Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.66 | 34.66 | 33.79 | 33.89 | 242,577 | -1.09(-3.11%) |
Nov 29, 2021 | 35.11 | 35.11 | 34.71 | 34.97 | 9,228 | +0.04(+0.11%) |
Nov 26, 2021 | 34.74 | 35.00 | 34.74 | 34.94 | 3,028 | -0.58(-1.64%) |
Nov 24, 2021 | 35.34 | 35.52 | 35.27 | 35.52 | 7,887 | -0.05(-0.14%) |
Nov 23, 2021 | 35.60 | 35.73 | 35.55 | 35.57 | 2,725 | -0.04(-0.11%) |
Nov 22, 2021 | 35.76 | 35.83 | 35.56 | 35.61 | 3,950 | -0.17(-0.49%) |
Nov 19, 2021 | 36.07 | 36.08 | 35.73 | 35.79 | 5,292 | -0.53(-1.46%) |
Nov 18, 2021 | 37.01 | 36.32 | 36.32 | 36.32 | 3,814 | -0.63(-1.70%) |
Nov 17, 2021 | 37.22 | 37.22 | 36.87 | 36.95 | 2,987 | -0.16(-0.44%) |
Nov 16, 2021 | 37.42 | 37.42 | 37.11 | 37.11 | 6,356 | -0.24(-0.65%) |
Nov 15, 2021 | 37.39 | 37.45 | 37.31 | 37.35 | 6,918 | -0.09(-0.25%) |
Nov 12, 2021 | 37.44 | 37.52 | 37.32 | 37.45 | 3,559 | +0.08(+0.20%) |
Nov 11, 2021 | 37.32 | 37.44 | 37.31 | 37.37 | 5,398 | +0.06(+0.15%) |
Nov 10, 2021 | 37.41 | 37.32 | 37.32 | 4,401 | -0.20(-0.54%) | |
Nov 09, 2021 | 37.53 | 37.53 | 37.36 | 37.52 | 931 | -0.04(-0.12%) |
Nov 08, 2021 | 38.03 | 38.03 | 37.49 | 37.56 | 3,385 | -0.36(-0.96%) |
Nov 05, 2021 | 37.67 | 38.03 | 37.67 | 37.93 | 13,456 | +0.68(+1.83%) |
Nov 04, 2021 | 37.48 | 37.50 | 37.05 | 37.25 | 3,916 | +0.06(+0.16%) |
Nov 03, 2021 | 36.95 | 37.18 | 36.95 | 37.18 | 1,717 | +0.03(+0.08%) |
Nov 02, 2021 | 37.29 | 37.29 | 37.05 | 37.16 | 8,938 | -0.06(-0.16%) |
Nov 01, 2021 | 36.71 | 37.41 | 36.71 | 37.21 | 3,814 | +0.50(+1.36%) |
Oct 29, 2021 | 36.78 | 36.83 | 36.64 | 36.71 | 7,363 | -0.27(-0.72%) |
Oct 28, 2021 | 36.84 | 37.10 | 36.82 | 36.98 | 3,479 | +0.16(+0.43%) |
Oct 27, 2021 | 37.16 | 37.21 | 36.82 | 36.82 | 3,212 | -0.86(-2.29%) |
Oct 26, 2021 | 37.98 | 37.69 | 3,334 | -0.08(-0.21%) | ||
Oct 25, 2021 | 37.78 | 37.88 | 37.77 | 37.77 | 1,426 | +0.11(+0.29%) |
Oct 22, 2021 | 37.98 | 37.98 | 37.66 | 37.66 | 27,370 | -0.44(-1.16%) |
Oct 21, 2021 | 38.17 | 38.24 | 37.92 | 38.10 | 12,598 | -0.06(-0.16%) |
Oct 20, 2021 | 38.01 | 38.21 | 38.01 | 38.16 | 2,330 | +0.19(+0.50%) |
Oct 19, 2021 | 37.77 | 37.97 | 37.77 | 37.97 | 2,516 | +0.36(+0.95%) |
Oct 18, 2021 | 37.43 | 37.79 | 37.43 | 37.61 | 63,430 | -0.00(-0.01%) |
