Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 32.92 | 33.19 | 32.53 | 32.73 | 2,080,763 | -0.18(-0.55%) |
Nov 29, 2021 | 32.87 | 33.05 | 32.63 | 32.91 | 1,280,207 | +0.52(+1.61%) |
Nov 26, 2021 | 32.48 | 32.62 | 32.25 | 32.39 | 1,140,277 | -0.93(-2.79%) |
Nov 24, 2021 | 33.05 | 33.37 | 33.03 | 33.32 | 1,424,361 | -0.37(-1.10%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.50 | 33.69 | 1,164,666 | -0.06(-0.17%) |
Nov 22, 2021 | 34.01 | 34.18 | 33.74 | 33.75 | 1,192,096 | -0.11(-0.34%) |
Nov 19, 2021 | 33.89 | 34.09 | 33.83 | 33.86 | 1,124,582 | +0.05(+0.14%) |
Nov 18, 2021 | 33.77 | 33.81 | 33.76 | 33.81 | 770,576 | +0.04(+0.11%) |
Nov 17, 2021 | 33.77 | 33.82 | 33.63 | 33.77 | 1,151,926 | +0.52(+1.57%) |
Nov 16, 2021 | 33.05 | 33.37 | 33.04 | 33.25 | 2,297,886 | +0.21(+0.63%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.04 | 33.05 | 668,890 | -0.17(-0.51%) |
Nov 12, 2021 | 33.01 | 33.33 | 32.96 | 33.22 | 937,805 | +0.28(+0.86%) |
Nov 11, 2021 | 33.04 | 33.09 | 32.90 | 32.93 | 944,674 | +0.12(+0.38%) |
Nov 10, 2021 | 33.02 | 32.76 | 32.81 | 985,368 | -0.36(-1.09%) | |
Nov 09, 2021 | 33.16 | 33.23 | 33.00 | 33.17 | 832,043 | +0.12(+0.37%) |
Nov 08, 2021 | 32.87 | 33.11 | 32.85 | 33.05 | 827,535 | +0.33(+1.01%) |
Nov 05, 2021 | 32.71 | 32.79 | 32.57 | 32.71 | 1,377,792 | -0.20(-0.60%) |
Nov 04, 2021 | 32.83 | 32.93 | 32.78 | 32.91 | 1,155,661 | +0.00(+0.00%) |
Nov 03, 2021 | 32.69 | 32.98 | 32.40 | 32.91 | 1,696,648 | +0.88(+2.75%) |
Nov 02, 2021 | 31.70 | 32.05 | 31.68 | 32.03 | 2,684,706 | +0.44(+1.38%) |
Nov 01, 2021 | 31.60 | 31.68 | 31.45 | 31.60 | 3,856,375 | +0.29(+0.94%) |
Oct 29, 2021 | 31.28 | 31.39 | 31.24 | 31.30 | 944,569 | -0.15(-0.48%) |
Oct 28, 2021 | 31.22 | 31.49 | 31.20 | 31.45 | 944,002 | +0.14(+0.45%) |
Oct 27, 2021 | 31.52 | 31.56 | 31.31 | 31.31 | 1,790,783 | +0.09(+0.30%) |
Oct 26, 2021 | 31.41 | 31.22 | 1,304,957 | +0.38(+1.23%) | ||
Oct 25, 2021 | 30.84 | 31.06 | 30.71 | 30.84 | 2,772,311 | -0.63(-1.99%) |
Oct 22, 2021 | 31.24 | 31.51 | 31.16 | 31.46 | 1,872,563 | +0.33(+1.07%) |
Oct 21, 2021 | 31.24 | 31.29 | 30.82 | 31.13 | 3,662,710 | -2.07(-6.22%) |
Oct 20, 2021 | 33.14 | 33.22 | 32.91 | 33.20 | 1,150,017 | +0.47(+1.45%) |
Oct 19, 2021 | 32.73 | 32.89 | 32.67 | 32.72 | 958,052 | +0.28(+0.88%) |
Oct 18, 2021 | 32.33 | 32.47 | 32.22 | 32.44 | 1,394,658 | -0.24(-0.73%) |
