Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.44 | 39.61 | 38.65 | 38.65 | 4,777,076 | -0.13(-0.35%) |
Sep 29, 2021 | 38.40 | 38.85 | 38.13 | 38.79 | 2,097,275 | +0.40(+1.05%) |
Sep 28, 2021 | 38.54 | 38.96 | 38.25 | 38.38 | 3,427,850 | -0.28(-0.72%) |
Sep 27, 2021 | 37.73 | 38.91 | 37.59 | 38.66 | 3,835,125 | +0.83(+2.19%) |
Sep 24, 2021 | 37.10 | 38.36 | 36.88 | 37.83 | 3,173,311 | +0.81(+2.19%) |
Sep 23, 2021 | 36.62 | 37.56 | 36.62 | 37.02 | 2,039,312 | +0.20(+0.55%) |
Sep 22, 2021 | 36.04 | 37.22 | 36.02 | 36.82 | 3,294,800 | +1.04(+2.91%) |
Sep 21, 2021 | 36.01 | 36.49 | 35.58 | 35.78 | 2,093,692 | +0.00(+0.00%) |
Sep 20, 2021 | 35.93 | 36.04 | 35.26 | 35.78 | 2,422,163 | -0.56(-1.54%) |
Sep 17, 2021 | 35.87 | 36.71 | 35.87 | 36.34 | 5,374,695 | +0.38(+1.04%) |
Sep 16, 2021 | 35.16 | 36.13 | 35.05 | 35.96 | 2,792,434 | +0.73(+2.08%) |
Sep 15, 2021 | 34.05 | 35.40 | 33.84 | 35.23 | 3,153,860 | +1.21(+3.57%) |
Sep 14, 2021 | 35.35 | 35.44 | 33.90 | 34.02 | 2,896,400 | -1.00(-2.86%) |
Sep 13, 2021 | 34.92 | 35.21 | 34.61 | 35.02 | 3,207,373 | +0.39(+1.11%) |
Sep 10, 2021 | 35.10 | 35.18 | 34.47 | 34.63 | 2,718,152 | -0.40(-1.16%) |
Sep 09, 2021 | 35.01 | 35.11 | 34.42 | 35.04 | 2,688,089 | +0.39(+1.11%) |
Sep 08, 2021 | 35.38 | 35.75 | 34.61 | 34.65 | 2,390,408 | -0.76(-2.15%) |
Sep 07, 2021 | 35.49 | 35.83 | 35.33 | 35.41 | 1,481,613 | -0.13(-0.38%) |
Sep 03, 2021 | 35.72 | 35.78 | 35.21 | 35.55 | 1,587,393 | -0.27(-0.75%) |
Sep 02, 2021 | 35.81 | 36.08 | 35.59 | 35.82 | 2,382,835 | +0.16(+0.46%) |
Sep 01, 2021 | 36.16 | 36.22 | 35.57 | 35.65 | 2,121,059 | -0.42(-1.18%) |
Aug 31, 2021 | 35.51 | 36.23 | 35.37 | 36.08 | 2,980,624 | +0.59(+1.66%) |
Aug 30, 2021 | 35.61 | 35.66 | 35.18 | 35.49 | 1,309,007 | -0.12(-0.35%) |
Aug 27, 2021 | 35.09 | 35.77 | 35.04 | 35.61 | 1,827,640 | +0.50(+1.42%) |
Aug 26, 2021 | 35.46 | 35.60 | 35.04 | 35.12 | 3,204,021 | -0.34(-0.97%) |
Aug 25, 2021 | 35.66 | 35.87 | 35.13 | 35.46 | 2,422,237 | -0.03(-0.08%) |
Aug 24, 2021 | 35.69 | 35.85 | 35.34 | 35.49 | 1,587,985 | -0.07(-0.19%) |
Aug 23, 2021 | 35.27 | 35.60 | 35.21 | 35.56 | 1,892,089 | +0.36(+1.03%) |
Aug 20, 2021 | 34.57 | 35.34 | 34.41 | 35.19 | 1,318,808 | +0.56(+1.60%) |
Aug 19, 2021 | 34.82 | 35.09 | 34.42 | 34.64 | 1,750,423 | -0.36(-1.04%) |
Aug 18, 2021 | 35.44 | 36.04 | 34.96 | 35.00 | 2,456,040 | -0.40(-1.14%) |
