Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.23 | 31.66 | 30.90 | 31.03 | 676,933 | -0.61(-1.92%) |
Oct 28, 2021 | 30.39 | 31.96 | 30.28 | 31.64 | 749,598 | +1.39(+4.58%) |
Oct 27, 2021 | 30.01 | 30.45 | 29.77 | 30.25 | 725,993 | +0.28(+0.95%) |
Oct 26, 2021 | 30.10 | 29.97 | 417,037 | +0.02(+0.08%) | ||
Oct 25, 2021 | 29.53 | 29.95 | 29.29 | 29.95 | 753,158 | +0.49(+1.68%) |
Oct 22, 2021 | 29.89 | 29.92 | 29.18 | 29.45 | 528,353 | -0.46(-1.55%) |
Oct 21, 2021 | 30.16 | 30.25 | 29.77 | 29.92 | 427,850 | -0.33(-1.09%) |
Oct 20, 2021 | 30.35 | 30.75 | 30.17 | 30.25 | 491,740 | +0.06(+0.20%) |
Oct 19, 2021 | 29.90 | 30.52 | 29.59 | 30.19 | 773,304 | +0.49(+1.67%) |
Oct 18, 2021 | 29.74 | 29.98 | 29.49 | 29.69 | 608,136 | -0.34(-1.15%) |
Oct 15, 2021 | 30.15 | 30.15 | 29.65 | 30.04 | 775,163 | +0.08(+0.28%) |
Oct 14, 2021 | 30.59 | 30.75 | 29.89 | 29.95 | 519,164 | -0.46(-1.53%) |
Oct 13, 2021 | 30.01 | 30.45 | 29.85 | 30.42 | 660,470 | +0.74(+2.50%) |
Oct 12, 2021 | 28.86 | 30.02 | 28.75 | 29.68 | 1,335,607 | +1.09(+3.83%) |
Oct 11, 2021 | 28.80 | 29.49 | 28.48 | 28.58 | 1,108,693 | +0.04(+0.16%) |
Oct 08, 2021 | 28.30 | 28.79 | 28.22 | 28.54 | 2,231,391 | +0.25(+0.90%) |
Oct 07, 2021 | 28.34 | 28.78 | 28.21 | 28.28 | 679,096 | +0.10(+0.35%) |
Oct 06, 2021 | 28.07 | 28.31 | 27.79 | 28.19 | 670,113 | -0.17(-0.61%) |
Oct 05, 2021 | 28.40 | 28.61 | 28.15 | 28.36 | 698,526 | -0.11(-0.39%) |
Oct 04, 2021 | 28.97 | 28.97 | 28.33 | 28.47 | 1,067,536 | -0.65(-2.24%) |
Oct 01, 2021 | 29.26 | 29.35 | 28.85 | 29.12 | 552,862 | +0.04(+0.13%) |
Sep 30, 2021 | 29.24 | 29.60 | 28.82 | 29.08 | 588,504 | +0.02(+0.08%) |
Sep 29, 2021 | 29.11 | 29.21 | 28.82 | 29.06 | 485,204 | +0.02(+0.08%) |
Sep 28, 2021 | 29.88 | 29.89 | 28.93 | 29.04 | 636,165 | -0.99(-3.29%) |
Sep 27, 2021 | 29.98 | 30.23 | 29.38 | 30.03 | 563,728 | +0.00(+0.00%) |
Sep 24, 2021 | 30.36 | 30.60 | 29.97 | 30.03 | 628,143 | -0.59(-1.93%) |
Sep 23, 2021 | 31.36 | 31.42 | 30.60 | 30.62 | 586,436 | -0.51(-1.64%) |
Sep 22, 2021 | 30.62 | 31.60 | 30.41 | 31.13 | 706,040 | +0.67(+2.21%) |
Sep 21, 2021 | 30.36 | 30.75 | 30.06 | 30.46 | 468,869 | +0.28(+0.94%) |
Sep 20, 2021 | 30.73 | 30.83 | 29.84 | 30.17 | 613,775 | -1.08(-3.45%) |
Sep 17, 2021 | 31.41 | 31.41 | 30.88 | 31.25 | 672,538 | -0.01(-0.05%) |