Oct 15, 2021 | 32.56 | 32.83 | 32.54 | 32.68 | 2,080,138 | -0.02(-0.06%) |
Oct 14, 2021 | 32.42 | 32.72 | 32.32 | 32.69 | 1,392,605 | +0.66(+2.07%) |
Oct 13, 2021 | 31.95 | 32.15 | 31.85 | 32.03 | 1,861,498 | +0.74(+2.36%) |
Oct 12, 2021 | 31.46 | 31.47 | 31.25 | 31.29 | 1,708,972 | +0.41(+1.32%) |
Oct 11, 2021 | 31.17 | 31.34 | 30.88 | 30.89 | 1,037,809 | -0.43(-1.36%) |
Oct 08, 2021 | 31.48 | 31.50 | 31.27 | 31.31 | 1,181,339 | -0.15(-0.48%) |
Oct 07, 2021 | 31.43 | 31.67 | 31.43 | 31.46 | 1,468,863 | +0.39(+1.25%) |
Oct 06, 2021 | 30.81 | 31.11 | 30.72 | 31.07 | 1,652,031 | -0.15(-0.49%) |
Oct 05, 2021 | 31.06 | 31.40 | 31.01 | 31.23 | 1,317,108 | +0.02(+0.06%) |
Oct 04, 2021 | 31.38 | 31.40 | 31.06 | 31.21 | 1,375,748 | -0.29(-0.93%) |
Oct 01, 2021 | 31.43 | 31.62 | 31.18 | 31.50 | 2,210,951 | -0.10(-0.33%) |
Sep 30, 2021 | 31.90 | 31.97 | 31.56 | 31.61 | 1,713,026 | -0.27(-0.83%) |
Sep 29, 2021 | 32.00 | 32.04 | 31.83 | 31.87 | 1,294,320 | +0.01(+0.03%) |
Sep 28, 2021 | 32.07 | 32.14 | 31.75 | 31.86 | 1,632,480 | -0.78(-2.38%) |
Sep 27, 2021 | 32.60 | 32.86 | 32.55 | 32.64 | 1,634,861 | -0.46(-1.40%) |
Sep 24, 2021 | 33.07 | 33.28 | 33.04 | 33.10 | 1,281,289 | -0.70(-2.07%) |
Sep 23, 2021 | 33.77 | 33.99 | 33.77 | 33.80 | 1,281,659 | +0.45(+1.36%) |
Sep 22, 2021 | 33.31 | 33.59 | 33.28 | 33.35 | 1,403,786 | +0.24(+0.72%) |
Sep 21, 2021 | 33.39 | 33.39 | 32.98 | 33.11 | 1,409,644 | +0.26(+0.78%) |
Sep 20, 2021 | 32.74 | 32.96 | 32.52 | 32.86 | 1,834,817 | -0.91(-2.69%) |
Sep 17, 2021 | 34.55 | 34.64 | 33.68 | 33.77 | 2,388,511 | -0.92(-2.65%) |
Sep 16, 2021 | 34.79 | 34.82 | 34.55 | 34.68 | 750,296 | -0.02(-0.05%) |
Sep 15, 2021 | 34.65 | 34.76 | 34.55 | 34.70 | 1,054,410 | -0.17(-0.49%) |
Sep 14, 2021 | 35.08 | 35.09 | 34.79 | 34.87 | 921,338 | +0.07(+0.19%) |
Sep 13, 2021 | 35.04 | 35.10 | 34.63 | 34.81 | 1,042,556 | +0.12(+0.35%) |
Sep 10, 2021 | 35.02 | 35.04 | 34.67 | 34.68 | 1,135,173 | +0.10(+0.30%) |
Sep 09, 2021 | 34.72 | 34.89 | 34.54 | 34.58 | 680,705 | +0.00(+0.00%) |
Sep 08, 2021 | 34.73 | 34.78 | 34.44 | 34.58 | 950,385 | -0.44(-1.24%) |
Sep 07, 2021 | 35.28 | 35.33 | 34.98 | 35.02 | 1,139,383 | -0.67(-1.88%) |
Sep 03, 2021 | 35.58 | 35.85 | 35.46 | 35.69 | 952,040 | +0.15(+0.43%) |
Sep 02, 2021 | 35.49 | 35.64 | 35.44 | 35.54 | 895,183 | +0.31(+0.89%) |
Sep 01, 2021 | 35.06 | 35.28 | 34.99 | 35.22 | 1,042,471 | +0.18(+0.51%) |
