Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.29 | 44.29 | 42.98 | 43.42 | 556,013 | -0.86(-1.94%) |
Oct 28, 2021 | 42.28 | 44.31 | 41.63 | 44.28 | 590,977 | +2.10(+4.97%) |
Oct 27, 2021 | 42.48 | 42.88 | 41.53 | 42.18 | 428,686 | -0.37(-0.87%) |
Oct 26, 2021 | 41.81 | 42.92 | 42.55 | 502,376 | +0.89(+2.13%) | |
Oct 25, 2021 | 41.60 | 42.05 | 39.80 | 41.66 | 631,179 | +0.41(+0.99%) |
Oct 22, 2021 | 39.86 | 41.38 | 39.51 | 41.26 | 497,876 | +1.29(+3.24%) |
Oct 21, 2021 | 40.15 | 40.19 | 39.55 | 39.96 | 195,944 | -0.04(-0.09%) |
Oct 20, 2021 | 40.20 | 40.50 | 39.69 | 40.00 | 309,637 | -0.06(-0.14%) |
Oct 19, 2021 | 40.03 | 40.19 | 39.40 | 40.05 | 177,669 | +0.34(+0.86%) |
Oct 18, 2021 | 39.52 | 40.59 | 39.29 | 39.71 | 238,084 | -0.07(-0.19%) |
Oct 15, 2021 | 40.44 | 40.65 | 39.50 | 39.79 | 406,636 | +0.02(+0.05%) |
Oct 14, 2021 | 38.73 | 39.82 | 38.31 | 39.77 | 427,307 | +1.40(+3.66%) |
Oct 13, 2021 | 38.21 | 38.49 | 37.27 | 38.36 | 188,729 | +0.19(+0.51%) |
Oct 12, 2021 | 38.51 | 38.85 | 37.91 | 38.17 | 273,975 | -0.16(-0.41%) |
Oct 11, 2021 | 37.97 | 38.46 | 37.04 | 38.33 | 586,043 | +0.36(+0.95%) |
Oct 08, 2021 | 38.21 | 38.26 | 37.00 | 37.97 | 228,304 | -0.30(-0.77%) |
Oct 07, 2021 | 38.73 | 38.89 | 37.20 | 38.26 | 659,719 | -0.03(-0.07%) |
Oct 06, 2021 | 37.80 | 38.69 | 37.00 | 38.29 | 417,557 | +0.16(+0.41%) |
Oct 05, 2021 | 39.99 | 38.35 | 37.51 | 38.13 | 415,299 | -0.22(-0.58%) |
Oct 04, 2021 | 38.81 | 39.57 | 38.06 | 38.35 | 288,702 | -0.46(-1.19%) |
Oct 01, 2021 | 39.76 | 39.76 | 36.68 | 38.82 | 705,499 | -0.59(-1.50%) |
Sep 30, 2021 | 40.20 | 40.77 | 39.39 | 39.41 | 251,814 | -0.75(-1.86%) |
Sep 29, 2021 | 40.20 | 40.74 | 39.72 | 40.16 | 134,462 | +0.35(+0.88%) |
Sep 28, 2021 | 41.09 | 41.09 | 39.36 | 39.80 | 201,764 | -1.46(-3.54%) |
Sep 27, 2021 | 41.46 | 41.70 | 41.02 | 41.26 | 127,125 | -0.31(-0.76%) |
Sep 24, 2021 | 41.38 | 41.68 | 40.94 | 41.58 | 132,924 | -0.21(-0.51%) |
Sep 23, 2021 | 41.66 | 42.11 | 41.05 | 41.79 | 359,020 | +0.43(+1.03%) |
Sep 22, 2021 | 41.26 | 44.31 | 40.35 | 41.37 | 244,602 | +0.29(+0.70%) |
Sep 21, 2021 | 41.12 | 43.22 | 40.74 | 41.08 | 268,540 | +0.39(+0.95%) |
Sep 20, 2021 | 39.84 | 41.29 | 39.70 | 40.69 | 316,589 | -0.83(-2.00%) |
Sep 17, 2021 | 42.83 | 43.15 | 41.24 | 41.52 | 1,332,619 | -0.91(-2.16%) |
