Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.06 | 34.06 | 32.17 | 32.21 | 6,635,214 | -1.98(-5.80%) |
Nov 29, 2021 | 34.52 | 34.62 | 33.79 | 34.19 | 1,694,213 | -0.13(-0.37%) |
Nov 26, 2021 | 34.55 | 35.08 | 34.26 | 34.31 | 989,251 | -0.52(-1.50%) |
Nov 24, 2021 | 34.70 | 35.17 | 34.64 | 34.84 | 1,107,209 | +0.10(+0.28%) |
Nov 23, 2021 | 34.00 | 34.79 | 33.96 | 34.74 | 1,336,104 | +0.64(+1.87%) |
Nov 22, 2021 | 34.28 | 34.72 | 33.96 | 34.10 | 1,840,133 | -0.17(-0.51%) |
Nov 19, 2021 | 34.62 | 34.74 | 34.11 | 34.28 | 1,995,275 | -0.21(-0.62%) |
Nov 18, 2021 | 34.83 | 34.58 | 34.35 | 34.49 | 846,246 | -0.31(-0.89%) |
Nov 17, 2021 | 34.94 | 34.94 | 34.34 | 34.80 | 939,446 | -0.08(-0.22%) |
Nov 16, 2021 | 34.78 | 35.20 | 34.69 | 34.88 | 858,944 | +0.15(+0.45%) |
Nov 15, 2021 | 34.81 | 35.13 | 34.56 | 34.72 | 989,568 | -0.11(-0.31%) |
Nov 12, 2021 | 34.60 | 34.94 | 34.43 | 34.83 | 727,840 | +0.35(+1.01%) |
Nov 11, 2021 | 34.81 | 34.81 | 34.34 | 34.48 | 591,529 | -0.13(-0.36%) |
Nov 10, 2021 | 34.16 | 34.63 | 34.61 | 986,321 | +0.30(+0.87%) | |
Nov 09, 2021 | 34.41 | 34.63 | 34.12 | 34.31 | 1,120,905 | -0.12(-0.34%) |
Nov 08, 2021 | 34.57 | 34.74 | 34.05 | 34.42 | 1,313,931 | -0.11(-0.31%) |
Nov 05, 2021 | 35.03 | 35.14 | 34.38 | 34.53 | 1,169,614 | -0.41(-1.19%) |
Nov 04, 2021 | 34.00 | 35.19 | 33.93 | 34.94 | 2,139,649 | +1.13(+3.33%) |
Nov 03, 2021 | 33.80 | 33.90 | 32.99 | 33.81 | 1,260,356 | -0.01(-0.03%) |
Nov 02, 2021 | 32.95 | 34.25 | 32.95 | 33.82 | 1,998,048 | +0.90(+2.72%) |
Nov 01, 2021 | 33.93 | 33.53 | 32.77 | 32.93 | 1,602,772 | -0.99(-2.92%) |
Oct 29, 2021 | 33.43 | 34.06 | 33.14 | 33.92 | 2,072,188 | +0.39(+1.18%) |
Oct 28, 2021 | 33.50 | 33.97 | 33.35 | 33.53 | 1,865,434 | -0.25(-0.74%) |
Oct 27, 2021 | 37.40 | 37.60 | 33.76 | 33.78 | 2,143,661 | -4.09(-10.81%) |
Oct 26, 2021 | 37.96 | 37.87 | 1,098,297 | +0.08(+0.20%) | ||
Oct 25, 2021 | 37.58 | 37.94 | 37.36 | 37.79 | 1,006,064 | +0.15(+0.41%) |
Oct 22, 2021 | 37.18 | 37.70 | 37.18 | 37.64 | 868,732 | +0.48(+1.30%) |
Oct 21, 2021 | 37.10 | 37.22 | 36.74 | 37.16 | 964,687 | +0.15(+0.42%) |
Oct 20, 2021 | 37.05 | 37.23 | 36.91 | 37.00 | 748,867 | +0.11(+0.29%) |
Oct 19, 2021 | 36.88 | 36.93 | 36.53 | 36.90 | 643,524 | +0.19(+0.52%) |
Oct 18, 2021 | 35.85 | 36.71 | 35.75 | 36.70 | 1,141,100 | +0.79(+2.20%) |
