Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.98 | 36.13 | 35.88 | 36.12 | 1,277,473 | +0.10(+0.28%) |
Aug 30, 2021 | 36.08 | 36.12 | 35.96 | 36.02 | 408,477 | -0.14(-0.39%) |
Aug 27, 2021 | 35.64 | 36.18 | 35.48 | 36.16 | 1,157,726 | +0.52(+1.46%) |
Aug 26, 2021 | 35.58 | 35.76 | 35.48 | 35.64 | 1,035,834 | +0.04(+0.11%) |
Aug 25, 2021 | 35.70 | 35.70 | 35.46 | 35.60 | 2,386,737 | -0.24(-0.67%) |
Aug 24, 2021 | 35.94 | 35.99 | 35.84 | 35.84 | 967,325 | -0.04(-0.11%) |
Aug 23, 2021 | 35.88 | 35.92 | 35.72 | 35.88 | 895,967 | +0.42(+1.18%) |
Aug 20, 2021 | 35.48 | 35.53 | 35.38 | 35.46 | 422,532 | +0.02(+0.06%) |
Aug 19, 2021 | 35.58 | 35.58 | 35.32 | 35.44 | 644,374 | -0.08(-0.23%) |
Aug 18, 2021 | 35.54 | 35.60 | 35.36 | 35.52 | 774,206 | +0.02(+0.06%) |
Aug 17, 2021 | 35.56 | 35.66 | 35.42 | 35.50 | 1,279,104 | -0.04(-0.11%) |
Aug 16, 2021 | 35.46 | 35.59 | 35.42 | 35.54 | 655,391 | +0.18(+0.51%) |
Aug 13, 2021 | 35.10 | 35.40 | 35.06 | 35.36 | 676,318 | +0.46(+1.32%) |
Aug 12, 2021 | 34.80 | 34.90 | 34.64 | 34.90 | 1,206,888 | +0.04(+0.11%) |
Aug 11, 2021 | 34.70 | 34.90 | 34.59 | 34.86 | 637,368 | +0.46(+1.34%) |
Aug 10, 2021 | 34.32 | 34.46 | 34.16 | 34.40 | 731,635 | +0.00(+0.00%) |
Aug 09, 2021 | 34.66 | 34.72 | 34.29 | 34.40 | 1,182,978 | -0.62(-1.77%) |
Aug 06, 2021 | 35.26 | 35.27 | 34.98 | 35.02 | 990,991 | -0.86(-2.40%) |
Aug 05, 2021 | 36.02 | 36.02 | 35.76 | 35.88 | 623,847 | -0.18(-0.50%) |
Aug 04, 2021 | 36.40 | 36.44 | 35.94 | 36.06 | 846,294 | +0.04(+0.11%) |
Aug 03, 2021 | 36.04 | 36.09 | 35.98 | 36.02 | 631,956 | -0.06(-0.17%) |
Aug 02, 2021 | 36.00 | 36.20 | 35.96 | 36.08 | 674,475 | +0.00(+0.00%) |
Jul 30, 2021 | 36.28 | 36.34 | 36.00 | 36.08 | 755,208 | -0.32(-0.88%) |
Jul 29, 2021 | 36.30 | 36.46 | 36.28 | 36.40 | 834,331 | +0.42(+1.17%) |
Jul 28, 2021 | 35.78 | 36.00 | 35.68 | 35.98 | 839,245 | +0.18(+0.50%) |
Jul 27, 2021 | 35.88 | 35.90 | 35.70 | 35.80 | 904,667 | +0.06(+0.17%) |
Jul 26, 2021 | 35.84 | 35.89 | 35.72 | 35.74 | 501,187 | -0.08(-0.22%) |
Jul 23, 2021 | 35.82 | 35.90 | 35.71 | 35.82 | 461,302 | -0.14(-0.39%) |
Jul 22, 2021 | 35.80 | 35.96 | 35.73 | 35.96 | 426,043 | +0.08(+0.22%) |
Jul 21, 2021 | 35.80 | 35.93 | 35.74 | 35.88 | 727,048 | -0.14(-0.39%) |
Jul 20, 2021 | 36.26 | 36.30 | 35.90 | 36.02 | 844,750 | -0.02(-0.06%) |