Aug 31, 2021 | 35.42 | 35.43 | 35.02 | 35.04 | 1,522,674 | -0.45(-1.25%) |
Aug 30, 2021 | 35.38 | 35.63 | 35.33 | 35.49 | 1,226,443 | -0.18(-0.50%) |
Aug 27, 2021 | 35.44 | 35.74 | 35.43 | 35.67 | 1,223,179 | +0.27(+0.75%) |
Aug 26, 2021 | 35.42 | 35.57 | 35.34 | 35.40 | 927,437 | +0.07(+0.19%) |
Aug 25, 2021 | 35.37 | 35.50 | 35.29 | 35.34 | 1,695,154 | -0.62(-1.71%) |
Aug 24, 2021 | 35.90 | 36.03 | 35.81 | 35.95 | 858,072 | +0.13(+0.37%) |
Aug 23, 2021 | 35.75 | 36.01 | 35.68 | 35.82 | 1,180,739 | +0.18(+0.51%) |
Aug 20, 2021 | 35.47 | 35.71 | 35.47 | 35.64 | 672,908 | +0.14(+0.40%) |
Aug 19, 2021 | 35.30 | 35.61 | 35.29 | 35.50 | 1,173,872 | -0.05(-0.13%) |
Aug 18, 2021 | 35.73 | 35.95 | 35.54 | 35.55 | 1,043,141 | -0.10(-0.29%) |
Aug 17, 2021 | 35.83 | 35.89 | 35.38 | 35.65 | 1,179,553 | -0.33(-0.92%) |
Aug 16, 2021 | 35.84 | 35.98 | 35.75 | 35.98 | 814,133 | +0.15(+0.42%) |
Aug 13, 2021 | 35.57 | 35.88 | 35.54 | 35.83 | 1,212,272 | +0.28(+0.80%) |
Aug 12, 2021 | 35.46 | 35.60 | 35.39 | 35.55 | 866,118 | +0.09(+0.27%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.38 | 35.45 | 1,124,071 | +0.25(+0.70%) |
Aug 10, 2021 | 35.03 | 35.22 | 34.98 | 35.21 | 1,030,526 | +0.43(+1.23%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.74 | 34.78 | 1,224,302 | -0.26(-0.73%) |
Aug 06, 2021 | 35.21 | 35.28 | 34.96 | 35.03 | 1,188,785 | -0.29(-0.83%) |
Aug 05, 2021 | 35.18 | 35.39 | 35.15 | 35.33 | 1,217,875 | +0.12(+0.35%) |
Aug 04, 2021 | 35.24 | 35.50 | 35.19 | 35.21 | 2,332,957 | +0.06(+0.16%) |
Aug 03, 2021 | 34.72 | 35.20 | 34.71 | 35.15 | 3,220,293 | +0.63(+1.84%) |
Aug 02, 2021 | 34.61 | 34.72 | 34.48 | 34.51 | 1,464,560 | -0.18(-0.52%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.59 | 34.69 | 1,069,535 | -0.37(-1.05%) |
Jul 29, 2021 | 34.94 | 35.09 | 34.92 | 35.06 | 1,137,923 | +0.16(+0.46%) |
Jul 28, 2021 | 34.73 | 34.96 | 34.62 | 34.90 | 1,478,828 | +0.01(+0.03%) |
Jul 27, 2021 | 34.81 | 35.01 | 34.70 | 34.89 | 1,133,183 | -0.11(-0.32%) |
Jul 26, 2021 | 34.89 | 35.03 | 34.81 | 35.01 | 1,224,743 | +0.24(+0.68%) |
Jul 23, 2021 | 34.84 | 34.90 | 34.59 | 34.77 | 1,392,310 | +0.64(+1.89%) |
Jul 22, 2021 | 34.18 | 34.31 | 34.03 | 34.13 | 1,591,183 | +0.17(+0.50%) |
Jul 21, 2021 | 33.50 | 33.98 | 33.50 | 33.95 | 1,900,803 | +0.68(+2.05%) |
