Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.58 | 41.15 | 41.03 | 1,437,585 | +0.67(+1.66%) | |
Oct 28, 2021 | 40.02 | 40.36 | 466,123 | +0.49(+1.22%) | ||
Oct 27, 2021 | 41.01 | 41.37 | 39.80 | 39.88 | 786,573 | -1.77(-4.26%) |
Oct 26, 2021 | 42.14 | 41.62 | 41.65 | 509,206 | -0.51(-1.22%) | |
Oct 25, 2021 | 41.48 | 42.21 | 41.21 | 42.16 | 866,445 | +1.17(+2.85%) |
Oct 22, 2021 | 41.84 | 42.77 | 40.69 | 41.00 | 881,905 | -0.85(-2.04%) |
Oct 21, 2021 | 42.07 | 42.07 | 41.46 | 41.85 | 520,595 | -0.12(-0.28%) |
Oct 20, 2021 | 41.13 | 42.02 | 41.01 | 41.97 | 590,923 | +0.91(+2.21%) |
Oct 19, 2021 | 41.19 | 41.19 | 40.71 | 41.06 | 396,390 | +0.16(+0.38%) |
Oct 18, 2021 | 40.89 | 41.54 | 40.82 | 40.90 | 689,207 | +0.01(+0.02%) |
Oct 15, 2021 | 40.67 | 41.30 | 40.45 | 40.90 | 613,519 | +0.46(+1.14%) |
Oct 14, 2021 | 40.05 | 40.45 | 39.76 | 40.44 | 556,379 | +0.85(+2.16%) |
Oct 13, 2021 | 39.68 | 39.70 | 38.76 | 39.58 | 389,387 | -0.21(-0.53%) |
Oct 12, 2021 | 39.40 | 40.09 | 39.23 | 39.79 | 411,461 | +0.21(+0.53%) |
Oct 11, 2021 | 40.22 | 40.59 | 39.55 | 39.58 | 455,013 | -0.65(-1.61%) |
Oct 08, 2021 | 39.92 | 40.45 | 39.75 | 40.23 | 490,148 | +0.18(+0.46%) |
Oct 07, 2021 | 39.97 | 40.18 | 39.75 | 40.05 | 545,267 | +0.46(+1.15%) |
Oct 06, 2021 | 39.37 | 39.65 | 38.53 | 39.59 | 605,396 | -0.20(-0.50%) |
Oct 05, 2021 | 40.46 | 40.54 | 39.68 | 39.79 | 1,137,701 | -0.46(-1.13%) |
Oct 04, 2021 | 40.28 | 40.82 | 40.06 | 40.25 | 647,218 | +0.21(+0.52%) |
Oct 01, 2021 | 39.33 | 40.28 | 38.99 | 40.04 | 675,541 | +0.82(+2.09%) |
Sep 30, 2021 | 40.51 | 40.92 | 39.06 | 39.22 | 716,954 | -1.07(-2.65%) |
Sep 29, 2021 | 39.62 | 40.31 | 39.38 | 40.28 | 657,714 | +0.61(+1.54%) |
Sep 28, 2021 | 40.05 | 40.35 | 39.58 | 39.67 | 741,279 | -0.13(-0.32%) |
Sep 27, 2021 | 39.01 | 40.13 | 38.87 | 39.80 | 694,937 | +1.20(+3.10%) |
Sep 24, 2021 | 38.28 | 38.66 | 38.16 | 38.61 | 510,541 | +0.24(+0.62%) |
Sep 23, 2021 | 37.30 | 38.50 | 37.18 | 38.37 | 483,725 | +1.33(+3.60%) |
Sep 22, 2021 | 36.84 | 37.37 | 36.76 | 37.04 | 661,381 | +0.67(+1.83%) |
Sep 21, 2021 | 36.94 | 37.10 | 36.28 | 36.37 | 474,629 | -0.27(-0.75%) |
Sep 20, 2021 | 36.31 | 36.69 | 35.90 | 36.64 | 717,310 | -0.56(-1.50%) |
Sep 17, 2021 | 37.41 | 37.88 | 36.94 | 37.20 | 2,482,303 | -0.05(-0.12%) |