Aug 17, 2021 | 35.27 | 35.61 | 34.98 | 35.40 | 1,479,066 | -0.20(-0.56%) |
Aug 16, 2021 | 35.25 | 35.75 | 34.95 | 35.61 | 1,811,606 | +0.18(+0.51%) |
Aug 13, 2021 | 35.83 | 35.83 | 35.39 | 35.42 | 1,725,466 | -0.03(-0.08%) |
Aug 12, 2021 | 36.02 | 36.02 | 35.15 | 35.45 | 1,621,838 | -0.42(-1.17%) |
Aug 11, 2021 | 35.67 | 35.91 | 35.19 | 35.87 | 1,898,596 | +0.47(+1.33%) |
Aug 10, 2021 | 34.96 | 35.44 | 34.60 | 35.40 | 2,133,071 | +0.45(+1.29%) |
Aug 09, 2021 | 34.77 | 35.03 | 34.50 | 34.95 | 2,177,497 | +0.03(+0.08%) |
Aug 06, 2021 | 35.70 | 35.94 | 34.81 | 34.93 | 4,008,550 | -0.70(-1.96%) |
Aug 05, 2021 | 34.47 | 35.80 | 34.01 | 35.62 | 5,073,151 | +2.20(+6.59%) |
Aug 04, 2021 | 33.32 | 33.80 | 33.10 | 33.42 | 3,086,128 | -0.11(-0.34%) |
Aug 03, 2021 | 34.23 | 34.26 | 32.70 | 33.54 | 2,770,527 | -0.58(-1.71%) |
Aug 02, 2021 | 34.25 | 34.42 | 33.99 | 34.12 | 2,403,174 | -0.02(-0.06%) |
Jul 30, 2021 | 34.47 | 34.84 | 34.03 | 34.14 | 2,607,205 | -0.61(-1.76%) |
Jul 29, 2021 | 34.82 | 35.36 | 34.64 | 34.75 | 2,987,799 | -0.02(-0.06%) |
Jul 28, 2021 | 34.72 | 35.10 | 34.03 | 34.77 | 1,925,898 | +0.11(+0.33%) |
Jul 27, 2021 | 34.73 | 34.97 | 34.46 | 34.66 | 1,608,613 | -0.34(-0.98%) |
Jul 26, 2021 | 34.57 | 35.27 | 34.57 | 35.00 | 2,335,064 | +0.35(+1.02%) |
Jul 23, 2021 | 34.59 | 34.70 | 34.20 | 34.65 | 1,756,636 | +0.18(+0.53%) |
Jul 22, 2021 | 34.66 | 34.74 | 33.86 | 34.47 | 2,666,620 | -0.18(-0.52%) |
Jul 21, 2021 | 33.56 | 34.82 | 33.55 | 34.65 | 4,676,148 | +1.17(+3.49%) |
Jul 20, 2021 | 33.41 | 33.61 | 32.99 | 33.48 | 2,834,387 | +0.24(+0.72%) |
Jul 19, 2021 | 33.49 | 33.68 | 33.04 | 33.24 | 4,177,328 | -0.54(-1.59%) |
Jul 16, 2021 | 34.23 | 34.47 | 33.72 | 33.78 | 3,109,348 | -0.54(-1.56%) |
Jul 15, 2021 | 34.70 | 34.93 | 34.24 | 34.31 | 1,970,011 | -0.50(-1.43%) |
Jul 14, 2021 | 34.59 | 34.98 | 34.45 | 34.81 | 2,022,940 | +0.39(+1.14%) |
Jul 13, 2021 | 35.38 | 35.38 | 34.37 | 34.42 | 2,445,330 | -0.81(-2.31%) |
Jul 12, 2021 | 34.77 | 35.26 | 34.26 | 35.23 | 1,943,159 | +0.34(+0.96%) |
Jul 09, 2021 | 34.23 | 34.99 | 34.17 | 34.90 | 1,807,472 | +0.71(+2.07%) |
Jul 08, 2021 | 34.75 | 34.81 | 33.81 | 34.19 | 2,537,882 | -0.66(-1.90%) |
Jul 07, 2021 | 35.02 | 35.44 | 34.50 | 34.85 | 2,715,777 | -0.32(-0.90%) |
Jul 06, 2021 | 35.71 | 35.71 | 34.23 | 35.16 | 2,784,832 | -0.56(-1.58%) |
