Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 31.95 | 32.34 | 31.95 | 32.06 | 8,379 | +0.12(+0.37%) |
Oct 28, 2021 | 31.58 | 31.96 | 31.58 | 31.94 | 14,682 | +0.27(+0.84%) |
Oct 27, 2021 | 31.81 | 31.95 | 31.67 | 31.67 | 12,771 | -0.19(-0.61%) |
Oct 26, 2021 | 32.04 | 31.86 | 11,755 | -0.10(-0.32%) | ||
Oct 25, 2021 | 31.96 | 32.07 | 31.94 | 31.96 | 11,914 | -0.03(-0.09%) |
Oct 22, 2021 | 31.99 | 32.15 | 31.96 | 31.99 | 8,558 | +0.03(+0.09%) |
Oct 21, 2021 | 32.00 | 32.31 | 31.96 | 31.96 | 7,376 | -0.03(-0.09%) |
Oct 20, 2021 | 32.07 | 32.27 | 31.99 | 31.99 | 9,815 | -0.19(-0.60%) |
Oct 19, 2021 | 32.22 | 32.46 | 32.07 | 32.18 | 22,434 | -0.17(-0.54%) |
Oct 18, 2021 | 32.65 | 32.65 | 32.16 | 32.36 | 15,122 | -0.11(-0.34%) |
Oct 15, 2021 | 32.45 | 33.35 | 32.43 | 32.47 | 26,752 | +0.10(+0.31%) |
Oct 14, 2021 | 32.06 | 32.41 | 31.91 | 32.37 | 27,661 | +0.15(+0.46%) |
Oct 13, 2021 | 32.36 | 32.37 | 32.01 | 32.22 | 13,904 | +0.00(+0.00%) |
Oct 12, 2021 | 32.03 | 32.37 | 32.02 | 32.22 | 7,705 | +0.19(+0.60%) |
Oct 11, 2021 | 32.22 | 32.41 | 32.03 | 32.03 | 11,175 | -0.13(-0.40%) |
Oct 08, 2021 | 31.92 | 32.36 | 31.92 | 32.16 | 6,485 | +0.19(+0.60%) |
Oct 07, 2021 | 32.06 | 32.30 | 31.96 | 31.96 | 12,581 | +0.12(+0.38%) |
Oct 06, 2021 | 31.84 | 32.09 | 31.72 | 31.84 | 8,601 | -0.10(-0.32%) |
Oct 05, 2021 | 31.91 | 32.11 | 31.91 | 31.95 | 8,218 | +0.17(+0.52%) |
Oct 04, 2021 | 31.96 | 32.02 | 31.79 | 31.78 | 10,470 | -0.17(-0.52%) |
Oct 01, 2021 | 32.25 | 32.37 | 31.95 | 31.95 | 8,240 | -0.28(-0.86%) |
Sep 30, 2021 | 32.20 | 32.54 | 32.20 | 32.22 | 4,783 | -0.07(-0.23%) |
Sep 29, 2021 | 32.13 | 32.50 | 32.13 | 32.30 | 10,426 | +0.32(+1.01%) |
Sep 28, 2021 | 32.28 | 32.28 | 31.87 | 31.97 | 8,460 | -0.17(-0.54%) |
Sep 27, 2021 | 32.49 | 32.54 | 32.12 | 32.15 | 9,439 | -0.07(-0.23%) |
Sep 24, 2021 | 31.85 | 32.22 | 31.85 | 32.22 | 2,513 | +0.16(+0.49%) |
Sep 23, 2021 | 31.93 | 32.28 | 31.85 | 32.07 | 12,972 | +0.12(+0.37%) |
Sep 22, 2021 | 32.14 | 32.31 | 31.86 | 31.95 | 8,952 | -0.28(-0.86%) |
Sep 21, 2021 | 31.88 | 32.39 | 31.88 | 32.22 | 15,023 | +0.63(+1.98%) |
Sep 20, 2021 | 31.67 | 32.03 | 31.59 | 31.60 | 23,335 | -0.51(-1.58%) |
Sep 17, 2021 | 32.23 | 32.35 | 31.95 | 32.10 | 30,809 | -0.26(-0.80%) |