Sep 16, 2021 | 37.85 | 37.99 | 37.20 | 37.25 | 598,017 | -0.44(-1.16%) |
Sep 15, 2021 | 37.62 | 37.92 | 37.41 | 37.68 | 544,318 | +0.35(+0.93%) |
Sep 14, 2021 | 37.72 | 37.83 | 36.98 | 37.34 | 664,283 | -0.39(-1.04%) |
Sep 13, 2021 | 37.67 | 38.00 | 37.33 | 37.73 | 498,058 | +0.37(+1.00%) |
Sep 10, 2021 | 37.59 | 37.87 | 37.13 | 37.36 | 489,841 | -0.17(-0.46%) |
Sep 09, 2021 | 37.41 | 37.85 | 37.10 | 37.53 | 485,965 | +0.04(+0.10%) |
Sep 08, 2021 | 37.87 | 38.05 | 37.10 | 37.49 | 480,910 | -0.50(-1.32%) |
Sep 07, 2021 | 38.52 | 38.94 | 37.94 | 37.99 | 336,167 | -0.37(-0.95%) |
Sep 03, 2021 | 38.71 | 38.95 | 38.20 | 38.36 | 382,750 | +0.17(+0.45%) |
Sep 02, 2021 | 38.59 | 39.04 | 38.06 | 38.19 | 564,184 | -0.47(-1.20%) |
Sep 01, 2021 | 38.80 | 38.80 | 38.05 | 38.65 | 379,116 | -0.06(-0.17%) |
Aug 31, 2021 | 38.63 | 39.05 | 38.43 | 38.71 | 448,758 | +0.21(+0.54%) |
Aug 30, 2021 | 39.49 | 39.57 | 38.47 | 38.50 | 354,924 | -1.03(-2.61%) |
Aug 27, 2021 | 38.53 | 39.62 | 38.46 | 39.54 | 463,337 | +1.12(+2.92%) |
Aug 26, 2021 | 39.07 | 39.36 | 38.39 | 38.41 | 414,530 | -0.64(-1.64%) |
Aug 25, 2021 | 38.76 | 39.57 | 38.67 | 39.05 | 423,269 | +0.37(+0.94%) |
Aug 24, 2021 | 38.29 | 38.80 | 38.20 | 38.69 | 341,136 | +0.39(+1.02%) |
Aug 23, 2021 | 38.50 | 38.76 | 38.09 | 38.30 | 338,844 | -0.02(-0.05%) |
Aug 20, 2021 | 37.50 | 38.35 | 36.96 | 38.31 | 290,889 | +0.78(+2.09%) |
Aug 19, 2021 | 37.61 | 38.08 | 37.23 | 37.53 | 422,189 | -0.46(-1.20%) |
Aug 18, 2021 | 38.29 | 38.82 | 37.94 | 37.98 | 419,747 | -0.53(-1.37%) |
Aug 17, 2021 | 39.05 | 39.25 | 38.14 | 38.51 | 657,369 | -0.72(-1.84%) |
Aug 16, 2021 | 38.96 | 39.34 | 38.51 | 39.23 | 415,719 | +0.00(+0.00%) |
Aug 13, 2021 | 39.82 | 39.93 | 39.11 | 39.23 | 315,317 | -0.49(-1.24%) |
Aug 12, 2021 | 39.99 | 40.03 | 39.22 | 39.73 | 282,058 | -0.13(-0.32%) |
Aug 11, 2021 | 39.21 | 39.86 | 38.80 | 39.86 | 421,476 | +0.78(+1.98%) |
Aug 10, 2021 | 39.13 | 39.46 | 38.82 | 39.08 | 510,466 | -0.14(-0.35%) |
Aug 09, 2021 | 39.23 | 39.80 | 38.85 | 39.22 | 451,457 | -0.16(-0.42%) |
Aug 06, 2021 | 38.47 | 39.62 | 38.47 | 39.38 | 587,563 | +1.41(+3.70%) |
Aug 05, 2021 | 37.63 | 37.98 | 37.54 | 37.98 | 395,983 | +0.67(+1.79%) |
Aug 04, 2021 | 37.09 | 37.73 | 36.82 | 37.31 | 371,955 | -0.23(-0.61%) |
Aug 03, 2021 | 36.95 | 37.66 | 36.01 | 37.54 | 642,064 | +0.79(+2.16%) |