Sep 16, 2021 | 31.23 | 31.32 | 30.97 | 31.27 | 315,070 | -0.07(-0.24%) |
Sep 15, 2021 | 31.66 | 31.66 | 31.04 | 31.34 | 360,658 | -0.37(-1.18%) |
Sep 14, 2021 | 31.60 | 31.93 | 31.50 | 31.72 | 282,417 | +0.07(+0.21%) |
Sep 13, 2021 | 32.44 | 32.46 | 31.40 | 31.65 | 404,477 | -0.49(-1.54%) |
Sep 10, 2021 | 32.85 | 33.15 | 32.10 | 32.14 | 264,651 | -0.77(-2.35%) |
Sep 09, 2021 | 33.18 | 33.62 | 32.91 | 32.91 | 360,416 | -0.25(-0.77%) |
Sep 08, 2021 | 32.97 | 33.51 | 32.84 | 33.17 | 417,059 | +0.15(+0.45%) |
Sep 07, 2021 | 33.09 | 33.23 | 32.74 | 33.02 | 423,470 | -0.19(-0.56%) |
Sep 03, 2021 | 33.76 | 33.99 | 33.13 | 33.21 | 264,409 | -0.59(-1.75%) |
Sep 02, 2021 | 33.30 | 34.05 | 33.20 | 33.80 | 448,659 | +0.58(+1.74%) |
Sep 01, 2021 | 32.97 | 33.41 | 32.89 | 33.22 | 278,588 | +0.39(+1.19%) |
Aug 31, 2021 | 33.25 | 33.28 | 32.64 | 32.83 | 360,016 | -0.34(-1.04%) |
Aug 30, 2021 | 32.79 | 33.47 | 32.68 | 33.18 | 404,956 | +0.78(+2.42%) |
Aug 27, 2021 | 32.95 | 33.00 | 32.36 | 32.39 | 490,655 | -0.54(-1.64%) |
Aug 26, 2021 | 32.85 | 33.12 | 32.71 | 32.93 | 315,538 | -0.07(-0.20%) |
Aug 25, 2021 | 33.06 | 33.12 | 32.64 | 33.00 | 486,088 | +0.09(+0.27%) |
Aug 24, 2021 | 32.46 | 32.99 | 32.29 | 32.91 | 762,661 | +0.54(+1.66%) |
Aug 23, 2021 | 32.02 | 32.44 | 31.79 | 32.37 | 542,824 | +0.62(+1.95%) |
Aug 20, 2021 | 30.50 | 31.81 | 30.34 | 31.75 | 635,976 | +1.25(+4.11%) |
Aug 19, 2021 | 30.02 | 30.53 | 29.82 | 30.50 | 504,086 | +0.22(+0.73%) |
Aug 18, 2021 | 30.58 | 30.58 | 29.91 | 30.27 | 286,366 | +0.01(+0.02%) |
Aug 17, 2021 | 30.36 | 30.67 | 30.07 | 30.27 | 606,118 | -0.44(-1.44%) |
Aug 16, 2021 | 30.38 | 30.88 | 30.22 | 30.71 | 445,144 | +0.24(+0.80%) |
Aug 13, 2021 | 30.91 | 31.03 | 30.35 | 30.47 | 448,526 | -0.66(-2.13%) |
Aug 12, 2021 | 31.43 | 31.43 | 30.84 | 31.13 | 622,530 | -0.21(-0.66%) |
Aug 11, 2021 | 31.42 | 31.71 | 31.06 | 31.34 | 644,601 | +0.30(+0.95%) |
Aug 10, 2021 | 30.78 | 31.10 | 30.74 | 31.04 | 521,872 | +0.22(+0.72%) |
Aug 09, 2021 | 30.61 | 31.04 | 30.46 | 30.82 | 459,113 | -0.03(-0.10%) |
Aug 06, 2021 | 31.60 | 31.60 | 30.81 | 30.85 | 632,481 | -1.03(-3.22%) |
Aug 05, 2021 | 31.14 | 31.88 | 31.12 | 31.88 | 866,807 | +0.80(+2.59%) |
Aug 04, 2021 | 30.81 | 31.17 | 30.69 | 31.07 | 479,409 | +0.16(+0.53%) |
Aug 03, 2021 | 31.09 | 31.60 | 30.75 | 30.91 | 713,970 | -0.13(-0.40%) |