Oct 15, 2021 | 36.04 | 36.23 | 35.84 | 35.91 | 846,088 | +0.10(+0.27%) |
Oct 14, 2021 | 35.57 | 35.94 | 35.41 | 35.82 | 844,800 | +0.60(+1.69%) |
Oct 13, 2021 | 34.82 | 35.24 | 34.51 | 35.22 | 1,038,963 | +0.52(+1.50%) |
Oct 12, 2021 | 34.88 | 34.99 | 34.62 | 34.70 | 565,365 | -0.07(-0.19%) |
Oct 11, 2021 | 35.27 | 35.44 | 34.74 | 34.77 | 495,868 | -0.56(-1.58%) |
Oct 08, 2021 | 35.31 | 35.48 | 34.95 | 35.33 | 677,409 | -0.05(-0.14%) |
Oct 07, 2021 | 35.32 | 35.94 | 35.29 | 35.37 | 944,836 | +0.35(+0.99%) |
Oct 06, 2021 | 34.33 | 35.11 | 34.33 | 35.03 | 1,100,190 | +0.45(+1.31%) |
Oct 05, 2021 | 34.21 | 34.68 | 34.03 | 34.58 | 994,762 | +0.43(+1.27%) |
Oct 04, 2021 | 34.27 | 34.48 | 33.75 | 34.14 | 1,217,778 | -0.16(-0.48%) |
Oct 01, 2021 | 34.20 | 34.54 | 33.49 | 34.31 | 1,184,963 | +0.29(+0.85%) |
Sep 30, 2021 | 34.82 | 34.96 | 34.00 | 34.02 | 1,183,530 | -0.69(-2.00%) |
Sep 29, 2021 | 34.45 | 34.87 | 34.41 | 34.71 | 838,675 | +0.36(+1.04%) |
Sep 28, 2021 | 34.88 | 35.11 | 34.08 | 34.35 | 1,249,189 | -0.87(-2.46%) |
Sep 27, 2021 | 35.98 | 35.98 | 35.15 | 35.22 | 923,229 | -0.88(-2.43%) |
Sep 24, 2021 | 36.09 | 36.14 | 35.84 | 36.10 | 681,573 | -0.04(-0.11%) |
Sep 23, 2021 | 36.36 | 36.51 | 36.05 | 36.14 | 871,430 | -0.01(-0.03%) |
Sep 22, 2021 | 36.14 | 36.33 | 35.84 | 36.14 | 1,101,453 | +0.14(+0.40%) |
Sep 21, 2021 | 35.86 | 36.34 | 35.81 | 36.00 | 1,702,138 | +0.30(+0.84%) |
Sep 20, 2021 | 35.40 | 35.81 | 35.14 | 35.70 | 1,735,694 | -0.06(-0.16%) |
Sep 17, 2021 | 36.17 | 36.48 | 35.35 | 35.76 | 5,068,474 | -0.49(-1.35%) |
Sep 16, 2021 | 35.88 | 36.42 | 35.84 | 36.25 | 1,736,606 | +0.43(+1.21%) |
Sep 15, 2021 | 36.32 | 36.32 | 35.76 | 35.82 | 2,079,230 | -0.51(-1.40%) |
Sep 14, 2021 | 36.64 | 36.80 | 36.25 | 36.33 | 1,249,567 | -0.17(-0.48%) |
Sep 13, 2021 | 37.70 | 37.80 | 36.13 | 36.50 | 1,546,627 | -1.00(-2.67%) |
Sep 10, 2021 | 37.29 | 37.87 | 37.07 | 37.50 | 1,035,330 | +0.36(+0.96%) |
Sep 09, 2021 | 37.85 | 38.12 | 37.05 | 37.15 | 1,535,225 | -0.63(-1.66%) |
Sep 08, 2021 | 37.07 | 37.93 | 36.96 | 37.77 | 1,807,935 | +0.65(+1.74%) |
Sep 07, 2021 | 38.39 | 38.46 | 37.09 | 37.13 | 1,392,677 | -1.11(-2.90%) |
Sep 03, 2021 | 37.96 | 38.62 | 37.91 | 38.23 | 938,103 | +0.12(+0.30%) |
Sep 02, 2021 | 37.57 | 38.14 | 37.53 | 38.12 | 884,919 | +0.65(+1.72%) |
Sep 01, 2021 | 37.54 | 37.68 | 37.15 | 37.47 | 1,158,224 | +0.00(+0.00%) |