Aug 02, 2021 | 37.46 | 38.40 | 36.62 | 36.74 | 572,927 | -0.40(-1.08%) |
Jul 30, 2021 | 37.37 | 38.18 | 36.95 | 37.15 | 1,006,495 | -0.55(-1.45%) |
Jul 29, 2021 | 37.90 | 38.10 | 37.31 | 37.69 | 435,080 | +0.16(+0.41%) |
Jul 28, 2021 | 37.33 | 37.92 | 36.72 | 37.54 | 460,841 | +0.45(+1.21%) |
Jul 27, 2021 | 37.28 | 37.53 | 36.82 | 37.09 | 696,458 | -0.59(-1.57%) |
Jul 26, 2021 | 37.53 | 38.11 | 37.28 | 37.68 | 621,493 | +0.46(+1.23%) |
Jul 23, 2021 | 36.98 | 37.46 | 36.72 | 37.23 | 768,536 | +0.91(+2.51%) |
Jul 22, 2021 | 36.84 | 37.04 | 35.77 | 36.31 | 588,634 | -0.56(-1.51%) |
Jul 21, 2021 | 36.70 | 37.33 | 36.70 | 36.87 | 903,247 | +0.64(+1.76%) |
Jul 20, 2021 | 35.41 | 37.12 | 35.41 | 36.23 | 1,129,009 | +0.75(+2.11%) |
Jul 19, 2021 | 35.92 | 36.22 | 35.19 | 35.48 | 1,059,975 | -1.34(-3.64%) |
Jul 16, 2021 | 38.50 | 38.50 | 36.78 | 36.83 | 696,273 | -1.47(-3.84%) |
Jul 15, 2021 | 37.17 | 38.32 | 36.81 | 38.30 | 812,698 | +0.74(+1.97%) |
Jul 14, 2021 | 37.71 | 38.35 | 37.16 | 37.56 | 574,007 | -0.09(-0.24%) |
Jul 13, 2021 | 38.87 | 38.87 | 37.63 | 37.65 | 529,426 | -1.32(-3.39%) |
Jul 12, 2021 | 38.47 | 39.21 | 38.02 | 38.97 | 843,583 | +0.15(+0.38%) |
Jul 09, 2021 | 37.24 | 38.86 | 37.24 | 38.82 | 733,753 | +2.03(+5.52%) |
Jul 08, 2021 | 36.46 | 36.94 | 35.95 | 36.79 | 802,584 | -0.24(-0.66%) |
Jul 07, 2021 | 36.86 | 37.49 | 36.69 | 37.04 | 772,958 | -0.11(-0.29%) |
Jul 06, 2021 | 37.81 | 37.81 | 36.56 | 37.15 | 933,711 | -0.82(-2.15%) |
Jul 02, 2021 | 38.45 | 38.72 | 37.80 | 37.96 | 581,644 | -0.36(-0.95%) |
Jul 01, 2021 | 38.53 | 38.65 | 37.94 | 38.33 | 834,363 | +0.13(+0.33%) |
Jun 30, 2021 | 38.02 | 38.30 | 37.84 | 38.20 | 963,914 | +0.07(+0.19%) |
Jun 29, 2021 | 38.14 | 38.58 | 37.78 | 38.13 | 1,092,970 | +0.24(+0.62%) |
Jun 28, 2021 | 38.44 | 38.50 | 37.68 | 37.89 | 1,252,657 | -0.73(-1.90%) |
Jun 25, 2021 | 37.49 | 38.91 | 37.33 | 38.62 | 1,070,589 | +1.23(+3.30%) |
Jun 24, 2021 | 37.07 | 37.47 | 36.73 | 37.39 | 421,895 | +0.39(+1.05%) |
Jun 23, 2021 | 37.10 | 37.44 | 36.97 | 37.00 | 413,653 | +0.04(+0.10%) |
Jun 22, 2021 | 36.93 | 37.16 | 36.42 | 36.97 | 399,313 | -0.05(-0.12%) |
Jun 21, 2021 | 35.54 | 37.03 | 35.54 | 37.01 | 678,169 | +1.81(+5.15%) |
Jun 18, 2021 | 35.73 | 36.49 | 35.13 | 35.20 | 1,880,798 | -1.54(-4.19%) |