Jul 19, 2021 | 36.04 | 36.12 | 35.90 | 36.04 | 1,034,975 | +0.02(+0.06%) |
Jul 16, 2021 | 36.28 | 36.32 | 36.00 | 36.02 | 672,517 | -0.36(-0.99%) |
Jul 15, 2021 | 36.34 | 36.41 | 36.20 | 36.38 | 1,061,219 | +0.04(+0.11%) |
Jul 14, 2021 | 36.34 | 36.35 | 36.20 | 36.34 | 765,038 | +0.36(+1.00%) |
Jul 13, 2021 | 36.04 | 36.11 | 35.90 | 35.98 | 1,916,376 | +0.06(+0.17%) |
Jul 12, 2021 | 35.88 | 35.96 | 35.64 | 35.92 | 716,576 | -0.06(-0.17%) |
Jul 09, 2021 | 35.90 | 36.06 | 35.86 | 35.98 | 572,223 | +0.12(+0.33%) |
Jul 08, 2021 | 36.12 | 36.12 | 35.70 | 35.86 | 1,553,004 | -0.02(-0.06%) |
Jul 07, 2021 | 35.86 | 35.98 | 35.76 | 35.88 | 943,047 | +0.12(+0.34%) |
Jul 06, 2021 | 35.98 | 36.06 | 35.62 | 35.76 | 990,967 | +0.20(+0.56%) |
Jul 02, 2021 | 35.60 | 35.66 | 35.38 | 35.56 | 1,450,521 | +0.24(+0.68%) |
Jul 01, 2021 | 35.44 | 35.46 | 35.18 | 35.32 | 1,392,220 | +0.10(+0.28%) |
Jun 30, 2021 | 34.98 | 35.30 | 34.92 | 35.22 | 2,024,044 | +0.16(+0.46%) |
Jun 29, 2021 | 34.94 | 35.14 | 34.86 | 35.06 | 1,421,226 | -0.32(-0.90%) |
Jun 28, 2021 | 35.44 | 35.47 | 35.36 | 35.38 | 714,488 | +0.00(+0.00%) |
Jun 25, 2021 | 35.60 | 35.60 | 35.34 | 35.38 | 661,640 | +0.10(+0.28%) |
Jun 24, 2021 | 35.52 | 35.54 | 35.28 | 35.28 | 1,327,634 | -0.04(-0.11%) |
Jun 23, 2021 | 35.50 | 35.72 | 35.28 | 35.32 | 1,310,877 | -0.02(-0.06%) |
Jun 22, 2021 | 35.36 | 35.48 | 35.28 | 35.34 | 922,118 | -0.14(-0.39%) |
Jun 21, 2021 | 35.38 | 35.54 | 35.28 | 35.48 | 1,099,780 | +0.42(+1.20%) |
Jun 18, 2021 | 35.30 | 35.42 | 35.06 | 35.06 | 1,071,451 | -0.20(-0.57%) |
Jun 17, 2021 | 35.50 | 35.60 | 35.18 | 35.26 | 1,746,085 | -1.12(-3.08%) |
Jun 16, 2021 | 36.98 | 37.06 | 36.35 | 36.38 | 1,442,503 | -0.62(-1.68%) |
Jun 15, 2021 | 37.16 | 37.17 | 36.84 | 37.00 | 1,934,542 | -0.14(-0.38%) |
Jun 14, 2021 | 36.78 | 37.20 | 36.76 | 37.14 | 1,048,898 | -0.20(-0.54%) |
Jun 11, 2021 | 37.48 | 37.52 | 37.30 | 37.34 | 912,066 | -0.44(-1.16%) |
Jun 10, 2021 | 37.54 | 37.78 | 37.50 | 37.78 | 1,835,425 | +0.18(+0.48%) |
Jun 09, 2021 | 37.68 | 37.78 | 37.58 | 37.60 | 1,702,758 | -0.06(-0.16%) |
Jun 08, 2021 | 37.64 | 37.73 | 37.48 | 37.66 | 561,981 | -0.12(-0.32%) |
Jun 07, 2021 | 37.60 | 37.80 | 37.54 | 37.78 | 1,017,678 | +0.14(+0.37%) |
Jun 04, 2021 | 37.52 | 37.72 | 37.52 | 37.64 | 674,973 | +0.42(+1.13%) |
Jun 03, 2021 | 37.38 | 37.38 | 37.12 | 37.22 | 960,812 | -0.76(-2.00%) |