Oct 15, 2021 | 37.99 | 37.99 | 37.57 | 37.62 | 4,410 | -0.08(-0.22%) |
Oct 14, 2021 | 37.60 | 37.82 | 37.60 | 37.70 | 2,558 | +0.48(+1.30%) |
Oct 13, 2021 | 37.21 | 37.27 | 37.12 | 37.21 | 2,388 | -0.02(-0.05%) |
Oct 12, 2021 | 37.27 | 37.27 | 37.16 | 37.23 | 12,926 | -0.25(-0.67%) |
Oct 11, 2021 | 37.88 | 37.88 | 37.49 | 37.49 | 2,796 | -0.56(-1.47%) |
Oct 08, 2021 | 38.26 | 38.38 | 38.04 | 38.04 | 1,777 | -0.29(-0.75%) |
Oct 07, 2021 | 38.43 | 38.53 | 38.33 | 38.33 | 4,434 | +0.30(+0.78%) |
Oct 06, 2021 | 38.05 | 38.05 | 37.55 | 38.04 | 3,761 | -0.19(-0.49%) |
Oct 05, 2021 | 37.84 | 38.30 | 37.84 | 38.23 | 1,995 | +0.56(+1.50%) |
Oct 04, 2021 | 37.81 | 37.81 | 37.56 | 37.66 | 620 | -0.39(-1.03%) |
Oct 01, 2021 | 37.56 | 38.18 | 37.34 | 38.05 | 7,265 | +0.73(+1.96%) |
Sep 30, 2021 | 37.30 | 37.56 | 37.30 | 37.32 | 1,225 | -0.17(-0.45%) |
Sep 29, 2021 | 37.60 | 37.69 | 37.49 | 37.49 | 3,675 | +0.12(+0.32%) |
Sep 28, 2021 | 37.69 | 37.70 | 37.37 | 37.37 | 2,866 | -0.56(-1.47%) |
Sep 27, 2021 | 37.91 | 37.99 | 37.91 | 37.93 | 2,327 | +0.17(+0.44%) |
Sep 24, 2021 | 37.69 | 37.76 | 37.67 | 37.76 | 772 | +0.23(+0.62%) |
Sep 23, 2021 | 37.28 | 37.64 | 37.28 | 37.53 | 11,116 | +0.59(+1.60%) |
Sep 22, 2021 | 36.89 | 37.15 | 36.89 | 36.94 | 3,618 | +0.41(+1.12%) |
Sep 21, 2021 | 36.89 | 36.89 | 36.53 | 36.53 | 2,190 | -0.30(-0.82%) |
Sep 20, 2021 | 37.09 | 37.09 | 36.43 | 36.83 | 9,711 | -0.64(-1.72%) |
Sep 17, 2021 | 37.59 | 37.59 | 37.47 | 37.47 | 888 | -0.19(-0.50%) |
Sep 16, 2021 | 37.44 | 37.81 | 37.44 | 37.66 | 1,189 | +0.04(+0.10%) |
Sep 15, 2021 | 37.31 | 37.69 | 37.19 | 37.63 | 7,135 | +0.31(+0.83%) |
Sep 14, 2021 | 37.94 | 37.94 | 37.23 | 37.32 | 1,136 | -0.51(-1.35%) |
Sep 13, 2021 | 37.73 | 37.89 | 37.73 | 37.83 | 2,936 | +0.25(+0.66%) |
Sep 10, 2021 | 37.90 | 37.90 | 37.58 | 37.58 | 2,287 | -0.32(-0.85%) |
Sep 09, 2021 | 38.05 | 38.16 | 37.85 | 37.90 | 2,561 | -0.27(-0.70%) |
Sep 08, 2021 | 38.49 | 38.49 | 38.16 | 38.17 | 5,452 | -0.22(-0.58%) |
Sep 07, 2021 | 38.38 | 38.48 | 38.38 | 38.39 | 1,609 | -0.13(-0.33%) |
Sep 03, 2021 | 38.59 | 38.59 | 38.39 | 38.52 | 5,481 | -0.12(-0.30%) |
Sep 02, 2021 | 38.66 | 38.66 | 38.61 | 38.63 | 2,512 | +0.07(+0.18%) |
Sep 01, 2021 | 38.57 | 38.60 | 38.54 | 38.56 | 837 | +0.12(+0.31%) |