Jun 17, 2021 | 39.36 | 39.36 | 36.64 | 36.74 | 719,030 | -2.34(-5.98%) |
Jun 16, 2021 | 38.36 | 39.42 | 37.82 | 39.08 | 701,837 | +0.32(+0.82%) |
Jun 15, 2021 | 38.08 | 38.95 | 37.75 | 38.76 | 491,509 | +0.72(+1.88%) |
Jun 14, 2021 | 38.88 | 39.12 | 37.90 | 38.04 | 442,398 | -0.71(-1.82%) |
Jun 11, 2021 | 38.83 | 39.38 | 38.58 | 38.75 | 335,996 | -0.03(-0.07%) |
Jun 10, 2021 | 40.16 | 40.26 | 38.74 | 38.78 | 447,728 | -0.92(-2.33%) |
Jun 09, 2021 | 39.87 | 40.04 | 39.50 | 39.70 | 485,867 | -0.58(-1.44%) |
Jun 08, 2021 | 39.59 | 40.41 | 39.20 | 40.28 | 577,152 | +0.35(+0.89%) |
Jun 07, 2021 | 40.12 | 40.48 | 39.77 | 39.93 | 545,394 | -0.04(-0.09%) |
Jun 04, 2021 | 39.55 | 40.02 | 39.11 | 39.97 | 801,881 | +1.05(+2.70%) |
Jun 03, 2021 | 38.49 | 39.34 | 38.37 | 38.91 | 581,445 | +0.27(+0.70%) |
Jun 02, 2021 | 39.29 | 39.29 | 38.49 | 38.64 | 629,885 | -0.51(-1.30%) |
Jun 01, 2021 | 38.95 | 39.16 | 38.73 | 39.15 | 398,318 | +0.45(+1.17%) |
May 28, 2021 | 38.42 | 38.85 | 38.02 | 38.70 | 538,347 | +0.14(+0.35%) |
May 27, 2021 | 38.31 | 38.63 | 37.94 | 38.56 | 663,104 | +0.64(+1.70%) |
May 26, 2021 | 37.56 | 38.03 | 37.33 | 37.92 | 350,564 | +0.62(+1.65%) |
May 25, 2021 | 38.65 | 39.05 | 37.16 | 37.30 | 513,627 | -1.21(-3.15%) |
May 24, 2021 | 39.17 | 39.17 | 38.38 | 38.52 | 346,152 | -0.43(-1.09%) |
May 21, 2021 | 38.66 | 39.26 | 38.48 | 38.94 | 533,129 | +0.48(+1.25%) |
May 20, 2021 | 38.68 | 38.86 | 37.99 | 38.46 | 567,977 | -0.35(-0.91%) |
May 19, 2021 | 38.61 | 38.87 | 37.62 | 38.81 | 617,026 | -0.09(-0.23%) |
May 18, 2021 | 39.21 | 39.61 | 38.88 | 38.91 | 495,096 | -0.45(-1.15%) |
May 17, 2021 | 39.66 | 39.89 | 38.86 | 39.36 | 509,165 | -0.51(-1.27%) |
May 14, 2021 | 38.96 | 39.89 | 38.74 | 39.87 | 685,405 | +0.90(+2.30%) |
May 13, 2021 | 37.62 | 39.20 | 37.54 | 38.97 | 569,254 | +1.20(+3.17%) |
May 12, 2021 | 39.39 | 39.58 | 37.47 | 37.77 | 581,728 | -0.94(-2.43%) |
May 11, 2021 | 38.64 | 39.50 | 38.51 | 38.71 | 618,108 | -0.19(-0.49%) |
May 10, 2021 | 39.75 | 39.99 | 38.89 | 38.91 | 439,666 | -0.41(-1.04%) |
May 07, 2021 | 38.12 | 39.34 | 37.83 | 39.31 | 493,722 | +0.39(+1.00%) |
May 06, 2021 | 39.24 | 39.28 | 38.30 | 38.92 | 430,859 | -0.07(-0.19%) |
May 05, 2021 | 38.76 | 39.09 | 38.10 | 39.00 | 529,905 | +0.26(+0.68%) |