Jun 02, 2021 | 37.88 | 37.98 | 37.82 | 37.98 | 700,588 | +0.16(+0.42%) |
Jun 01, 2021 | 37.98 | 38.00 | 37.65 | 37.82 | 993,294 | -0.04(-0.11%) |
May 28, 2021 | 37.72 | 37.91 | 37.66 | 37.86 | 853,607 | +0.12(+0.32%) |
May 27, 2021 | 37.72 | 37.80 | 37.58 | 37.74 | 1,865,673 | -0.02(-0.05%) |
May 26, 2021 | 37.92 | 37.96 | 37.62 | 37.76 | 1,119,568 | -0.06(-0.16%) |
May 25, 2021 | 37.44 | 37.82 | 37.40 | 37.82 | 875,744 | +0.36(+0.96%) |
May 24, 2021 | 37.44 | 37.52 | 37.37 | 37.46 | 586,582 | +0.04(+0.11%) |
May 21, 2021 | 37.50 | 37.58 | 37.22 | 37.42 | 642,470 | +0.02(+0.05%) |
May 20, 2021 | 37.26 | 37.48 | 37.22 | 37.40 | 1,363,056 | +0.18(+0.48%) |
May 19, 2021 | 37.22 | 37.60 | 37.05 | 37.22 | 2,107,565 | +0.04(+0.11%) |
May 18, 2021 | 37.20 | 37.24 | 37.08 | 37.18 | 907,051 | +0.04(+0.11%) |
May 17, 2021 | 36.84 | 37.18 | 36.82 | 37.14 | 1,657,250 | +0.44(+1.20%) |
May 14, 2021 | 36.58 | 36.70 | 36.50 | 36.70 | 685,164 | +0.32(+0.88%) |
May 13, 2021 | 36.20 | 36.40 | 36.17 | 36.38 | 634,553 | +0.18(+0.50%) |
May 12, 2021 | 36.44 | 36.51 | 36.20 | 36.20 | 2,165,586 | -0.38(-1.04%) |
May 11, 2021 | 36.26 | 36.58 | 36.18 | 36.58 | 899,134 | +0.02(+0.05%) |
May 10, 2021 | 36.72 | 36.72 | 36.50 | 36.56 | 1,374,805 | +0.12(+0.33%) |
May 07, 2021 | 36.46 | 36.66 | 36.34 | 36.44 | 2,131,197 | +0.32(+0.89%) |
May 06, 2021 | 35.70 | 36.18 | 35.68 | 36.12 | 1,926,300 | +0.60(+1.69%) |
May 05, 2021 | 35.45 | 35.54 | 35.40 | 35.52 | 866,006 | +0.12(+0.34%) |
May 04, 2021 | 35.64 | 35.80 | 35.24 | 35.40 | 1,555,744 | -0.24(-0.67%) |
May 03, 2021 | 35.62 | 35.78 | 35.56 | 35.64 | 674,153 | +0.44(+1.25%) |
Apr 30, 2021 | 35.26 | 35.26 | 35.10 | 35.20 | 842,650 | -0.12(-0.34%) |
Apr 29, 2021 | 35.20 | 35.32 | 34.94 | 35.32 | 1,682,045 | -0.12(-0.34%) |
Apr 28, 2021 | 35.22 | 35.48 | 35.16 | 35.44 | 549,477 | +0.08(+0.23%) |
Apr 27, 2021 | 35.48 | 35.52 | 35.32 | 35.36 | 424,683 | -0.10(-0.28%) |
Apr 26, 2021 | 35.42 | 35.46 | 35.28 | 35.46 | 417,855 | +0.10(+0.28%) |
Apr 23, 2021 | 35.58 | 35.59 | 35.22 | 35.36 | 586,700 | -0.14(-0.39%) |
Apr 22, 2021 | 35.52 | 35.59 | 35.38 | 35.50 | 497,066 | -0.22(-0.62%) |
Apr 21, 2021 | 35.52 | 35.78 | 35.51 | 35.72 | 1,100,176 | +0.34(+0.96%) |
Apr 20, 2021 | 35.20 | 35.44 | 35.20 | 35.38 | 1,517,016 | +0.16(+0.45%) |