Jul 20, 2021 | 32.73 | 33.37 | 32.65 | 33.27 | 2,239,180 | +0.66(+2.03%) |
Jul 19, 2021 | 32.66 | 32.74 | 32.45 | 32.61 | 2,375,770 | -0.79(-2.35%) |
Jul 16, 2021 | 33.52 | 33.68 | 33.33 | 33.40 | 1,202,811 | -0.36(-1.07%) |
Jul 15, 2021 | 33.66 | 33.92 | 33.59 | 33.76 | 1,150,244 | -0.11(-0.34%) |
Jul 14, 2021 | 33.84 | 33.91 | 33.74 | 33.87 | 1,224,720 | +0.04(+0.11%) |
Jul 13, 2021 | 33.91 | 34.06 | 33.83 | 33.83 | 981,640 | -0.24(-0.70%) |
Jul 12, 2021 | 34.00 | 34.09 | 33.93 | 34.07 | 854,147 | -0.02(-0.06%) |
Jul 09, 2021 | 33.76 | 34.15 | 33.74 | 34.09 | 1,462,666 | +0.77(+2.30%) |
Jul 08, 2021 | 33.08 | 33.55 | 32.98 | 33.32 | 1,557,024 | +0.07(+0.20%) |
Jul 07, 2021 | 33.08 | 33.32 | 32.98 | 33.25 | 1,264,735 | +0.51(+1.56%) |
Jul 06, 2021 | 32.92 | 32.95 | 32.53 | 32.74 | 1,282,335 | +0.04(+0.12%) |
Jul 02, 2021 | 32.77 | 32.78 | 32.53 | 32.70 | 947,957 | +0.53(+1.65%) |
Jul 01, 2021 | 32.25 | 32.27 | 32.11 | 32.17 | 1,006,804 | -0.03(-0.09%) |
Jun 30, 2021 | 32.29 | 32.39 | 32.11 | 32.20 | 1,671,261 | -0.49(-1.51%) |
Jun 29, 2021 | 32.83 | 32.88 | 32.62 | 32.69 | 1,375,767 | +0.05(+0.14%) |
Jun 28, 2021 | 32.65 | 32.69 | 32.51 | 32.65 | 1,281,855 | -0.03(-0.09%) |
Jun 25, 2021 | 32.78 | 32.82 | 32.64 | 32.68 | 952,729 | +0.18(+0.55%) |
Jun 24, 2021 | 32.01 | 32.56 | 31.95 | 32.50 | 1,976,893 | +0.57(+1.78%) |
Jun 23, 2021 | 32.21 | 32.29 | 31.93 | 31.93 | 1,161,461 | -0.13(-0.41%) |
Jun 22, 2021 | 31.88 | 32.16 | 31.77 | 32.06 | 1,543,906 | +0.09(+0.30%) |
Jun 21, 2021 | 31.61 | 32.00 | 31.55 | 31.97 | 1,173,091 | +0.88(+2.83%) |
Jun 18, 2021 | 31.33 | 31.41 | 31.07 | 31.08 | 1,919,899 | -0.61(-1.91%) |
Jun 17, 2021 | 31.91 | 32.00 | 31.45 | 31.69 | 1,566,190 | -0.58(-1.79%) |
Jun 16, 2021 | 32.82 | 32.83 | 32.16 | 32.27 | 1,580,434 | -0.72(-2.18%) |
Jun 15, 2021 | 32.95 | 33.08 | 32.91 | 32.99 | 1,223,940 | +0.18(+0.55%) |
Jun 14, 2021 | 32.72 | 32.81 | 32.58 | 32.81 | 1,299,630 | +0.08(+0.23%) |
Jun 11, 2021 | 32.78 | 32.83 | 32.64 | 32.73 | 1,041,938 | -0.08(-0.23%) |
Jun 10, 2021 | 32.79 | 32.91 | 32.73 | 32.81 | 1,198,239 | -0.09(-0.29%) |
Jun 09, 2021 | 33.03 | 33.04 | 32.85 | 32.90 | 968,739 | -0.28(-0.86%) |
Jun 08, 2021 | 33.26 | 33.28 | 33.05 | 33.19 | 1,120,906 | -0.13(-0.40%) |
Jun 07, 2021 | 33.42 | 33.42 | 33.20 | 33.32 | 866,649 | +0.07(+0.20%) |
Jun 04, 2021 | 33.16 | 33.29 | 33.07 | 33.25 | 712,020 | +0.45(+1.36%) |
