Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.95 | 39.65 | 38.78 | 39.25 | 2,103,169 | +0.12(+0.30%) |
Nov 29, 2021 | 38.72 | 39.31 | 38.54 | 39.13 | 1,953,390 | +0.70(+1.83%) |
Nov 26, 2021 | 38.74 | 38.93 | 37.97 | 38.43 | 1,271,637 | -0.81(-2.06%) |
Nov 24, 2021 | 38.63 | 39.36 | 38.55 | 39.24 | 1,531,189 | +0.57(+1.49%) |
Nov 23, 2021 | 38.52 | 38.88 | 38.32 | 38.66 | 1,302,872 | +0.17(+0.44%) |
Nov 22, 2021 | 38.60 | 38.82 | 38.24 | 38.49 | 1,116,032 | +0.08(+0.21%) |
Nov 19, 2021 | 38.37 | 38.62 | 38.19 | 38.41 | 890,014 | -0.02(-0.05%) |
Nov 18, 2021 | 38.48 | 38.53 | 38.29 | 38.43 | 1,118,403 | -0.08(-0.21%) |
Nov 17, 2021 | 38.37 | 38.54 | 37.98 | 38.51 | 1,188,442 | +0.13(+0.33%) |
Nov 16, 2021 | 38.80 | 38.80 | 37.84 | 38.38 | 1,044,475 | -0.33(-0.86%) |
Nov 15, 2021 | 38.33 | 38.72 | 38.19 | 38.72 | 959,956 | +0.36(+0.94%) |
Nov 12, 2021 | 38.59 | 38.65 | 38.21 | 38.36 | 700,133 | -0.12(-0.30%) |
Nov 11, 2021 | 38.07 | 38.47 | 37.84 | 38.47 | 1,348,717 | +0.40(+1.04%) |
Nov 10, 2021 | 37.95 | 38.08 | 991,620 | +0.04(+0.12%) | ||
Nov 09, 2021 | 38.08 | 38.23 | 37.90 | 38.03 | 1,144,256 | -0.04(-0.12%) |
Nov 08, 2021 | 38.29 | 38.34 | 37.84 | 38.08 | 1,701,268 | +0.04(+0.09%) |
Nov 05, 2021 | 38.08 | 38.15 | 37.83 | 38.04 | 2,194,660 | +0.09(+0.24%) |
Nov 04, 2021 | 38.24 | 38.29 | 37.71 | 37.95 | 4,730,977 | -1.33(-3.38%) |
Nov 03, 2021 | 39.02 | 39.55 | 39.02 | 39.28 | 742,352 | +0.40(+1.04%) |
Nov 02, 2021 | 39.08 | 39.29 | 38.76 | 38.88 | 718,358 | -0.06(-0.16%) |
Nov 01, 2021 | 39.25 | 38.83 | 38.20 | 38.94 | 1,119,090 | -0.15(-0.39%) |
Oct 29, 2021 | 39.43 | 39.90 | 38.74 | 39.09 | 1,304,498 | -1.07(-2.66%) |
Oct 28, 2021 | 39.28 | 40.31 | 39.27 | 40.16 | 603,511 | +1.06(+2.71%) |
Oct 27, 2021 | 39.67 | 39.72 | 39.06 | 39.10 | 588,680 | -0.46(-1.15%) |
Oct 26, 2021 | 39.45 | 39.83 | 39.56 | 594,106 | +0.14(+0.36%) | |
Oct 25, 2021 | 39.34 | 39.53 | 39.09 | 39.41 | 536,278 | +0.07(+0.18%) |
Oct 22, 2021 | 39.10 | 39.41 | 39.07 | 39.34 | 700,824 | +0.30(+0.76%) |
Oct 21, 2021 | 39.31 | 39.35 | 38.86 | 39.05 | 793,293 | -0.06(-0.16%) |
Oct 20, 2021 | 38.64 | 39.13 | 38.57 | 39.11 | 717,961 | +0.53(+1.37%) |