Apr 19, 2021 | 35.26 | 35.35 | 35.20 | 35.22 | 829,528 | -0.10(-0.28%) |
Apr 16, 2021 | 35.32 | 35.44 | 35.26 | 35.32 | 546,850 | +0.20(+0.57%) |
Apr 15, 2021 | 34.86 | 35.22 | 34.84 | 35.12 | 1,696,421 | +0.54(+1.56%) |
Apr 14, 2021 | 34.60 | 34.64 | 34.48 | 34.58 | 802,714 | -0.12(-0.35%) |
Apr 13, 2021 | 34.66 | 34.80 | 34.64 | 34.70 | 1,110,716 | +0.22(+0.64%) |
Apr 12, 2021 | 34.58 | 34.59 | 34.37 | 34.48 | 1,094,445 | -0.22(-0.63%) |
Apr 09, 2021 | 34.60 | 34.76 | 34.52 | 34.70 | 851,700 | -0.26(-0.74%) |
Apr 08, 2021 | 34.88 | 35.00 | 34.88 | 34.96 | 834,426 | +0.38(+1.10%) |
Apr 07, 2021 | 34.60 | 34.68 | 34.52 | 34.58 | 733,614 | -0.10(-0.29%) |
Apr 06, 2021 | 34.58 | 34.74 | 34.58 | 34.68 | 1,579,761 | +0.28(+0.81%) |
Apr 05, 2021 | 34.32 | 34.50 | 34.28 | 34.40 | 2,384,404 | -0.02(-0.06%) |
Apr 01, 2021 | 34.34 | 34.44 | 34.26 | 34.42 | 892,500 | +0.42(+1.24%) |
Mar 31, 2021 | 33.60 | 34.12 | 33.60 | 34.00 | 1,401,891 | +0.52(+1.55%) |
Mar 30, 2021 | 33.56 | 33.60 | 33.46 | 33.48 | 877,471 | -0.58(-1.70%) |
Mar 29, 2021 | 34.30 | 34.30 | 33.96 | 34.06 | 597,915 | -0.42(-1.22%) |
Mar 26, 2021 | 34.36 | 34.56 | 34.34 | 34.48 | 493,350 | +0.10(+0.29%) |
Mar 25, 2021 | 34.62 | 34.74 | 34.28 | 34.38 | 819,491 | -0.12(-0.35%) |
Mar 24, 2021 | 34.44 | 34.59 | 34.40 | 34.50 | 695,091 | +0.10(+0.29%) |
Mar 23, 2021 | 34.52 | 34.52 | 34.32 | 34.40 | 709,569 | -0.24(-0.69%) |
Mar 22, 2021 | 34.48 | 34.66 | 34.46 | 34.64 | 625,620 | -0.06(-0.17%) |
Mar 19, 2021 | 34.54 | 34.72 | 34.50 | 34.70 | 698,300 | +0.16(+0.46%) |
Mar 18, 2021 | 34.24 | 34.58 | 34.22 | 34.54 | 811,275 | -0.20(-0.58%) |
Mar 17, 2021 | 34.48 | 34.86 | 34.30 | 34.74 | 1,801,419 | +0.26(+0.75%) |
Mar 16, 2021 | 34.50 | 34.66 | 34.38 | 34.48 | 1,809,675 | +0.02(+0.06%) |
Mar 15, 2021 | 34.48 | 34.52 | 34.30 | 34.46 | 1,369,684 | +0.14(+0.41%) |
Mar 12, 2021 | 33.90 | 34.34 | 33.84 | 34.32 | 2,471,600 | +0.00(+0.00%) |
Mar 11, 2021 | 34.30 | 34.40 | 34.22 | 34.32 | 1,402,936 | -0.04(-0.12%) |
Mar 10, 2021 | 34.20 | 34.36 | 34.12 | 34.36 | 935,677 | +0.20(+0.59%) |
Mar 09, 2021 | 34.14 | 34.24 | 34.08 | 34.16 | 1,270,642 | +0.70(+2.09%) |
Mar 08, 2021 | 33.70 | 33.72 | 33.36 | 33.46 | 1,418,866 | -0.32(-0.95%) |
Mar 05, 2021 | 33.92 | 33.94 | 33.68 | 33.78 | 5,238,850 | -0.02(-0.06%) |
Mar 04, 2021 | 34.10 | 34.28 | 33.64 | 33.80 | 1,518,496 | -0.34(-1.00%) |