Sep 16, 2021 | 32.22 | 32.38 | 32.18 | 32.36 | 9,140 | +0.14(+0.43%) |
Sep 15, 2021 | 32.18 | 32.30 | 32.08 | 32.22 | 18,119 | +0.28(+0.86%) |
Sep 14, 2021 | 32.10 | 32.41 | 31.83 | 31.95 | 25,502 | -0.09(-0.29%) |
Sep 13, 2021 | 31.76 | 32.33 | 31.74 | 32.04 | 10,822 | +0.29(+0.93%) |
Sep 10, 2021 | 31.99 | 32.05 | 31.78 | 31.74 | 12,818 | -0.02(-0.06%) |
Sep 09, 2021 | 32.22 | 32.45 | 31.76 | 31.76 | 18,982 | -0.46(-1.43%) |
Sep 08, 2021 | 32.22 | 32.44 | 32.22 | 32.22 | 6,022 | -0.01(-0.03%) |
Sep 07, 2021 | 32.53 | 32.53 | 32.23 | 32.23 | 10,113 | -0.09(-0.28%) |
Sep 03, 2021 | 32.68 | 32.68 | 32.32 | 32.32 | 5,178 | -0.34(-1.04%) |
Sep 02, 2021 | 32.65 | 32.68 | 32.35 | 32.66 | 5,396 | +0.09(+0.28%) |
Sep 01, 2021 | 32.70 | 32.76 | 32.36 | 32.57 | 8,975 | -0.28(-0.84%) |
Aug 31, 2021 | 32.75 | 32.90 | 32.36 | 32.85 | 15,374 | +0.28(+0.85%) |
Aug 30, 2021 | 32.59 | 32.88 | 32.56 | 32.57 | 13,358 | -0.02(-0.06%) |
Aug 27, 2021 | 32.31 | 32.71 | 32.22 | 32.59 | 21,584 | +0.48(+1.49%) |
Aug 26, 2021 | 32.09 | 32.60 | 32.09 | 32.11 | 27,618 | -0.05(-0.14%) |
Aug 25, 2021 | 32.21 | 32.58 | 31.99 | 32.16 | 5,004 | +0.09(+0.29%) |
Aug 24, 2021 | 32.22 | 32.27 | 31.95 | 32.07 | 10,255 | -0.01(-0.03%) |
Aug 23, 2021 | 32.08 | 32.41 | 31.81 | 32.07 | 37,336 | +0.11(+0.35%) |
Aug 20, 2021 | 31.41 | 32.19 | 31.31 | 31.96 | 9,377 | +0.71(+2.27%) |
Aug 19, 2021 | 31.60 | 31.79 | 31.30 | 31.25 | 22,192 | -0.39(-1.22%) |
Aug 18, 2021 | 31.99 | 32.09 | 31.64 | 31.64 | 10,330 | -0.20(-0.64%) |
Aug 17, 2021 | 31.96 | 32.05 | 31.84 | 31.84 | 14,757 | -0.37(-1.14%) |
Aug 16, 2021 | 32.46 | 32.64 | 32.10 | 32.21 | 16,819 | -0.17(-0.51%) |
Aug 13, 2021 | 32.62 | 32.62 | 32.24 | 32.38 | 4,323 | -0.37(-1.12%) |
Aug 12, 2021 | 32.46 | 32.75 | 32.22 | 32.75 | 14,107 | +0.28(+0.85%) |
Aug 11, 2021 | 32.31 | 32.48 | 32.18 | 32.47 | 5,259 | +0.18(+0.57%) |
Aug 10, 2021 | 32.17 | 32.39 | 32.07 | 32.29 | 8,252 | +0.23(+0.71%) |
Aug 09, 2021 | 32.16 | 32.41 | 32.02 | 32.06 | 8,676 | -0.09(-0.28%) |
Aug 06, 2021 | 32.17 | 32.28 | 31.97 | 32.15 | 6,810 | -0.03(-0.09%) |
Aug 05, 2021 | 32.38 | 32.41 | 31.98 | 32.18 | 8,696 | -0.20(-0.62%) |
Aug 04, 2021 | 32.39 | 32.57 | 32.09 | 32.38 | 7,611 | +0.02(+0.06%) |