Oct 19, 2021 | 38.80 | 38.91 | 38.44 | 38.58 | 838,791 | -0.05(-0.14%) |
Oct 18, 2021 | 38.12 | 38.81 | 37.95 | 38.64 | 691,663 | +0.36(+0.94%) |
Oct 15, 2021 | 38.79 | 39.00 | 38.23 | 38.28 | 1,026,073 | -0.17(-0.44%) |
Oct 14, 2021 | 38.08 | 38.47 | 37.87 | 38.45 | 504,121 | +0.53(+1.39%) |
Oct 13, 2021 | 37.37 | 37.93 | 37.27 | 37.92 | 740,051 | +0.50(+1.34%) |
Oct 12, 2021 | 36.67 | 37.52 | 36.56 | 37.42 | 782,899 | +0.86(+2.35%) |
Oct 11, 2021 | 36.33 | 36.67 | 36.15 | 36.56 | 630,868 | +0.21(+0.57%) |
Oct 08, 2021 | 36.56 | 36.70 | 36.26 | 36.35 | 461,901 | -0.19(-0.51%) |
Oct 07, 2021 | 36.82 | 36.98 | 36.45 | 36.54 | 804,316 | -0.17(-0.46%) |
Oct 06, 2021 | 35.87 | 36.75 | 35.75 | 36.71 | 1,083,352 | +0.72(+1.99%) |
Oct 05, 2021 | 36.05 | 36.11 | 35.65 | 35.99 | 588,184 | +0.00(+0.00%) |
Oct 04, 2021 | 35.68 | 36.07 | 35.55 | 35.99 | 740,987 | +0.32(+0.90%) |
Oct 01, 2021 | 35.38 | 35.93 | 35.02 | 35.67 | 512,763 | +0.52(+1.48%) |
Sep 30, 2021 | 36.00 | 36.08 | 35.10 | 35.15 | 984,437 | -0.64(-1.80%) |
Sep 29, 2021 | 35.69 | 35.95 | 35.54 | 35.80 | 650,409 | +0.32(+0.91%) |
Sep 28, 2021 | 35.47 | 35.68 | 35.11 | 35.47 | 1,086,951 | -0.20(-0.55%) |
Sep 27, 2021 | 35.77 | 36.32 | 35.54 | 35.67 | 1,391,677 | -0.15(-0.42%) |
Sep 24, 2021 | 36.31 | 36.41 | 35.69 | 35.82 | 1,274,332 | -0.51(-1.40%) |
Sep 23, 2021 | 37.08 | 37.21 | 36.31 | 36.33 | 1,692,663 | -0.74(-2.00%) |
Sep 22, 2021 | 37.12 | 37.37 | 36.81 | 37.07 | 1,158,328 | +0.19(+0.51%) |
Sep 21, 2021 | 37.36 | 37.43 | 36.86 | 36.88 | 745,951 | -0.22(-0.60%) |
Sep 20, 2021 | 36.77 | 37.21 | 36.55 | 37.11 | 1,159,955 | -0.23(-0.62%) |
Sep 17, 2021 | 37.21 | 37.35 | 36.66 | 37.34 | 4,072,825 | +0.35(+0.94%) |
Sep 16, 2021 | 37.07 | 37.32 | 36.88 | 36.99 | 742,823 | -0.08(-0.22%) |
Sep 15, 2021 | 37.16 | 37.44 | 36.99 | 37.07 | 801,542 | -0.07(-0.19%) |
Sep 14, 2021 | 37.45 | 37.49 | 36.92 | 37.14 | 522,766 | -0.12(-0.31%) |
Sep 13, 2021 | 37.36 | 37.56 | 37.14 | 37.26 | 577,109 | +0.10(+0.26%) |
Sep 10, 2021 | 37.63 | 37.64 | 37.15 | 37.16 | 694,710 | -0.46(-1.21%) |
Sep 09, 2021 | 38.47 | 38.56 | 37.62 | 37.62 | 555,014 | -0.87(-2.25%) |
Sep 08, 2021 | 38.21 | 38.88 | 38.13 | 38.48 | 572,798 | +0.12(+0.33%) |