Mar 03, 2021 | 34.14 | 34.34 | 33.88 | 34.14 | 1,650,252 | -0.36(-1.04%) |
Mar 02, 2021 | 34.38 | 34.60 | 34.24 | 34.50 | 1,187,987 | +0.18(+0.52%) |
Mar 01, 2021 | 34.64 | 34.69 | 34.23 | 34.32 | 1,637,360 | -0.06(-0.17%) |
Feb 26, 2021 | 35.06 | 35.06 | 34.18 | 34.38 | 3,507,200 | -0.86(-2.44%) |
Feb 25, 2021 | 35.46 | 35.60 | 35.14 | 35.24 | 3,127,527 | -0.66(-1.84%) |
Feb 24, 2021 | 35.62 | 35.92 | 35.50 | 35.90 | 822,288 | -0.04(-0.11%) |
Feb 23, 2021 | 35.98 | 36.04 | 35.78 | 35.94 | 824,230 | -0.06(-0.17%) |
Feb 22, 2021 | 35.78 | 36.08 | 35.74 | 36.00 | 877,194 | +0.52(+1.47%) |
Feb 19, 2021 | 35.42 | 35.66 | 35.38 | 35.48 | 933,150 | +0.14(+0.40%) |
Feb 18, 2021 | 35.46 | 35.52 | 35.20 | 35.34 | 1,049,422 | +0.00(+0.00%) |
Feb 17, 2021 | 35.46 | 35.52 | 35.22 | 35.34 | 1,356,761 | -0.38(-1.06%) |
Feb 16, 2021 | 35.72 | 36.12 | 35.62 | 35.72 | 1,778,611 | -0.54(-1.49%) |
Feb 12, 2021 | 36.18 | 36.44 | 36.08 | 36.26 | 883,750 | -0.10(-0.28%) |
Feb 11, 2021 | 36.70 | 36.72 | 36.26 | 36.36 | 1,062,230 | -0.32(-0.87%) |
Feb 10, 2021 | 36.78 | 36.78 | 36.52 | 36.68 | 1,351,125 | +0.14(+0.38%) |
Feb 09, 2021 | 36.66 | 36.74 | 36.48 | 36.54 | 1,306,485 | +0.10(+0.27%) |
Feb 08, 2021 | 36.54 | 36.62 | 36.42 | 36.44 | 733,561 | +0.40(+1.11%) |
Feb 05, 2021 | 35.86 | 36.14 | 35.82 | 36.04 | 1,111,050 | +0.32(+0.90%) |
Feb 04, 2021 | 35.74 | 35.76 | 35.54 | 35.72 | 1,339,927 | -0.78(-2.14%) |
Feb 03, 2021 | 36.60 | 36.66 | 36.42 | 36.50 | 852,733 | -0.06(-0.16%) |
Feb 02, 2021 | 36.64 | 36.64 | 36.44 | 36.56 | 1,402,028 | -0.46(-1.24%) |
Feb 01, 2021 | 37.18 | 37.20 | 36.98 | 37.02 | 1,648,835 | +0.34(+0.93%) |
Jan 29, 2021 | 37.14 | 37.20 | 36.68 | 36.68 | 1,113,050 | +0.00(+0.00%) |
Jan 28, 2021 | 37.02 | 37.10 | 36.52 | 36.68 | 1,577,713 | +0.02(+0.05%) |
Jan 27, 2021 | 36.72 | 36.86 | 36.46 | 36.66 | 1,210,966 | -0.22(-0.60%) |
Jan 26, 2021 | 36.96 | 37.00 | 36.82 | 36.88 | 676,159 | -0.08(-0.22%) |
Jan 25, 2021 | 37.14 | 37.16 | 36.78 | 36.96 | 1,038,892 | +0.04(+0.11%) |
Jan 22, 2021 | 36.72 | 37.01 | 36.60 | 36.92 | 904,300 | -0.32(-0.86%) |
Jan 21, 2021 | 37.20 | 37.28 | 37.06 | 37.24 | 817,994 | +0.00(+0.00%) |
Jan 20, 2021 | 37.02 | 37.26 | 36.91 | 37.24 | 1,173,338 | +0.60(+1.64%) |
Jan 19, 2021 | 36.70 | 36.70 | 36.50 | 36.64 | 1,247,989 | +0.30(+0.83%) |