Jul 02, 2021 | 35.96 | 36.02 | 35.49 | 35.73 | 2,103,876 | -0.22(-0.61%) |
Jul 01, 2021 | 35.55 | 36.27 | 35.37 | 35.95 | 2,551,237 | +0.40(+1.13%) |
Jun 30, 2021 | 35.42 | 35.59 | 34.98 | 35.55 | 2,384,450 | +0.29(+0.81%) |
Jun 29, 2021 | 35.94 | 36.24 | 35.25 | 35.26 | 3,223,645 | -1.42(-3.86%) |
Jun 28, 2021 | 37.01 | 37.16 | 36.44 | 36.68 | 2,468,105 | -0.05(-0.13%) |
Jun 25, 2021 | 36.74 | 37.20 | 36.43 | 36.73 | 4,119,735 | +0.06(+0.16%) |
Jun 24, 2021 | 36.12 | 36.75 | 36.01 | 36.67 | 2,204,132 | +0.67(+1.86%) |
Jun 23, 2021 | 36.03 | 36.35 | 35.85 | 36.00 | 2,355,006 | -0.05(-0.13%) |
Jun 22, 2021 | 35.93 | 36.17 | 35.25 | 36.05 | 2,754,161 | +0.15(+0.43%) |
Jun 21, 2021 | 36.15 | 36.41 | 35.82 | 35.89 | 2,398,920 | -0.13(-0.37%) |
Jun 18, 2021 | 35.54 | 36.38 | 35.43 | 36.03 | 5,989,901 | +0.46(+1.29%) |
Jun 17, 2021 | 36.06 | 36.37 | 35.34 | 35.57 | 3,259,784 | -0.50(-1.38%) |
Jun 16, 2021 | 36.05 | 36.25 | 35.66 | 36.06 | 2,071,581 | -0.04(-0.11%) |
Jun 15, 2021 | 36.35 | 36.51 | 35.77 | 36.10 | 2,757,856 | +0.03(+0.08%) |
Jun 14, 2021 | 36.36 | 36.49 | 35.75 | 36.07 | 2,185,061 | -0.24(-0.66%) |
Jun 11, 2021 | 35.98 | 36.34 | 35.87 | 36.31 | 2,183,035 | +0.44(+1.23%) |
Jun 10, 2021 | 36.14 | 36.26 | 35.72 | 35.87 | 2,442,484 | -0.16(-0.45%) |
Jun 09, 2021 | 35.72 | 36.45 | 35.29 | 36.04 | 3,751,597 | +1.01(+2.87%) |
Jun 08, 2021 | 35.57 | 35.66 | 34.82 | 35.03 | 2,466,036 | -0.54(-1.51%) |
Jun 07, 2021 | 35.69 | 35.99 | 35.37 | 35.57 | 1,564,122 | -0.04(-0.11%) |
Jun 04, 2021 | 35.07 | 35.68 | 34.94 | 35.61 | 2,360,007 | +0.55(+1.56%) |
Jun 03, 2021 | 35.30 | 35.54 | 34.50 | 35.06 | 2,778,065 | -0.15(-0.44%) |
Jun 02, 2021 | 35.80 | 35.90 | 34.85 | 35.21 | 4,607,844 | -0.52(-1.45%) |
Jun 01, 2021 | 36.03 | 36.13 | 35.58 | 35.73 | 2,228,730 | -0.03(-0.08%) |
May 28, 2021 | 36.32 | 36.43 | 35.51 | 35.76 | 2,394,961 | -0.57(-1.58%) |
May 27, 2021 | 36.11 | 36.74 | 36.06 | 36.33 | 4,366,457 | +0.42(+1.17%) |
May 26, 2021 | 35.59 | 36.44 | 35.59 | 35.91 | 2,134,837 | +0.34(+0.97%) |
May 25, 2021 | 36.10 | 36.31 | 35.38 | 35.57 | 2,909,485 | -0.28(-0.77%) |
May 24, 2021 | 35.93 | 36.28 | 35.74 | 35.84 | 2,230,438 | -0.13(-0.37%) |
May 21, 2021 | 35.69 | 36.24 | 35.59 | 35.98 | 3,556,396 | +0.32(+0.89%) |
May 20, 2021 | 35.70 | 36.16 | 35.59 | 35.66 | 2,883,526 | -0.10(-0.27%) |
May 19, 2021 | 35.61 | 36.01 | 35.23 | 35.76 | 3,303,719 | +0.00(+0.00%) |