Sep 07, 2021 | 38.63 | 38.69 | 38.06 | 38.36 | 574,029 | -0.28(-0.72%) |
Sep 03, 2021 | 38.38 | 38.68 | 37.97 | 38.63 | 527,730 | +0.14(+0.37%) |
Sep 02, 2021 | 38.13 | 38.54 | 37.69 | 38.49 | 730,296 | +0.42(+1.10%) |
Sep 01, 2021 | 37.86 | 38.14 | 37.58 | 38.07 | 1,220,226 | +0.35(+0.92%) |
Aug 31, 2021 | 37.95 | 38.15 | 37.68 | 37.72 | 1,161,201 | -0.29(-0.75%) |
Aug 30, 2021 | 37.21 | 38.03 | 37.19 | 38.01 | 1,205,673 | +0.95(+2.56%) |
Aug 27, 2021 | 36.67 | 37.33 | 36.64 | 37.06 | 737,158 | +0.42(+1.14%) |
Aug 26, 2021 | 36.55 | 36.79 | 36.42 | 36.64 | 712,287 | +0.04(+0.10%) |
Aug 25, 2021 | 36.51 | 36.83 | 36.26 | 36.61 | 988,448 | +0.10(+0.27%) |
Aug 24, 2021 | 37.02 | 37.10 | 36.35 | 36.51 | 1,195,978 | -0.45(-1.23%) |
Aug 23, 2021 | 37.40 | 37.57 | 36.90 | 36.96 | 1,113,590 | -0.39(-1.05%) |
Aug 20, 2021 | 37.22 | 37.60 | 37.02 | 37.36 | 902,664 | +0.13(+0.36%) |
Aug 19, 2021 | 36.58 | 37.23 | 36.52 | 37.22 | 956,061 | +0.38(+1.04%) |
Aug 18, 2021 | 37.41 | 37.48 | 36.78 | 36.84 | 823,664 | -0.62(-1.66%) |
Aug 17, 2021 | 37.36 | 37.66 | 37.22 | 37.46 | 1,048,598 | -0.03(-0.07%) |
Aug 16, 2021 | 37.34 | 37.55 | 37.28 | 37.49 | 604,039 | +0.15(+0.41%) |
Aug 13, 2021 | 37.11 | 37.43 | 37.00 | 37.34 | 1,005,351 | +0.39(+1.06%) |
Aug 12, 2021 | 36.93 | 37.03 | 36.77 | 36.95 | 913,704 | +0.23(+0.63%) |
Aug 11, 2021 | 36.55 | 36.83 | 36.43 | 36.71 | 694,680 | +0.36(+0.98%) |
Aug 10, 2021 | 36.84 | 36.91 | 36.33 | 36.36 | 641,012 | -0.60(-1.61%) |
Aug 09, 2021 | 36.86 | 37.06 | 36.75 | 36.95 | 544,229 | +0.01(+0.02%) |
Aug 06, 2021 | 36.96 | 37.10 | 36.74 | 36.95 | 575,278 | -0.06(-0.17%) |
Aug 05, 2021 | 36.82 | 37.01 | 36.59 | 37.01 | 640,670 | +0.43(+1.17%) |
Aug 04, 2021 | 36.77 | 36.90 | 36.48 | 36.58 | 883,218 | -0.14(-0.39%) |
Aug 03, 2021 | 36.55 | 36.79 | 36.35 | 36.72 | 974,458 | +0.29(+0.81%) |
Aug 02, 2021 | 36.94 | 37.07 | 36.42 | 36.43 | 938,833 | -0.36(-0.97%) |
Jul 30, 2021 | 36.71 | 37.32 | 36.71 | 36.79 | 1,081,230 | +0.11(+0.29%) |
Jul 29, 2021 | 36.57 | 37.05 | 36.51 | 36.68 | 954,111 | +0.30(+0.83%) |
Jul 28, 2021 | 35.90 | 36.54 | 35.72 | 36.38 | 1,096,077 | +0.83(+2.35%) |