Jan 15, 2021 | 36.70 | 36.75 | 36.30 | 36.34 | 1,197,050 | -0.46(-1.25%) |
Jan 14, 2021 | 36.82 | 36.98 | 36.66 | 36.80 | 1,215,658 | -0.02(-0.05%) |
Jan 13, 2021 | 36.90 | 37.04 | 36.76 | 36.82 | 912,239 | -0.16(-0.43%) |
Jan 12, 2021 | 36.76 | 37.00 | 36.60 | 36.98 | 1,669,670 | +0.22(+0.60%) |
Jan 11, 2021 | 36.56 | 36.88 | 36.52 | 36.76 | 1,359,444 | -0.04(-0.11%) |
Jan 08, 2021 | 37.54 | 37.58 | 36.42 | 36.80 | 2,301,750 | -1.32(-3.46%) |
Jan 07, 2021 | 38.16 | 38.20 | 37.98 | 38.12 | 1,175,391 | -0.10(-0.26%) |
Jan 06, 2021 | 38.54 | 38.56 | 37.86 | 38.22 | 2,587,801 | -0.60(-1.55%) |
Jan 05, 2021 | 38.82 | 38.90 | 38.62 | 38.82 | 1,343,993 | +0.10(+0.26%) |
Jan 04, 2021 | 38.64 | 38.73 | 38.43 | 38.72 | 1,633,271 | +0.84(+2.22%) |
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 1,664,162 | +0.16(+0.42%) | |
Dec 30, 2020 | 37.46 | 37.72 | 37.46 | 37.72 | 1,664,162 | +0.28(+0.75%) |
Dec 29, 2020 | 37.44 | 37.56 | 37.28 | 37.44 | 941,542 | +0.14(+0.38%) |
Dec 28, 2020 | 37.66 | 37.78 | 37.28 | 37.30 | 902,597 | -0.16(-0.43%) |
Dec 24, 2020 | 37.24 | 37.46 | 37.24 | 37.46 | 969,200 | +0.16(+0.43%) |
Dec 23, 2020 | 37.18 | 37.40 | 37.16 | 37.30 | 2,401,161 | +0.22(+0.59%) |
Dec 22, 2020 | 37.40 | 37.44 | 37.00 | 37.08 | 560,221 | -0.28(-0.75%) |
Dec 21, 2020 | 37.44 | 37.56 | 37.32 | 37.36 | 1,094,486 | -0.12(-0.32%) |
Dec 18, 2020 | 37.52 | 37.56 | 37.39 | 37.48 | 1,066,150 | -0.06(-0.16%) |
Dec 17, 2020 | 37.60 | 37.76 | 37.48 | 37.54 | 769,346 | +0.42(+1.13%) |
Dec 16, 2020 | 36.96 | 37.16 | 36.74 | 37.12 | 987,066 | +0.18(+0.49%) |
Dec 15, 2020 | 36.82 | 36.94 | 36.74 | 36.94 | 892,521 | +0.52(+1.43%) |
Dec 14, 2020 | 36.50 | 36.62 | 36.30 | 36.42 | 731,359 | -0.22(-0.60%) |
Dec 11, 2020 | 36.58 | 36.79 | 36.54 | 36.64 | 7,507,200 | +0.06(+0.16%) |
Dec 10, 2020 | 36.70 | 36.85 | 36.44 | 36.58 | 1,371,109 | -0.04(-0.11%) |
Dec 09, 2020 | 36.94 | 36.96 | 36.36 | 36.62 | 1,392,914 | -0.64(-1.72%) |
Dec 08, 2020 | 37.28 | 37.34 | 37.08 | 37.26 | 697,052 | +0.12(+0.32%) |
Dec 07, 2020 | 36.64 | 37.20 | 36.64 | 37.14 | 9,467,154 | +0.56(+1.53%) |
Dec 04, 2020 | 36.68 | 36.78 | 36.42 | 36.58 | 1,220,850 | -0.08(-0.22%) |
Dec 03, 2020 | 36.64 | 36.68 | 36.32 | 36.66 | 1,170,966 | +0.24(+0.66%) |
Dec 02, 2020 | 36.20 | 36.46 | 36.12 | 36.42 | 1,577,069 | +0.28(+0.77%) |