Aug 31, 2021 | 37.76 | 37.90 | 37.30 | 37.47 | 1,449,116 | -0.23(-0.61%) |
Aug 30, 2021 | 37.33 | 37.73 | 37.16 | 37.70 | 854,094 | +0.53(+1.42%) |
Aug 27, 2021 | 37.07 | 37.47 | 36.89 | 37.18 | 781,878 | +0.26(+0.70%) |
Aug 26, 2021 | 36.76 | 36.97 | 36.63 | 36.92 | 586,459 | +0.12(+0.31%) |
Aug 25, 2021 | 36.54 | 37.02 | 36.54 | 36.80 | 679,814 | +0.16(+0.45%) |
Aug 24, 2021 | 37.05 | 37.09 | 36.57 | 36.64 | 855,288 | -0.32(-0.86%) |
Aug 23, 2021 | 37.89 | 37.93 | 36.95 | 36.95 | 895,542 | -0.91(-2.42%) |
Aug 20, 2021 | 37.41 | 38.02 | 37.29 | 37.87 | 905,839 | +0.54(+1.44%) |
Aug 19, 2021 | 36.33 | 37.51 | 36.16 | 37.33 | 1,129,559 | +0.91(+2.48%) |
Aug 18, 2021 | 36.48 | 36.73 | 36.36 | 36.42 | 1,106,292 | -0.12(-0.32%) |
Aug 17, 2021 | 36.12 | 36.56 | 35.88 | 36.54 | 1,410,645 | +0.36(+0.98%) |
Aug 16, 2021 | 35.63 | 36.23 | 35.49 | 36.18 | 988,803 | +0.41(+1.16%) |
Aug 13, 2021 | 35.82 | 35.84 | 35.54 | 35.77 | 946,000 | -0.04(-0.11%) |
Aug 12, 2021 | 35.84 | 35.92 | 35.72 | 35.81 | 670,959 | -0.19(-0.53%) |
Aug 11, 2021 | 36.01 | 36.26 | 35.71 | 36.00 | 749,002 | +0.01(+0.03%) |
Aug 10, 2021 | 36.20 | 36.29 | 35.97 | 35.99 | 807,038 | -0.29(-0.80%) |
Aug 09, 2021 | 36.81 | 36.91 | 36.09 | 36.28 | 1,045,474 | -0.39(-1.05%) |
Aug 06, 2021 | 36.93 | 37.07 | 36.58 | 36.66 | 1,080,975 | -0.24(-0.65%) |
Aug 05, 2021 | 37.61 | 37.61 | 36.64 | 36.91 | 1,297,021 | -0.57(-1.51%) |
Aug 04, 2021 | 37.42 | 37.78 | 37.28 | 37.47 | 1,243,301 | +0.01(+0.03%) |
Aug 03, 2021 | 37.03 | 37.49 | 36.95 | 37.46 | 1,175,103 | +0.43(+1.17%) |
Aug 02, 2021 | 36.99 | 37.22 | 36.60 | 37.03 | 1,054,998 | +0.20(+0.55%) |
Jul 30, 2021 | 36.37 | 36.96 | 36.20 | 36.83 | 1,252,460 | +0.48(+1.32%) |
Jul 29, 2021 | 35.82 | 36.93 | 35.73 | 36.35 | 2,005,411 | +0.95(+2.69%) |
Jul 28, 2021 | 35.20 | 35.80 | 34.49 | 35.40 | 2,529,678 | -0.30(-0.83%) |
Jul 27, 2021 | 35.80 | 36.02 | 35.53 | 35.69 | 1,464,873 | -0.21(-0.59%) |
Jul 26, 2021 | 36.29 | 36.35 | 35.65 | 35.91 | 1,168,531 | -0.51(-1.40%) |
Jul 23, 2021 | 36.27 | 36.55 | 36.25 | 36.41 | 784,275 | +0.25(+0.69%) |
Jul 22, 2021 | 35.98 | 36.39 | 35.80 | 36.17 | 780,539 | +0.23(+0.64%) |
Jul 21, 2021 | 35.74 | 36.06 | 35.74 | 35.93 | 1,413,121 | +0.08(+0.21%) |
Jul 20, 2021 | 35.00 | 35.90 | 34.95 | 35.86 | 1,940,673 | +1.01(+2.89%) |