Jul 27, 2021 | 35.36 | 35.61 | 35.16 | 35.54 | 693,326 | +0.14(+0.40%) |
Jul 26, 2021 | 35.59 | 35.76 | 35.24 | 35.40 | 580,314 | -0.26(-0.72%) |
Jul 23, 2021 | 35.19 | 35.71 | 35.18 | 35.66 | 506,142 | +0.51(+1.46%) |
Jul 22, 2021 | 35.28 | 35.45 | 34.93 | 35.14 | 603,101 | -0.32(-0.90%) |
Jul 21, 2021 | 35.59 | 35.85 | 35.42 | 35.46 | 863,934 | -0.11(-0.30%) |
Jul 20, 2021 | 34.87 | 35.79 | 34.79 | 35.57 | 1,557,885 | +0.91(+2.64%) |
Jul 19, 2021 | 35.22 | 35.32 | 34.57 | 34.65 | 1,517,526 | -0.91(-2.55%) |
Jul 16, 2021 | 35.35 | 35.83 | 35.31 | 35.56 | 1,243,211 | +0.37(+1.06%) |
Jul 15, 2021 | 35.01 | 35.28 | 34.84 | 35.19 | 816,053 | +0.19(+0.53%) |
Jul 14, 2021 | 34.81 | 35.32 | 34.80 | 35.00 | 692,563 | +0.15(+0.43%) |
Jul 13, 2021 | 35.08 | 35.23 | 34.69 | 34.85 | 859,298 | -0.29(-0.83%) |
Jul 12, 2021 | 34.73 | 35.19 | 34.62 | 35.14 | 972,848 | +0.49(+1.41%) |
Jul 09, 2021 | 34.11 | 34.68 | 34.01 | 34.65 | 732,775 | +0.65(+1.91%) |
Jul 08, 2021 | 33.74 | 34.11 | 33.63 | 34.01 | 2,345,150 | -0.05(-0.16%) |
Jul 07, 2021 | 34.03 | 34.29 | 33.79 | 34.06 | 895,984 | +0.00(+0.00%) |
Jul 06, 2021 | 33.52 | 34.08 | 33.30 | 34.06 | 1,510,365 | +0.56(+1.67%) |
Jul 02, 2021 | 33.36 | 33.58 | 33.36 | 33.50 | 523,531 | +0.33(+0.99%) |
Jul 01, 2021 | 33.23 | 33.50 | 33.06 | 33.17 | 890,583 | -0.05(-0.16%) |
Jun 30, 2021 | 33.34 | 33.48 | 33.21 | 33.22 | 1,147,237 | -0.13(-0.40%) |
Jun 29, 2021 | 33.42 | 33.66 | 33.23 | 33.36 | 759,889 | -0.09(-0.26%) |
Jun 28, 2021 | 33.79 | 33.80 | 33.26 | 33.45 | 1,014,951 | -0.31(-0.92%) |
Jun 25, 2021 | 33.51 | 33.84 | 33.38 | 33.76 | 2,450,951 | +0.36(+1.09%) |
Jun 24, 2021 | 33.79 | 33.86 | 33.03 | 33.39 | 2,016,217 | -0.36(-1.07%) |
Jun 23, 2021 | 34.09 | 34.17 | 33.74 | 33.76 | 1,016,269 | -0.38(-1.11%) |
Jun 22, 2021 | 34.36 | 34.49 | 34.08 | 34.14 | 1,024,151 | -0.39(-1.13%) |
Jun 21, 2021 | 33.63 | 34.69 | 33.63 | 34.53 | 879,825 | +0.88(+2.60%) |
Jun 18, 2021 | 35.09 | 35.09 | 33.61 | 33.65 | 2,513,670 | -0.49(-1.43%) |
Jun 17, 2021 | 34.08 | 34.14 | 33.79 | 34.14 | 1,195,434 | +0.05(+0.16%) |
Jun 16, 2021 | 34.18 | 34.51 | 34.07 | 34.08 | 1,154,973 | -0.10(-0.28%) |
Jun 15, 2021 | 34.82 | 34.90 | 34.11 | 34.18 | 865,613 | -0.62(-1.78%) |