Jun 03, 2021 | 32.78 | 32.90 | 32.59 | 32.81 | 850,739 | -0.14(-0.43%) |
Jun 02, 2021 | 32.90 | 33.08 | 32.83 | 32.95 | 1,068,376 | +0.07(+0.20%) |
Jun 01, 2021 | 33.01 | 33.04 | 32.84 | 32.88 | 1,111,063 | +0.54(+1.67%) |
May 28, 2021 | 32.28 | 32.45 | 32.25 | 32.34 | 1,640,930 | -0.02(-0.06%) |
May 27, 2021 | 32.15 | 32.40 | 32.14 | 32.36 | 2,826,699 | +0.37(+1.15%) |
May 26, 2021 | 31.84 | 32.04 | 31.81 | 31.99 | 2,199,285 | +0.09(+0.30%) |
May 25, 2021 | 32.05 | 32.16 | 31.86 | 31.90 | 1,368,957 | -0.08(-0.24%) |
May 24, 2021 | 31.78 | 32.05 | 31.74 | 31.97 | 981,021 | +0.09(+0.30%) |
May 21, 2021 | 31.83 | 31.96 | 31.69 | 31.88 | 1,195,226 | +0.30(+0.96%) |
May 20, 2021 | 31.40 | 31.64 | 31.37 | 31.58 | 969,231 | +0.37(+1.18%) |
May 19, 2021 | 31.08 | 31.36 | 30.86 | 31.21 | 1,823,568 | -0.85(-2.66%) |
May 18, 2021 | 32.36 | 32.37 | 32.06 | 32.06 | 2,547,197 | +0.01(+0.03%) |
May 17, 2021 | 32.08 | 32.18 | 31.91 | 32.05 | 2,154,432 | -0.37(-1.14%) |
May 14, 2021 | 32.07 | 32.51 | 32.01 | 32.42 | 1,748,260 | +0.91(+2.89%) |
May 13, 2021 | 31.02 | 31.61 | 31.01 | 31.51 | 1,343,727 | +0.65(+2.12%) |
May 12, 2021 | 31.28 | 31.43 | 30.80 | 30.86 | 1,492,248 | -0.77(-2.43%) |
May 11, 2021 | 31.31 | 31.66 | 31.24 | 31.62 | 1,466,934 | -0.12(-0.39%) |
May 10, 2021 | 32.08 | 32.10 | 31.74 | 31.75 | 1,193,474 | -0.57(-1.76%) |
May 07, 2021 | 32.09 | 32.38 | 31.96 | 32.32 | 1,026,324 | +0.32(+1.01%) |
May 06, 2021 | 31.85 | 32.00 | 31.67 | 31.99 | 1,287,536 | +0.25(+0.78%) |
May 05, 2021 | 31.71 | 31.92 | 31.53 | 31.75 | 2,758,102 | +0.81(+2.60%) |
May 04, 2021 | 30.75 | 30.94 | 30.60 | 30.94 | 1,728,737 | -0.22(-0.70%) |
May 03, 2021 | 31.12 | 31.24 | 31.08 | 31.16 | 818,424 | +0.44(+1.42%) |
Apr 30, 2021 | 30.99 | 31.12 | 30.70 | 30.72 | 1,215,433 | -0.77(-2.44%) |
Apr 29, 2021 | 31.61 | 31.64 | 31.21 | 31.49 | 986,383 | -0.05(-0.15%) |
Apr 28, 2021 | 31.46 | 31.65 | 31.43 | 31.54 | 1,345,055 | +0.22(+0.70%) |
Apr 27, 2021 | 31.38 | 31.44 | 31.20 | 31.32 | 1,162,728 | +0.29(+0.95%) |
Apr 26, 2021 | 30.93 | 31.05 | 30.88 | 31.03 | 1,304,424 | -0.02(-0.06%) |
Apr 23, 2021 | 30.75 | 31.12 | 30.73 | 31.05 | 1,063,860 | +0.43(+1.39%) |
Apr 22, 2021 | 30.83 | 30.85 | 30.55 | 30.62 | 1,923,063 | -0.40(-1.28%) |
Apr 21, 2021 | 30.58 | 31.03 | 30.50 | 31.02 | 1,352,044 | +0.14(+0.46%) |
Apr 20, 2021 | 31.24 | 31.27 | 30.75 | 30.88 | 1,140,804 | -0.62(-1.96%) |