Sep 16, 2021 | 43.05 | 43.40 | 42.41 | 42.44 | 221,275 | -0.49(-1.14%) |
Sep 15, 2021 | 42.54 | 43.42 | 42.54 | 42.93 | 222,987 | +0.40(+0.93%) |
Sep 14, 2021 | 42.98 | 43.43 | 42.23 | 42.53 | 238,134 | -0.24(-0.56%) |
Sep 13, 2021 | 42.84 | 43.36 | 42.03 | 42.77 | 347,619 | +0.10(+0.24%) |
Sep 10, 2021 | 43.19 | 44.23 | 42.61 | 42.67 | 428,390 | -0.32(-0.75%) |
Sep 09, 2021 | 42.93 | 44.26 | 42.93 | 42.99 | 174,082 | +0.04(+0.09%) |
Sep 08, 2021 | 44.30 | 44.87 | 42.56 | 42.96 | 321,731 | -1.44(-3.25%) |
Sep 07, 2021 | 44.92 | 45.95 | 44.34 | 44.40 | 262,025 | -0.41(-0.91%) |
Sep 03, 2021 | 45.08 | 45.62 | 44.45 | 44.80 | 144,741 | -0.30(-0.68%) |
Sep 02, 2021 | 44.43 | 45.78 | 44.00 | 45.11 | 266,310 | +0.99(+2.24%) |
Sep 01, 2021 | 44.52 | 44.86 | 43.17 | 44.12 | 135,673 | -0.12(-0.27%) |
Aug 31, 2021 | 44.43 | 45.43 | 42.99 | 44.24 | 693,504 | -0.08(-0.19%) |
Aug 30, 2021 | 44.10 | 45.23 | 43.45 | 44.32 | 407,334 | +0.70(+1.61%) |
Aug 27, 2021 | 42.57 | 44.08 | 42.57 | 43.62 | 253,911 | +1.43(+3.39%) |
Aug 26, 2021 | 42.82 | 43.09 | 40.25 | 42.19 | 136,106 | -0.41(-0.95%) |
Aug 25, 2021 | 42.47 | 43.64 | 42.14 | 42.60 | 218,558 | +0.29(+0.68%) |
Aug 24, 2021 | 43.28 | 43.37 | 41.89 | 42.31 | 162,769 | -0.81(-1.88%) |
Aug 23, 2021 | 42.56 | 43.57 | 42.55 | 43.12 | 243,067 | +0.96(+2.28%) |
Aug 20, 2021 | 41.21 | 42.54 | 41.21 | 42.16 | 348,278 | +0.81(+1.96%) |
Aug 19, 2021 | 41.58 | 41.80 | 39.20 | 41.35 | 186,577 | -0.66(-1.58%) |
Aug 18, 2021 | 42.34 | 43.28 | 41.93 | 42.02 | 141,910 | -0.41(-0.96%) |
Aug 17, 2021 | 42.86 | 42.94 | 41.49 | 42.42 | 120,431 | -0.89(-2.05%) |
Aug 16, 2021 | 42.23 | 43.55 | 42.08 | 43.31 | 179,434 | +0.62(+1.45%) |
Aug 13, 2021 | 41.17 | 42.86 | 41.04 | 42.69 | 142,731 | +1.51(+3.68%) |
Aug 12, 2021 | 41.13 | 42.43 | 41.02 | 41.18 | 193,274 | +0.05(+0.11%) |
Aug 11, 2021 | 44.85 | 45.56 | 39.84 | 41.13 | 455,052 | -2.75(-6.27%) |
Aug 10, 2021 | 43.58 | 44.26 | 43.37 | 43.88 | 216,909 | +0.39(+0.89%) |
Aug 09, 2021 | 43.58 | 43.90 | 43.31 | 43.49 | 222,978 | -0.09(-0.21%) |
Aug 06, 2021 | 42.98 | 44.23 | 42.82 | 43.58 | 189,622 | +0.81(+1.90%) |
Aug 05, 2021 | 41.48 | 43.21 | 41.48 | 42.77 | 289,184 | +1.52(+3.69%) |
Aug 04, 2021 | 41.48 | 42.09 | 40.95 | 41.25 | 279,417 | -0.40(-0.95%) |