Aug 03, 2021 | 32.47 | 32.59 | 32.36 | 32.36 | 6,753 | -0.26(-0.78%) |
Aug 02, 2021 | 32.73 | 32.73 | 32.43 | 32.62 | 5,702 | +0.12(+0.37%) |
Jul 30, 2021 | 32.75 | 32.75 | 32.49 | 32.50 | 5,432 | -0.37(-1.14%) |
Jul 29, 2021 | 32.89 | 32.90 | 32.55 | 32.87 | 6,798 | +0.04(+0.11%) |
Jul 28, 2021 | 32.66 | 32.88 | 32.35 | 32.84 | 5,877 | +0.13(+0.39%) |
Jul 27, 2021 | 32.69 | 32.72 | 32.31 | 32.71 | 9,486 | +0.01(+0.03%) |
Jul 26, 2021 | 32.52 | 32.85 | 32.35 | 32.70 | 10,320 | +0.11(+0.34%) |
Jul 23, 2021 | 32.40 | 32.59 | 32.17 | 32.59 | 4,060 | +0.20(+0.62%) |
Jul 22, 2021 | 32.53 | 32.84 | 32.05 | 32.39 | 7,132 | -0.23(-0.70%) |
Jul 21, 2021 | 32.64 | 32.96 | 32.62 | 32.62 | 9,015 | +0.14(+0.42%) |
Jul 20, 2021 | 32.33 | 33.06 | 32.09 | 32.48 | 21,709 | +0.15(+0.45%) |
Jul 19, 2021 | 32.34 | 32.34 | 31.62 | 32.33 | 14,925 | +0.31(+0.97%) |
Jul 16, 2021 | 31.95 | 32.35 | 31.68 | 32.02 | 14,026 | -0.03(-0.09%) |
Jul 15, 2021 | 31.57 | 32.05 | 31.57 | 32.05 | 8,640 | +0.46(+1.45%) |
Jul 14, 2021 | 31.71 | 31.83 | 31.49 | 31.59 | 9,510 | -0.19(-0.60%) |
Jul 13, 2021 | 31.74 | 31.94 | 31.58 | 31.79 | 7,688 | -0.25(-0.77%) |
Jul 12, 2021 | 31.75 | 32.08 | 31.67 | 32.03 | 7,751 | +0.20(+0.63%) |
Jul 09, 2021 | 31.87 | 32.07 | 31.64 | 31.83 | 11,985 | +0.06(+0.20%) |
Jul 08, 2021 | 31.43 | 31.79 | 31.43 | 31.77 | 9,496 | +0.29(+0.93%) |
Jul 07, 2021 | 31.33 | 31.65 | 31.31 | 31.47 | 8,920 | +0.15(+0.47%) |
Jul 06, 2021 | 31.25 | 31.42 | 31.15 | 31.33 | 70,021 | +0.05(+0.18%) |
Jul 02, 2021 | 31.52 | 31.71 | 31.27 | 31.27 | 9,993 | -0.25(-0.78%) |
Jul 01, 2021 | 31.57 | 31.79 | 31.26 | 31.52 | 16,119 | +0.29(+0.94%) |
Jun 30, 2021 | 31.36 | 31.60 | 31.23 | 31.23 | 18,108 | -0.09(-0.29%) |
Jun 29, 2021 | 31.37 | 31.62 | 31.29 | 31.32 | 7,631 | -0.14(-0.44%) |
Jun 28, 2021 | 31.99 | 31.99 | 31.29 | 31.46 | 13,524 | -0.11(-0.35%) |
Jun 25, 2021 | 31.36 | 32.13 | 31.26 | 31.57 | 45,976 | +0.19(+0.61%) |
Jun 24, 2021 | 31.13 | 31.50 | 31.11 | 31.37 | 10,180 | +0.26(+0.82%) |
Jun 23, 2021 | 31.29 | 31.69 | 31.06 | 31.12 | 16,487 | -0.13(-0.41%) |
Jun 22, 2021 | 31.89 | 31.89 | 31.17 | 31.25 | 14,793 | -0.60(-1.89%) |
Jun 21, 2021 | 32.09 | 32.09 | 31.61 | 31.85 | 12,423 | +0.05(+0.14%) |
Jun 18, 2021 | 31.97 | 31.99 | 31.62 | 31.80 | 25,339 | -0.17(-0.54%) |