Aug 31, 2021 | 38.06 | 38.50 | 38.06 | 38.44 | 6,606 | +0.38(+1.01%) |
Aug 30, 2021 | 38.09 | 38.20 | 37.73 | 38.06 | 3,509 | +0.00(+0.01%) |
Aug 27, 2021 | 37.63 | 38.07 | 37.63 | 38.06 | 36,683 | +0.49(+1.30%) |
Aug 26, 2021 | 37.90 | 37.90 | 37.57 | 37.57 | 5,738 | -0.39(-1.02%) |
Aug 25, 2021 | 37.85 | 37.96 | 37.84 | 37.95 | 2,244 | -0.01(-0.03%) |
Aug 24, 2021 | 38.13 | 38.13 | 37.95 | 37.97 | 3,908 | +0.14(+0.37%) |
Aug 23, 2021 | 37.58 | 37.96 | 37.58 | 37.83 | 67,167 | +0.37(+0.99%) |
Aug 20, 2021 | 37.41 | 37.46 | 37.41 | 37.46 | 1,746 | +0.36(+0.97%) |
Aug 19, 2021 | 37.09 | 37.39 | 37.09 | 37.10 | 1,698 | -0.25(-0.68%) |
Aug 18, 2021 | 37.75 | 37.85 | 37.35 | 37.35 | 3,119 | -0.23(-0.62%) |
Aug 17, 2021 | 37.50 | 37.80 | 37.37 | 37.58 | 6,643 | -0.17(-0.45%) |
Aug 16, 2021 | 37.63 | 37.76 | 37.58 | 37.75 | 4,837 | -0.06(-0.16%) |
Aug 13, 2021 | 37.93 | 38.02 | 37.77 | 37.81 | 5,783 | -0.12(-0.32%) |
Aug 12, 2021 | 37.94 | 37.94 | 37.63 | 37.93 | 770 | -0.05(-0.14%) |
Aug 11, 2021 | 37.79 | 38.06 | 37.79 | 37.98 | 1,851 | +0.20(+0.52%) |
Aug 10, 2021 | 37.73 | 37.79 | 37.54 | 37.79 | 4,563 | +0.14(+0.36%) |
Aug 09, 2021 | 37.61 | 37.69 | 37.61 | 37.65 | 3,472 | -0.11(-0.29%) |
Aug 06, 2021 | 37.79 | 37.80 | 37.76 | 37.76 | 1,490 | -0.05(-0.12%) |
Aug 05, 2021 | 37.66 | 37.82 | 37.66 | 37.81 | 2,039 | +0.63(+1.70%) |
Aug 04, 2021 | 37.22 | 37.41 | 37.10 | 37.18 | 3,467 | -0.14(-0.38%) |
Aug 03, 2021 | 36.97 | 37.32 | 36.93 | 37.32 | 2,689 | -0.48(-1.27%) |
Aug 02, 2021 | 37.96 | 37.96 | 37.72 | 37.80 | 4,421 | -0.04(-0.10%) |
Jul 30, 2021 | 37.99 | 38.00 | 37.79 | 37.84 | 2,617 | -0.01(-0.03%) |
Jul 29, 2021 | 38.02 | 38.11 | 37.85 | 37.85 | 150,694 | -0.17(-0.45%) |
Jul 28, 2021 | 37.98 | 38.06 | 37.83 | 38.02 | 2,759 | +0.12(+0.33%) |
Jul 27, 2021 | 38.12 | 38.12 | 37.73 | 37.89 | 996 | -0.40(-1.05%) |
Jul 26, 2021 | 37.98 | 38.45 | 37.98 | 38.30 | 3,448 | +0.22(+0.59%) |
Jul 23, 2021 | 37.89 | 38.07 | 37.81 | 38.07 | 2,700 | +0.50(+1.33%) |
Jul 22, 2021 | 37.48 | 37.58 | 37.30 | 37.57 | 2,276 | -0.10(-0.25%) |
Jul 21, 2021 | 37.56 | 37.82 | 37.56 | 37.67 | 2,047 | +0.54(+1.45%) |
Jul 20, 2021 | 36.89 | 37.17 | 36.79 | 37.13 | 7,268 | +0.23(+0.64%) |