Aug 03, 2021 | 41.55 | 42.30 | 40.67 | 41.65 | 410,730 | +0.25(+0.60%) |
Aug 02, 2021 | 42.14 | 42.35 | 40.93 | 41.40 | 362,239 | -0.60(-1.43%) |
Jul 30, 2021 | 43.33 | 43.87 | 41.57 | 42.00 | 262,279 | -1.46(-3.36%) |
Jul 29, 2021 | 42.35 | 43.69 | 42.33 | 43.46 | 342,283 | +1.27(+3.02%) |
Jul 28, 2021 | 41.79 | 42.62 | 41.26 | 42.18 | 291,371 | +0.56(+1.35%) |
Jul 27, 2021 | 41.41 | 41.84 | 40.25 | 41.62 | 251,010 | +0.06(+0.16%) |
Jul 26, 2021 | 41.95 | 42.56 | 41.16 | 41.55 | 185,875 | -0.21(-0.51%) |
Jul 23, 2021 | 40.78 | 42.10 | 40.78 | 41.77 | 234,267 | +1.09(+2.68%) |
Jul 22, 2021 | 40.92 | 41.04 | 39.69 | 40.68 | 284,218 | -0.23(-0.56%) |
Jul 21, 2021 | 37.77 | 42.10 | 37.77 | 40.91 | 707,883 | +3.35(+8.92%) |
Jul 20, 2021 | 35.72 | 37.84 | 35.69 | 37.56 | 356,535 | +2.10(+5.93%) |
Jul 19, 2021 | 34.94 | 36.40 | 34.51 | 35.45 | 205,644 | -0.45(-1.26%) |
Jul 16, 2021 | 35.79 | 36.52 | 35.34 | 35.91 | 243,232 | +0.36(+1.01%) |
Jul 15, 2021 | 35.61 | 36.02 | 35.00 | 35.55 | 180,075 | -0.14(-0.39%) |
Jul 14, 2021 | 36.45 | 36.59 | 34.87 | 35.69 | 217,800 | -0.64(-1.75%) |
Jul 13, 2021 | 36.71 | 37.00 | 35.88 | 36.32 | 208,699 | -0.60(-1.62%) |
Jul 12, 2021 | 36.53 | 37.43 | 36.05 | 36.92 | 440,909 | +0.93(+2.59%) |
Jul 09, 2021 | 35.05 | 36.04 | 34.92 | 35.99 | 368,336 | +1.20(+3.45%) |
Jul 08, 2021 | 33.62 | 35.33 | 33.23 | 34.79 | 372,657 | -0.17(-0.48%) |
Jul 07, 2021 | 33.30 | 35.23 | 33.15 | 34.96 | 882,284 | +1.90(+5.75%) |
Jul 06, 2021 | 32.56 | 33.28 | 32.17 | 33.06 | 284,343 | +0.67(+2.08%) |
Jul 02, 2021 | 31.92 | 32.41 | 31.76 | 32.38 | 242,118 | +0.54(+1.71%) |
Jul 01, 2021 | 31.80 | 32.24 | 31.60 | 31.84 | 279,424 | +0.09(+0.29%) |
Jun 30, 2021 | 31.17 | 32.05 | 31.04 | 31.74 | 377,884 | +0.49(+1.56%) |
Jun 29, 2021 | 31.59 | 31.59 | 30.86 | 31.26 | 786,730 | -0.04(-0.12%) |
Jun 28, 2021 | 31.69 | 31.69 | 30.78 | 31.29 | 474,511 | -0.48(-1.51%) |
Jun 25, 2021 | 30.91 | 32.95 | 30.66 | 31.77 | 3,300,586 | +0.96(+3.11%) |
Jun 24, 2021 | 31.48 | 31.63 | 30.51 | 30.81 | 209,422 | -0.50(-1.59%) |
Jun 23, 2021 | 31.50 | 32.15 | 31.29 | 31.31 | 243,452 | -0.12(-0.38%) |
Jun 22, 2021 | 31.13 | 32.60 | 30.96 | 31.43 | 437,596 | +0.29(+0.92%) |
Jun 21, 2021 | 31.61 | 31.80 | 30.82 | 31.15 | 444,681 | -0.32(-1.02%) |