May 18, 2021 | 35.46 | 36.11 | 35.33 | 35.76 | 3,720,520 | +0.56(+1.58%) |
May 17, 2021 | 36.14 | 36.59 | 35.16 | 35.20 | 4,253,526 | -0.47(-1.32%) |
May 14, 2021 | 36.76 | 37.01 | 35.56 | 35.67 | 4,886,195 | -1.42(-3.82%) |
May 13, 2021 | 36.31 | 37.49 | 36.24 | 37.09 | 2,291,154 | +0.77(+2.12%) |
May 12, 2021 | 36.67 | 37.10 | 36.28 | 36.32 | 2,629,441 | -0.55(-1.48%) |
May 11, 2021 | 36.95 | 37.38 | 36.39 | 36.86 | 2,551,085 | -0.31(-0.84%) |
May 10, 2021 | 36.69 | 37.78 | 36.49 | 37.18 | 3,200,327 | +0.49(+1.33%) |
May 07, 2021 | 35.89 | 36.80 | 35.76 | 36.69 | 2,365,070 | +0.72(+2.00%) |
May 06, 2021 | 35.02 | 36.77 | 35.01 | 35.97 | 4,118,155 | +1.18(+3.38%) |
May 05, 2021 | 35.38 | 35.42 | 34.68 | 34.79 | 3,127,508 | -0.38(-1.09%) |
May 04, 2021 | 35.34 | 35.55 | 34.70 | 35.17 | 4,273,553 | +0.12(+0.36%) |
May 03, 2021 | 36.25 | 36.25 | 35.04 | 35.05 | 4,360,666 | -0.78(-2.16%) |
Apr 30, 2021 | 36.18 | 36.22 | 35.63 | 35.83 | 4,095,432 | -0.34(-0.93%) |
Apr 29, 2021 | 36.41 | 36.63 | 35.91 | 36.16 | 2,651,992 | -0.05(-0.13%) |
Apr 28, 2021 | 36.31 | 36.65 | 35.98 | 36.21 | 2,747,937 | -0.44(-1.20%) |
Apr 27, 2021 | 36.44 | 36.94 | 36.26 | 36.65 | 4,457,658 | +0.08(+0.21%) |
Apr 26, 2021 | 36.89 | 36.92 | 36.10 | 36.57 | 2,606,069 | -0.20(-0.55%) |
Apr 23, 2021 | 36.82 | 37.05 | 36.51 | 36.77 | 1,912,712 | +0.28(+0.76%) |
Apr 22, 2021 | 36.89 | 37.21 | 36.29 | 36.50 | 3,765,190 | -0.47(-1.27%) |
Apr 21, 2021 | 35.99 | 37.15 | 35.83 | 36.96 | 5,168,420 | +0.78(+2.14%) |
Apr 20, 2021 | 36.15 | 36.64 | 35.82 | 36.19 | 4,254,886 | +0.11(+0.32%) |
Apr 19, 2021 | 36.18 | 36.69 | 35.92 | 36.07 | 3,739,540 | -0.25(-0.70%) |
Apr 16, 2021 | 36.51 | 36.92 | 36.16 | 36.33 | 3,470,499 | +0.06(+0.16%) |
Apr 15, 2021 | 36.20 | 36.87 | 36.01 | 36.27 | 3,977,957 | +0.63(+1.76%) |
Apr 14, 2021 | 35.60 | 36.34 | 35.49 | 35.64 | 3,133,517 | -0.23(-0.64%) |
Apr 13, 2021 | 35.94 | 36.47 | 35.76 | 35.87 | 2,659,481 | +0.05(+0.13%) |
Apr 12, 2021 | 36.15 | 36.70 | 35.67 | 35.83 | 2,906,299 | -0.04(-0.11%) |
Apr 09, 2021 | 35.43 | 35.99 | 35.07 | 35.86 | 2,462,126 | +0.44(+1.24%) |
Apr 08, 2021 | 35.62 | 35.74 | 34.85 | 35.42 | 3,436,378 | -0.30(-0.83%) |
Apr 07, 2021 | 35.78 | 36.38 | 35.25 | 35.72 | 3,305,828 | +0.25(+0.70%) |
Apr 06, 2021 | 34.66 | 35.92 | 34.57 | 35.47 | 3,967,998 | +0.62(+1.79%) |