May 04, 2021 | 37.28 | 38.78 | 37.24 | 38.73 | 1,033,253 | +1.30(+3.46%) |
May 03, 2021 | 37.72 | 37.95 | 37.01 | 37.44 | 653,766 | +0.30(+0.81%) |
Apr 30, 2021 | 37.36 | 38.07 | 37.00 | 37.14 | 2,726,939 | -0.51(-1.35%) |
Apr 29, 2021 | 38.05 | 38.35 | 37.34 | 37.65 | 626,010 | -0.04(-0.10%) |
Apr 28, 2021 | 37.46 | 37.82 | 37.26 | 37.68 | 756,973 | +0.38(+1.02%) |
Apr 27, 2021 | 37.08 | 37.40 | 36.83 | 37.30 | 688,441 | +0.37(+1.01%) |
Apr 26, 2021 | 37.94 | 38.35 | 36.83 | 36.93 | 1,086,857 | -0.42(-1.12%) |
Apr 23, 2021 | 35.42 | 37.94 | 35.42 | 37.35 | 1,346,748 | +1.76(+4.94%) |
Apr 22, 2021 | 36.05 | 36.38 | 35.23 | 35.59 | 1,222,829 | -0.39(-1.08%) |
Apr 21, 2021 | 35.02 | 36.08 | 34.54 | 35.98 | 1,036,883 | +1.12(+3.22%) |
Apr 20, 2021 | 35.50 | 35.50 | 34.44 | 34.86 | 1,223,730 | -0.72(-2.01%) |
Apr 19, 2021 | 36.27 | 36.52 | 35.46 | 35.57 | 960,074 | -0.50(-1.38%) |
Apr 16, 2021 | 35.98 | 36.26 | 35.71 | 36.07 | 642,580 | +0.41(+1.14%) |
Apr 15, 2021 | 36.13 | 36.13 | 34.90 | 35.66 | 599,426 | -0.53(-1.48%) |
Apr 14, 2021 | 35.17 | 36.58 | 35.17 | 36.20 | 569,712 | +0.92(+2.62%) |
Apr 13, 2021 | 35.72 | 35.87 | 34.93 | 35.27 | 1,162,125 | -0.83(-2.31%) |
Apr 12, 2021 | 36.18 | 36.41 | 35.77 | 36.11 | 853,289 | +0.05(+0.13%) |
Apr 09, 2021 | 36.03 | 36.18 | 35.44 | 36.06 | 1,023,913 | +0.40(+1.12%) |
Apr 08, 2021 | 35.94 | 35.94 | 34.86 | 35.66 | 1,613,207 | -0.41(-1.15%) |
Apr 07, 2021 | 36.37 | 36.64 | 35.81 | 36.08 | 751,939 | +0.00(+0.00%) |
Apr 06, 2021 | 36.44 | 36.80 | 35.79 | 36.08 | 1,032,457 | -0.64(-1.74%) |
Apr 05, 2021 | 37.25 | 37.32 | 36.35 | 36.71 | 799,623 | +0.18(+0.49%) |
Apr 01, 2021 | 36.75 | 36.98 | 35.91 | 36.53 | 1,234,168 | -0.22(-0.59%) |
Mar 31, 2021 | 37.06 | 37.20 | 36.66 | 36.75 | 854,208 | -0.49(-1.30%) |
Mar 30, 2021 | 36.77 | 37.50 | 36.57 | 37.24 | 797,895 | +0.72(+1.97%) |
Mar 29, 2021 | 37.24 | 37.88 | 36.13 | 36.52 | 1,136,245 | -1.10(-2.92%) |
Mar 26, 2021 | 37.34 | 38.20 | 36.89 | 37.61 | 556,003 | +0.41(+1.11%) |
Mar 25, 2021 | 36.00 | 37.38 | 35.67 | 37.20 | 732,899 | +1.06(+2.94%) |
Mar 24, 2021 | 37.06 | 37.65 | 36.08 | 36.14 | 551,460 | -0.42(-1.16%) |
Mar 23, 2021 | 37.49 | 37.81 | 36.20 | 36.56 | 773,034 | -1.33(-3.51%) |
Mar 22, 2021 | 37.39 | 38.71 | 37.39 | 37.89 | 744,073 | -1.37(-3.48%) |