Jul 19, 2021 | 34.37 | 35.00 | 34.21 | 34.85 | 1,931,240 | +0.29(+0.83%) |
Jul 16, 2021 | 34.29 | 34.99 | 34.22 | 34.56 | 1,316,842 | +0.42(+1.24%) |
Jul 15, 2021 | 33.75 | 34.17 | 33.74 | 34.14 | 791,785 | +0.16(+0.48%) |
Jul 14, 2021 | 34.05 | 34.13 | 33.61 | 33.97 | 1,112,848 | +0.02(+0.06%) |
Jul 13, 2021 | 33.92 | 34.28 | 33.80 | 33.96 | 885,251 | -0.02(-0.06%) |
Jul 12, 2021 | 33.98 | 34.07 | 33.80 | 33.97 | 900,975 | -0.03(-0.08%) |
Jul 09, 2021 | 33.85 | 34.09 | 33.73 | 34.00 | 729,142 | +0.37(+1.09%) |
Jul 08, 2021 | 33.80 | 33.97 | 33.56 | 33.64 | 875,039 | -0.55(-1.60%) |
Jul 07, 2021 | 33.51 | 34.22 | 33.41 | 34.19 | 1,348,611 | +0.61(+1.80%) |
Jul 06, 2021 | 33.34 | 33.62 | 32.96 | 33.58 | 1,007,888 | +0.28(+0.84%) |
Jul 02, 2021 | 33.35 | 33.39 | 33.11 | 33.30 | 859,138 | +0.05(+0.14%) |
Jul 01, 2021 | 32.99 | 33.30 | 32.93 | 33.25 | 878,819 | +0.39(+1.20%) |
Jun 30, 2021 | 33.05 | 33.29 | 32.66 | 32.86 | 1,219,452 | -0.21(-0.64%) |
Jun 29, 2021 | 32.53 | 33.31 | 32.39 | 33.07 | 1,155,108 | +0.43(+1.32%) |
Jun 28, 2021 | 32.84 | 32.99 | 32.39 | 32.64 | 1,063,531 | -0.07(-0.21%) |
Jun 25, 2021 | 32.72 | 32.75 | 32.47 | 32.71 | 1,523,600 | +0.13(+0.41%) |
Jun 24, 2021 | 32.48 | 32.64 | 32.33 | 32.57 | 873,257 | +0.27(+0.83%) |
Jun 23, 2021 | 32.75 | 32.75 | 32.26 | 32.30 | 814,607 | -0.31(-0.94%) |
Jun 22, 2021 | 32.47 | 32.67 | 32.34 | 32.61 | 1,879,671 | +0.20(+0.62%) |
Jun 21, 2021 | 32.00 | 32.56 | 31.96 | 32.41 | 1,234,278 | +0.61(+1.93%) |
Jun 18, 2021 | 31.84 | 32.10 | 31.75 | 31.79 | 2,093,438 | -0.27(-0.84%) |
Jun 17, 2021 | 31.69 | 32.18 | 31.62 | 32.06 | 1,040,095 | +0.19(+0.60%) |
Jun 16, 2021 | 32.58 | 32.58 | 31.86 | 31.87 | 1,177,356 | -0.60(-1.84%) |
Jun 15, 2021 | 32.41 | 32.47 | 32.14 | 32.47 | 1,725,432 | +0.14(+0.45%) |
Jun 14, 2021 | 32.05 | 32.35 | 31.96 | 32.32 | 947,222 | +0.31(+0.96%) |
Jun 11, 2021 | 31.99 | 32.09 | 31.71 | 32.01 | 1,135,063 | +0.12(+0.39%) |
Jun 10, 2021 | 31.78 | 31.98 | 31.72 | 31.89 | 1,123,586 | +0.13(+0.42%) |
Jun 09, 2021 | 32.08 | 32.27 | 31.71 | 31.76 | 1,326,483 | -0.07(-0.21%) |
Jun 08, 2021 | 31.70 | 31.85 | 31.48 | 31.82 | 942,962 | +0.31(+0.98%) |
Jun 07, 2021 | 31.91 | 31.99 | 31.38 | 31.51 | 1,143,465 | -0.37(-1.18%) |
Jun 04, 2021 | 31.93 | 32.09 | 31.81 | 31.89 | 742,924 | +0.10(+0.30%) |
Jun 03, 2021 | 32.37 | 32.45 | 31.72 | 31.79 | 1,324,968 | -0.80(-2.45%) |