Jun 18, 2021 | 30.35 | 31.92 | 29.93 | 31.47 | 865,374 | +0.73(+2.37%) |
Jun 17, 2021 | 30.70 | 32.08 | 30.39 | 30.74 | 763,652 | +0.19(+0.63%) |
Jun 16, 2021 | 29.31 | 30.62 | 27.85 | 30.55 | 680,358 | +1.47(+5.07%) |
Jun 15, 2021 | 29.19 | 29.56 | 28.75 | 29.07 | 503,508 | -0.06(-0.22%) |
Jun 14, 2021 | 29.25 | 29.51 | 28.76 | 29.14 | 301,785 | -0.11(-0.38%) |
Jun 11, 2021 | 29.08 | 29.53 | 28.70 | 29.25 | 257,189 | +0.24(+0.83%) |
Jun 10, 2021 | 28.91 | 29.28 | 28.47 | 29.01 | 155,425 | +0.18(+0.64%) |
Jun 09, 2021 | 29.50 | 29.62 | 28.76 | 28.82 | 134,400 | -0.45(-1.54%) |
Jun 08, 2021 | 29.06 | 29.32 | 28.88 | 29.28 | 157,157 | +0.38(+1.31%) |
Jun 07, 2021 | 29.15 | 29.31 | 28.64 | 28.90 | 175,001 | -0.10(-0.35%) |
Jun 04, 2021 | 29.26 | 29.55 | 28.73 | 29.00 | 131,805 | -0.21(-0.73%) |
Jun 03, 2021 | 29.45 | 29.74 | 29.06 | 29.21 | 163,920 | -0.39(-1.31%) |
Jun 02, 2021 | 29.94 | 30.19 | 29.52 | 29.60 | 218,119 | -0.19(-0.65%) |
Jun 01, 2021 | 29.51 | 30.03 | 29.08 | 29.79 | 233,074 | +0.60(+2.05%) |
May 28, 2021 | 30.68 | 30.87 | 29.04 | 29.19 | 161,045 | -1.57(-5.09%) |
May 27, 2021 | 29.88 | 31.08 | 29.74 | 30.76 | 707,273 | +0.99(+3.31%) |
May 26, 2021 | 30.19 | 30.73 | 29.71 | 29.77 | 205,206 | -0.31(-1.04%) |
May 25, 2021 | 30.38 | 30.89 | 29.95 | 30.09 | 187,894 | -0.18(-0.61%) |
May 24, 2021 | 29.91 | 30.69 | 29.56 | 30.27 | 268,057 | +0.45(+1.51%) |
May 21, 2021 | 29.65 | 30.25 | 28.94 | 29.82 | 308,193 | +0.42(+1.44%) |
May 20, 2021 | 29.19 | 29.87 | 28.34 | 29.40 | 255,699 | +0.17(+0.60%) |
May 19, 2021 | 29.00 | 29.75 | 28.11 | 29.22 | 161,217 | -0.20(-0.69%) |
May 18, 2021 | 29.58 | 31.61 | 28.83 | 29.42 | 183,493 | -0.08(-0.28%) |
May 17, 2021 | 28.55 | 29.75 | 28.35 | 29.51 | 218,335 | +0.79(+2.76%) |
May 14, 2021 | 28.48 | 29.51 | 28.35 | 28.71 | 215,383 | +0.41(+1.43%) |
May 13, 2021 | 28.69 | 30.18 | 28.07 | 28.31 | 210,956 | -0.25(-0.87%) |
May 12, 2021 | 29.17 | 29.67 | 28.47 | 28.56 | 179,349 | -0.75(-2.55%) |
May 11, 2021 | 28.93 | 29.98 | 28.93 | 29.30 | 169,121 | -0.70(-2.33%) |
May 10, 2021 | 30.22 | 31.00 | 29.87 | 30.00 | 144,009 | -0.45(-1.48%) |
May 07, 2021 | 30.50 | 30.85 | 30.25 | 30.45 | 144,267 | -0.05(-0.15%) |
May 06, 2021 | 30.36 | 31.70 | 29.84 | 30.50 | 130,487 | +0.02(+0.06%) |
May 05, 2021 | 30.68 | 31.02 | 30.07 | 30.48 | 307,698 | +0.02(+0.06%) |