Dec 01, 2020 | 36.04 | 36.18 | 35.94 | 36.14 | 2,111,319 | +0.74(+2.09%) |
Nov 30, 2020 | 35.36 | 35.54 | 35.24 | 35.40 | 2,258,316 | -0.22(-0.62%) |
Nov 27, 2020 | 35.44 | 35.62 | 35.40 | 35.62 | 2,249,200 | -0.36(-1.00%) |
Nov 25, 2020 | 36.06 | 36.19 | 35.92 | 35.98 | 2,996,600 | -0.02(-0.06%) |
Nov 24, 2020 | 35.94 | 36.02 | 35.84 | 36.00 | 2,412,072 | -0.56(-1.53%) |
Nov 23, 2020 | 37.16 | 37.20 | 36.46 | 36.56 | 1,486,342 | -0.76(-2.04%) |
Nov 20, 2020 | 37.38 | 37.44 | 37.28 | 37.32 | 654,200 | +0.12(+0.32%) |
Nov 19, 2020 | 37.00 | 37.20 | 36.96 | 37.20 | 624,031 | -0.06(-0.16%) |
Nov 18, 2020 | 37.40 | 37.52 | 37.22 | 37.26 | 1,345,456 | -0.22(-0.59%) |
Nov 17, 2020 | 37.62 | 37.66 | 37.38 | 37.48 | 577,831 | -0.12(-0.32%) |
Nov 16, 2020 | 37.60 | 37.76 | 37.54 | 37.60 | 1,028,025 | +0.02(+0.05%) |
Nov 13, 2020 | 37.70 | 37.74 | 37.53 | 37.58 | 1,095,250 | +0.22(+0.59%) |
Nov 12, 2020 | 37.36 | 37.52 | 37.32 | 37.36 | 1,413,823 | +0.22(+0.59%) |
Nov 11, 2020 | 37.08 | 37.20 | 37.02 | 37.14 | 3,026,405 | -0.16(-0.43%) |
Nov 10, 2020 | 37.52 | 37.54 | 37.29 | 37.30 | 837,415 | +0.12(+0.32%) |
Nov 09, 2020 | 37.44 | 37.46 | 36.86 | 37.18 | 3,232,268 | -1.72(-4.42%) |
Nov 06, 2020 | 38.92 | 38.96 | 38.66 | 38.90 | 678,500 | +0.06(+0.15%) |
Nov 05, 2020 | 38.40 | 38.90 | 38.40 | 38.84 | 1,045,259 | +0.88(+2.32%) |
Nov 04, 2020 | 38.00 | 38.04 | 37.70 | 37.96 | 1,219,990 | -0.02(-0.05%) |
Nov 03, 2020 | 37.98 | 38.06 | 37.84 | 37.98 | 757,824 | +0.22(+0.58%) |
Nov 02, 2020 | 37.66 | 37.76 | 37.60 | 37.76 | 952,052 | +0.34(+0.91%) |
Oct 30, 2020 | 37.58 | 37.63 | 37.35 | 37.42 | 733,100 | +0.18(+0.48%) |
Oct 29, 2020 | 37.16 | 37.38 | 37.10 | 37.24 | 754,018 | -0.14(-0.37%) |
Oct 28, 2020 | 37.46 | 37.53 | 37.24 | 37.38 | 1,652,717 | -0.64(-1.68%) |
Oct 27, 2020 | 37.94 | 38.08 | 37.88 | 38.02 | 813,390 | +0.12(+0.32%) |
Oct 26, 2020 | 37.94 | 38.01 | 37.83 | 37.90 | 443,677 | -0.02(-0.05%) |
Oct 23, 2020 | 38.02 | 38.03 | 37.72 | 37.92 | 488,150 | -0.04(-0.11%) |
Oct 22, 2020 | 37.96 | 37.98 | 37.72 | 37.96 | 773,076 | -0.38(-0.99%) |
Oct 21, 2020 | 38.32 | 38.48 | 38.26 | 38.34 | 647,310 | +0.30(+0.79%) |
Oct 20, 2020 | 37.90 | 38.12 | 37.80 | 38.04 | 1,031,682 | +0.20(+0.53%) |
Oct 19, 2020 | 38.06 | 38.08 | 37.84 | 37.84 | 525,720 | -0.02(-0.05%) |
Oct 16, 2020 | 38.02 | 38.05 | 37.80 | 37.86 | 509,250 | -0.12(-0.32%) |