Jun 02, 2021 | 32.42 | 32.67 | 32.25 | 32.59 | 1,400,420 | +0.15(+0.47%) |
Jun 01, 2021 | 32.93 | 33.06 | 32.34 | 32.44 | 888,301 | -0.32(-0.97%) |
May 28, 2021 | 32.75 | 33.07 | 32.65 | 32.75 | 1,295,852 | +0.22(+0.68%) |
May 27, 2021 | 32.61 | 32.96 | 32.41 | 32.53 | 2,316,524 | +0.00(+0.00%) |
May 26, 2021 | 32.73 | 33.00 | 32.31 | 32.53 | 1,750,044 | -0.16(-0.50%) |
May 25, 2021 | 33.17 | 33.17 | 32.52 | 32.70 | 1,806,206 | -0.36(-1.08%) |
May 24, 2021 | 33.98 | 33.98 | 32.98 | 33.05 | 2,021,566 | -0.62(-1.85%) |
May 21, 2021 | 33.81 | 34.04 | 33.53 | 33.68 | 5,159,559 | -0.01(-0.03%) |
May 20, 2021 | 33.74 | 33.94 | 33.57 | 33.69 | 1,558,273 | +0.12(+0.34%) |
May 19, 2021 | 33.63 | 33.74 | 33.04 | 33.57 | 1,480,058 | -0.44(-1.30%) |
May 18, 2021 | 34.54 | 34.70 | 33.99 | 34.01 | 1,356,677 | -0.67(-1.94%) |
May 17, 2021 | 35.19 | 35.49 | 34.52 | 34.69 | 1,288,215 | -0.79(-2.22%) |
May 14, 2021 | 35.02 | 35.65 | 34.81 | 35.47 | 998,750 | +0.56(+1.60%) |
May 13, 2021 | 34.47 | 35.11 | 34.33 | 34.92 | 918,758 | +0.57(+1.65%) |
May 12, 2021 | 35.17 | 35.25 | 34.36 | 34.35 | 1,206,947 | -1.15(-3.25%) |
May 11, 2021 | 35.42 | 35.57 | 35.14 | 35.50 | 984,807 | -0.26(-0.73%) |
May 10, 2021 | 35.70 | 36.21 | 35.54 | 35.76 | 754,237 | +0.10(+0.27%) |
May 07, 2021 | 35.37 | 35.78 | 35.19 | 35.67 | 916,929 | +0.22(+0.62%) |
May 06, 2021 | 35.51 | 35.63 | 35.02 | 35.44 | 914,370 | -0.12(-0.35%) |
May 05, 2021 | 35.77 | 36.39 | 35.49 | 35.57 | 1,082,588 | -0.49(-1.36%) |
May 04, 2021 | 36.10 | 36.32 | 35.71 | 36.06 | 1,266,253 | -0.13(-0.37%) |
May 03, 2021 | 35.95 | 36.54 | 35.90 | 36.19 | 1,342,601 | +0.45(+1.26%) |
Apr 30, 2021 | 35.72 | 35.79 | 35.34 | 35.74 | 1,860,880 | -0.08(-0.21%) |
Apr 29, 2021 | 35.14 | 35.95 | 34.75 | 35.82 | 1,748,621 | +0.91(+2.61%) |
Apr 28, 2021 | 35.12 | 35.86 | 34.65 | 34.91 | 1,645,532 | +0.47(+1.36%) |
Apr 27, 2021 | 34.56 | 34.79 | 34.04 | 34.44 | 1,861,394 | +0.01(+0.03%) |
Apr 26, 2021 | 34.39 | 34.73 | 34.26 | 34.43 | 1,816,946 | +0.11(+0.31%) |
Apr 23, 2021 | 33.93 | 34.51 | 33.84 | 34.32 | 1,378,268 | +0.49(+1.45%) |
Apr 22, 2021 | 33.84 | 34.22 | 33.80 | 33.83 | 1,532,139 | +0.11(+0.31%) |
Apr 21, 2021 | 33.79 | 34.05 | 33.65 | 33.73 | 900,773 | +0.00(+0.00%) |
Apr 20, 2021 | 33.32 | 33.84 | 33.32 | 33.73 | 936,838 | +0.35(+1.06%) |