Jun 17, 2021 | 32.16 | 32.16 | 31.98 | 31.98 | 10,229 | +0.01(+0.03%) |
Jun 16, 2021 | 32.53 | 32.60 | 31.97 | 31.97 | 21,549 | -0.50(-1.55%) |
Jun 15, 2021 | 32.69 | 32.69 | 32.35 | 32.47 | 9,728 | +0.03(+0.08%) |
Jun 14, 2021 | 32.51 | 32.95 | 32.21 | 32.44 | 13,754 | -0.04(-0.11%) |
Jun 11, 2021 | 32.49 | 32.61 | 32.24 | 32.48 | 15,498 | -0.07(-0.22%) |
Jun 10, 2021 | 33.29 | 33.35 | 32.34 | 32.55 | 24,290 | -0.41(-1.25%) |
Jun 09, 2021 | 34.15 | 34.15 | 32.55 | 32.96 | 32,202 | -1.25(-3.66%) |
Jun 08, 2021 | 34.76 | 34.76 | 34.22 | 34.22 | 10,566 | -0.42(-1.21%) |
Jun 07, 2021 | 34.47 | 34.72 | 34.47 | 34.64 | 7,765 | +0.48(+1.42%) |
Jun 04, 2021 | 34.38 | 34.72 | 34.15 | 34.15 | 31,648 | -0.57(-1.63%) |
Jun 03, 2021 | 33.91 | 34.72 | 33.91 | 34.72 | 13,259 | +0.78(+2.29%) |
Jun 02, 2021 | 33.49 | 34.12 | 33.49 | 33.94 | 16,391 | +0.37(+1.09%) |
Jun 01, 2021 | 33.61 | 33.66 | 33.33 | 33.58 | 14,995 | +0.18(+0.55%) |
May 28, 2021 | 33.45 | 33.79 | 33.04 | 33.39 | 18,606 | +0.24(+0.72%) |
May 27, 2021 | 33.39 | 33.48 | 33.06 | 33.16 | 8,379 | +0.05(+0.14%) |
May 26, 2021 | 33.06 | 33.33 | 33.06 | 33.11 | 11,638 | +0.20(+0.61%) |
May 25, 2021 | 33.69 | 33.73 | 32.91 | 32.91 | 13,805 | -0.64(-1.91%) |
May 24, 2021 | 33.80 | 33.80 | 33.14 | 33.55 | 16,572 | -0.26(-0.78%) |
May 21, 2021 | 33.27 | 33.66 | 33.17 | 33.81 | 12,302 | +0.37(+1.12%) |
May 20, 2021 | 32.89 | 33.44 | 32.67 | 33.44 | 12,172 | +0.29(+0.88%) |
May 19, 2021 | 32.71 | 33.15 | 32.56 | 33.15 | 7,048 | -0.05(-0.17%) |
May 18, 2021 | 33.08 | 33.30 | 32.66 | 33.20 | 9,576 | +0.41(+1.25%) |
May 17, 2021 | 33.01 | 33.25 | 32.61 | 32.79 | 8,058 | -0.23(-0.69%) |
May 14, 2021 | 32.26 | 33.29 | 32.26 | 33.02 | 14,669 | +0.31(+0.95%) |
May 13, 2021 | 32.05 | 32.84 | 32.04 | 32.71 | 12,241 | +0.72(+2.26%) |
May 12, 2021 | 32.52 | 32.64 | 31.96 | 31.99 | 13,233 | -0.64(-1.97%) |
May 11, 2021 | 32.74 | 32.92 | 32.47 | 32.63 | 10,880 | -0.29(-0.88%) |
May 10, 2021 | 32.19 | 32.99 | 32.07 | 32.92 | 20,886 | +0.86(+2.69%) |
May 07, 2021 | 31.65 | 32.06 | 31.41 | 32.06 | 19,626 | +0.73(+2.32%) |
May 06, 2021 | 31.76 | 31.76 | 31.30 | 31.33 | 6,263 | -0.37(-1.17%) |
May 05, 2021 | 31.88 | 31.94 | 31.51 | 31.70 | 15,847 | -0.06(-0.20%) |