Mar 19, 2021 | 38.68 | 39.95 | 38.10 | 39.26 | 2,514,133 | -0.40(-1.02%) |
Mar 18, 2021 | 40.29 | 41.23 | 39.41 | 39.66 | 951,815 | -0.23(-0.59%) |
Mar 17, 2021 | 40.19 | 40.43 | 39.41 | 39.90 | 574,118 | +0.06(+0.16%) |
Mar 16, 2021 | 40.56 | 40.56 | 39.67 | 39.84 | 930,642 | -0.70(-1.73%) |
Mar 15, 2021 | 40.93 | 40.93 | 39.66 | 40.54 | 584,383 | -0.37(-0.90%) |
Mar 12, 2021 | 40.36 | 40.93 | 40.13 | 40.91 | 850,012 | +0.94(+2.36%) |
Mar 11, 2021 | 39.01 | 40.29 | 38.64 | 39.96 | 938,590 | +0.78(+2.00%) |
Mar 10, 2021 | 39.90 | 40.38 | 38.77 | 39.18 | 1,341,266 | -0.06(-0.16%) |
Mar 09, 2021 | 39.82 | 39.91 | 38.54 | 39.24 | 947,429 | -0.60(-1.51%) |
Mar 08, 2021 | 39.25 | 40.22 | 38.66 | 39.84 | 1,341,832 | +0.85(+2.19%) |
Mar 05, 2021 | 38.31 | 39.08 | 37.22 | 38.99 | 783,874 | +0.87(+2.29%) |
Mar 04, 2021 | 38.31 | 38.86 | 37.39 | 38.12 | 980,202 | +0.02(+0.05%) |
Mar 03, 2021 | 36.86 | 38.88 | 36.69 | 38.10 | 1,461,384 | +1.78(+4.90%) |
Mar 02, 2021 | 37.81 | 37.81 | 36.30 | 36.32 | 747,393 | -1.50(-3.97%) |
Mar 01, 2021 | 38.10 | 38.18 | 37.32 | 37.82 | 999,561 | +0.74(+1.99%) |
Feb 26, 2021 | 36.88 | 37.57 | 36.08 | 37.08 | 970,950 | -0.44(-1.17%) |
Feb 25, 2021 | 39.13 | 39.29 | 37.50 | 37.52 | 712,904 | -1.19(-3.07%) |
Feb 24, 2021 | 37.69 | 38.86 | 37.36 | 38.71 | 863,084 | +1.57(+4.24%) |
Feb 23, 2021 | 37.11 | 37.32 | 36.50 | 37.14 | 742,484 | -0.12(-0.31%) |
Feb 22, 2021 | 36.39 | 37.51 | 36.25 | 37.25 | 704,754 | +0.89(+2.45%) |
Feb 19, 2021 | 35.33 | 36.45 | 35.15 | 36.36 | 669,049 | +1.37(+3.91%) |
Feb 18, 2021 | 35.03 | 35.49 | 34.67 | 35.00 | 645,245 | -0.35(-0.99%) |
Feb 17, 2021 | 36.00 | 36.24 | 35.25 | 35.35 | 546,762 | -0.74(-2.04%) |
Feb 16, 2021 | 35.57 | 36.30 | 35.27 | 36.08 | 858,932 | +1.07(+3.06%) |
Feb 12, 2021 | 34.52 | 35.48 | 34.52 | 35.01 | 377,820 | +0.09(+0.27%) |
Feb 11, 2021 | 34.86 | 35.63 | 34.20 | 34.92 | 770,556 | -0.14(-0.40%) |
Feb 10, 2021 | 34.98 | 35.45 | 34.62 | 35.06 | 715,170 | +0.40(+1.14%) |
Feb 09, 2021 | 34.21 | 34.76 | 33.48 | 34.66 | 837,587 | +0.49(+1.42%) |
Feb 08, 2021 | 34.31 | 34.41 | 33.89 | 34.18 | 861,268 | +0.02(+0.05%) |
Feb 05, 2021 | 34.16 | 34.48 | 33.72 | 34.16 | 459,742 | +0.07(+0.21%) |
Feb 04, 2021 | 34.05 | 34.38 | 33.76 | 34.09 | 941,024 | +0.34(+1.01%) |
Feb 03, 2021 | 33.56 | 33.80 | 32.84 | 33.75 | 649,310 | +0.15(+0.46%) |
