 | 41.50 | 41.16 | 41.16 | 630,864 | -0.27(-0.65%) |
Oct 18, 2021 | 41.28 | 41.66 | 41.10 | 41.42 | 932,876 | -0.09(-0.21%) |
Oct 15, 2021 | 42.00 | 42.29 | 41.47 | 41.51 | 710,201 | -0.26(-0.62%) |
Oct 14, 2021 | 42.04 | 42.04 | 41.47 | 41.77 | 871,332 | -0.04(-0.10%) |
Oct 13, 2021 | 41.06 | 41.81 | 40.54 | 41.81 | 443,331 | +0.78(+1.89%) |
Oct 12, 2021 | 40.56 | 41.28 | 40.54 | 41.03 | 634,881 | +0.35(+0.85%) |
Oct 11, 2021 | 40.69 | 40.90 | 40.53 | 40.69 | 332,668 | -0.05(-0.13%) |
Oct 08, 2021 | 41.17 | 41.44 | 40.67 | 40.74 | 395,817 | -0.52(-1.26%) |
Oct 07, 2021 | 41.95 | 42.03 | 41.18 | 41.26 | 845,409 | -0.25(-0.60%) |
Oct 06, 2021 | 40.65 | 41.51 | 40.06 | 41.51 | 706,035 | +0.68(+1.67%) |
Oct 05, 2021 | 41.38 | 41.38 | 40.71 | 40.83 | 1,242,978 | -0.36(-0.88%) |
Oct 04, 2021 | 40.94 | 41.47 | 40.83 | 41.19 | 1,275,456 | +0.29(+0.72%) |
Oct 01, 2021 | 40.06 | 41.13 | 39.99 | 40.90 | 1,851,054 | +1.16(+2.93%) |
Sep 30, 2021 | 40.88 | 41.02 | 39.71 | 39.73 | 727,060 | -1.02(-2.50%) |
Sep 29, 2021 | 40.56 | 41.09 | 40.43 | 40.75 | 941,322 | +0.42(+1.04%) |
Sep 28, 2021 | 40.55 | 40.73 | 39.86 | 40.33 | 1,256,710 | -0.43(-1.04%) |
Sep 27, 2021 | 41.86 | 41.86 | 40.69 | 40.75 | 1,148,626 | -0.87(-2.09%) |
Sep 24, 2021 | 42.12 | 42.36 | 41.51 | 41.62 | 1,565,268 | -0.73(-1.73%) |
Sep 23, 2021 | 42.95 | 42.95 | 42.18 | 42.35 | 2,319,198 | -0.26(-0.60%) |
Sep 22, 2021 | 42.15 | 42.92 | 42.02 | 42.61 | 2,407,597 | +0.67(+1.60%) |
Sep 21, 2021 | 42.01 | 42.41 | 41.94 | 41.94 | 913,802 | +0.28(+0.67%) |
Sep 20, 2021 | 41.27 | 42.04 | 41.00 | 41.66 | 939,742 | -0.38(-0.91%) |
Sep 17, 2021 | 42.83 | 43.04 | 42.01 | 42.04 | 1,586,683 | -0.79(-1.85%) |
Sep 16, 2021 | 42.64 | 43.21 | 42.64 | 42.83 | 1,753,380 | +0.20(+0.46%) |
Sep 15, 2021 | 42.22 | 42.81 | 42.15 | 42.64 | 836,912 | +0.37(+0.87%) |
Sep 14, 2021 | 42.78 | 42.99 | 42.12 | 42.27 | 512,111 | -0.38(-0.90%) |
Sep 13, 2021 | 42.49 | 43.10 | 42.49 | 42.65 | 956,583 | +0.55(+1.31%) |
Sep 10, 2021 | 42.96 | 43.07 | 42.09 | 42.10 | 685,623 | -0.73(-1.71%) |
Sep 09, 2021 | 43.58 | 43.79 | 42.82 | 42.83 | 354,231 | -1.01(-2.31%) |
Sep 08, 2021 | 43.76 | 44.31 | 43.64 | 43.84 | 655,279 | -0.16(-0.37%) |
Sep 07, 2021 | 44.10 | 44.16 | 43.67 | 44.01 | 735,170 | -0.22(-0.50%) |