Apr 19, 2021 | 33.84 | 33.94 | 33.22 | 33.37 | 1,160,864 | -0.44(-1.30%) |
Apr 16, 2021 | 33.94 | 33.94 | 33.56 | 33.81 | 952,292 | +0.04(+0.11%) |
Apr 15, 2021 | 33.45 | 33.81 | 33.31 | 33.78 | 974,689 | +0.51(+1.53%) |
Apr 14, 2021 | 33.52 | 33.79 | 33.13 | 33.27 | 1,424,419 | -0.20(-0.60%) |
Apr 13, 2021 | 33.83 | 34.01 | 33.37 | 33.47 | 2,236,039 | -0.68(-1.99%) |
Apr 12, 2021 | 33.94 | 34.16 | 33.74 | 34.15 | 1,025,114 | +0.18(+0.54%) |
Apr 09, 2021 | 33.51 | 34.04 | 33.39 | 33.97 | 752,759 | +0.45(+1.34%) |
Apr 08, 2021 | 33.31 | 33.61 | 33.10 | 33.52 | 1,642,025 | +0.46(+1.39%) |
Apr 07, 2021 | 33.86 | 33.86 | 33.05 | 33.06 | 894,699 | -0.78(-2.30%) |
Apr 06, 2021 | 33.90 | 34.23 | 33.57 | 33.83 | 1,070,702 | -0.10(-0.28%) |
Apr 05, 2021 | 33.41 | 34.05 | 33.41 | 33.93 | 1,200,611 | +0.54(+1.61%) |
Apr 01, 2021 | 33.33 | 33.72 | 33.08 | 33.39 | 1,130,234 | +0.39(+1.19%) |
Mar 31, 2021 | 32.56 | 33.52 | 32.53 | 33.00 | 1,967,040 | +0.48(+1.47%) |
Mar 30, 2021 | 32.74 | 32.79 | 32.41 | 32.52 | 914,556 | -0.25(-0.76%) |
Mar 29, 2021 | 32.71 | 33.01 | 32.53 | 32.77 | 1,421,394 | -0.01(-0.03%) |
Mar 26, 2021 | 32.55 | 32.88 | 32.25 | 32.78 | 1,222,647 | +0.27(+0.83%) |
Mar 25, 2021 | 32.41 | 32.65 | 31.94 | 32.51 | 1,342,641 | +0.10(+0.30%) |
Mar 24, 2021 | 32.35 | 32.65 | 32.09 | 32.41 | 1,279,471 | -0.14(-0.44%) |
Mar 23, 2021 | 32.90 | 33.22 | 32.50 | 32.56 | 1,564,237 | -0.39(-1.19%) |
Mar 22, 2021 | 32.58 | 33.06 | 32.16 | 32.95 | 2,222,153 | +0.57(+1.75%) |
Mar 19, 2021 | 31.68 | 32.61 | 31.02 | 32.39 | 7,770,619 | +0.74(+2.33%) |
Mar 18, 2021 | 31.19 | 31.98 | 30.87 | 31.65 | 1,515,094 | +0.33(+1.04%) |
Mar 17, 2021 | 31.53 | 31.72 | 31.24 | 31.32 | 1,344,489 | -0.30(-0.94%) |
Mar 16, 2021 | 32.03 | 32.26 | 31.48 | 31.62 | 1,230,613 | -0.61(-1.90%) |
Mar 15, 2021 | 31.67 | 32.40 | 31.23 | 32.23 | 1,259,062 | +0.56(+1.76%) |
Mar 12, 2021 | 31.83 | 32.05 | 31.28 | 31.68 | 1,118,552 | -0.20(-0.63%) |
Mar 11, 2021 | 32.21 | 32.46 | 31.85 | 31.88 | 1,041,363 | -0.02(-0.06%) |
Mar 10, 2021 | 31.68 | 32.18 | 31.62 | 31.90 | 955,183 | +0.34(+1.06%) |
Mar 09, 2021 | 31.60 | 32.20 | 31.40 | 31.56 | 1,455,641 | +0.41(+1.32%) |
Mar 08, 2021 | 31.66 | 31.90 | 31.13 | 31.15 | 1,143,244 | -0.43(-1.37%) |
Mar 05, 2021 | 30.83 | 31.68 | 30.14 | 31.58 | 1,219,622 | +1.00(+3.26%) |
Mar 04, 2021 | 31.11 | 31.43 | 30.28 | 30.58 | 1,224,682 | -0.54(-1.73%) |