Feb 02, 2021 | 34.09 | 34.31 | 33.27 | 33.59 | 1,122,428 | -0.31(-0.90%) |
Feb 01, 2021 | 33.71 | 34.01 | 33.12 | 33.90 | 975,753 | +0.47(+1.40%) |
Jan 29, 2021 | 33.90 | 34.40 | 33.02 | 33.43 | 2,643,519 | -0.22(-0.67%) |
Jan 28, 2021 | 35.04 | 35.26 | 33.58 | 33.66 | 3,321,295 | -1.28(-3.66%) |
Jan 27, 2021 | 33.10 | 35.67 | 32.93 | 34.93 | 3,574,397 | +1.36(+4.05%) |
Jan 26, 2021 | 33.53 | 33.63 | 32.94 | 33.57 | 1,497,174 | +0.60(+1.83%) |
Jan 25, 2021 | 32.51 | 33.37 | 31.12 | 32.97 | 1,563,578 | +0.62(+1.92%) |
Jan 22, 2021 | 31.54 | 32.56 | 30.90 | 32.35 | 1,855,420 | +1.69(+5.52%) |
Jan 21, 2021 | 31.22 | 31.33 | 30.50 | 30.66 | 881,723 | -0.49(-1.56%) |
Jan 20, 2021 | 31.79 | 31.92 | 30.83 | 31.15 | 842,106 | -0.50(-1.59%) |
Jan 19, 2021 | 31.91 | 32.26 | 31.32 | 31.65 | 941,655 | -0.08(-0.26%) |
Jan 15, 2021 | 31.47 | 32.28 | 31.29 | 31.73 | 851,234 | -0.58(-1.78%) |
Jan 14, 2021 | 31.37 | 32.60 | 31.00 | 32.31 | 1,028,561 | +1.02(+3.27%) |
Jan 13, 2021 | 31.93 | 31.93 | 31.01 | 31.28 | 994,087 | -0.87(-2.72%) |
Jan 12, 2021 | 30.82 | 32.34 | 30.68 | 32.16 | 1,080,615 | +1.50(+4.89%) |
Jan 11, 2021 | 29.82 | 30.70 | 29.68 | 30.66 | 754,698 | +0.49(+1.63%) |
Jan 08, 2021 | 31.26 | 31.48 | 29.87 | 30.17 | 960,323 | -1.26(-4.00%) |
Jan 07, 2021 | 30.32 | 31.78 | 29.65 | 31.43 | 1,531,893 | +0.47(+1.53%) |
Jan 06, 2021 | 29.35 | 31.16 | 29.22 | 30.95 | 1,697,517 | +2.41(+8.44%) |
Jan 05, 2021 | 28.22 | 28.92 | 28.15 | 28.54 | 696,193 | +0.41(+1.46%) |
Jan 04, 2021 | 28.16 | 28.53 | 27.47 | 28.13 | 615,187 | +0.22(+0.80%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 408,271 | +0.01(+0.03%) | |
Dec 30, 2020 | 27.72 | 28.21 | 27.72 | 27.90 | 408,271 | +0.38(+1.39%) |
Dec 29, 2020 | 28.09 | 28.09 | 27.31 | 27.52 | 417,180 | -0.52(-1.85%) |
Dec 28, 2020 | 27.93 | 28.29 | 27.57 | 28.03 | 469,473 | +0.28(+1.00%) |
Dec 24, 2020 | 28.12 | 28.12 | 27.55 | 27.76 | 148,793 | -0.32(-1.14%) |
Dec 23, 2020 | 27.58 | 28.11 | 27.58 | 28.08 | 555,145 | +0.79(+2.91%) |
Dec 22, 2020 | 27.31 | 27.78 | 27.17 | 27.28 | 743,440 | -0.02(-0.07%) |
Dec 21, 2020 | 26.91 | 27.35 | 26.53 | 27.30 | 595,447 | +0.51(+1.90%) |
Dec 18, 2020 | 27.61 | 27.74 | 26.59 | 26.79 | 1,750,790 | -0.75(-2.72%) |
Dec 17, 2020 | 27.80 | 27.80 | 27.24 | 27.54 | 686,532 | -0.33(-1.18%) |