Jul 19, 2021 | 36.91 | 36.93 | 36.67 | 36.90 | 7,568 | -0.47(-1.26%) |
Jul 16, 2021 | 37.85 | 37.85 | 37.37 | 37.37 | 2,369 | -0.40(-1.05%) |
Jul 15, 2021 | 38.07 | 38.09 | 37.68 | 37.77 | 6,491 | -0.30(-0.78%) |
Jul 14, 2021 | 38.31 | 38.39 | 38.06 | 38.06 | 1,532 | -0.05(-0.12%) |
Jul 13, 2021 | 38.46 | 38.57 | 38.11 | 38.11 | 69,824 | -0.41(-1.07%) |
Jul 12, 2021 | 38.33 | 38.52 | 38.04 | 38.52 | 3,766 | +0.25(+0.66%) |
Jul 09, 2021 | 38.03 | 38.27 | 38.01 | 38.27 | 2,135 | +0.58(+1.54%) |
Jul 08, 2021 | 37.82 | 37.95 | 37.69 | 37.69 | 2,841 | -0.55(-1.44%) |
Jul 07, 2021 | 38.54 | 38.54 | 38.21 | 38.24 | 6,676 | -0.21(-0.56%) |
Jul 06, 2021 | 38.91 | 38.91 | 38.04 | 38.45 | 7,571 | -0.33(-0.84%) |
Jul 02, 2021 | 38.93 | 38.93 | 38.59 | 38.78 | 4,076 | +0.02(+0.04%) |
Jul 01, 2021 | 38.78 | 38.85 | 38.67 | 38.76 | 5,548 | +0.28(+0.72%) |
Jun 30, 2021 | 38.32 | 38.49 | 38.23 | 38.49 | 3,816 | +0.09(+0.25%) |
Jun 29, 2021 | 38.58 | 38.58 | 38.39 | 38.39 | 3,091 | -0.15(-0.40%) |
Jun 28, 2021 | 38.66 | 38.66 | 38.36 | 38.54 | 4,562 | +0.04(+0.11%) |
Jun 25, 2021 | 38.40 | 38.59 | 38.38 | 38.50 | 3,216 | +0.14(+0.38%) |
Jun 24, 2021 | 38.02 | 38.36 | 38.02 | 38.36 | 2,105 | +0.54(+1.42%) |
Jun 23, 2021 | 37.97 | 38.01 | 37.82 | 37.82 | 9,593 | +0.01(+0.03%) |
Jun 22, 2021 | 37.65 | 37.91 | 37.60 | 37.81 | 3,570 | +0.11(+0.28%) |
Jun 21, 2021 | 37.42 | 37.72 | 37.28 | 37.70 | 6,129 | +0.45(+1.19%) |
Jun 18, 2021 | 37.55 | 37.55 | 37.14 | 37.26 | 7,064 | -0.33(-0.88%) |
Jun 17, 2021 | 37.67 | 37.93 | 37.56 | 37.59 | 7,778 | -0.29(-0.76%) |
Jun 16, 2021 | 38.03 | 38.05 | 37.66 | 37.88 | 4,439 | -0.16(-0.41%) |
Jun 15, 2021 | 38.42 | 38.42 | 38.00 | 38.03 | 231,597 | -0.33(-0.87%) |
Jun 14, 2021 | 38.40 | 38.40 | 38.24 | 38.36 | 3,410 | +0.01(+0.02%) |
Jun 11, 2021 | 38.40 | 38.40 | 38.28 | 38.36 | 2,579 | +0.10(+0.25%) |
Jun 10, 2021 | 38.33 | 38.36 | 38.18 | 38.26 | 13,271 | +0.06(+0.16%) |
Jun 09, 2021 | 38.31 | 38.40 | 38.20 | 38.20 | 3,142 | -0.03(-0.08%) |
Jun 08, 2021 | 38.49 | 38.49 | 38.01 | 38.23 | 11,770 | -0.05(-0.13%) |
Jun 07, 2021 | 38.50 | 38.50 | 38.17 | 38.28 | 14,203 | -0.08(-0.20%) |
Jun 04, 2021 | 38.09 | 38.38 | 38.09 | 38.36 | 2,235 | +0.41(+1.07%) |