Aug 02, 2021 | 31.44 | 31.61 | 30.81 | 31.03 | 443,771 | -0.27(-0.87%) |
Jul 30, 2021 | 31.61 | 32.13 | 31.14 | 31.31 | 682,762 | -0.63(-1.99%) |
Jul 29, 2021 | 32.52 | 32.72 | 31.91 | 31.94 | 707,861 | -0.45(-1.39%) |
Jul 28, 2021 | 31.37 | 32.55 | 31.03 | 32.39 | 855,094 | +1.01(+3.22%) |
Jul 27, 2021 | 30.45 | 31.46 | 30.39 | 31.38 | 973,346 | +0.85(+2.78%) |
Jul 26, 2021 | 31.00 | 31.25 | 30.33 | 30.53 | 575,374 | -0.67(-2.15%) |
Jul 23, 2021 | 30.92 | 31.29 | 30.68 | 31.20 | 683,261 | +0.27(+0.88%) |
Jul 22, 2021 | 30.66 | 30.95 | 30.22 | 30.93 | 997,601 | +0.25(+0.82%) |
Jul 21, 2021 | 29.63 | 30.72 | 29.62 | 30.68 | 1,073,508 | +1.20(+4.05%) |
Jul 20, 2021 | 28.35 | 29.54 | 28.28 | 29.49 | 1,020,119 | +1.06(+3.74%) |
Jul 19, 2021 | 28.38 | 28.42 | 27.68 | 28.42 | 1,207,043 | -0.27(-0.95%) |
Jul 16, 2021 | 28.76 | 29.07 | 28.47 | 28.70 | 746,991 | -0.07(-0.26%) |
Jul 15, 2021 | 28.81 | 28.93 | 28.42 | 28.77 | 735,951 | -0.22(-0.76%) |
Jul 14, 2021 | 29.17 | 29.28 | 28.88 | 28.99 | 493,377 | -0.18(-0.63%) |
Jul 13, 2021 | 29.62 | 29.90 | 29.07 | 29.18 | 869,744 | -0.52(-1.76%) |
Jul 12, 2021 | 30.36 | 30.36 | 29.62 | 29.70 | 677,526 | -0.44(-1.47%) |
Jul 09, 2021 | 29.94 | 30.30 | 29.75 | 30.14 | 425,747 | +0.26(+0.86%) |
Jul 08, 2021 | 30.16 | 30.44 | 29.74 | 29.88 | 556,732 | -0.93(-3.02%) |
Jul 07, 2021 | 31.06 | 31.42 | 30.56 | 30.81 | 763,263 | -0.24(-0.76%) |
Jul 06, 2021 | 30.94 | 31.12 | 30.44 | 31.05 | 895,352 | +0.08(+0.26%) |
Jul 02, 2021 | 31.11 | 31.21 | 30.75 | 30.97 | 766,130 | +0.09(+0.29%) |
Jul 01, 2021 | 31.06 | 31.23 | 30.81 | 30.88 | 607,782 | -0.06(-0.19%) |
Jun 30, 2021 | 31.44 | 31.48 | 30.36 | 30.94 | 1,098,951 | -0.50(-1.60%) |
Jun 29, 2021 | 31.15 | 31.79 | 30.96 | 31.44 | 1,017,206 | +0.25(+0.80%) |
Jun 28, 2021 | 30.33 | 31.47 | 29.69 | 31.19 | 1,873,289 | +1.44(+4.84%) |
Jun 25, 2021 | 28.81 | 29.99 | 28.77 | 29.75 | 20,938,744 | +0.94(+3.28%) |
Jun 24, 2021 | 29.58 | 29.65 | 28.54 | 28.81 | 1,555,650 | -0.65(-2.20%) |
Jun 23, 2021 | 29.81 | 29.88 | 29.15 | 29.46 | 1,114,902 | -0.36(-1.21%) |
Jun 22, 2021 | 29.52 | 29.85 | 29.24 | 29.82 | 918,316 | +0.10(+0.32%) |
Jun 21, 2021 | 29.49 | 29.99 | 29.00 | 29.72 | 1,157,939 | +0.44(+1.51%) |
Jun 18, 2021 | 29.33 | 29.60 | 29.11 | 29.28 | 2,083,945 | -0.07(-0.25%) |