Apr 19, 2021 | 31.67 | 31.68 | 31.33 | 31.49 | 1,396,292 | -0.13(-0.42%) |
Apr 16, 2021 | 31.52 | 31.72 | 31.41 | 31.62 | 1,560,272 | +0.43(+1.37%) |
Apr 15, 2021 | 30.99 | 31.22 | 30.88 | 31.20 | 1,536,162 | +1.27(+4.24%) |
Apr 14, 2021 | 30.00 | 30.13 | 29.90 | 29.93 | 992,655 | -0.10(-0.35%) |
Apr 13, 2021 | 29.91 | 30.07 | 29.77 | 30.03 | 1,050,209 | -0.07(-0.22%) |
Apr 12, 2021 | 30.04 | 30.15 | 29.99 | 30.10 | 894,093 | -0.29(-0.97%) |
Apr 09, 2021 | 30.11 | 30.41 | 30.10 | 30.39 | 1,032,616 | +0.47(+1.58%) |
Apr 08, 2021 | 29.92 | 29.94 | 29.75 | 29.92 | 1,794,924 | +0.35(+1.19%) |
Apr 07, 2021 | 29.66 | 29.71 | 29.45 | 29.57 | 1,515,695 | +0.05(+0.16%) |
Apr 06, 2021 | 29.60 | 29.77 | 29.50 | 29.52 | 1,879,371 | -0.15(-0.51%) |
Apr 05, 2021 | 29.28 | 29.86 | 29.12 | 29.67 | 1,400,506 | +0.63(+2.15%) |
Apr 01, 2021 | 28.89 | 29.09 | 28.82 | 29.05 | 1,426,643 | +0.18(+0.62%) |
Mar 31, 2021 | 28.81 | 28.96 | 28.71 | 28.87 | 2,073,255 | +0.24(+0.83%) |
Mar 30, 2021 | 28.51 | 28.72 | 28.49 | 28.63 | 1,217,737 | -0.09(-0.33%) |
Mar 29, 2021 | 28.70 | 28.89 | 28.60 | 28.73 | 1,905,913 | -0.40(-1.36%) |
Mar 26, 2021 | 28.74 | 29.12 | 28.70 | 29.12 | 2,035,325 | +0.47(+1.64%) |
Mar 25, 2021 | 28.28 | 28.67 | 27.98 | 28.65 | 2,181,829 | +0.21(+0.75%) |
Mar 24, 2021 | 28.57 | 28.68 | 28.41 | 28.44 | 1,527,705 | -0.17(-0.58%) |
Mar 23, 2021 | 29.06 | 29.18 | 28.60 | 28.60 | 2,762,164 | -0.49(-1.68%) |
Mar 22, 2021 | 28.95 | 29.27 | 28.93 | 29.09 | 2,069,587 | +0.18(+0.64%) |
Mar 19, 2021 | 28.47 | 29.00 | 28.34 | 28.91 | 3,062,318 | +0.47(+1.65%) |
Mar 18, 2021 | 28.68 | 28.85 | 28.42 | 28.44 | 1,746,577 | -0.16(-0.55%) |
Mar 17, 2021 | 28.33 | 28.61 | 28.22 | 28.59 | 1,087,143 | +0.09(+0.32%) |
Mar 16, 2021 | 28.62 | 28.65 | 28.43 | 28.50 | 1,516,800 | -0.17(-0.58%) |
Mar 15, 2021 | 28.33 | 28.73 | 28.14 | 28.67 | 2,731,051 | +0.29(+1.01%) |
Mar 12, 2021 | 28.14 | 28.38 | 28.12 | 28.38 | 1,367,623 | -0.09(-0.32%) |
Mar 11, 2021 | 28.42 | 28.71 | 28.34 | 28.48 | 1,603,044 | +0.16(+0.55%) |
Mar 10, 2021 | 28.15 | 28.36 | 28.00 | 28.32 | 1,987,758 | +0.26(+0.92%) |
Mar 09, 2021 | 27.83 | 28.21 | 27.76 | 28.06 | 1,453,251 | +0.41(+1.47%) |
Mar 08, 2021 | 27.59 | 28.00 | 27.53 | 27.65 | 2,233,193 | +0.28(+1.01%) |
Mar 05, 2021 | 27.13 | 27.45 | 26.67 | 27.38 | 3,563,393 | +0.49(+1.82%) |