Mar 03, 2021 | 32.12 | 32.12 | 31.11 | 31.12 | 1,399,745 | -1.00(-3.10%) |
Mar 02, 2021 | 32.68 | 32.75 | 32.04 | 32.12 | 1,191,590 | -0.55(-1.67%) |
Mar 01, 2021 | 31.89 | 33.01 | 31.89 | 32.66 | 1,429,582 | +0.86(+2.71%) |
Feb 26, 2021 | 32.64 | 32.77 | 31.76 | 31.80 | 2,130,297 | -0.80(-2.44%) |
Feb 25, 2021 | 33.84 | 34.27 | 32.46 | 32.60 | 1,536,345 | -1.40(-4.12%) |
Feb 24, 2021 | 33.88 | 34.41 | 33.37 | 34.00 | 1,412,152 | +0.07(+0.20%) |
Feb 23, 2021 | 33.56 | 34.07 | 33.17 | 33.93 | 1,273,431 | +0.30(+0.88%) |
Feb 22, 2021 | 34.23 | 34.28 | 33.57 | 33.63 | 1,812,195 | -0.70(-2.04%) |
Feb 19, 2021 | 35.17 | 35.17 | 34.28 | 34.33 | 1,875,796 | -0.72(-2.05%) |
Feb 18, 2021 | 34.90 | 35.40 | 34.82 | 35.05 | 1,034,491 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.24 | 34.57 | 35.09 | 1,068,709 | -0.23(-0.65%) |
Feb 16, 2021 | 36.03 | 36.07 | 35.31 | 35.32 | 1,443,738 | -0.72(-2.00%) |
Feb 12, 2021 | 35.84 | 36.11 | 35.63 | 36.04 | 948,537 | -0.06(-0.16%) |
Feb 11, 2021 | 36.49 | 36.74 | 35.90 | 36.10 | 1,333,468 | -0.27(-0.74%) |
Feb 10, 2021 | 36.53 | 36.66 | 36.03 | 36.37 | 1,412,377 | +0.01(+0.03%) |
Feb 09, 2021 | 35.87 | 36.41 | 35.60 | 36.36 | 1,337,623 | +0.74(+2.07%) |
Feb 08, 2021 | 36.14 | 36.31 | 35.32 | 35.62 | 1,369,271 | -0.31(-0.85%) |
Feb 05, 2021 | 35.84 | 35.97 | 35.57 | 35.92 | 1,930,531 | +0.35(+1.00%) |
Feb 04, 2021 | 35.08 | 35.67 | 35.00 | 35.57 | 1,408,815 | +0.55(+1.56%) |
Feb 03, 2021 | 35.39 | 35.85 | 34.61 | 35.02 | 1,559,876 | -0.37(-1.05%) |
Feb 02, 2021 | 34.85 | 35.73 | 34.75 | 35.40 | 1,533,303 | +0.75(+2.15%) |
Feb 01, 2021 | 35.00 | 35.16 | 34.34 | 34.65 | 2,305,758 | +0.19(+0.56%) |
Jan 29, 2021 | 34.33 | 34.93 | 34.19 | 34.46 | 2,827,593 | +0.04(+0.11%) |
Jan 28, 2021 | 33.77 | 34.82 | 33.15 | 34.42 | 1,985,170 | +0.99(+2.95%) |
Jan 27, 2021 | 34.83 | 35.10 | 32.61 | 33.44 | 3,823,139 | -2.00(-5.64%) |
Jan 26, 2021 | 35.63 | 35.74 | 34.14 | 35.44 | 2,218,678 | -0.11(-0.30%) |
Jan 25, 2021 | 35.34 | 35.58 | 34.80 | 35.54 | 1,541,610 | +0.12(+0.35%) |
Jan 22, 2021 | 35.60 | 35.67 | 34.69 | 35.42 | 1,678,305 | -0.17(-0.48%) |
Jan 21, 2021 | 35.98 | 36.22 | 35.45 | 35.59 | 1,213,989 | -0.54(-1.48%) |
Jan 20, 2021 | 35.40 | 36.32 | 35.03 | 36.12 | 1,353,907 | +0.86(+2.44%) |
Jan 19, 2021 | 35.85 | 36.02 | 34.89 | 35.26 | 1,747,213 | -0.36(-1.02%) |