Jun 17, 2021 | 29.74 | 29.98 | 29.15 | 29.35 | 1,166,839 | -0.66(-2.19%) |
Jun 16, 2021 | 30.69 | 31.47 | 29.99 | 30.01 | 1,480,038 | -0.72(-2.33%) |
Jun 15, 2021 | 31.57 | 31.57 | 30.71 | 30.72 | 986,945 | -0.85(-2.69%) |
Jun 14, 2021 | 31.47 | 31.79 | 31.17 | 31.57 | 996,567 | +0.29(+0.92%) |
Jun 11, 2021 | 31.72 | 31.72 | 31.11 | 31.29 | 678,474 | -0.21(-0.66%) |
Jun 10, 2021 | 31.06 | 31.62 | 30.67 | 31.49 | 767,645 | +0.47(+1.52%) |
Jun 09, 2021 | 30.61 | 31.34 | 30.55 | 31.02 | 1,168,181 | +0.53(+1.74%) |
Jun 08, 2021 | 30.11 | 30.75 | 30.05 | 30.49 | 902,919 | +0.56(+1.87%) |
Jun 07, 2021 | 30.98 | 31.18 | 29.77 | 29.93 | 1,912,259 | -1.36(-4.36%) |
Jun 04, 2021 | 30.62 | 31.48 | 30.62 | 31.29 | 538,444 | +0.52(+1.70%) |
Jun 03, 2021 | 31.57 | 31.77 | 30.76 | 30.77 | 523,446 | -1.06(-3.34%) |
Jun 02, 2021 | 31.68 | 32.13 | 31.33 | 31.83 | 682,496 | +0.25(+0.79%) |
Jun 01, 2021 | 31.79 | 31.85 | 31.17 | 31.58 | 675,860 | +0.07(+0.21%) |
May 28, 2021 | 31.92 | 32.31 | 31.28 | 31.51 | 505,581 | -0.28(-0.88%) |
May 27, 2021 | 32.12 | 32.26 | 31.34 | 31.79 | 814,999 | +0.13(+0.40%) |
May 26, 2021 | 30.96 | 31.89 | 30.77 | 31.67 | 781,447 | +0.92(+2.98%) |
May 25, 2021 | 31.05 | 31.12 | 30.49 | 30.75 | 592,135 | -0.06(-0.19%) |
May 24, 2021 | 30.95 | 31.18 | 30.58 | 30.81 | 570,584 | -0.04(-0.12%) |
May 21, 2021 | 31.28 | 31.28 | 30.55 | 30.85 | 909,387 | -0.15(-0.49%) |
May 20, 2021 | 30.59 | 31.65 | 30.48 | 31.00 | 726,211 | +0.60(+1.98%) |
May 19, 2021 | 29.42 | 30.60 | 29.26 | 30.40 | 793,524 | +0.68(+2.30%) |
May 18, 2021 | 29.06 | 29.90 | 28.93 | 29.71 | 1,597,670 | +0.76(+2.61%) |
May 17, 2021 | 28.47 | 29.10 | 27.99 | 28.96 | 869,630 | +0.34(+1.19%) |
May 14, 2021 | 27.58 | 28.70 | 27.58 | 28.62 | 759,749 | +1.38(+5.07%) |
May 13, 2021 | 27.91 | 27.91 | 26.96 | 27.24 | 1,180,187 | -0.28(-1.00%) |
May 12, 2021 | 27.88 | 28.17 | 27.18 | 27.51 | 1,135,624 | -0.54(-1.94%) |
May 11, 2021 | 27.96 | 28.51 | 27.42 | 28.06 | 865,114 | -0.41(-1.45%) |
May 10, 2021 | 28.95 | 29.02 | 28.29 | 28.47 | 957,619 | -0.50(-1.73%) |
May 07, 2021 | 29.00 | 29.46 | 28.81 | 28.97 | 1,122,879 | +0.12(+0.40%) |
May 06, 2021 | 29.06 | 29.24 | 28.37 | 28.86 | 1,023,355 | -0.38(-1.29%) |
May 05, 2021 | 29.40 | 29.75 | 28.98 | 29.24 | 789,849 | -0.12(-0.40%) |