Mar 04, 2021 | 27.39 | 27.46 | 26.42 | 26.89 | 4,433,034 | -0.23(-0.85%) |
Mar 03, 2021 | 27.30 | 27.42 | 27.07 | 27.12 | 1,463,011 | -0.32(-1.18%) |
Mar 02, 2021 | 27.49 | 27.55 | 27.23 | 27.44 | 1,763,825 | +0.45(+1.67%) |
Mar 01, 2021 | 26.96 | 27.19 | 26.94 | 26.99 | 1,670,238 | +0.46(+1.74%) |
Feb 26, 2021 | 26.82 | 26.83 | 26.47 | 26.53 | 2,007,337 | -0.46(-1.71%) |
Feb 25, 2021 | 27.41 | 27.52 | 26.90 | 26.99 | 1,700,999 | -0.41(-1.48%) |
Feb 24, 2021 | 27.07 | 27.42 | 26.94 | 27.40 | 1,874,400 | +0.40(+1.47%) |
Feb 23, 2021 | 26.74 | 27.01 | 26.38 | 27.00 | 2,408,683 | -0.45(-1.65%) |
Feb 22, 2021 | 27.58 | 27.76 | 27.44 | 27.45 | 2,670,646 | -0.33(-1.19%) |
Feb 19, 2021 | 27.56 | 27.97 | 27.53 | 27.78 | 5,532,437 | +0.42(+1.55%) |
Feb 18, 2021 | 27.20 | 27.44 | 27.08 | 27.36 | 1,645,253 | +0.29(+1.06%) |
Feb 17, 2021 | 27.21 | 27.29 | 26.91 | 27.07 | 983,194 | -0.34(-1.24%) |
Feb 16, 2021 | 27.39 | 27.67 | 27.37 | 27.41 | 1,333,398 | +0.20(+0.75%) |
Feb 12, 2021 | 26.98 | 27.24 | 26.94 | 27.21 | 1,139,053 | +0.24(+0.89%) |
Feb 11, 2021 | 27.02 | 27.11 | 26.75 | 26.97 | 1,816,293 | +0.07(+0.27%) |
Feb 10, 2021 | 27.04 | 27.08 | 26.72 | 26.90 | 1,380,743 | -0.15(-0.55%) |
Feb 09, 2021 | 26.94 | 27.12 | 26.90 | 27.05 | 1,248,988 | +0.24(+0.89%) |
Feb 08, 2021 | 27.03 | 27.09 | 26.64 | 26.81 | 2,615,837 | +0.24(+0.90%) |
Feb 05, 2021 | 26.64 | 26.72 | 26.46 | 26.57 | 1,856,440 | -0.18(-0.69%) |
Feb 04, 2021 | 26.83 | 26.85 | 26.50 | 26.75 | 4,988,083 | -1.42(-5.04%) |
Feb 03, 2021 | 28.08 | 28.24 | 28.01 | 28.17 | 1,929,271 | +0.08(+0.30%) |
Feb 02, 2021 | 27.80 | 28.12 | 27.77 | 28.09 | 1,820,854 | +0.30(+1.09%) |
Feb 01, 2021 | 27.46 | 27.80 | 27.34 | 27.78 | 1,627,623 | +0.58(+2.13%) |
Jan 29, 2021 | 27.53 | 27.58 | 27.06 | 27.20 | 2,694,241 | -0.59(-2.12%) |
Jan 28, 2021 | 27.65 | 27.96 | 27.61 | 27.79 | 2,104,254 | +0.30(+1.11%) |
Jan 27, 2021 | 27.40 | 27.75 | 27.16 | 27.49 | 3,408,476 | -0.65(-2.29%) |
Jan 26, 2021 | 27.89 | 28.23 | 27.80 | 28.13 | 1,949,593 | +0.40(+1.43%) |
Jan 25, 2021 | 27.76 | 27.89 | 27.49 | 27.74 | 2,202,759 | -0.31(-1.12%) |
Jan 22, 2021 | 27.84 | 28.11 | 27.69 | 28.05 | 1,872,170 | +0.25(+0.90%) |
Jan 21, 2021 | 27.64 | 27.80 | 27.54 | 27.80 | 1,917,732 | +0.38(+1.38%) |
Jan 20, 2021 | 27.38 | 27.51 | 27.30 | 27.42 | 1,593,942 | +0.23(+0.85%) |