May 04, 2021 | 31.86 | 32.22 | 31.74 | 31.77 | 10,412 | -0.36(-1.13%) |
May 03, 2021 | 31.74 | 32.17 | 31.62 | 32.13 | 17,370 | +0.45(+1.43%) |
Apr 30, 2021 | 31.49 | 32.09 | 31.29 | 31.68 | 36,057 | +0.05(+0.17%) |
Apr 29, 2021 | 31.75 | 32.17 | 31.48 | 31.62 | 10,409 | -0.13(-0.40%) |
Apr 28, 2021 | 31.52 | 31.94 | 31.12 | 31.75 | 18,795 | +0.34(+1.10%) |
Apr 27, 2021 | 31.40 | 31.53 | 31.23 | 31.41 | 13,552 | +0.14(+0.44%) |
Apr 26, 2021 | 31.58 | 31.58 | 31.17 | 31.27 | 10,667 | +0.02(+0.06%) |
Apr 23, 2021 | 31.56 | 31.59 | 31.20 | 31.25 | 15,327 | -0.05(-0.15%) |
Apr 22, 2021 | 31.88 | 31.88 | 31.30 | 31.30 | 9,564 | -0.32(-1.00%) |
Apr 21, 2021 | 31.59 | 32.05 | 31.59 | 31.61 | 15,002 | +0.06(+0.20%) |
Apr 20, 2021 | 31.52 | 31.61 | 31.06 | 31.55 | 10,413 | +0.21(+0.67%) |
Apr 19, 2021 | 31.74 | 31.87 | 31.20 | 31.34 | 12,806 | -0.19(-0.60%) |
Apr 16, 2021 | 31.94 | 32.06 | 31.29 | 31.53 | 15,878 | -0.31(-0.97%) |
Apr 15, 2021 | 31.51 | 31.84 | 31.24 | 31.84 | 11,553 | +0.33(+1.04%) |
Apr 14, 2021 | 31.79 | 31.86 | 31.30 | 31.51 | 8,553 | -0.23(-0.71%) |
Apr 13, 2021 | 31.52 | 31.92 | 31.34 | 31.74 | 9,885 | -0.04(-0.11%) |
Apr 12, 2021 | 31.80 | 31.83 | 31.40 | 31.78 | 13,904 | +0.15(+0.46%) |
Apr 09, 2021 | 31.48 | 31.64 | 31.27 | 31.63 | 14,224 | +0.08(+0.26%) |
Apr 08, 2021 | 31.86 | 31.86 | 31.31 | 31.55 | 11,171 | -0.29(-0.91%) |
Apr 07, 2021 | 32.51 | 32.51 | 31.48 | 31.84 | 16,726 | -0.75(-2.31%) |
Apr 06, 2021 | 32.28 | 32.81 | 32.17 | 32.59 | 15,374 | +0.23(+0.70%) |
Apr 05, 2021 | 31.85 | 32.45 | 31.40 | 32.37 | 34,251 | +0.43(+1.33%) |
Apr 01, 2021 | 31.74 | 31.99 | 31.68 | 31.94 | 8,380 | +0.71(+2.26%) |
Mar 31, 2021 | 32.03 | 32.41 | 31.12 | 31.23 | 29,698 | -0.69(-2.16%) |
Mar 30, 2021 | 31.09 | 32.32 | 31.09 | 31.92 | 28,303 | +0.84(+2.71%) |
Mar 29, 2021 | 31.61 | 31.97 | 30.93 | 31.08 | 22,292 | -0.93(-2.89%) |
Mar 26, 2021 | 31.80 | 32.22 | 31.50 | 32.00 | 13,562 | +0.30(+0.94%) |
Mar 25, 2021 | 31.26 | 31.72 | 30.92 | 31.70 | 14,370 | +0.46(+1.48%) |
Mar 24, 2021 | 31.51 | 31.98 | 31.11 | 31.24 | 12,135 | -0.26(-0.83%) |
Mar 23, 2021 | 32.46 | 32.46 | 31.25 | 31.51 | 25,462 | -0.95(-2.93%) |
Mar 22, 2021 | 32.40 | 32.48 | 31.79 | 32.46 | 7,241 | -0.02(-0.06%) |