Oct 15, 2020 | 37.72 | 38.02 | 37.68 | 37.98 | 1,225,410 | +0.18(+0.48%) |
Oct 14, 2020 | 37.98 | 38.11 | 37.80 | 37.80 | 2,514,816 | +0.08(+0.21%) |
Oct 13, 2020 | 37.90 | 37.90 | 37.58 | 37.72 | 2,054,023 | -0.60(-1.57%) |
Oct 12, 2020 | 38.32 | 38.38 | 38.24 | 38.32 | 626,715 | -0.10(-0.26%) |
Oct 09, 2020 | 38.22 | 38.44 | 38.19 | 38.42 | 953,900 | +0.68(+1.80%) |
Oct 08, 2020 | 37.78 | 37.87 | 37.50 | 37.74 | 1,004,099 | +0.14(+0.37%) |
Oct 07, 2020 | 37.58 | 37.64 | 37.44 | 37.60 | 576,312 | -0.02(-0.05%) |
Oct 06, 2020 | 38.24 | 38.28 | 37.58 | 37.62 | 1,121,280 | -0.46(-1.21%) |
Oct 05, 2020 | 37.98 | 38.22 | 37.98 | 38.08 | 744,622 | +0.20(+0.53%) |
Oct 02, 2020 | 37.94 | 38.04 | 37.80 | 37.88 | 2,213,700 | -0.06(-0.16%) |
Oct 01, 2020 | 37.92 | 38.08 | 37.78 | 37.94 | 1,782,723 | +0.34(+0.90%) |
Sep 30, 2020 | 37.72 | 37.90 | 37.50 | 37.60 | 842,178 | -0.22(-0.58%) |
Sep 29, 2020 | 37.62 | 37.83 | 37.56 | 37.82 | 995,017 | +0.32(+0.85%) |
Sep 28, 2020 | 37.32 | 37.52 | 37.16 | 37.50 | 697,766 | +0.38(+1.02%) |
Sep 25, 2020 | 37.02 | 37.20 | 36.90 | 37.12 | 1,306,550 | -0.12(-0.32%) |
Sep 24, 2020 | 37.00 | 37.38 | 36.86 | 37.24 | 2,525,992 | +0.16(+0.43%) |
Sep 23, 2020 | 37.56 | 37.62 | 36.94 | 37.08 | 2,612,408 | -0.82(-2.16%) |
Sep 22, 2020 | 38.14 | 38.18 | 37.80 | 37.90 | 1,249,638 | -0.20(-0.52%) |
Sep 21, 2020 | 38.16 | 38.25 | 37.50 | 38.10 | 2,281,035 | -0.74(-1.91%) |
Sep 18, 2020 | 38.82 | 39.05 | 38.75 | 38.84 | 915,350 | +0.04(+0.10%) |
Sep 17, 2020 | 38.60 | 38.83 | 38.52 | 38.80 | 779,958 | -0.22(-0.56%) |
Sep 16, 2020 | 39.24 | 39.26 | 38.90 | 39.02 | 982,901 | +0.12(+0.31%) |
Sep 15, 2020 | 39.12 | 39.18 | 38.80 | 38.90 | 834,673 | -0.10(-0.26%) |
Sep 14, 2020 | 38.96 | 39.10 | 38.90 | 39.00 | 975,465 | +0.32(+0.83%) |
Sep 11, 2020 | 38.84 | 38.94 | 38.62 | 38.68 | 567,100 | -0.02(-0.05%) |
Sep 10, 2020 | 39.10 | 39.18 | 38.68 | 38.70 | 920,037 | -0.12(-0.31%) |
Sep 09, 2020 | 38.72 | 38.88 | 38.66 | 38.82 | 877,390 | +0.34(+0.88%) |
Sep 08, 2020 | 38.10 | 38.66 | 37.98 | 38.48 | 779,658 | -0.08(-0.21%) |
Sep 04, 2020 | 38.40 | 38.63 | 38.20 | 38.56 | 1,392,100 | +0.10(+0.26%) |
Sep 03, 2020 | 38.68 | 38.78 | 38.30 | 38.46 | 1,466,612 | -0.26(-0.67%) |
Sep 02, 2020 | 39.00 | 39.00 | 38.52 | 38.72 | 1,158,692 | -0.54(-1.38%) |