Jun 03, 2021 | 37.84 | 37.96 | 37.62 | 37.95 | 4,434 | -0.18(-0.47%) |
Jun 02, 2021 | 38.33 | 38.33 | 37.95 | 38.13 | 3,855 | +0.01(+0.03%) |
Jun 01, 2021 | 38.20 | 38.38 | 38.08 | 38.12 | 4,167 | -0.06(-0.17%) |
May 28, 2021 | 38.56 | 38.56 | 38.19 | 38.19 | 1,765 | -0.20(-0.53%) |
May 27, 2021 | 38.29 | 38.40 | 38.20 | 38.39 | 9,825 | +0.30(+0.80%) |
May 26, 2021 | 38.06 | 38.26 | 38.04 | 38.09 | 13,926 | +0.32(+0.84%) |
May 25, 2021 | 38.17 | 38.17 | 37.74 | 37.77 | 18,989 | -0.37(-0.97%) |
May 24, 2021 | 38.06 | 38.18 | 38.05 | 38.14 | 5,804 | +0.43(+1.14%) |
May 21, 2021 | 37.98 | 37.99 | 37.69 | 37.71 | 8,092 | -0.08(-0.21%) |
May 20, 2021 | 37.27 | 37.83 | 37.27 | 37.79 | 12,685 | +0.73(+1.98%) |
May 19, 2021 | 36.60 | 37.20 | 36.59 | 37.06 | 17,319 | -0.20(-0.52%) |
May 18, 2021 | 37.24 | 37.56 | 37.24 | 37.25 | 12,002 | -0.15(-0.40%) |
May 17, 2021 | 37.82 | 37.84 | 37.38 | 37.40 | 9,371 | -0.30(-0.79%) |
May 14, 2021 | 37.33 | 37.87 | 37.33 | 37.70 | 7,732 | +0.41(+1.10%) |
May 13, 2021 | 37.05 | 37.54 | 36.98 | 37.29 | 9,677 | +0.33(+0.90%) |
May 12, 2021 | 37.36 | 37.44 | 36.96 | 36.96 | 3,768 | -0.83(-2.20%) |
May 11, 2021 | 37.30 | 37.89 | 37.30 | 37.79 | 10,324 | -0.16(-0.42%) |
May 10, 2021 | 38.26 | 38.46 | 37.95 | 37.95 | 8,097 | -0.12(-0.30%) |
May 07, 2021 | 38.20 | 38.22 | 37.78 | 38.06 | 7,208 | +0.39(+1.04%) |
May 06, 2021 | 37.27 | 37.67 | 37.22 | 37.67 | 3,295 | +0.48(+1.29%) |
May 05, 2021 | 37.42 | 37.45 | 37.19 | 37.20 | 6,555 | -0.03(-0.08%) |
May 04, 2021 | 37.13 | 37.27 | 36.77 | 37.22 | 6,046 | -0.21(-0.55%) |
May 03, 2021 | 37.84 | 37.84 | 37.43 | 37.43 | 8,837 | -0.09(-0.25%) |
Apr 30, 2021 | 38.03 | 38.03 | 37.53 | 37.53 | 1,842 | -0.52(-1.37%) |
Apr 29, 2021 | 37.93 | 38.06 | 37.70 | 38.05 | 6,676 | +0.74(+1.98%) |
Apr 28, 2021 | 37.42 | 37.52 | 37.31 | 37.31 | 1,841 | -0.01(-0.03%) |
Apr 27, 2021 | 37.42 | 37.46 | 37.28 | 37.32 | 9,488 | -0.09(-0.23%) |
Apr 26, 2021 | 37.52 | 37.52 | 37.33 | 37.40 | 10,427 | -0.06(-0.15%) |
Apr 23, 2021 | 37.46 | 37.51 | 37.31 | 37.46 | 2,149 | +0.29(+0.79%) |
Apr 22, 2021 | 37.42 | 37.52 | 37.04 | 37.17 | 2,624 | -0.10(-0.26%) |
Apr 21, 2021 | 36.43 | 37.26 | 36.43 | 37.26 | 4,676 | +0.45(+1.21%) |
Apr 20, 2021 | 37.01 | 37.01 | 36.65 | 36.82 | 9,078 | -0.27(-0.72%) |