May 04, 2021 | 30.25 | 30.78 | 29.64 | 30.46 | 374,075 | -0.08(-0.27%) |
May 03, 2021 | 30.60 | 31.19 | 30.21 | 30.55 | 144,063 | -0.12(-0.39%) |
Apr 30, 2021 | 31.06 | 31.42 | 30.54 | 30.67 | 172,872 | -0.59(-1.89%) |
Apr 29, 2021 | 31.61 | 31.63 | 30.94 | 31.26 | 163,763 | +0.12(+0.38%) |
Apr 28, 2021 | 30.75 | 31.43 | 30.39 | 31.14 | 97,968 | +0.32(+1.05%) |
Apr 27, 2021 | 30.91 | 30.91 | 30.21 | 30.81 | 260,083 | -0.18(-0.56%) |
Apr 26, 2021 | 30.89 | 31.39 | 29.80 | 30.99 | 130,603 | +0.14(+0.45%) |
Apr 23, 2021 | 30.36 | 31.15 | 30.26 | 30.85 | 122,270 | +0.47(+1.55%) |
Apr 22, 2021 | 30.39 | 30.91 | 29.95 | 30.38 | 95,016 | +0.01(+0.03%) |
Apr 21, 2021 | 29.81 | 31.01 | 29.49 | 30.37 | 231,483 | +0.35(+1.17%) |
Apr 20, 2021 | 31.04 | 31.31 | 29.88 | 30.02 | 414,540 | -0.99(-3.21%) |
Apr 19, 2021 | 30.96 | 31.45 | 30.28 | 31.02 | 377,985 | -0.12(-0.38%) |
Apr 16, 2021 | 30.76 | 31.26 | 29.98 | 31.14 | 157,235 | +0.62(+2.02%) |
Apr 15, 2021 | 32.23 | 32.82 | 30.29 | 30.52 | 370,892 | -1.53(-4.77%) |
Apr 14, 2021 | 32.87 | 33.25 | 32.00 | 32.05 | 436,074 | -0.62(-1.89%) |
Apr 13, 2021 | 32.99 | 33.52 | 31.38 | 32.66 | 729,629 | -0.29(-0.87%) |
Apr 12, 2021 | 33.98 | 34.92 | 32.57 | 32.95 | 301,440 | -0.04(-0.11%) |
Apr 09, 2021 | 33.12 | 33.48 | 32.55 | 32.99 | 267,018 | -0.27(-0.80%) |
Apr 08, 2021 | 34.15 | 34.35 | 32.75 | 33.25 | 246,021 | -0.69(-2.03%) |
Apr 07, 2021 | 33.91 | 34.43 | 32.93 | 33.94 | 204,506 | -0.13(-0.38%) |
Apr 06, 2021 | 34.48 | 34.99 | 33.76 | 34.07 | 330,689 | -0.52(-1.52%) |
Apr 05, 2021 | 34.33 | 34.60 | 33.07 | 34.60 | 270,968 | +0.59(+1.73%) |
Apr 01, 2021 | 32.70 | 34.69 | 32.14 | 34.01 | 365,616 | +1.53(+4.71%) |
Mar 31, 2021 | 31.52 | 32.95 | 31.22 | 32.48 | 246,602 | +1.10(+3.49%) |
Mar 30, 2021 | 30.57 | 32.33 | 29.99 | 31.38 | 697,645 | +0.89(+2.93%) |
Mar 29, 2021 | 29.48 | 31.29 | 29.47 | 30.49 | 201,552 | +0.88(+2.99%) |
Mar 26, 2021 | 29.11 | 31.41 | 29.11 | 29.61 | 630,896 | +0.48(+1.64%) |
Mar 25, 2021 | 28.41 | 29.68 | 27.62 | 29.13 | 581,039 | +0.35(+1.22%) |
Mar 24, 2021 | 29.81 | 30.27 | 28.43 | 28.78 | 905,676 | -0.78(-2.65%) |
Mar 23, 2021 | 31.74 | 32.89 | 29.43 | 29.56 | 833,333 | -2.15(-6.77%) |
Mar 22, 2021 | 31.61 | 32.66 | 31.27 | 31.71 | 697,777 | +0.56(+1.80%) |