Jun 14, 2021 | 34.17 | 34.99 | 34.14 | 34.80 | 2,571,972 | +0.59(+1.73%) |
Jun 11, 2021 | 34.32 | 34.32 | 34.11 | 34.21 | 1,250,025 | +0.00(+0.00%) |
Jun 10, 2021 | 33.74 | 34.32 | 33.59 | 34.21 | 898,452 | +0.43(+1.28%) |
Jun 09, 2021 | 33.79 | 33.93 | 33.43 | 33.77 | 2,004,146 | +0.26(+0.77%) |
Jun 08, 2021 | 33.26 | 33.66 | 33.23 | 33.52 | 861,242 | +0.38(+1.15%) |
Jun 07, 2021 | 32.78 | 33.18 | 32.66 | 33.14 | 733,336 | +0.57(+1.74%) |
Jun 04, 2021 | 32.79 | 32.83 | 32.47 | 32.57 | 753,128 | -0.10(-0.30%) |
Jun 03, 2021 | 32.61 | 32.74 | 32.44 | 32.67 | 850,815 | +0.12(+0.38%) |
Jun 02, 2021 | 32.35 | 32.55 | 32.20 | 32.54 | 788,762 | +0.31(+0.96%) |
Jun 01, 2021 | 31.61 | 32.28 | 31.57 | 32.23 | 759,053 | +0.64(+2.02%) |
May 28, 2021 | 31.74 | 31.77 | 31.48 | 31.60 | 1,037,720 | +0.02(+0.06%) |
May 27, 2021 | 31.91 | 31.98 | 31.49 | 31.58 | 1,407,837 | -0.23(-0.72%) |
May 26, 2021 | 31.61 | 31.87 | 31.55 | 31.81 | 898,950 | +0.35(+1.12%) |
May 25, 2021 | 31.86 | 31.86 | 31.38 | 31.46 | 991,848 | -0.14(-0.45%) |
May 24, 2021 | 31.55 | 31.80 | 31.46 | 31.60 | 862,153 | +0.26(+0.84%) |
May 21, 2021 | 31.48 | 31.54 | 31.19 | 31.33 | 999,911 | -0.08(-0.25%) |
May 20, 2021 | 31.11 | 31.53 | 31.04 | 31.41 | 795,263 | +0.28(+0.91%) |
May 19, 2021 | 30.96 | 31.13 | 30.67 | 31.13 | 770,380 | -0.08(-0.25%) |
May 18, 2021 | 31.27 | 31.52 | 31.11 | 31.21 | 735,590 | -0.11(-0.34%) |
May 17, 2021 | 31.37 | 31.48 | 31.23 | 31.31 | 808,044 | -0.13(-0.42%) |
May 14, 2021 | 31.29 | 31.48 | 31.16 | 31.45 | 1,126,988 | +0.31(+0.99%) |
May 13, 2021 | 30.47 | 31.42 | 30.47 | 31.14 | 1,118,925 | +0.72(+2.38%) |
May 12, 2021 | 31.21 | 31.36 | 30.36 | 30.41 | 945,217 | -0.89(-2.85%) |
May 11, 2021 | 31.92 | 31.92 | 31.11 | 31.31 | 1,231,015 | -0.90(-2.79%) |
May 10, 2021 | 32.11 | 32.77 | 32.05 | 32.20 | 2,111,864 | +0.17(+0.52%) |
May 07, 2021 | 31.66 | 32.07 | 31.61 | 32.04 | 1,021,201 | +0.47(+1.48%) |
May 06, 2021 | 30.94 | 31.57 | 30.94 | 31.57 | 870,235 | +0.76(+2.46%) |
May 05, 2021 | 31.02 | 31.86 | 30.66 | 30.81 | 2,020,648 | -1.08(-3.37%) |
May 04, 2021 | 32.17 | 32.22 | 31.79 | 31.89 | 1,060,606 | -0.30(-0.93%) |