Apr 19, 2021 | 37.37 | 37.37 | 36.93 | 37.09 | 6,267 | -0.31(-0.82%) |
Apr 16, 2021 | 37.53 | 37.53 | 37.19 | 37.39 | 9,825 | +0.10(+0.27%) |
Apr 15, 2021 | 37.46 | 37.46 | 37.27 | 37.29 | 2,178 | +0.22(+0.60%) |
Apr 14, 2021 | 37.37 | 37.37 | 37.03 | 37.07 | 5,391 | -0.14(-0.37%) |
Apr 13, 2021 | 36.85 | 37.40 | 36.85 | 37.21 | 26,222 | -0.17(-0.44%) |
Apr 12, 2021 | 37.38 | 37.38 | 37.20 | 37.37 | 3,437 | +0.03(+0.08%) |
Apr 09, 2021 | 37.28 | 37.34 | 37.09 | 37.34 | 6,959 | -0.05(-0.12%) |
Apr 08, 2021 | 37.56 | 37.56 | 37.32 | 37.39 | 5,273 | -0.18(-0.47%) |
Apr 07, 2021 | 37.60 | 37.62 | 37.38 | 37.57 | 4,306 | +0.04(+0.10%) |
Apr 06, 2021 | 37.27 | 37.61 | 37.27 | 37.53 | 6,439 | +0.31(+0.83%) |
Apr 05, 2021 | 37.17 | 37.29 | 36.89 | 37.22 | 6,434 | +0.46(+1.26%) |
Apr 01, 2021 | 36.47 | 36.76 | 36.47 | 36.75 | 15,557 | +0.41(+1.14%) |
Mar 31, 2021 | 36.51 | 36.53 | 36.34 | 36.34 | 1,494 | +0.00(+0.01%) |
Mar 30, 2021 | 35.84 | 36.38 | 35.84 | 36.34 | 5,358 | +0.19(+0.52%) |
Mar 29, 2021 | 35.84 | 36.33 | 35.84 | 36.15 | 12,451 | +0.12(+0.32%) |
Mar 26, 2021 | 36.78 | 36.78 | 35.35 | 36.03 | 11,258 | -0.90(-2.43%) |
Mar 25, 2021 | 36.55 | 37.01 | 36.55 | 36.93 | 16,564 | -0.06(-0.15%) |
Mar 24, 2021 | 38.40 | 38.40 | 36.98 | 36.99 | 26,789 | -1.17(-3.07%) |
Mar 23, 2021 | 38.82 | 38.82 | 38.10 | 38.16 | 136,788 | -0.65(-1.68%) |
Mar 22, 2021 | 38.96 | 38.96 | 38.59 | 38.81 | 6,682 | +0.23(+0.60%) |
Mar 19, 2021 | 38.67 | 38.78 | 38.33 | 38.58 | 37,141 | +0.12(+0.32%) |
Mar 18, 2021 | 38.36 | 38.88 | 38.36 | 38.46 | 14,982 | -0.12(-0.30%) |
Mar 17, 2021 | 38.85 | 38.85 | 37.85 | 38.58 | 12,982 | -0.25(-0.63%) |
Mar 16, 2021 | 38.89 | 38.99 | 38.60 | 38.82 | 46,370 | +0.28(+0.72%) |
Mar 15, 2021 | 38.68 | 38.68 | 38.32 | 38.55 | 13,073 | +0.24(+0.64%) |
Mar 12, 2021 | 37.77 | 38.30 | 37.53 | 38.30 | 14,569 | +0.73(+1.95%) |
Mar 11, 2021 | 37.69 | 37.77 | 37.24 | 37.57 | 11,578 | +0.44(+1.20%) |
Mar 10, 2021 | 37.27 | 37.27 | 36.94 | 37.13 | 6,932 | +0.46(+1.26%) |
Mar 09, 2021 | 37.62 | 37.62 | 36.55 | 36.67 | 6,688 | -0.24(-0.66%) |
Mar 08, 2021 | 36.55 | 37.01 | 36.47 | 36.91 | 8,861 | +0.49(+1.34%) |
Mar 05, 2021 | 36.03 | 36.46 | 35.63 | 36.42 | 3,898 | +0.80(+2.25%) |