Sep 03, 2021 | 44.45 | 44.45 | 43.84 | 44.23 | 458,657 | -0.23(-0.52%) |
Sep 02, 2021 | 44.36 | 44.52 | 44.01 | 44.46 | 646,652 | +0.16(+0.37%) |
Sep 01, 2021 | 44.22 | 44.52 | 43.94 | 44.30 | 708,349 | +0.22(+0.50%) |
Aug 31, 2021 | 43.82 | 44.14 | 43.55 | 44.07 | 641,049 | +0.20(+0.45%) |
Aug 30, 2021 | 43.38 | 43.96 | 42.82 | 43.88 | 1,026,708 | +0.44(+1.02%) |
Aug 27, 2021 | 43.16 | 43.90 | 43.13 | 43.44 | 765,111 | +0.52(+1.21%) |
Aug 26, 2021 | 42.97 | 43.18 | 42.78 | 42.92 | 757,510 | -0.03(-0.06%) |
Aug 25, 2021 | 42.23 | 43.22 | 41.98 | 42.94 | 911,219 | +0.74(+1.76%) |
Aug 24, 2021 | 42.35 | 42.39 | 41.96 | 42.20 | 580,283 | +0.13(+0.30%) |
Aug 23, 2021 | 42.47 | 42.61 | 42.01 | 42.07 | 622,472 | -0.09(-0.22%) |
Aug 20, 2021 | 41.77 | 42.40 | 41.41 | 42.17 | 494,126 | +0.22(+0.53%) |
Aug 19, 2021 | 42.21 | 42.54 | 41.58 | 41.95 | 433,908 | -0.56(-1.32%) |
Aug 18, 2021 | 42.96 | 43.08 | 42.46 | 42.51 | 514,830 | -0.41(-0.95%) |
Aug 17, 2021 | 42.93 | 42.98 | 42.40 | 42.92 | 632,010 | -0.37(-0.87%) |
Aug 16, 2021 | 43.43 | 43.72 | 43.20 | 43.29 | 584,247 | -0.04(-0.10%) |
Aug 13, 2021 | 43.33 | 43.50 | 43.01 | 43.33 | 521,240 | +0.15(+0.35%) |
Aug 12, 2021 | 43.40 | 43.40 | 42.77 | 43.18 | 550,981 | +0.03(+0.06%) |
Aug 11, 2021 | 42.75 | 43.31 | 42.31 | 43.15 | 651,659 | +0.62(+1.46%) |
Aug 10, 2021 | 43.10 | 43.26 | 42.48 | 42.53 | 510,263 | -0.59(-1.36%) |
Aug 09, 2021 | 43.48 | 43.49 | 43.02 | 43.12 | 1,161,289 | -0.48(-1.09%) |
Aug 06, 2021 | 43.90 | 44.23 | 43.54 | 43.60 | 496,362 | -0.18(-0.41%) |
Aug 05, 2021 | 42.09 | 43.79 | 42.09 | 43.78 | 525,605 | +1.04(+2.43%) |
Aug 04, 2021 | 42.35 | 43.32 | 41.95 | 42.74 | 818,937 | +0.26(+0.60%) |
Aug 03, 2021 | 42.69 | 42.94 | 41.85 | 42.48 | 512,824 | +0.04(+0.10%) |
Aug 02, 2021 | 43.13 | 43.74 | 42.30 | 42.44 | 447,581 | -0.32(-0.74%) |
Jul 30, 2021 | 43.00 | 43.68 | 42.75 | 42.75 | 680,019 | -0.22(-0.51%) |
Jul 29, 2021 | 42.92 | 43.47 | 42.81 | 42.98 | 704,227 | +0.21(+0.50%) |
Jul 28, 2021 | 42.92 | 43.01 | 42.52 | 42.76 | 849,892 | -0.16(-0.38%) |
Jul 27, 2021 | 42.62 | 43.05 | 42.41 | 42.92 | 560,770 | +0.20(+0.48%) |
Jul 26, 2021 | 42.45 | 43.07 | 42.31 | 42.72 | 1,217,219 | +0.14(+0.32%) |