Mar 19, 2021 | 33.42 | 33.42 | 32.26 | 32.48 | 101,335 | -0.98(-2.93%) |
Mar 18, 2021 | 33.36 | 33.66 | 33.07 | 33.46 | 13,684 | -0.08(-0.24%) |
Mar 17, 2021 | 33.89 | 33.89 | 33.37 | 33.54 | 17,786 | -0.30(-0.88%) |
Mar 16, 2021 | 34.06 | 34.26 | 33.78 | 33.84 | 16,479 | -0.34(-1.01%) |
Mar 15, 2021 | 34.37 | 34.37 | 33.96 | 34.18 | 17,432 | -0.09(-0.26%) |
Mar 12, 2021 | 34.46 | 34.54 | 33.60 | 34.27 | 22,384 | -0.60(-1.72%) |
Mar 11, 2021 | 34.34 | 34.87 | 33.84 | 34.87 | 22,005 | +0.66(+1.94%) |
Mar 10, 2021 | 34.05 | 34.40 | 33.85 | 34.21 | 23,776 | +0.15(+0.43%) |
Mar 09, 2021 | 34.18 | 34.66 | 33.92 | 34.06 | 22,243 | -0.09(-0.27%) |
Mar 08, 2021 | 33.85 | 34.21 | 33.55 | 34.15 | 40,881 | +0.60(+1.78%) |
Mar 05, 2021 | 33.36 | 34.05 | 33.36 | 33.55 | 34,293 | +0.49(+1.48%) |
Mar 04, 2021 | 32.84 | 33.54 | 32.84 | 33.07 | 20,507 | -0.24(-0.73%) |
Mar 03, 2021 | 32.61 | 33.32 | 32.41 | 33.31 | 12,162 | +1.02(+3.15%) |
Mar 02, 2021 | 32.19 | 32.89 | 32.09 | 32.29 | 25,124 | -0.03(-0.08%) |
Mar 01, 2021 | 31.27 | 32.42 | 31.27 | 32.32 | 18,401 | +1.87(+6.13%) |
Feb 26, 2021 | 31.85 | 32.00 | 30.45 | 30.45 | 15,327 | -1.12(-3.56%) |
Feb 25, 2021 | 32.41 | 32.55 | 31.58 | 31.58 | 6,834 | -0.71(-2.19%) |
Feb 24, 2021 | 31.77 | 32.63 | 31.77 | 32.29 | 10,486 | +0.40(+1.25%) |
Feb 23, 2021 | 32.14 | 32.14 | 31.44 | 31.89 | 11,002 | -0.03(-0.09%) |
Feb 22, 2021 | 31.67 | 32.01 | 31.57 | 31.91 | 10,145 | +0.24(+0.77%) |
Feb 19, 2021 | 31.68 | 31.84 | 31.42 | 31.67 | 9,593 | +0.01(+0.03%) |
Feb 18, 2021 | 32.50 | 32.50 | 31.66 | 31.66 | 13,324 | -0.77(-2.38%) |
Feb 17, 2021 | 32.42 | 33.02 | 32.42 | 32.43 | 9,323 | -0.01(-0.03%) |
Feb 16, 2021 | 33.35 | 33.49 | 32.43 | 32.44 | 14,687 | -0.90(-2.69%) |
Feb 12, 2021 | 32.19 | 33.34 | 32.19 | 33.34 | 13,452 | +1.03(+3.20%) |
Feb 11, 2021 | 32.87 | 32.92 | 32.18 | 32.30 | 15,117 | -0.29(-0.89%) |
Feb 10, 2021 | 33.29 | 33.31 | 32.59 | 32.59 | 12,224 | -0.29(-0.88%) |
Feb 09, 2021 | 33.23 | 33.23 | 32.85 | 32.88 | 9,627 | -0.57(-1.70%) |
Feb 08, 2021 | 32.63 | 33.59 | 32.58 | 33.45 | 20,792 | +0.86(+2.62%) |
Feb 05, 2021 | 32.23 | 32.59 | 32.23 | 32.59 | 17,215 | +0.47(+1.46%) |
Feb 04, 2021 | 31.50 | 32.28 | 31.50 | 32.13 | 10,136 | +0.43(+1.36%) |