Mar 04, 2021 | 35.91 | 36.08 | 35.09 | 35.62 | 34,944 | -0.28(-0.79%) |
Mar 03, 2021 | 36.02 | 36.41 | 35.89 | 35.91 | 16,199 | +0.05(+0.14%) |
Mar 02, 2021 | 35.76 | 36.12 | 35.76 | 35.86 | 4,443 | +0.07(+0.19%) |
Mar 01, 2021 | 35.30 | 35.94 | 35.18 | 35.79 | 12,128 | +1.01(+2.91%) |
Feb 26, 2021 | 34.47 | 35.06 | 34.41 | 34.78 | 5,232 | +0.34(+0.98%) |
Feb 25, 2021 | 35.20 | 35.27 | 34.44 | 34.44 | 4,883 | -0.70(-1.98%) |
Feb 24, 2021 | 34.99 | 35.18 | 34.78 | 35.13 | 2,649 | +0.06(+0.17%) |
Feb 23, 2021 | 35.01 | 35.08 | 34.22 | 35.08 | 12,164 | +0.06(+0.18%) |
Feb 22, 2021 | 34.76 | 35.39 | 34.76 | 35.01 | 3,554 | +0.33(+0.95%) |
Feb 19, 2021 | 34.80 | 34.80 | 34.67 | 34.68 | 1,744 | +0.02(+0.06%) |
Feb 18, 2021 | 34.52 | 34.73 | 34.52 | 34.66 | 9,181 | -0.01(-0.04%) |
Feb 17, 2021 | 34.32 | 34.72 | 34.32 | 34.68 | 3,898 | +0.23(+0.65%) |
Feb 16, 2021 | 34.62 | 34.62 | 34.40 | 34.45 | 3,870 | +0.03(+0.10%) |
Feb 12, 2021 | 34.29 | 34.42 | 34.26 | 34.42 | 3,693 | +0.41(+1.20%) |
Feb 11, 2021 | 33.77 | 34.01 | 33.77 | 34.01 | 10,521 | +0.08(+0.22%) |
Feb 10, 2021 | 33.72 | 34.08 | 33.59 | 33.94 | 11,898 | +0.29(+0.86%) |
Feb 09, 2021 | 33.73 | 33.73 | 33.65 | 33.65 | 1,540 | +0.10(+0.29%) |
Feb 08, 2021 | 33.48 | 33.55 | 33.27 | 33.55 | 8,260 | +0.41(+1.24%) |
Feb 05, 2021 | 32.91 | 33.27 | 32.91 | 33.14 | 4,617 | +0.58(+1.78%) |
Feb 04, 2021 | 32.16 | 32.57 | 32.16 | 32.56 | 20,958 | +0.27(+0.85%) |
Feb 03, 2021 | 32.42 | 32.44 | 32.16 | 32.29 | 1,839 | +0.15(+0.46%) |
Feb 02, 2021 | 32.07 | 32.26 | 32.07 | 32.14 | 2,513 | +0.23(+0.73%) |
Feb 01, 2021 | 31.58 | 31.91 | 31.41 | 31.91 | 2,563 | +0.38(+1.21%) |
Jan 29, 2021 | 31.82 | 32.11 | 31.48 | 31.53 | 8,413 | -0.48(-1.50%) |
Jan 28, 2021 | 32.35 | 32.62 | 32.01 | 32.01 | 2,895 | -0.40(-1.23%) |
Jan 27, 2021 | 32.75 | 32.81 | 32.30 | 32.41 | 11,016 | -0.48(-1.47%) |
Jan 26, 2021 | 32.18 | 32.89 | 32.17 | 32.89 | 7,620 | +1.01(+3.15%) |
Jan 25, 2021 | 32.09 | 32.10 | 31.63 | 31.88 | 7,712 | +0.24(+0.76%) |
Jan 22, 2021 | 31.54 | 31.76 | 31.51 | 31.64 | 3,283 | -0.13(-0.40%) |
Jan 21, 2021 | 32.45 | 32.45 | 31.75 | 31.77 | 6,956 | +0.05(+0.16%) |
Jan 20, 2021 | 31.51 | 31.79 | 31.51 | 31.72 | 206,358 | +0.55(+1.76%) |