May 04, 2021 | 29.57 | 29.67 | 28.78 | 29.35 | 1,176,186 | -0.56(-1.87%) |
May 03, 2021 | 30.48 | 30.55 | 29.74 | 29.91 | 1,411,548 | -0.22(-0.72%) |
Apr 30, 2021 | 30.72 | 30.87 | 30.00 | 30.13 | 1,384,887 | -0.80(-2.58%) |
Apr 29, 2021 | 31.94 | 32.03 | 30.80 | 30.93 | 818,240 | -0.66(-2.09%) |
Apr 28, 2021 | 31.82 | 31.93 | 31.18 | 31.59 | 743,350 | -0.41(-1.27%) |
Apr 27, 2021 | 32.59 | 32.68 | 31.78 | 32.00 | 636,658 | -0.63(-1.94%) |
Apr 26, 2021 | 32.53 | 32.94 | 32.26 | 32.63 | 869,781 | +0.72(+2.25%) |
Apr 23, 2021 | 31.50 | 32.09 | 31.20 | 31.91 | 685,628 | +0.62(+1.97%) |
Apr 22, 2021 | 31.41 | 31.95 | 31.01 | 31.29 | 979,477 | +0.20(+0.65%) |
Apr 21, 2021 | 30.87 | 31.34 | 30.77 | 31.09 | 777,076 | +0.01(+0.02%) |
Apr 20, 2021 | 32.42 | 32.47 | 30.98 | 31.08 | 1,067,167 | -1.09(-3.39%) |
Apr 19, 2021 | 33.43 | 34.04 | 31.92 | 32.17 | 1,224,454 | -1.62(-4.79%) |
Apr 16, 2021 | 34.32 | 34.54 | 33.63 | 33.79 | 1,220,639 | -0.32(-0.94%) |
Apr 15, 2021 | 34.02 | 34.28 | 33.59 | 34.11 | 521,818 | +0.26(+0.77%) |
Apr 14, 2021 | 34.86 | 34.95 | 33.60 | 33.85 | 661,708 | -0.87(-2.51%) |
Apr 13, 2021 | 34.14 | 34.77 | 34.02 | 34.72 | 757,968 | +0.43(+1.25%) |
Apr 12, 2021 | 34.32 | 34.63 | 33.77 | 34.29 | 861,075 | -0.12(-0.36%) |
Apr 09, 2021 | 34.27 | 34.65 | 33.77 | 34.41 | 1,007,240 | +0.43(+1.26%) |
Apr 08, 2021 | 33.93 | 34.37 | 33.74 | 33.99 | 1,063,521 | +0.39(+1.17%) |
Apr 07, 2021 | 34.63 | 34.69 | 33.52 | 33.59 | 1,122,807 | -1.27(-3.65%) |
Apr 06, 2021 | 34.97 | 35.38 | 34.52 | 34.86 | 822,304 | -0.38(-1.07%) |
Apr 05, 2021 | 34.78 | 36.08 | 34.54 | 35.24 | 2,015,847 | +1.15(+3.37%) |
Apr 01, 2021 | 34.15 | 34.39 | 33.75 | 34.09 | 1,062,173 | +0.10(+0.30%) |
Mar 31, 2021 | 33.64 | 34.11 | 33.14 | 33.99 | 1,016,671 | +0.47(+1.41%) |
Mar 30, 2021 | 32.43 | 33.60 | 32.01 | 33.52 | 886,289 | +1.10(+3.38%) |
Mar 29, 2021 | 32.77 | 33.20 | 32.36 | 32.42 | 860,872 | -0.61(-1.85%) |
Mar 26, 2021 | 32.73 | 33.06 | 32.07 | 33.03 | 844,782 | +0.54(+1.68%) |
Mar 25, 2021 | 31.99 | 32.61 | 31.51 | 32.49 | 1,021,228 | +0.33(+1.04%) |
Mar 24, 2021 | 33.13 | 33.29 | 32.16 | 32.16 | 918,087 | -0.73(-2.23%) |
Mar 23, 2021 | 32.94 | 33.27 | 32.62 | 32.89 | 1,004,802 | -0.04(-0.13%) |
Mar 22, 2021 | 31.96 | 33.04 | 31.70 | 32.93 | 985,755 | +0.78(+2.42%) |