Apr 05, 2021 | 35.07 | 35.14 | 33.90 | 34.85 | 4,279,751 | +0.09(+0.25%) |
Apr 01, 2021 | 34.90 | 35.16 | 34.24 | 34.76 | 3,562,312 | +0.19(+0.55%) |
Mar 31, 2021 | 35.59 | 35.82 | 34.48 | 34.57 | 6,620,462 | -0.96(-2.69%) |
Mar 30, 2021 | 35.82 | 36.30 | 34.94 | 35.53 | 3,958,038 | -0.11(-0.32%) |
Mar 29, 2021 | 36.14 | 36.57 | 35.20 | 35.64 | 4,936,124 | -0.55(-1.51%) |
Mar 26, 2021 | 38.29 | 38.72 | 33.82 | 36.19 | 13,325,482 | -2.39(-6.20%) |
Mar 25, 2021 | 38.48 | 39.22 | 37.89 | 38.58 | 5,031,289 | +0.17(+0.45%) |
Mar 24, 2021 | 40.02 | 40.31 | 38.37 | 38.41 | 4,232,376 | -1.62(-4.04%) |
Mar 23, 2021 | 41.49 | 41.59 | 39.87 | 40.03 | 3,726,786 | -1.76(-4.22%) |
Mar 22, 2021 | 41.04 | 41.85 | 40.63 | 41.79 | 3,970,116 | +0.69(+1.69%) |
Mar 19, 2021 | 41.17 | 41.46 | 40.76 | 41.10 | 6,709,222 | +0.04(+0.10%) |
Mar 18, 2021 | 40.68 | 41.80 | 40.66 | 41.05 | 3,853,866 | -0.04(-0.09%) |
Mar 17, 2021 | 41.70 | 42.22 | 39.71 | 41.09 | 4,553,050 | -1.21(-2.85%) |
Mar 16, 2021 | 41.27 | 42.89 | 41.20 | 42.30 | 5,321,290 | +1.42(+3.47%) |
Mar 15, 2021 | 41.17 | 41.86 | 40.49 | 40.88 | 3,939,190 | -0.08(-0.19%) |
Mar 12, 2021 | 39.96 | 41.18 | 39.95 | 40.96 | 3,988,682 | +0.89(+2.22%) |
Mar 11, 2021 | 39.44 | 40.58 | 39.12 | 40.07 | 3,043,008 | +0.37(+0.94%) |
Mar 10, 2021 | 38.30 | 39.83 | 38.24 | 39.69 | 2,828,280 | +1.09(+2.83%) |
Mar 09, 2021 | 40.35 | 40.48 | 38.33 | 38.60 | 5,616,677 | -1.70(-4.23%) |
Mar 08, 2021 | 38.93 | 40.58 | 38.22 | 40.31 | 6,066,430 | +0.99(+2.52%) |
Mar 05, 2021 | 37.73 | 39.46 | 37.24 | 39.32 | 7,135,928 | +2.09(+5.63%) |
Mar 04, 2021 | 37.76 | 38.40 | 36.14 | 37.22 | 6,466,170 | -0.23(-0.61%) |
Mar 03, 2021 | 36.34 | 38.61 | 35.72 | 37.45 | 14,109,393 | +1.31(+3.64%) |
Mar 02, 2021 | 32.99 | 36.95 | 32.87 | 36.14 | 13,237,012 | +3.01(+9.08%) |
Mar 01, 2021 | 32.43 | 33.33 | 31.93 | 33.13 | 6,210,892 | +1.41(+4.44%) |
Feb 26, 2021 | 31.56 | 32.23 | 31.23 | 31.72 | 5,407,581 | +0.26(+0.82%) |
Feb 25, 2021 | 32.66 | 33.01 | 31.29 | 31.46 | 3,838,538 | -0.95(-2.94%) |
Feb 24, 2021 | 32.22 | 32.59 | 31.81 | 32.41 | 3,620,353 | -0.08(-0.23%) |
Feb 23, 2021 | 33.05 | 33.69 | 32.04 | 32.49 | 4,313,338 | -0.54(-1.64%) |
Feb 22, 2021 | 32.16 | 33.64 | 32.09 | 33.03 | 7,185,614 | +0.87(+2.69%) |
Feb 19, 2021 | 30.79 | 32.36 | 30.64 | 32.16 | 5,110,474 | +1.53(+5.00%) |
Feb 18, 2021 | 30.28 | 30.86 | 30.16 | 30.63 | 4,850,183 | +0.40(+1.32%) |