Jul 23, 2021 | 42.12 | 42.64 | 41.92 | 42.58 | 474,438 | +0.72(+1.71%) |
Jul 22, 2021 | 42.16 | 42.32 | 41.70 | 41.87 | 548,579 | -0.31(-0.75%) |
Jul 21, 2021 | 42.13 | 42.59 | 42.13 | 42.18 | 546,970 | +0.18(+0.43%) |
Jul 20, 2021 | 40.69 | 42.28 | 40.62 | 42.01 | 922,111 | +1.46(+3.61%) |
Jul 19, 2021 | 40.72 | 41.13 | 39.99 | 40.54 | 1,316,547 | -0.75(-1.81%) |
Jul 16, 2021 | 41.55 | 41.73 | 41.29 | 41.29 | 1,172,148 | -0.11(-0.27%) |
Jul 15, 2021 | 41.18 | 41.55 | 41.15 | 41.40 | 1,112,788 | +0.18(+0.43%) |
Jul 14, 2021 | 40.93 | 41.49 | 40.87 | 41.22 | 568,273 | +0.31(+0.77%) |
Jul 13, 2021 | 41.57 | 41.84 | 40.72 | 40.91 | 719,198 | -0.88(-2.10%) |
Jul 12, 2021 | 41.44 | 41.86 | 41.29 | 41.78 | 1,158,759 | +0.31(+0.76%) |
Jul 09, 2021 | 40.86 | 41.57 | 40.78 | 41.47 | 1,728,388 | +0.90(+2.22%) |
Jul 08, 2021 | 40.46 | 40.82 | 40.00 | 40.57 | 2,336,335 | -0.31(-0.77%) |
Jul 07, 2021 | 40.91 | 41.28 | 40.76 | 40.88 | 2,989,302 | -0.11(-0.27%) |
Jul 06, 2021 | 40.75 | 41.06 | 40.12 | 40.99 | 1,597,668 | +0.14(+0.33%) |
Jul 02, 2021 | 41.06 | 41.41 | 40.66 | 40.86 | 1,480,266 | +0.10(+0.25%) |
Jul 01, 2021 | 40.68 | 41.20 | 40.60 | 40.75 | 2,920,171 | +0.03(+0.06%) |
Jun 30, 2021 | 41.00 | 41.32 | 40.72 | 40.73 | 1,742,828 | -0.14(-0.33%) |
Jun 29, 2021 | 40.59 | 41.32 | 40.59 | 40.86 | 1,066,409 | +0.31(+0.77%) |
Jun 28, 2021 | 41.18 | 41.38 | 40.10 | 40.55 | 1,021,939 | -0.50(-1.21%) |
Jun 25, 2021 | 40.40 | 41.08 | 40.32 | 41.05 | 1,550,071 | +0.58(+1.43%) |
Jun 24, 2021 | 40.70 | 40.70 | 40.24 | 40.47 | 543,125 | +0.02(+0.04%) |
Jun 23, 2021 | 40.52 | 40.75 | 40.27 | 40.45 | 818,248 | -0.07(-0.17%) |
Jun 22, 2021 | 40.94 | 40.95 | 40.50 | 40.52 | 1,059,744 | -0.32(-0.78%) |
Jun 21, 2021 | 40.26 | 41.00 | 40.13 | 40.84 | 805,753 | +0.76(+1.91%) |
Jun 18, 2021 | 40.53 | 40.84 | 39.97 | 40.08 | 2,456,459 | -0.76(-1.87%) |
Jun 17, 2021 | 41.26 | 41.47 | 40.80 | 40.84 | 1,220,964 | -0.34(-0.84%) |
Jun 16, 2021 | 41.73 | 41.97 | 41.12 | 41.18 | 895,689 | -0.50(-1.19%) |
Jun 15, 2021 | 42.31 | 42.39 | 41.59 | 41.68 | 1,088,623 | -0.67(-1.59%) |
Jun 14, 2021 | 42.75 | 42.97 | 42.34 | 42.35 | 1,198,027 | -0.40(-0.94%) |
Jun 11, 2021 | 42.81 | 42.92 | 42.37 | 42.76 | 1,149,022 | -0.03(-0.08%) |