Feb 03, 2021 | 31.06 | 31.69 | 31.06 | 31.69 | 14,492 | +0.62(+2.00%) |
Feb 02, 2021 | 31.33 | 31.69 | 31.07 | 31.07 | 13,270 | +0.04(+0.12%) |
Feb 01, 2021 | 31.17 | 31.56 | 30.77 | 31.04 | 14,561 | -0.18(-0.58%) |
Jan 29, 2021 | 31.15 | 31.60 | 30.96 | 31.22 | 27,988 | +0.27(+0.87%) |
Jan 28, 2021 | 31.21 | 31.51 | 30.95 | 30.95 | 21,891 | -0.20(-0.64%) |
Jan 27, 2021 | 30.81 | 31.14 | 30.39 | 31.14 | 29,797 | -0.37(-1.17%) |
Jan 26, 2021 | 30.50 | 31.68 | 30.50 | 31.51 | 21,632 | +0.99(+3.25%) |
Jan 25, 2021 | 30.43 | 30.74 | 30.37 | 30.52 | 19,831 | -0.13(-0.41%) |
Jan 22, 2021 | 30.34 | 30.65 | 30.20 | 30.65 | 18,658 | +0.38(+1.25%) |
Jan 21, 2021 | 30.45 | 30.50 | 30.04 | 30.27 | 8,539 | -0.11(-0.36%) |
Jan 20, 2021 | 30.81 | 30.82 | 30.05 | 30.38 | 14,712 | -0.06(-0.21%) |
Jan 19, 2021 | 30.61 | 30.84 | 30.37 | 30.44 | 13,167 | +0.16(+0.54%) |
Jan 15, 2021 | 29.96 | 30.43 | 29.96 | 30.28 | 9,662 | +0.26(+0.87%) |
Jan 14, 2021 | 30.37 | 30.78 | 29.98 | 30.02 | 20,645 | -0.30(-0.98%) |
Jan 13, 2021 | 30.84 | 30.89 | 30.32 | 30.32 | 11,268 | -0.70(-2.26%) |
Jan 12, 2021 | 31.05 | 31.11 | 30.71 | 31.02 | 8,454 | -0.15(-0.49%) |
Jan 11, 2021 | 30.89 | 31.17 | 30.79 | 31.17 | 14,310 | +0.10(+0.32%) |
Jan 08, 2021 | 31.79 | 31.89 | 30.84 | 31.07 | 12,217 | -0.64(-2.02%) |
Jan 07, 2021 | 32.00 | 32.24 | 31.71 | 31.71 | 11,456 | -0.18(-0.56%) |
Jan 06, 2021 | 31.41 | 32.25 | 31.04 | 31.89 | 16,462 | +1.07(+3.48%) |
Jan 05, 2021 | 30.51 | 31.64 | 30.30 | 30.82 | 16,379 | +0.21(+0.68%) |
Jan 04, 2021 | 30.79 | 31.06 | 30.16 | 30.61 | 16,950 | -0.07(-0.23%) |
Dec 31, 2020 | 30.68 | 30.68 | 30.68 | 13,397 | +0.48(+1.58%) | |
Dec 30, 2020 | 30.41 | 30.59 | 30.18 | 30.21 | 13,397 | -0.10(-0.33%) |
Dec 29, 2020 | 30.66 | 31.21 | 30.25 | 30.31 | 13,071 | -0.59(-1.89%) |
Dec 28, 2020 | 31.20 | 31.27 | 30.79 | 30.89 | 11,955 | -0.08(-0.26%) |
Dec 24, 2020 | 30.97 | 31.73 | 30.70 | 30.97 | 7,552 | +0.13(+0.44%) |
Dec 23, 2020 | 31.15 | 31.28 | 30.61 | 30.84 | 13,960 | -0.15(-0.49%) |
Dec 22, 2020 | 32.04 | 32.04 | 30.86 | 30.99 | 14,453 | -1.04(-3.26%) |
Dec 21, 2020 | 32.55 | 32.76 | 31.99 | 32.04 | 23,043 | -0.82(-2.49%) |
Dec 18, 2020 | 33.03 | 33.38 | 31.97 | 32.85 | 132,389 | +0.02(+0.05%) |
Dec 17, 2020 | 32.85 | 33.70 | 32.59 | 32.84 | 25,717 | +0.12(+0.36%) |