Mar 19, 2021 | 32.62 | 33.03 | 32.02 | 32.16 | 3,732,546 | -0.11(-0.34%) |
Mar 18, 2021 | 33.15 | 33.53 | 32.05 | 32.26 | 2,009,104 | -1.13(-3.39%) |
Mar 17, 2021 | 33.30 | 33.69 | 32.20 | 33.40 | 1,037,496 | -0.41(-1.20%) |
Mar 16, 2021 | 33.75 | 34.08 | 33.22 | 33.80 | 1,074,557 | +0.20(+0.58%) |
Mar 15, 2021 | 32.94 | 33.77 | 32.80 | 33.61 | 1,459,696 | +0.62(+1.89%) |
Mar 12, 2021 | 32.94 | 33.06 | 32.20 | 32.98 | 962,909 | -0.02(-0.07%) |
Mar 11, 2021 | 32.34 | 33.41 | 31.69 | 33.00 | 1,732,626 | +1.34(+4.22%) |
Mar 10, 2021 | 32.82 | 32.90 | 31.41 | 31.67 | 1,458,898 | -0.36(-1.11%) |
Mar 09, 2021 | 30.87 | 32.71 | 30.67 | 32.02 | 2,298,659 | +2.06(+6.88%) |
Mar 08, 2021 | 30.07 | 30.64 | 29.29 | 29.96 | 1,778,895 | -0.17(-0.58%) |
Mar 05, 2021 | 31.57 | 31.71 | 29.03 | 30.14 | 2,385,657 | -1.38(-4.38%) |
Mar 04, 2021 | 33.09 | 33.87 | 30.88 | 31.52 | 2,335,586 | -1.48(-4.49%) |
Mar 03, 2021 | 33.46 | 33.98 | 32.84 | 33.00 | 1,862,408 | -0.38(-1.15%) |
Mar 02, 2021 | 33.35 | 34.11 | 32.98 | 33.38 | 1,440,684 | -0.15(-0.45%) |
Mar 01, 2021 | 34.29 | 34.36 | 33.38 | 33.54 | 1,361,750 | -0.01(-0.02%) |
Feb 26, 2021 | 33.16 | 33.96 | 32.37 | 33.54 | 1,706,224 | +0.48(+1.45%) |
Feb 25, 2021 | 33.65 | 33.98 | 32.85 | 33.06 | 1,637,624 | -0.38(-1.13%) |
Feb 24, 2021 | 33.81 | 33.89 | 32.82 | 33.44 | 1,672,617 | -0.38(-1.12%) |
Feb 23, 2021 | 32.53 | 34.07 | 31.85 | 33.82 | 2,246,626 | +0.74(+2.25%) |
Feb 22, 2021 | 34.60 | 34.70 | 32.98 | 33.08 | 2,793,879 | -2.13(-6.04%) |
Feb 19, 2021 | 34.75 | 35.27 | 34.14 | 35.20 | 1,491,831 | +0.69(+1.99%) |
Feb 18, 2021 | 34.36 | 34.64 | 33.47 | 34.51 | 2,173,089 | -0.06(-0.17%) |
Feb 17, 2021 | 34.84 | 35.41 | 34.22 | 34.57 | 5,551,926 | -0.16(-0.47%) |
Feb 16, 2021 | 36.69 | 36.70 | 34.62 | 34.74 | 3,873,613 | -1.42(-3.94%) |
Feb 12, 2021 | 36.03 | 36.38 | 34.97 | 36.16 | 2,982,964 | +0.20(+0.56%) |
Feb 11, 2021 | 36.50 | 36.74 | 35.75 | 35.96 | 8,437,581 | -1.28(-3.44%) |
Feb 10, 2021 | 38.35 | 38.74 | 36.51 | 37.24 | 1,945,948 | -1.20(-3.11%) |
Feb 09, 2021 | 40.08 | 40.16 | 37.89 | 38.44 | 2,269,358 | -2.31(-5.67%) |
Feb 08, 2021 | 40.23 | 41.49 | 39.87 | 40.75 | 1,000,814 | +0.31(+0.78%) |
Feb 05, 2021 | 38.73 | 40.81 | 38.30 | 40.43 | 948,534 | +1.65(+4.26%) |
Feb 04, 2021 | 39.69 | 39.72 | 38.06 | 38.78 | 1,380,225 | -0.55(-1.40%) |