Feb 17, 2021 | 30.16 | 30.57 | 29.99 | 30.23 | 2,902,878 | +0.02(+0.06%) |
Feb 16, 2021 | 31.13 | 31.16 | 30.06 | 30.21 | 5,267,000 | -0.82(-2.64%) |
Feb 12, 2021 | 30.41 | 31.26 | 30.37 | 31.03 | 3,490,195 | +0.56(+1.84%) |
Feb 11, 2021 | 30.07 | 30.68 | 29.86 | 30.47 | 4,243,950 | +0.21(+0.69%) |
Feb 10, 2021 | 29.43 | 30.46 | 29.02 | 30.26 | 7,729,858 | +1.00(+3.42%) |
Feb 09, 2021 | 31.18 | 31.33 | 29.07 | 29.26 | 6,919,567 | -1.87(-6.00%) |
Feb 08, 2021 | 30.15 | 31.20 | 29.93 | 31.13 | 7,699,937 | +1.21(+4.04%) |
Feb 05, 2021 | 28.94 | 30.20 | 28.65 | 29.92 | 4,884,257 | +0.95(+3.29%) |
Feb 04, 2021 | 28.87 | 29.44 | 28.59 | 28.97 | 4,308,468 | +0.13(+0.46%) |
Feb 03, 2021 | 29.13 | 29.28 | 28.77 | 28.83 | 3,747,414 | -0.22(-0.75%) |
Feb 02, 2021 | 30.42 | 30.53 | 28.85 | 29.05 | 4,494,404 | -1.30(-4.30%) |
Feb 01, 2021 | 29.76 | 30.53 | 29.45 | 30.36 | 3,965,327 | +0.67(+2.25%) |
Jan 29, 2021 | 30.27 | 31.13 | 29.48 | 29.69 | 5,604,707 | -0.69(-2.26%) |
Jan 28, 2021 | 32.74 | 33.46 | 30.30 | 30.37 | 8,847,165 | -2.36(-7.21%) |
Jan 27, 2021 | 33.65 | 38.78 | 32.50 | 32.74 | 25,121,214 | -0.52(-1.57%) |
Jan 26, 2021 | 30.65 | 33.50 | 30.65 | 33.26 | 16,284,293 | +2.70(+8.85%) |
Jan 25, 2021 | 28.76 | 30.68 | 28.65 | 30.56 | 9,595,762 | +1.84(+6.40%) |
Jan 22, 2021 | 29.37 | 29.38 | 28.41 | 28.72 | 6,797,862 | -0.84(-2.83%) |
Jan 21, 2021 | 29.26 | 29.82 | 29.17 | 29.56 | 4,911,385 | +0.02(+0.06%) |
Jan 20, 2021 | 28.59 | 29.77 | 28.59 | 29.54 | 9,112,968 | +0.96(+3.37%) |
Jan 19, 2021 | 30.15 | 30.15 | 28.42 | 28.57 | 5,881,118 | -1.41(-4.70%) |
Jan 15, 2021 | 29.64 | 30.22 | 29.26 | 29.98 | 10,206,560 | +0.21(+0.70%) |
Jan 14, 2021 | 28.74 | 29.96 | 28.25 | 29.77 | 11,263,539 | +1.25(+4.37%) |
Jan 13, 2021 | 28.18 | 28.59 | 27.93 | 28.53 | 6,769,679 | +0.18(+0.64%) |
Jan 12, 2021 | 28.97 | 29.11 | 28.28 | 28.35 | 5,027,654 | -0.53(-1.85%) |
Jan 11, 2021 | 28.54 | 29.13 | 28.37 | 28.88 | 5,477,824 | +0.23(+0.80%) |
Jan 08, 2021 | 29.36 | 29.56 | 28.31 | 28.65 | 6,204,488 | -0.81(-2.75%) |
Jan 07, 2021 | 30.46 | 30.46 | 29.44 | 29.46 | 6,201,754 | -1.02(-3.34%) |
Jan 06, 2021 | 28.66 | 30.64 | 28.43 | 30.48 | 8,283,717 | +2.44(+8.71%) |
Jan 05, 2021 | 27.45 | 28.19 | 27.38 | 28.04 | 3,217,013 | +0.60(+2.20%) |
Jan 04, 2021 | 27.84 | 28.29 | 27.10 | 27.43 | 4,446,836 | -0.30(-1.06%) |