Jun 10, 2021 | 42.34 | 43.00 | 42.14 | 42.79 | 693,705 | +0.55(+1.31%) |
Jun 09, 2021 | 42.23 | 42.44 | 42.06 | 42.23 | 875,706 | +0.19(+0.46%) |
Jun 08, 2021 | 42.13 | 42.23 | 41.92 | 42.04 | 1,545,333 | +0.13(+0.30%) |
Jun 07, 2021 | 41.57 | 42.21 | 41.53 | 41.92 | 525,358 | +0.34(+0.81%) |
Jun 04, 2021 | 41.34 | 41.76 | 41.00 | 41.58 | 1,290,972 | +0.59(+1.43%) |
Jun 03, 2021 | 41.01 | 41.25 | 40.53 | 40.99 | 701,680 | -0.08(-0.18%) |
Jun 02, 2021 | 40.94 | 41.18 | 40.56 | 41.07 | 935,961 | +0.33(+0.80%) |
Jun 01, 2021 | 39.98 | 40.74 | 39.88 | 40.74 | 1,792,596 | +1.03(+2.58%) |
May 28, 2021 | 39.60 | 40.27 | 39.33 | 39.71 | 1,244,993 | +0.13(+0.32%) |
May 27, 2021 | 40.21 | 40.23 | 39.50 | 39.59 | 1,345,459 | -0.40(-1.01%) |
May 26, 2021 | 39.75 | 40.27 | 39.39 | 39.99 | 506,423 | +0.40(+1.02%) |
May 25, 2021 | 39.56 | 39.84 | 39.18 | 39.59 | 527,156 | +0.16(+0.41%) |
May 24, 2021 | 39.01 | 39.62 | 38.70 | 39.43 | 480,559 | +0.71(+1.82%) |
May 21, 2021 | 39.15 | 39.35 | 38.65 | 38.72 | 546,282 | -0.39(-0.99%) |
May 20, 2021 | 38.71 | 39.23 | 38.49 | 39.11 | 460,324 | +0.37(+0.95%) |
May 19, 2021 | 38.25 | 38.75 | 37.81 | 38.74 | 571,129 | +0.12(+0.30%) |
May 18, 2021 | 38.47 | 38.83 | 38.04 | 38.62 | 626,677 | +0.08(+0.20%) |
May 17, 2021 | 38.50 | 38.69 | 38.10 | 38.55 | 512,508 | -0.04(-0.11%) |
May 14, 2021 | 38.05 | 38.72 | 37.93 | 38.59 | 441,482 | +0.70(+1.84%) |
May 13, 2021 | 37.65 | 38.32 | 37.53 | 37.89 | 650,337 | +0.35(+0.94%) |
May 12, 2021 | 38.17 | 38.44 | 37.29 | 37.54 | 729,180 | -0.62(-1.63%) |
May 11, 2021 | 38.89 | 39.08 | 37.81 | 38.16 | 906,935 | -1.12(-2.85%) |
May 10, 2021 | 40.04 | 40.22 | 39.24 | 39.28 | 464,142 | -0.44(-1.10%) |
May 07, 2021 | 38.99 | 39.76 | 38.85 | 39.71 | 443,793 | +0.71(+1.83%) |
May 06, 2021 | 38.61 | 39.20 | 38.54 | 39.00 | 720,564 | +0.23(+0.59%) |
May 05, 2021 | 39.18 | 39.59 | 38.44 | 38.77 | 948,350 | -0.84(-2.12%) |
May 04, 2021 | 39.70 | 40.08 | 39.52 | 39.61 | 806,811 | -0.08(-0.21%) |
May 03, 2021 | 40.02 | 40.10 | 39.48 | 39.70 | 794,008 | -0.25(-0.63%) |
Apr 30, 2021 | 40.02 | 40.38 | 39.57 | 39.95 | 1,609,974 | -0.14(-0.36%) |
Apr 29, 2021 | 39.29 | 40.19 | 39.08 | 40.09 | 1,894,669 | +1.43(+3.69%) |