Jan 19, 2021 | 27.19 | 27.33 | 27.11 | 27.19 | 1,210,557 | +0.14(+0.51%) |
Jan 15, 2021 | 27.51 | 27.60 | 27.02 | 27.06 | 2,607,130 | -1.28(-4.52%) |
Jan 14, 2021 | 28.08 | 28.48 | 28.07 | 28.34 | 1,882,673 | +0.43(+1.55%) |
Jan 13, 2021 | 28.04 | 28.13 | 27.89 | 27.90 | 2,439,961 | -0.06(-0.23%) |
Jan 12, 2021 | 27.71 | 28.00 | 27.66 | 27.97 | 1,592,532 | +0.28(+1.00%) |
Jan 11, 2021 | 27.50 | 27.72 | 27.43 | 27.69 | 2,438,754 | -0.20(-0.73%) |
Jan 08, 2021 | 27.92 | 28.06 | 27.62 | 27.89 | 3,599,517 | +0.20(+0.73%) |
Jan 07, 2021 | 27.54 | 27.77 | 27.44 | 27.69 | 3,904,857 | +0.34(+1.25%) |
Jan 06, 2021 | 26.97 | 27.61 | 26.95 | 27.35 | 4,905,913 | +0.69(+2.59%) |
Jan 05, 2021 | 26.28 | 26.77 | 26.26 | 26.66 | 2,950,185 | +0.60(+2.30%) |
Jan 04, 2021 | 26.39 | 26.43 | 25.99 | 26.06 | 2,551,375 | +0.29(+1.11%) |
Dec 31, 2020 | 25.77 | 25.77 | 25.77 | 1,026,415 | +0.03(+0.11%) | |
Dec 30, 2020 | 25.67 | 25.88 | 25.66 | 25.75 | 1,026,415 | +0.04(+0.14%) |
Dec 29, 2020 | 25.88 | 25.91 | 25.59 | 25.71 | 1,412,288 | +0.03(+0.11%) |
Dec 28, 2020 | 25.63 | 25.84 | 25.61 | 25.68 | 1,593,075 | +0.19(+0.76%) |
Dec 24, 2020 | 25.44 | 25.55 | 25.36 | 25.49 | 637,110 | +0.08(+0.33%) |
Dec 23, 2020 | 25.14 | 25.45 | 25.14 | 25.41 | 1,951,903 | +0.44(+1.77%) |
Dec 22, 2020 | 25.12 | 25.12 | 24.87 | 24.96 | 1,994,426 | -0.29(-1.17%) |
Dec 21, 2020 | 24.84 | 25.30 | 24.71 | 25.26 | 1,699,445 | +0.08(+0.33%) |
Dec 18, 2020 | 25.26 | 25.27 | 25.03 | 25.17 | 1,825,089 | -0.03(-0.11%) |
Dec 17, 2020 | 25.23 | 25.29 | 25.12 | 25.20 | 858,418 | +0.27(+1.07%) |
Dec 16, 2020 | 24.86 | 25.02 | 24.74 | 24.94 | 1,124,520 | -0.21(-0.84%) |
Dec 15, 2020 | 24.82 | 25.18 | 24.75 | 25.15 | 1,353,936 | +0.57(+2.33%) |
Dec 14, 2020 | 24.89 | 24.94 | 24.58 | 24.58 | 1,457,359 | -0.08(-0.34%) |
Dec 11, 2020 | 24.69 | 24.85 | 24.52 | 24.66 | 1,877,919 | -0.10(-0.41%) |
Dec 10, 2020 | 24.78 | 25.06 | 24.67 | 24.76 | 2,841,703 | -0.06(-0.26%) |
Dec 09, 2020 | 25.02 | 25.04 | 24.68 | 24.82 | 2,245,560 | -0.14(-0.55%) |
Dec 08, 2020 | 24.82 | 24.98 | 24.82 | 24.96 | 957,619 | +0.16(+0.63%) |
Dec 07, 2020 | 24.99 | 25.03 | 24.76 | 24.81 | 824,613 | -0.17(-0.66%) |
Dec 04, 2020 | 24.81 | 25.09 | 24.74 | 24.97 | 2,264,329 | +0.17(+0.67%) |
Dec 03, 2020 | 24.70 | 24.90 | 24.65 | 24.81 | 2,078,343 | +0.33(+1.36%) |
Dec 02, 2020 | 24.54 | 24.62 | 24.41 | 24.47 | 1,926,283 | -0.11(-0.45%) |