May 03, 2021 | 32.39 | 32.45 | 32.09 | 32.19 | 1,255,697 | -0.01(-0.03%) |
Apr 30, 2021 | 31.98 | 32.36 | 31.91 | 32.20 | 1,413,292 | +0.11(+0.36%) |
Apr 29, 2021 | 32.01 | 32.39 | 31.82 | 32.08 | 888,266 | +0.26(+0.81%) |
Apr 28, 2021 | 31.97 | 32.04 | 31.78 | 31.82 | 779,428 | -0.05(-0.17%) |
Apr 27, 2021 | 31.96 | 32.08 | 31.72 | 31.88 | 796,215 | -0.07(-0.22%) |
Apr 26, 2021 | 32.04 | 32.29 | 31.87 | 31.95 | 1,033,650 | +0.07(+0.22%) |
Apr 23, 2021 | 31.99 | 32.09 | 31.75 | 31.88 | 836,729 | +0.00(+0.00%) |
Apr 22, 2021 | 32.37 | 32.37 | 31.74 | 31.88 | 1,109,928 | -0.36(-1.12%) |
Apr 21, 2021 | 32.35 | 32.46 | 32.07 | 32.24 | 987,871 | +0.04(+0.14%) |
Apr 20, 2021 | 31.29 | 32.30 | 31.29 | 32.19 | 1,773,023 | +0.95(+3.04%) |
Apr 19, 2021 | 31.25 | 31.37 | 31.03 | 31.24 | 1,039,868 | -0.01(-0.03%) |
Apr 16, 2021 | 31.47 | 31.53 | 31.16 | 31.25 | 777,791 | -0.11(-0.34%) |
Apr 15, 2021 | 31.07 | 31.39 | 30.95 | 31.36 | 1,100,834 | +0.51(+1.65%) |
Apr 14, 2021 | 31.17 | 31.33 | 30.82 | 30.85 | 760,196 | -0.33(-1.07%) |
Apr 13, 2021 | 30.96 | 31.24 | 30.95 | 31.18 | 1,464,299 | +0.21(+0.68%) |
Apr 12, 2021 | 30.76 | 31.00 | 30.59 | 30.97 | 1,034,275 | +0.29(+0.95%) |
Apr 09, 2021 | 30.66 | 30.74 | 30.53 | 30.68 | 761,179 | +0.14(+0.46%) |
Apr 08, 2021 | 30.45 | 30.71 | 30.45 | 30.54 | 1,014,451 | +0.18(+0.58%) |
Apr 07, 2021 | 30.41 | 30.59 | 30.21 | 30.37 | 846,148 | +0.01(+0.03%) |
Apr 06, 2021 | 30.10 | 30.41 | 30.10 | 30.36 | 853,792 | +0.11(+0.35%) |
Apr 05, 2021 | 30.50 | 30.70 | 30.08 | 30.25 | 1,815,853 | -0.12(-0.40%) |
Apr 01, 2021 | 29.77 | 30.37 | 29.51 | 30.37 | 1,536,127 | +0.83(+2.83%) |
Mar 31, 2021 | 29.77 | 29.89 | 29.42 | 29.54 | 1,284,486 | -0.27(-0.91%) |
Mar 30, 2021 | 30.08 | 30.12 | 29.73 | 29.81 | 782,614 | -0.17(-0.55%) |
Mar 29, 2021 | 30.07 | 30.19 | 29.77 | 29.98 | 1,488,885 | +0.03(+0.09%) |
Mar 26, 2021 | 29.44 | 29.95 | 29.30 | 29.95 | 1,148,897 | +0.67(+2.27%) |
Mar 25, 2021 | 28.91 | 29.48 | 28.32 | 29.29 | 1,427,679 | +0.22(+0.75%) |
Mar 24, 2021 | 29.56 | 29.86 | 29.02 | 29.07 | 1,367,544 | -0.46(-1.54%) |
Mar 23, 2021 | 29.13 | 29.84 | 29.08 | 29.52 | 1,661,407 | +0.39(+1.35%) |
Mar 22, 2021 | 29.26 | 29.46 | 29.03 | 29.13 | 1,422,534 | -0.17(-0.57%) |