Apr 28, 2021 | 38.81 | 39.00 | 38.64 | 38.66 | 836,792 | -0.06(-0.15%) |
Apr 27, 2021 | 38.84 | 38.99 | 38.55 | 38.72 | 445,297 | -0.08(-0.22%) |
Apr 26, 2021 | 38.95 | 39.20 | 38.70 | 38.81 | 512,835 | +0.16(+0.41%) |
Apr 23, 2021 | 38.79 | 38.92 | 38.30 | 38.65 | 503,496 | +0.11(+0.28%) |
Apr 22, 2021 | 38.92 | 39.18 | 38.28 | 38.54 | 431,118 | -0.27(-0.69%) |
Apr 21, 2021 | 37.84 | 38.86 | 37.50 | 38.81 | 693,013 | +1.08(+2.85%) |
Apr 20, 2021 | 37.09 | 37.84 | 37.09 | 37.73 | 1,259,304 | +0.31(+0.83%) |
Apr 19, 2021 | 37.34 | 37.54 | 37.07 | 37.42 | 712,614 | +0.15(+0.41%) |
Apr 16, 2021 | 37.28 | 37.50 | 37.08 | 37.27 | 1,059,829 | -0.01(-0.02%) |
Apr 15, 2021 | 37.13 | 37.34 | 36.86 | 37.28 | 920,259 | +0.53(+1.44%) |
Apr 14, 2021 | 36.86 | 37.06 | 36.58 | 36.75 | 870,056 | -0.15(-0.41%) |
Apr 13, 2021 | 37.32 | 37.37 | 36.75 | 36.90 | 524,553 | -0.35(-0.95%) |
Apr 12, 2021 | 36.94 | 37.40 | 36.53 | 37.25 | 1,306,988 | +0.39(+1.05%) |
Apr 09, 2021 | 37.12 | 37.12 | 36.58 | 36.87 | 679,380 | -0.11(-0.30%) |
Apr 08, 2021 | 36.85 | 37.29 | 36.53 | 36.97 | 1,000,578 | +0.18(+0.50%) |
Apr 07, 2021 | 36.80 | 37.06 | 36.23 | 36.79 | 1,175,109 | +0.02(+0.05%) |
Apr 06, 2021 | 36.60 | 36.81 | 36.32 | 36.77 | 810,701 | +0.16(+0.44%) |
Apr 05, 2021 | 36.51 | 36.67 | 36.03 | 36.61 | 749,888 | +0.10(+0.28%) |
Apr 01, 2021 | 36.15 | 36.51 | 35.73 | 36.51 | 759,469 | +0.80(+2.24%) |
Mar 31, 2021 | 35.62 | 36.30 | 35.56 | 35.71 | 840,559 | +0.09(+0.26%) |
Mar 30, 2021 | 35.26 | 35.74 | 35.11 | 35.62 | 841,273 | +0.37(+1.04%) |
Mar 29, 2021 | 35.56 | 35.81 | 34.98 | 35.26 | 1,363,948 | -0.49(-1.37%) |
Mar 26, 2021 | 35.84 | 35.88 | 35.12 | 35.74 | 816,314 | +0.27(+0.77%) |
Mar 25, 2021 | 34.52 | 35.58 | 33.95 | 35.47 | 979,339 | +0.79(+2.29%) |
Mar 24, 2021 | 34.68 | 35.26 | 34.60 | 34.68 | 636,626 | +0.08(+0.24%) |
Mar 23, 2021 | 35.05 | 35.31 | 34.38 | 34.59 | 837,101 | -0.52(-1.49%) |
Mar 22, 2021 | 34.77 | 35.31 | 34.49 | 35.12 | 997,333 | +0.48(+1.39%) |
Mar 19, 2021 | 35.23 | 35.50 | 34.49 | 34.63 | 2,149,785 | -0.64(-1.81%) |
Mar 18, 2021 | 35.98 | 36.34 | 35.07 | 35.27 | 806,172 | -0.91(-2.52%) |
Mar 17, 2021 | 35.74 | 36.25 | 35.64 | 36.18 | 1,153,266 | +0.25(+0.69%) |
Mar 16, 2021 | 36.56 | 36.80 | 35.71 | 35.93 | 837,090 | -0.51(-1.39%) |