Dec 31, 2020 | 27.73 | 27.73 | 27.73 | 2,049,603 | +0.03(+0.10%) | |
Dec 30, 2020 | 27.75 | 28.14 | 27.65 | 27.70 | 2,049,603 | +0.07(+0.24%) |
Dec 29, 2020 | 27.79 | 27.89 | 27.46 | 27.63 | 1,648,692 | -0.11(-0.41%) |
Dec 28, 2020 | 27.10 | 27.92 | 26.95 | 27.75 | 3,845,196 | +0.79(+2.93%) |
Dec 24, 2020 | 26.71 | 27.17 | 26.71 | 26.96 | 1,431,974 | +0.19(+0.71%) |
Dec 23, 2020 | 26.04 | 26.87 | 25.99 | 26.77 | 3,458,086 | +0.80(+3.08%) |
Dec 22, 2020 | 26.19 | 26.39 | 25.82 | 25.97 | 3,223,281 | -0.43(-1.62%) |
Dec 21, 2020 | 26.45 | 26.59 | 26.01 | 26.39 | 2,855,411 | -0.42(-1.56%) |
Dec 18, 2020 | 27.18 | 27.44 | 26.58 | 26.81 | 6,320,222 | -0.36(-1.33%) |
Dec 17, 2020 | 27.20 | 27.33 | 26.52 | 27.18 | 3,990,639 | +0.09(+0.32%) |
Dec 16, 2020 | 27.27 | 27.50 | 26.99 | 27.09 | 3,328,640 | -0.12(-0.45%) |
Dec 15, 2020 | 27.50 | 27.56 | 26.65 | 27.21 | 4,941,802 | -0.19(-0.69%) |
Dec 14, 2020 | 28.32 | 28.35 | 27.38 | 27.40 | 4,827,111 | -0.51(-1.84%) |
Dec 11, 2020 | 27.53 | 27.97 | 27.15 | 27.92 | 3,667,472 | +0.20(+0.72%) |
Dec 10, 2020 | 27.69 | 27.83 | 27.50 | 27.72 | 3,863,270 | -0.12(-0.44%) |
Dec 09, 2020 | 27.93 | 28.26 | 27.66 | 27.84 | 7,378,246 | -0.01(-0.03%) |
Dec 08, 2020 | 28.17 | 28.37 | 27.71 | 27.85 | 4,655,363 | -0.41(-1.45%) |
Dec 07, 2020 | 28.20 | 28.59 | 28.09 | 28.26 | 5,378,742 | -0.15(-0.54%) |
Dec 04, 2020 | 29.01 | 29.06 | 28.32 | 28.41 | 6,124,146 | -0.46(-1.58%) |
Dec 03, 2020 | 29.21 | 29.53 | 28.79 | 28.87 | 4,968,480 | -0.27(-0.92%) |
Dec 02, 2020 | 28.77 | 29.19 | 28.35 | 29.14 | 11,358,751 | +0.44(+1.53%) |
Dec 01, 2020 | 27.73 | 29.12 | 27.58 | 28.70 | 9,273,165 | +1.24(+4.51%) |
Nov 30, 2020 | 27.67 | 27.81 | 27.34 | 27.46 | 4,316,218 | -0.30(-1.10%) |
Nov 27, 2020 | 27.68 | 28.01 | 27.68 | 27.77 | 1,629,626 | -0.13(-0.48%) |
Nov 25, 2020 | 28.04 | 28.04 | 27.49 | 27.90 | 2,314,684 | -0.17(-0.61%) |
Nov 24, 2020 | 27.47 | 28.33 | 27.24 | 28.07 | 4,210,175 | +0.90(+3.33%) |
Nov 23, 2020 | 26.66 | 27.38 | 26.42 | 27.17 | 3,729,562 | +0.67(+2.52%) |
Nov 20, 2020 | 26.40 | 26.60 | 26.22 | 26.50 | 2,989,450 | +0.11(+0.43%) |
Nov 19, 2020 | 26.29 | 26.64 | 26.07 | 26.39 | 4,211,633 | +0.05(+0.18%) |
Nov 18, 2020 | 26.76 | 26.84 | 26.32 | 26.34 | 4,359,922 | -0.48(-1.78%) |
Nov 17, 2020 | 25.78 | 26.87 | 25.39 | 26.81 | 5,506,119 | +0.93(+3.61%) |
Nov 16, 2020 | 25.55 | 26.31 | 25.42 | 25.88 | 8,512,022 | +0.52(+2.05%) |