Mar 19, 2021 | 28.30 | 32.46 | 26.88 | 31.15 | 5,708,693 | +2.97(+10.56%) |
Mar 18, 2021 | 28.35 | 28.77 | 26.26 | 28.17 | 879,974 | -0.28(-0.97%) |
Mar 17, 2021 | 30.07 | 30.49 | 27.07 | 28.45 | 758,462 | -2.68(-8.62%) |
Mar 16, 2021 | 29.85 | 31.38 | 29.18 | 31.13 | 207,145 | +1.73(+5.88%) |
Mar 15, 2021 | 27.90 | 29.47 | 27.87 | 29.40 | 334,586 | +1.41(+5.02%) |
Mar 12, 2021 | 28.96 | 29.15 | 27.56 | 28.00 | 285,254 | -0.75(-2.62%) |
Mar 11, 2021 | 28.64 | 29.89 | 28.44 | 28.75 | 149,298 | +0.38(+1.33%) |
Mar 10, 2021 | 28.50 | 29.33 | 27.79 | 28.37 | 264,716 | -0.12(-0.42%) |
Mar 09, 2021 | 29.24 | 30.92 | 28.41 | 28.49 | 427,250 | -0.70(-2.39%) |
Mar 08, 2021 | 29.05 | 30.34 | 28.58 | 29.19 | 294,628 | +0.10(+0.35%) |
Mar 05, 2021 | 30.08 | 31.28 | 28.24 | 29.09 | 283,295 | -0.94(-3.12%) |
Mar 04, 2021 | 30.80 | 31.67 | 29.36 | 30.03 | 223,100 | -0.99(-3.20%) |
Mar 03, 2021 | 31.46 | 32.41 | 28.32 | 31.02 | 119,676 | -0.53(-1.69%) |
Mar 02, 2021 | 33.53 | 33.85 | 31.32 | 31.55 | 335,122 | -2.14(-6.35%) |
Mar 01, 2021 | 33.39 | 34.72 | 33.39 | 33.69 | 117,768 | +0.61(+1.83%) |
Feb 26, 2021 | 33.35 | 33.98 | 32.51 | 33.09 | 191,112 | +0.41(+1.27%) |
Feb 25, 2021 | 32.05 | 33.18 | 31.70 | 32.67 | 489,650 | +0.49(+1.51%) |
Feb 24, 2021 | 31.78 | 32.66 | 31.78 | 32.19 | 108,227 | +0.18(+0.57%) |
Feb 23, 2021 | 31.01 | 32.14 | 30.57 | 32.00 | 142,455 | +0.69(+2.20%) |
Feb 22, 2021 | 31.21 | 31.98 | 30.93 | 31.31 | 212,589 | -0.89(-2.77%) |
Feb 19, 2021 | 31.35 | 32.28 | 30.84 | 32.20 | 237,693 | +0.82(+2.61%) |
Feb 18, 2021 | 32.75 | 35.53 | 31.29 | 31.39 | 512,072 | -1.86(-5.58%) |
Feb 17, 2021 | 35.83 | 36.35 | 32.66 | 33.24 | 456,454 | -3.04(-8.38%) |
Feb 16, 2021 | 35.50 | 37.15 | 35.48 | 36.28 | 190,051 | +1.01(+2.87%) |
Feb 12, 2021 | 35.69 | 36.29 | 34.97 | 35.27 | 96,318 | +0.01(+0.03%) |
Feb 11, 2021 | 35.88 | 37.67 | 34.62 | 35.26 | 221,918 | -0.64(-1.79%) |
Feb 10, 2021 | 35.83 | 36.51 | 33.92 | 35.91 | 883,088 | +1.66(+4.86%) |
Feb 09, 2021 | 33.58 | 34.42 | 33.14 | 34.24 | 240,889 | +0.36(+1.06%) |
Feb 08, 2021 | 34.23 | 34.73 | 33.76 | 33.89 | 196,553 | -0.36(-1.05%) |
Feb 05, 2021 | 34.59 | 34.59 | 33.97 | 34.24 | 104,263 | -0.06(-0.16%) |
Feb 04, 2021 | 33.79 | 35.12 | 33.79 | 34.30 | 149,348 | +0.53(+1.58%) |