Jan 15, 2021 | 35.85 | 36.35 | 35.42 | 35.63 | 2,250,597 | -0.22(-0.61%) |
Jan 14, 2021 | 38.07 | 38.07 | 35.76 | 35.85 | 1,820,043 | -2.29(-6.00%) |
Jan 13, 2021 | 40.02 | 40.02 | 38.09 | 38.13 | 1,283,858 | -1.58(-3.98%) |
Jan 12, 2021 | 39.22 | 39.95 | 39.13 | 39.71 | 1,025,895 | +0.57(+1.47%) |
Jan 11, 2021 | 38.75 | 39.44 | 38.75 | 39.14 | 833,091 | +0.11(+0.27%) |
Jan 08, 2021 | 38.53 | 39.09 | 38.41 | 39.03 | 1,233,328 | +0.60(+1.57%) |
Jan 07, 2021 | 37.93 | 38.52 | 37.69 | 38.43 | 1,294,136 | +0.63(+1.67%) |
Jan 06, 2021 | 36.91 | 38.11 | 36.61 | 37.80 | 1,440,936 | +0.61(+1.65%) |
Jan 05, 2021 | 36.42 | 37.25 | 36.37 | 37.19 | 1,413,472 | +0.60(+1.65%) |
Jan 04, 2021 | 37.61 | 38.25 | 36.37 | 36.58 | 1,702,263 | -0.79(-2.12%) |
Dec 31, 2020 | 37.38 | 37.38 | 37.38 | 1,107,880 | +0.78(+2.14%) | |
Dec 30, 2020 | 36.25 | 36.95 | 36.23 | 36.59 | 1,107,880 | +0.12(+0.34%) |
Dec 29, 2020 | 37.36 | 37.44 | 36.30 | 36.47 | 1,240,814 | -0.66(-1.78%) |
Dec 28, 2020 | 38.50 | 38.51 | 36.87 | 37.13 | 1,374,824 | -1.19(-3.10%) |
Dec 24, 2020 | 38.28 | 38.66 | 38.11 | 38.31 | 430,656 | +0.20(+0.53%) |
Dec 23, 2020 | 39.19 | 39.43 | 38.09 | 38.11 | 975,095 | -0.97(-2.47%) |
Dec 22, 2020 | 38.13 | 39.17 | 38.05 | 39.08 | 1,192,672 | +1.03(+2.72%) |
Dec 21, 2020 | 38.28 | 38.50 | 37.13 | 38.05 | 1,733,417 | -0.79(-2.04%) |
Dec 18, 2020 | 38.44 | 39.15 | 38.25 | 38.84 | 4,467,118 | +0.37(+0.97%) |
Dec 17, 2020 | 37.59 | 38.52 | 37.43 | 38.47 | 1,555,851 | +0.97(+2.58%) |
Dec 16, 2020 | 37.42 | 38.16 | 37.37 | 37.50 | 1,557,158 | +0.26(+0.69%) |
Dec 15, 2020 | 37.06 | 37.68 | 36.55 | 37.24 | 1,612,955 | +0.45(+1.22%) |
Dec 14, 2020 | 35.08 | 36.94 | 34.94 | 36.79 | 2,279,626 | +1.71(+4.88%) |
Dec 11, 2020 | 34.69 | 35.54 | 34.43 | 35.08 | 1,784,192 | +0.55(+1.60%) |
Dec 10, 2020 | 34.76 | 34.98 | 34.33 | 34.53 | 1,495,115 | -0.27(-0.77%) |
Dec 09, 2020 | 36.20 | 36.37 | 34.76 | 34.80 | 1,697,956 | -1.24(-3.43%) |
Dec 08, 2020 | 35.59 | 36.14 | 35.33 | 36.03 | 1,920,950 | +0.31(+0.87%) |
Dec 07, 2020 | 35.43 | 35.98 | 35.27 | 35.72 | 1,059,485 | +0.29(+0.83%) |
Dec 04, 2020 | 35.17 | 35.80 | 35.17 | 35.43 | 1,150,699 | +0.26(+0.73%) |
Dec 03, 2020 | 35.07 | 35.73 | 35.07 | 35.17 | 1,507,748 | -0.01(-0.02%) |
Dec 02, 2020 | 36.70 | 36.70 | 35.17 | 35.18 | 1,494,704 | -1.52(-4.14%) |