Feb 03, 2021 | 39.79 | 39.90 | 38.90 | 39.33 | 936,201 | -0.72(-1.79%) |
Feb 02, 2021 | 40.60 | 41.24 | 39.89 | 40.05 | 590,870 | -0.14(-0.34%) |
Feb 01, 2021 | 40.25 | 40.53 | 39.17 | 40.18 | 655,289 | +0.14(+0.36%) |
Jan 29, 2021 | 39.72 | 40.46 | 39.29 | 40.04 | 799,854 | -0.13(-0.32%) |
Jan 28, 2021 | 39.10 | 40.60 | 38.34 | 40.17 | 823,638 | +1.11(+2.84%) |
Jan 27, 2021 | 39.36 | 39.46 | 37.65 | 39.06 | 1,160,597 | -1.09(-2.71%) |
Jan 26, 2021 | 41.51 | 41.76 | 40.08 | 40.15 | 625,619 | -1.47(-3.54%) |
Jan 25, 2021 | 42.22 | 42.89 | 40.96 | 41.62 | 604,274 | -0.36(-0.87%) |
Jan 22, 2021 | 42.23 | 42.58 | 41.41 | 41.99 | 708,326 | -0.64(-1.51%) |
Jan 21, 2021 | 42.79 | 43.33 | 42.19 | 42.63 | 757,344 | +0.44(+1.05%) |
Jan 20, 2021 | 42.92 | 43.42 | 42.14 | 42.19 | 817,888 | -0.51(-1.19%) |
Jan 19, 2021 | 42.30 | 43.42 | 41.76 | 42.69 | 685,851 | +1.17(+2.83%) |
Jan 15, 2021 | 41.36 | 41.74 | 39.58 | 41.52 | 822,771 | +0.04(+0.10%) |
Jan 14, 2021 | 43.00 | 43.01 | 40.58 | 41.48 | 928,526 | -1.15(-2.70%) |
Jan 13, 2021 | 42.45 | 43.10 | 42.18 | 42.63 | 519,934 | +0.08(+0.18%) |
Jan 12, 2021 | 42.65 | 42.91 | 41.91 | 42.55 | 762,673 | +0.10(+0.24%) |
Jan 11, 2021 | 44.14 | 44.25 | 42.07 | 42.45 | 873,312 | -2.20(-4.94%) |
Jan 08, 2021 | 43.94 | 45.20 | 43.94 | 44.66 | 661,933 | +0.77(+1.76%) |
Jan 07, 2021 | 44.53 | 45.16 | 43.35 | 43.88 | 883,551 | +0.60(+1.39%) |
Jan 06, 2021 | 42.97 | 45.31 | 42.87 | 43.28 | 1,466,374 | +0.31(+0.73%) |
Jan 05, 2021 | 41.51 | 43.78 | 41.51 | 42.97 | 943,030 | +1.50(+3.61%) |
Jan 04, 2021 | 42.34 | 43.22 | 41.00 | 41.47 | 1,071,740 | -0.23(-0.55%) |
Dec 31, 2020 | 41.70 | 41.70 | 41.70 | 645,636 | +0.15(+0.36%) | |
Dec 30, 2020 | 42.11 | 43.11 | 41.55 | 41.55 | 645,636 | -0.55(-1.31%) |
Dec 29, 2020 | 41.72 | 42.51 | 41.72 | 42.10 | 941,277 | +0.36(+0.87%) |
Dec 28, 2020 | 42.54 | 43.25 | 41.68 | 41.74 | 612,402 | -0.18(-0.43%) |
Dec 24, 2020 | 41.61 | 42.07 | 41.32 | 41.91 | 403,839 | +0.26(+0.64%) |
Dec 23, 2020 | 41.96 | 44.00 | 41.28 | 41.65 | 898,115 | +0.39(+0.95%) |
Dec 22, 2020 | 38.54 | 41.34 | 38.39 | 41.26 | 886,092 | +3.01(+7.86%) |
Dec 21, 2020 | 37.73 | 38.35 | 37.38 | 38.25 | 935,509 | +0.79(+2.10%) |
Dec 18, 2020 | 36.84 | 37.71 | 36.36 | 37.46 | 1,755,235 | +0.89(+2.43%) |
Dec 17, 2020 | 35.78 | 36.64 | 35.64 | 36.58 | 671,128 | +1.18(+3.34%) |