Feb 03, 2021 | 33.34 | 34.14 | 32.40 | 33.77 | 179,365 | +0.22(+0.66%) |
Feb 02, 2021 | 32.90 | 33.87 | 32.43 | 33.55 | 250,154 | +0.62(+1.90%) |
Feb 01, 2021 | 32.24 | 33.22 | 31.83 | 32.92 | 118,103 | +0.65(+2.02%) |
Jan 29, 2021 | 32.88 | 33.32 | 31.26 | 32.27 | 176,311 | -0.72(-2.17%) |
Jan 28, 2021 | 33.54 | 33.98 | 32.86 | 32.99 | 155,761 | -0.48(-1.43%) |
Jan 27, 2021 | 33.23 | 33.78 | 31.93 | 33.46 | 230,664 | -0.06(-0.19%) |
Jan 26, 2021 | 32.52 | 33.91 | 31.76 | 33.53 | 171,285 | +0.06(+0.19%) |
Jan 25, 2021 | 34.09 | 34.53 | 33.18 | 33.46 | 156,177 | -0.79(-2.31%) |
Jan 22, 2021 | 34.56 | 35.49 | 33.67 | 34.25 | 174,352 | -0.58(-1.66%) |
Jan 21, 2021 | 35.26 | 35.50 | 34.79 | 34.83 | 114,947 | -0.46(-1.30%) |
Jan 20, 2021 | 34.97 | 36.03 | 34.52 | 35.29 | 409,776 | +0.22(+0.63%) |
Jan 19, 2021 | 34.60 | 35.24 | 34.38 | 35.07 | 112,969 | +0.65(+1.90%) |
Jan 15, 2021 | 34.56 | 35.26 | 33.30 | 34.42 | 138,545 | -0.40(-1.13%) |
Jan 14, 2021 | 35.56 | 35.83 | 33.95 | 34.81 | 247,953 | -0.69(-1.94%) |
Jan 13, 2021 | 33.24 | 35.85 | 33.24 | 35.50 | 472,972 | +2.04(+6.10%) |
Jan 12, 2021 | 33.56 | 34.23 | 33.10 | 33.46 | 198,452 | -0.34(-1.01%) |
Jan 11, 2021 | 33.45 | 33.84 | 32.91 | 33.80 | 189,847 | +0.17(+0.52%) |
Jan 08, 2021 | 33.15 | 33.89 | 32.43 | 33.63 | 207,111 | +0.55(+1.67%) |
Jan 07, 2021 | 33.81 | 33.97 | 31.80 | 33.08 | 314,813 | -0.58(-1.72%) |
Jan 06, 2021 | 33.92 | 34.55 | 32.92 | 33.66 | 149,875 | -0.44(-1.29%) |
Jan 05, 2021 | 35.09 | 35.43 | 34.02 | 34.10 | 171,581 | -1.04(-2.95%) |
Jan 04, 2021 | 36.97 | 36.97 | 33.37 | 35.14 | 413,231 | -1.43(-3.92%) |
Dec 31, 2020 | 36.57 | 36.57 | 36.57 | 199,875 | +0.07(+0.20%) | |
Dec 30, 2020 | 35.18 | 36.82 | 35.05 | 36.50 | 199,875 | +1.30(+3.68%) |
Dec 29, 2020 | 35.30 | 35.37 | 34.46 | 35.20 | 211,441 | +0.19(+0.55%) |
Dec 28, 2020 | 33.96 | 35.27 | 32.92 | 35.01 | 259,412 | +1.12(+3.31%) |
Dec 24, 2020 | 33.47 | 34.29 | 33.47 | 33.89 | 44,622 | +0.08(+0.24%) |
Dec 23, 2020 | 33.81 | 34.81 | 33.38 | 33.80 | 205,819 | +0.51(+1.52%) |
Dec 22, 2020 | 32.25 | 33.68 | 31.62 | 33.30 | 407,808 | +1.32(+4.14%) |
Dec 21, 2020 | 31.29 | 32.24 | 30.09 | 31.98 | 653,931 | +0.45(+1.43%) |
Dec 18, 2020 | 30.78 | 32.85 | 29.35 | 31.52 | 3,821,385 | +1.10(+3.62%) |
Dec 17, 2020 | 29.83 | 30.95 | 29.08 | 30.42 | 458,469 | +0.82(+2.76%) |