Mar 15, 2021 | 35.72 | 36.87 | 35.47 | 36.44 | 1,891,578 | +0.95(+2.68%) |
Mar 12, 2021 | 35.36 | 35.60 | 34.58 | 35.49 | 1,475,864 | +0.24(+0.68%) |
Mar 11, 2021 | 35.14 | 35.80 | 34.73 | 35.25 | 771,454 | +0.23(+0.66%) |
Mar 10, 2021 | 34.69 | 35.38 | 34.47 | 35.02 | 1,020,788 | +0.63(+1.83%) |
Mar 09, 2021 | 34.36 | 34.97 | 33.92 | 34.39 | 929,655 | +0.05(+0.14%) |
Mar 08, 2021 | 34.78 | 34.99 | 34.19 | 34.34 | 1,358,645 | -0.10(-0.29%) |
Mar 05, 2021 | 34.59 | 34.59 | 32.71 | 34.44 | 1,091,680 | +0.18(+0.53%) |
Mar 04, 2021 | 34.92 | 35.31 | 33.51 | 34.25 | 1,065,286 | -0.98(-2.77%) |
Mar 03, 2021 | 35.02 | 35.93 | 35.01 | 35.23 | 800,231 | +0.36(+1.02%) |
Mar 02, 2021 | 35.30 | 35.47 | 34.53 | 34.87 | 1,698,328 | -0.51(-1.45%) |
Mar 01, 2021 | 36.26 | 36.75 | 35.36 | 35.39 | 1,357,403 | -0.23(-0.65%) |
Feb 26, 2021 | 36.02 | 36.57 | 35.54 | 35.62 | 1,481,419 | -0.07(-0.21%) |
Feb 25, 2021 | 36.88 | 37.47 | 35.48 | 35.69 | 897,744 | -1.13(-3.08%) |
Feb 24, 2021 | 36.40 | 37.14 | 36.17 | 36.83 | 1,004,924 | +0.75(+2.09%) |
Feb 23, 2021 | 35.90 | 36.24 | 35.65 | 36.08 | 588,986 | +0.24(+0.67%) |
Feb 22, 2021 | 35.30 | 36.37 | 35.30 | 35.84 | 1,189,884 | +0.37(+1.05%) |
Feb 19, 2021 | 34.73 | 35.98 | 34.49 | 35.46 | 1,567,048 | +1.56(+4.59%) |
Feb 18, 2021 | 34.00 | 34.33 | 33.76 | 33.91 | 551,785 | -0.20(-0.58%) |
Feb 17, 2021 | 34.08 | 34.36 | 33.54 | 34.10 | 616,789 | -0.07(-0.19%) |
Feb 16, 2021 | 34.27 | 34.36 | 33.59 | 34.17 | 752,376 | +0.04(+0.12%) |
Feb 12, 2021 | 34.02 | 34.49 | 33.70 | 34.13 | 327,419 | -0.14(-0.41%) |
Feb 11, 2021 | 34.02 | 34.63 | 33.96 | 34.27 | 786,904 | +0.31(+0.90%) |
Feb 10, 2021 | 33.53 | 34.50 | 33.51 | 33.96 | 604,923 | +0.65(+1.96%) |
Feb 09, 2021 | 32.95 | 33.42 | 32.58 | 33.31 | 547,823 | +0.36(+1.08%) |
Feb 08, 2021 | 33.29 | 33.29 | 32.86 | 32.95 | 467,502 | -0.23(-0.70%) |
Feb 05, 2021 | 33.00 | 33.31 | 32.83 | 33.19 | 487,204 | +0.49(+1.49%) |
Feb 04, 2021 | 32.73 | 33.18 | 32.52 | 32.70 | 1,420,161 | +0.00(+0.00%) |
Feb 03, 2021 | 32.78 | 32.93 | 31.99 | 32.70 | 917,404 | -0.39(-1.18%) |
Feb 02, 2021 | 33.10 | 33.22 | 32.27 | 33.09 | 619,629 | +0.28(+0.86%) |
Feb 01, 2021 | 32.09 | 32.82 | 31.47 | 32.80 | 1,447,541 | +0.88(+2.75%) |