Jan 19, 2021 | 31.25 | 31.25 | 30.81 | 31.17 | 5,096 | +0.18(+0.59%) |
Jan 15, 2021 | 31.10 | 31.10 | 30.85 | 30.99 | 3,488 | -0.06(-0.19%) |
Jan 14, 2021 | 31.04 | 31.28 | 31.04 | 31.04 | 2,641 | +0.22(+0.72%) |
Jan 13, 2021 | 30.87 | 30.87 | 30.82 | 30.82 | 410 | +0.09(+0.30%) |
Jan 12, 2021 | 30.99 | 30.99 | 30.63 | 30.73 | 2,031 | -0.28(-0.92%) |
Jan 11, 2021 | 31.14 | 31.14 | 30.93 | 31.01 | 1,393 | -0.21(-0.67%) |
Jan 08, 2021 | 31.06 | 31.22 | 30.96 | 31.22 | 39,911 | +0.02(+0.06%) |
Jan 07, 2021 | 31.18 | 31.25 | 31.18 | 31.20 | 2,052 | +0.03(+0.11%) |
Jan 06, 2021 | 30.74 | 31.26 | 30.63 | 31.17 | 9,957 | +0.62(+2.03%) |
Jan 05, 2021 | 30.35 | 30.58 | 30.35 | 30.55 | 2,530 | +0.12(+0.40%) |
Jan 04, 2021 | 31.02 | 31.02 | 30.16 | 30.43 | 3,390 | -0.40(-1.29%) |
Dec 31, 2020 | 30.83 | 30.83 | 30.83 | 6,809 | +0.21(+0.70%) | |
Dec 30, 2020 | 30.66 | 30.84 | 30.61 | 30.61 | 6,809 | -0.05(-0.17%) |
Dec 29, 2020 | 30.62 | 30.76 | 30.62 | 30.66 | 1,275 | -0.00(-0.00%) |
Dec 28, 2020 | 30.66 | 30.70 | 30.66 | 30.67 | 1,822 | +0.43(+1.41%) |
Dec 24, 2020 | 30.25 | 30.31 | 30.24 | 30.24 | 410 | +0.02(+0.05%) |
Dec 23, 2020 | 30.02 | 30.27 | 30.02 | 30.22 | 2,321 | +0.39(+1.30%) |
Dec 22, 2020 | 30.25 | 30.25 | 29.79 | 29.83 | 4,659 | -0.22(-0.73%) |
Dec 21, 2020 | 30.37 | 30.37 | 30.05 | 30.05 | 1,146 | -0.37(-1.21%) |
Dec 18, 2020 | 30.37 | 30.42 | 30.24 | 30.42 | 10,907 | -0.08(-0.25%) |
Dec 17, 2020 | 30.47 | 30.50 | 30.47 | 30.50 | 3,603 | -0.01(-0.05%) |
Dec 16, 2020 | 30.66 | 30.66 | 30.51 | 30.51 | 511 | -0.13(-0.42%) |
Dec 15, 2020 | 30.36 | 30.68 | 30.36 | 30.64 | 1,298 | +0.27(+0.89%) |
Dec 14, 2020 | 30.49 | 30.49 | 30.37 | 30.37 | 539 | -0.04(-0.15%) |
Dec 11, 2020 | 30.46 | 30.46 | 30.42 | 30.42 | 1,029 | +0.19(+0.63%) |
Dec 10, 2020 | 30.10 | 30.23 | 30.07 | 30.23 | 868 | +0.10(+0.33%) |
Dec 09, 2020 | 30.22 | 30.32 | 30.06 | 30.13 | 1,720 | -0.09(-0.29%) |
Dec 08, 2020 | 30.22 | 30.26 | 30.21 | 30.21 | 667 | -0.08(-0.25%) |
Dec 07, 2020 | 31.47 | 31.47 | 30.24 | 30.29 | 1,716 | +0.11(+0.36%) |
Dec 04, 2020 | 30.17 | 30.18 | 30.17 | 30.18 | 308 | +0.10(+0.32%) |
Dec 03, 2020 | 30.27 | 30.27 | 30.09 | 30.09 | 4,020 | +0.00(+0.01%) |
Dec 02, 2020 | 29.80 | 30.08 | 29.80 | 30.08 | 2,669 | +0.27(+0.92%) |