Nov 13, 2020 | 24.71 | 25.48 | 24.38 | 25.36 | 6,808,679 | +0.95(+3.88%) |
Nov 12, 2020 | 25.82 | 25.93 | 24.12 | 24.41 | 15,115,276 | -1.73(-6.63%) |
Nov 11, 2020 | 25.66 | 26.28 | 25.30 | 26.15 | 7,222,014 | +0.58(+2.27%) |
Nov 10, 2020 | 24.77 | 25.84 | 24.64 | 25.57 | 4,836,088 | +0.57(+2.29%) |
Nov 09, 2020 | 25.78 | 26.29 | 24.73 | 24.99 | 8,996,832 | +0.29(+1.16%) |
Nov 06, 2020 | 25.17 | 25.34 | 24.42 | 24.71 | 8,216,919 | -0.63(-2.48%) |
Nov 05, 2020 | 24.82 | 25.39 | 24.22 | 25.34 | 6,919,618 | +0.93(+3.82%) |
Nov 04, 2020 | 25.64 | 25.80 | 23.79 | 24.40 | 16,544,238 | -1.34(-5.21%) |
Nov 03, 2020 | 27.43 | 27.88 | 25.10 | 25.75 | 8,764,250 | -0.34(-1.31%) |
Nov 02, 2020 | 25.39 | 26.15 | 25.03 | 26.09 | 7,647,327 | +0.84(+3.32%) |
Oct 30, 2020 | 24.34 | 25.25 | 24.29 | 25.25 | 5,927,125 | +0.90(+3.72%) |
Oct 29, 2020 | 23.74 | 24.58 | 23.74 | 24.35 | 2,541,408 | +0.25(+1.03%) |
Oct 28, 2020 | 24.55 | 24.79 | 24.00 | 24.10 | 3,917,419 | -0.83(-3.32%) |
Oct 27, 2020 | 25.09 | 25.10 | 24.80 | 24.93 | 3,233,899 | -0.22(-0.87%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.84 | 25.15 | 5,090,516 | -0.64(-2.47%) |
Oct 23, 2020 | 26.30 | 26.34 | 25.44 | 25.79 | 3,637,646 | -0.36(-1.38%) |
Oct 22, 2020 | 25.56 | 26.28 | 25.44 | 26.15 | 3,751,453 | +0.85(+3.35%) |
Oct 21, 2020 | 24.66 | 25.42 | 24.55 | 25.30 | 2,701,663 | +0.50(+2.00%) |
Oct 20, 2020 | 25.14 | 25.14 | 24.63 | 24.80 | 3,573,558 | +0.03(+0.12%) |
Oct 19, 2020 | 25.79 | 25.81 | 24.73 | 24.78 | 3,929,268 | -0.80(-3.13%) |
Oct 16, 2020 | 25.81 | 25.93 | 25.28 | 25.58 | 3,600,363 | -0.07(-0.26%) |
Oct 15, 2020 | 25.51 | 25.69 | 25.11 | 25.64 | 6,650,719 | +0.00(+0.00%) |
Oct 14, 2020 | 25.96 | 26.14 | 25.61 | 25.64 | 3,453,191 | -0.29(-1.10%) |
Oct 13, 2020 | 27.51 | 27.54 | 25.86 | 25.93 | 7,547,969 | -1.63(-5.91%) |
Oct 12, 2020 | 28.03 | 28.11 | 27.45 | 27.56 | 3,382,930 | -0.24(-0.86%) |
Oct 09, 2020 | 28.35 | 28.57 | 27.65 | 27.79 | 3,402,186 | -0.35(-1.25%) |
Oct 08, 2020 | 27.85 | 28.16 | 27.54 | 28.15 | 2,635,709 | +0.56(+2.04%) |
Oct 07, 2020 | 26.85 | 27.86 | 26.76 | 27.58 | 4,715,576 | +1.00(+3.76%) |
Oct 06, 2020 | 27.40 | 27.67 | 26.48 | 26.58 | 3,760,453 | -0.75(-2.75%) |
Oct 05, 2020 | 26.88 | 27.40 | 26.68 | 27.34 | 2,719,612 | +0.60(+2.24%) |
Oct 02, 2020 | 26.36 | 27.00 | 25.63 | 26.74 | 4,548,291 | +0.06(+0.21%) |