Dec 16, 2020 | 33.20 | 33.37 | 32.72 | 32.72 | 20,671 | -0.47(-1.41%) |
Dec 15, 2020 | 33.02 | 33.67 | 32.71 | 33.19 | 15,068 | +0.41(+1.26%) |
Dec 14, 2020 | 33.04 | 33.41 | 32.77 | 32.77 | 28,889 | -0.24(-0.74%) |
Dec 11, 2020 | 32.80 | 33.27 | 32.64 | 33.02 | 16,659 | -0.02(-0.05%) |
Dec 10, 2020 | 32.05 | 33.14 | 31.95 | 33.03 | 28,377 | +0.85(+2.63%) |
Dec 09, 2020 | 32.05 | 32.58 | 31.49 | 32.19 | 21,458 | +0.23(+0.70%) |
Dec 08, 2020 | 30.90 | 32.02 | 30.61 | 31.96 | 33,745 | +0.88(+2.84%) |
Dec 07, 2020 | 31.99 | 32.12 | 30.88 | 31.08 | 14,889 | -0.57(-1.79%) |
Dec 04, 2020 | 31.65 | 32.66 | 31.65 | 31.65 | 13,772 | +0.00(+0.00%) |
Dec 03, 2020 | 31.08 | 31.96 | 31.05 | 31.65 | 12,126 | +0.63(+2.03%) |
Dec 02, 2020 | 31.34 | 31.36 | 30.73 | 31.02 | 8,297 | -0.15(-0.49%) |
Dec 01, 2020 | 31.68 | 31.96 | 31.00 | 31.17 | 23,751 | +0.17(+0.55%) |
Nov 30, 2020 | 31.50 | 31.62 | 31.00 | 31.00 | 17,038 | -0.96(-3.01%) |
Nov 27, 2020 | 32.69 | 32.69 | 31.74 | 31.96 | 6,441 | -0.47(-1.44%) |
Nov 25, 2020 | 32.12 | 32.60 | 31.95 | 32.43 | 11,994 | +0.19(+0.59%) |
Nov 24, 2020 | 31.98 | 32.86 | 31.32 | 32.24 | 26,465 | +0.72(+2.29%) |
Nov 23, 2020 | 31.86 | 32.41 | 31.52 | 31.52 | 20,603 | +0.00(+0.00%) |
Nov 20, 2020 | 31.56 | 32.07 | 31.13 | 31.52 | 12,994 | -0.27(-0.85%) |
Nov 19, 2020 | 31.92 | 32.13 | 30.97 | 31.79 | 42,521 | +0.23(+0.74%) |
Nov 18, 2020 | 32.23 | 32.70 | 31.55 | 31.56 | 33,883 | -1.00(-3.07%) |
Nov 17, 2020 | 32.55 | 33.01 | 31.93 | 32.56 | 40,151 | -0.25(-0.77%) |
Nov 16, 2020 | 31.23 | 32.81 | 30.94 | 32.81 | 27,621 | +2.05(+6.67%) |
Nov 13, 2020 | 30.33 | 31.24 | 29.98 | 30.76 | 10,995 | +0.80(+2.67%) |
Nov 12, 2020 | 30.97 | 30.97 | 29.75 | 29.96 | 18,831 | -1.14(-3.68%) |
Nov 11, 2020 | 31.36 | 31.36 | 30.43 | 31.10 | 20,330 | -0.36(-1.14%) |
Nov 10, 2020 | 30.83 | 31.97 | 30.40 | 31.46 | 32,038 | +0.77(+2.50%) |
Nov 09, 2020 | 31.40 | 31.86 | 30.56 | 30.69 | 19,611 | +1.64(+5.66%) |
Nov 06, 2020 | 29.31 | 29.36 | 28.74 | 29.04 | 27,527 | -0.23(-0.79%) |
Nov 05, 2020 | 29.87 | 30.00 | 29.16 | 29.28 | 21,497 | -0.45(-1.50%) |
Nov 04, 2020 | 30.03 | 30.35 | 29.67 | 29.72 | 11,816 | -0.55(-1.80%) |
Nov 03, 2020 | 30.38 | 31.05 | 30.20 | 30.27 | 15,090 | -0.01(-0.03%) |