Dec 16, 2020 | 36.88 | 37.01 | 34.93 | 35.40 | 678,069 | -1.15(-3.13%) |
Dec 15, 2020 | 35.80 | 36.75 | 35.80 | 36.54 | 725,890 | +1.21(+3.42%) |
Dec 14, 2020 | 34.15 | 35.68 | 33.71 | 35.33 | 949,270 | +1.72(+5.13%) |
Dec 11, 2020 | 33.33 | 34.07 | 33.29 | 33.61 | 432,835 | +0.19(+0.57%) |
Dec 10, 2020 | 33.01 | 33.43 | 32.52 | 33.42 | 684,843 | +0.11(+0.33%) |
Dec 09, 2020 | 34.11 | 34.30 | 32.97 | 33.31 | 710,094 | -0.54(-1.61%) |
Dec 08, 2020 | 33.94 | 34.09 | 33.68 | 33.85 | 1,036,138 | -0.09(-0.25%) |
Dec 07, 2020 | 34.80 | 34.87 | 33.72 | 33.94 | 855,473 | -0.87(-2.49%) |
Dec 04, 2020 | 35.42 | 35.60 | 34.65 | 34.80 | 845,757 | -0.27(-0.76%) |
Dec 03, 2020 | 35.32 | 35.60 | 35.00 | 35.07 | 612,217 | -0.21(-0.58%) |
Dec 02, 2020 | 35.50 | 35.64 | 34.84 | 35.28 | 892,805 | -0.27(-0.75%) |
Dec 01, 2020 | 37.43 | 37.69 | 35.50 | 35.54 | 1,395,037 | -2.22(-5.87%) |
Nov 30, 2020 | 37.67 | 38.15 | 36.96 | 37.76 | 3,079,292 | +0.59(+1.59%) |
Nov 27, 2020 | 37.69 | 37.93 | 37.05 | 37.17 | 629,654 | -0.22(-0.59%) |
Nov 25, 2020 | 36.36 | 37.56 | 35.95 | 37.39 | 1,368,723 | +1.09(+3.01%) |
Nov 24, 2020 | 35.17 | 36.65 | 35.12 | 36.30 | 851,678 | +1.49(+4.28%) |
Nov 23, 2020 | 34.44 | 35.30 | 34.39 | 34.81 | 1,083,987 | +0.70(+2.04%) |
Nov 20, 2020 | 33.81 | 34.48 | 33.66 | 34.11 | 844,626 | +0.44(+1.30%) |
Nov 19, 2020 | 33.96 | 34.18 | 33.40 | 33.67 | 1,095,944 | -0.13(-0.39%) |
Nov 18, 2020 | 34.26 | 34.50 | 33.79 | 33.81 | 907,040 | -0.28(-0.82%) |
Nov 17, 2020 | 33.66 | 34.20 | 33.42 | 34.08 | 832,896 | +0.47(+1.39%) |
Nov 16, 2020 | 34.80 | 35.07 | 33.51 | 33.62 | 1,024,192 | -0.97(-2.79%) |
Nov 13, 2020 | 34.83 | 34.92 | 34.18 | 34.58 | 1,007,226 | -0.11(-0.31%) |
Nov 12, 2020 | 35.11 | 35.31 | 34.08 | 34.69 | 1,504,167 | -0.19(-0.54%) |
Nov 11, 2020 | 33.85 | 35.37 | 33.74 | 34.88 | 1,005,356 | +1.58(+4.74%) |
Nov 10, 2020 | 34.65 | 34.65 | 33.10 | 33.30 | 1,701,970 | -1.01(-2.94%) |
Nov 09, 2020 | 36.27 | 37.06 | 34.19 | 34.31 | 1,469,618 | -0.43(-1.23%) |
Nov 06, 2020 | 34.55 | 35.09 | 33.98 | 34.74 | 614,949 | +0.41(+1.19%) |
Nov 05, 2020 | 32.98 | 34.55 | 32.98 | 34.33 | 976,160 | +1.63(+4.97%) |
Nov 04, 2020 | 32.42 | 32.97 | 31.71 | 32.70 | 842,242 | -0.06(-0.19%) |
Nov 03, 2020 | 33.31 | 33.90 | 32.55 | 32.76 | 1,111,219 | -0.09(-0.27%) |