Dec 16, 2020 | 29.60 | 29.93 | 28.23 | 29.60 | 322,902 | +0.20(+0.69%) |
Dec 15, 2020 | 30.90 | 31.41 | 28.57 | 29.40 | 303,634 | -1.26(-4.11%) |
Dec 14, 2020 | 30.20 | 31.63 | 29.91 | 30.66 | 531,395 | +0.80(+2.68%) |
Dec 11, 2020 | 29.53 | 31.07 | 28.92 | 29.86 | 351,643 | +0.15(+0.49%) |
Dec 10, 2020 | 28.79 | 30.30 | 28.22 | 29.71 | 230,888 | +0.80(+2.76%) |
Dec 09, 2020 | 27.53 | 29.62 | 26.81 | 28.92 | 477,076 | +1.36(+4.94%) |
Dec 08, 2020 | 27.75 | 28.72 | 27.17 | 27.56 | 621,568 | -0.03(-0.10%) |
Dec 07, 2020 | 27.26 | 29.90 | 27.26 | 27.58 | 505,295 | +0.33(+1.21%) |
Dec 04, 2020 | 26.66 | 27.41 | 26.34 | 27.25 | 649,195 | +0.77(+2.91%) |
Dec 03, 2020 | 25.49 | 26.86 | 25.22 | 26.48 | 212,670 | +1.09(+4.31%) |
Dec 02, 2020 | 25.10 | 26.14 | 24.26 | 25.39 | 169,410 | +0.17(+0.66%) |
Dec 01, 2020 | 24.84 | 26.90 | 24.82 | 25.22 | 275,943 | +0.30(+1.22%) |
Nov 30, 2020 | 24.14 | 25.19 | 23.94 | 24.92 | 330,718 | +0.75(+3.12%) |
Nov 27, 2020 | 24.50 | 24.93 | 23.76 | 24.17 | 82,605 | -0.10(-0.42%) |
Nov 25, 2020 | 23.72 | 24.43 | 23.34 | 24.27 | 74,333 | +0.55(+2.32%) |
Nov 24, 2020 | 23.70 | 24.70 | 23.34 | 23.71 | 157,060 | +0.26(+1.10%) |
Nov 23, 2020 | 23.49 | 24.35 | 23.15 | 23.46 | 560,279 | +0.10(+0.43%) |
Nov 20, 2020 | 23.87 | 24.73 | 23.29 | 23.36 | 330,311 | -0.59(-2.46%) |
Nov 19, 2020 | 25.08 | 25.50 | 23.81 | 23.94 | 299,852 | -1.13(-4.51%) |
Nov 18, 2020 | 25.33 | 26.48 | 24.94 | 25.07 | 187,064 | -0.28(-1.12%) |
Nov 17, 2020 | 26.29 | 26.74 | 25.00 | 25.36 | 276,868 | -1.18(-4.43%) |
Nov 16, 2020 | 27.44 | 28.47 | 26.20 | 26.54 | 372,265 | -0.41(-1.53%) |
Nov 13, 2020 | 27.00 | 27.48 | 26.43 | 26.95 | 189,806 | +0.29(+1.10%) |
Nov 12, 2020 | 26.49 | 27.47 | 25.74 | 26.66 | 274,327 | +0.26(+0.97%) |
Nov 11, 2020 | 25.94 | 27.56 | 25.55 | 26.40 | 191,662 | +0.21(+0.81%) |
Nov 10, 2020 | 25.70 | 26.77 | 25.21 | 26.19 | 218,747 | +0.18(+0.71%) |
Nov 09, 2020 | 25.94 | 26.43 | 24.48 | 26.00 | 384,382 | +0.57(+2.24%) |
Nov 06, 2020 | 25.84 | 26.43 | 25.30 | 25.43 | 174,787 | -0.40(-1.53%) |
Nov 05, 2020 | 26.06 | 27.18 | 25.30 | 25.83 | 272,730 | -0.01(-0.04%) |
Nov 04, 2020 | 24.64 | 26.66 | 24.64 | 25.84 | 280,287 | +0.96(+3.84%) |
Nov 03, 2020 | 24.21 | 25.46 | 23.98 | 24.88 | 187,170 | +0.95(+3.95%) |