Jan 29, 2021 | 32.52 | 33.04 | 31.84 | 31.93 | 679,356 | -0.87(-2.65%) |
Jan 28, 2021 | 32.77 | 33.41 | 32.56 | 32.80 | 1,125,180 | +0.18(+0.56%) |
Jan 27, 2021 | 32.76 | 33.69 | 32.53 | 32.61 | 1,572,591 | -0.55(-1.65%) |
Jan 26, 2021 | 33.33 | 33.57 | 32.77 | 33.16 | 889,636 | -0.03(-0.10%) |
Jan 25, 2021 | 32.80 | 33.65 | 32.76 | 33.19 | 1,725,495 | +0.32(+0.98%) |
Jan 22, 2021 | 32.61 | 32.97 | 32.24 | 32.87 | 892,523 | +0.03(+0.10%) |
Jan 21, 2021 | 32.75 | 32.96 | 32.37 | 32.84 | 868,849 | -0.04(-0.13%) |
Jan 20, 2021 | 32.10 | 33.04 | 31.93 | 32.88 | 1,069,653 | +0.75(+2.32%) |
Jan 19, 2021 | 31.91 | 32.23 | 31.57 | 32.13 | 999,819 | +0.52(+1.65%) |
Jan 15, 2021 | 31.00 | 31.74 | 30.59 | 31.61 | 1,653,281 | +0.40(+1.27%) |
Jan 14, 2021 | 31.50 | 31.61 | 31.12 | 31.22 | 651,458 | +0.14(+0.45%) |
Jan 13, 2021 | 30.93 | 31.71 | 30.54 | 31.07 | 1,129,339 | +0.32(+1.05%) |
Jan 12, 2021 | 31.24 | 31.35 | 30.70 | 30.75 | 873,647 | -0.37(-1.20%) |
Jan 11, 2021 | 31.55 | 31.66 | 30.97 | 31.12 | 743,894 | -0.75(-2.34%) |
Jan 08, 2021 | 31.47 | 31.99 | 31.21 | 31.87 | 692,762 | +0.41(+1.29%) |
Jan 07, 2021 | 31.84 | 31.84 | 30.98 | 31.46 | 874,518 | -0.44(-1.38%) |
Jan 06, 2021 | 31.27 | 32.08 | 31.17 | 31.90 | 1,259,514 | +0.86(+2.77%) |
Jan 05, 2021 | 31.48 | 32.09 | 31.00 | 31.04 | 1,974,059 | -0.41(-1.29%) |
Jan 04, 2021 | 33.43 | 33.82 | 31.42 | 31.45 | 1,149,595 | -1.81(-5.45%) |
Dec 31, 2020 | 33.26 | 33.26 | 33.26 | 704,315 | -0.16(-0.47%) | |
Dec 30, 2020 | 32.80 | 33.58 | 32.80 | 33.42 | 704,315 | +0.72(+2.19%) |
Dec 29, 2020 | 33.53 | 33.81 | 32.51 | 32.70 | 826,408 | -0.82(-2.43%) |
Dec 28, 2020 | 33.00 | 33.74 | 32.76 | 33.52 | 536,526 | +0.68(+2.06%) |
Dec 24, 2020 | 32.51 | 32.88 | 32.14 | 32.84 | 251,873 | +0.57(+1.77%) |
Dec 23, 2020 | 32.82 | 33.29 | 32.18 | 32.27 | 1,024,582 | -0.34(-1.05%) |
Dec 22, 2020 | 32.08 | 32.72 | 31.93 | 32.61 | 966,148 | +0.66(+2.07%) |
Dec 21, 2020 | 32.12 | 32.64 | 31.76 | 31.95 | 1,426,844 | -0.80(-2.44%) |
Dec 18, 2020 | 34.18 | 34.34 | 32.33 | 32.75 | 5,180,159 | -1.40(-4.10%) |
Dec 17, 2020 | 34.14 | 34.49 | 33.68 | 34.15 | 1,090,415 | +0.01(+0.02%) |
Dec 16, 2020 | 33.83 | 34.38 | 33.45 | 34.14 | 1,260,421 | +0.47(+1.40%) |