Dec 16, 2020 | 27.66 | 27.94 | 27.41 | 27.87 | 610,712 | +0.27(+0.97%) |
Dec 15, 2020 | 27.56 | 27.65 | 27.03 | 27.61 | 689,666 | +0.34(+1.24%) |
Dec 14, 2020 | 28.03 | 28.08 | 27.08 | 27.27 | 551,293 | -0.41(-1.48%) |
Dec 11, 2020 | 27.58 | 28.26 | 27.58 | 27.68 | 489,517 | -0.39(-1.40%) |
Dec 10, 2020 | 27.74 | 28.08 | 27.53 | 28.07 | 658,946 | +0.36(+1.29%) |
Dec 09, 2020 | 27.64 | 28.14 | 27.49 | 27.71 | 767,343 | +0.29(+1.04%) |
Dec 08, 2020 | 26.58 | 27.46 | 26.45 | 27.43 | 792,108 | +0.43(+1.59%) |
Dec 07, 2020 | 27.04 | 27.06 | 26.62 | 27.00 | 747,665 | -0.17(-0.62%) |
Dec 04, 2020 | 26.44 | 27.19 | 26.26 | 27.17 | 810,633 | +1.11(+4.25%) |
Dec 03, 2020 | 26.01 | 26.25 | 25.64 | 26.06 | 471,347 | +0.15(+0.59%) |
Dec 02, 2020 | 25.20 | 26.00 | 25.07 | 25.91 | 454,739 | +0.59(+2.33%) |
Dec 01, 2020 | 25.61 | 25.93 | 25.14 | 25.32 | 785,499 | +0.37(+1.47%) |
Nov 30, 2020 | 25.82 | 25.88 | 24.76 | 24.95 | 879,480 | -0.87(-3.35%) |
Nov 27, 2020 | 26.39 | 26.39 | 25.75 | 25.82 | 518,200 | -0.62(-2.36%) |
Nov 25, 2020 | 26.27 | 26.64 | 25.90 | 26.45 | 1,132,310 | +0.10(+0.37%) |
Nov 24, 2020 | 25.58 | 26.61 | 25.22 | 26.35 | 1,005,277 | +1.19(+4.72%) |
Nov 23, 2020 | 25.12 | 25.56 | 24.89 | 25.16 | 785,834 | +0.36(+1.44%) |
Nov 20, 2020 | 24.94 | 24.98 | 24.39 | 24.80 | 887,831 | -0.22(-0.89%) |
Nov 19, 2020 | 24.75 | 25.05 | 24.47 | 25.03 | 471,161 | +0.08(+0.32%) |
Nov 18, 2020 | 25.70 | 25.98 | 24.91 | 24.95 | 606,662 | -0.55(-2.17%) |
Nov 17, 2020 | 25.22 | 25.58 | 25.12 | 25.50 | 773,032 | -0.44(-1.69%) |
Nov 16, 2020 | 26.23 | 26.67 | 25.65 | 25.94 | 1,041,211 | +0.48(+1.89%) |
Nov 13, 2020 | 25.10 | 25.62 | 25.03 | 25.45 | 873,602 | +0.71(+2.85%) |
Nov 12, 2020 | 24.69 | 25.12 | 24.43 | 24.75 | 1,362,402 | -0.54(-2.12%) |
Nov 11, 2020 | 25.07 | 25.46 | 24.77 | 25.28 | 1,271,394 | +0.00(+0.00%) |
Nov 10, 2020 | 25.06 | 25.84 | 25.03 | 25.28 | 1,560,930 | +0.62(+2.50%) |
Nov 09, 2020 | 23.54 | 25.39 | 23.30 | 24.67 | 2,354,121 | +3.15(+14.64%) |
Nov 06, 2020 | 22.54 | 22.75 | 21.48 | 21.52 | 797,076 | -0.87(-3.91%) |
Nov 05, 2020 | 21.63 | 22.67 | 21.63 | 22.39 | 877,926 | +0.91(+4.24%) |
Nov 04, 2020 | 22.14 | 22.61 | 21.44 | 21.48 | 1,220,780 | -1.57(-6.81%) |
Nov 03, 2020 | 23.20 | 23.52 | 22.93 | 23.05 | 1,112,496 | +0.30(+1.33%) |