Dec 15, 2020 | 32.92 | 33.71 | 32.42 | 33.67 | 863,397 | +1.02(+3.12%) |
Dec 14, 2020 | 33.06 | 33.83 | 32.61 | 32.65 | 1,174,628 | -0.09(-0.27%) |
Dec 11, 2020 | 32.47 | 33.17 | 32.33 | 32.74 | 648,639 | -0.15(-0.47%) |
Dec 10, 2020 | 32.65 | 33.08 | 32.59 | 32.90 | 2,254,191 | +0.01(+0.02%) |
Dec 09, 2020 | 32.58 | 33.13 | 32.11 | 32.89 | 2,442,720 | +0.50(+1.53%) |
Dec 08, 2020 | 31.69 | 32.46 | 31.58 | 32.39 | 1,082,594 | +0.41(+1.27%) |
Dec 07, 2020 | 31.79 | 32.16 | 31.67 | 31.98 | 1,638,358 | +0.10(+0.31%) |
Dec 04, 2020 | 30.91 | 31.94 | 30.75 | 31.89 | 955,844 | +1.33(+4.35%) |
Dec 03, 2020 | 30.05 | 31.02 | 29.80 | 30.56 | 581,369 | +0.64(+2.15%) |
Dec 02, 2020 | 29.72 | 30.26 | 29.35 | 29.91 | 762,988 | +0.08(+0.27%) |
Dec 01, 2020 | 30.47 | 30.73 | 29.57 | 29.83 | 1,979,578 | -0.20(-0.65%) |
Nov 30, 2020 | 30.61 | 30.73 | 30.00 | 30.03 | 1,286,835 | -0.75(-2.44%) |
Nov 27, 2020 | 30.80 | 30.97 | 30.21 | 30.78 | 430,872 | +0.02(+0.05%) |
Nov 25, 2020 | 30.48 | 31.14 | 30.09 | 30.76 | 1,008,108 | +0.24(+0.77%) |
Nov 24, 2020 | 30.29 | 31.37 | 30.09 | 30.53 | 955,242 | +0.81(+2.72%) |
Nov 23, 2020 | 29.41 | 30.22 | 29.32 | 29.72 | 703,609 | +0.70(+2.42%) |
Nov 20, 2020 | 29.31 | 29.38 | 28.72 | 29.02 | 1,645,828 | -0.31(-1.06%) |
Nov 19, 2020 | 28.79 | 29.42 | 28.53 | 29.33 | 1,076,894 | +0.43(+1.50%) |
Nov 18, 2020 | 29.86 | 30.06 | 28.89 | 28.89 | 823,561 | -1.01(-3.38%) |
Nov 17, 2020 | 30.13 | 30.18 | 29.34 | 29.91 | 1,129,090 | -0.65(-2.13%) |
Nov 16, 2020 | 30.43 | 30.97 | 29.89 | 30.56 | 1,207,774 | +0.89(+2.99%) |
Nov 13, 2020 | 29.08 | 29.78 | 28.90 | 29.67 | 1,213,975 | +0.98(+3.41%) |
Nov 12, 2020 | 28.87 | 29.05 | 28.25 | 28.69 | 2,051,513 | -0.49(-1.68%) |
Nov 11, 2020 | 29.38 | 29.38 | 28.33 | 29.18 | 1,653,089 | -0.16(-0.56%) |
Nov 10, 2020 | 28.06 | 29.51 | 27.79 | 29.34 | 1,293,772 | +1.21(+4.32%) |
Nov 09, 2020 | 28.12 | 28.97 | 27.35 | 28.13 | 1,767,168 | +3.21(+12.89%) |
Nov 06, 2020 | 25.58 | 25.90 | 24.73 | 24.92 | 648,271 | -0.55(-2.18%) |
Nov 05, 2020 | 24.96 | 25.75 | 24.83 | 25.47 | 837,444 | +0.76(+3.07%) |
Nov 04, 2020 | 25.17 | 25.39 | 24.70 | 24.71 | 730,794 | -0.93(-3.62%) |
Nov 03, 2020 | 25.83 | 26.02 | 24.75 | 25.64 | 696,933 | +0.29(+1.16%) |