Mar 19, 2021 | 30.00 | 30.12 | 29.23 | 29.30 | 4,379,102 | -0.65(-2.16%) |
Mar 18, 2021 | 29.86 | 30.17 | 29.62 | 29.94 | 1,379,490 | -0.12(-0.41%) |
Mar 17, 2021 | 30.11 | 30.17 | 29.70 | 30.07 | 1,171,695 | -0.11(-0.38%) |
Mar 16, 2021 | 30.13 | 30.39 | 30.01 | 30.18 | 1,339,105 | +0.05(+0.17%) |
Mar 15, 2021 | 29.43 | 30.24 | 29.24 | 30.13 | 2,066,504 | +0.80(+2.72%) |
Mar 12, 2021 | 28.67 | 29.34 | 28.44 | 29.33 | 1,304,185 | +0.69(+2.42%) |
Mar 11, 2021 | 28.71 | 29.02 | 28.49 | 28.64 | 1,306,063 | -0.07(-0.24%) |
Mar 10, 2021 | 28.79 | 29.10 | 28.68 | 28.71 | 1,209,624 | +0.01(+0.03%) |
Mar 09, 2021 | 28.91 | 29.29 | 28.69 | 28.70 | 1,037,053 | +0.01(+0.03%) |
Mar 08, 2021 | 28.30 | 29.07 | 28.16 | 28.69 | 1,435,521 | +0.54(+1.93%) |
Mar 05, 2021 | 27.80 | 28.23 | 27.52 | 28.15 | 1,550,247 | +0.49(+1.77%) |
Mar 04, 2021 | 27.86 | 28.38 | 27.52 | 27.66 | 1,985,170 | -0.06(-0.22%) |
Mar 03, 2021 | 28.03 | 28.08 | 27.57 | 27.72 | 1,307,128 | -0.28(-1.00%) |
Mar 02, 2021 | 28.08 | 28.28 | 27.81 | 28.00 | 1,421,882 | -0.05(-0.19%) |
Mar 01, 2021 | 27.92 | 28.56 | 27.92 | 28.05 | 1,393,510 | +0.42(+1.52%) |
Feb 26, 2021 | 27.89 | 28.10 | 27.60 | 27.63 | 1,582,788 | -0.27(-0.97%) |
Feb 25, 2021 | 28.09 | 28.43 | 27.78 | 27.90 | 1,130,146 | -0.17(-0.59%) |
Feb 24, 2021 | 27.87 | 28.14 | 27.77 | 28.07 | 1,084,819 | +0.38(+1.35%) |
Feb 23, 2021 | 27.83 | 28.08 | 27.60 | 27.69 | 1,136,116 | -0.04(-0.16%) |
Feb 22, 2021 | 27.92 | 27.97 | 27.56 | 27.74 | 1,100,855 | -0.10(-0.38%) |
Feb 19, 2021 | 27.79 | 27.96 | 27.68 | 27.84 | 997,241 | +0.12(+0.44%) |
Feb 18, 2021 | 28.05 | 28.18 | 27.68 | 27.72 | 988,793 | -0.32(-1.15%) |
Feb 17, 2021 | 28.28 | 28.40 | 27.99 | 28.04 | 1,134,608 | -0.26(-0.92%) |
Feb 16, 2021 | 28.62 | 28.62 | 27.98 | 28.30 | 1,232,569 | -0.10(-0.37%) |
Feb 12, 2021 | 27.83 | 28.44 | 27.70 | 28.41 | 1,345,433 | +0.54(+1.94%) |
Feb 11, 2021 | 27.89 | 28.47 | 27.64 | 27.87 | 1,928,540 | +0.17(+0.63%) |
Feb 10, 2021 | 28.15 | 28.52 | 27.58 | 27.69 | 1,605,038 | -0.30(-1.06%) |
Feb 09, 2021 | 27.65 | 28.15 | 27.51 | 27.99 | 1,375,099 | +0.40(+1.45%) |
Feb 08, 2021 | 27.39 | 27.63 | 27.22 | 27.59 | 1,110,047 | +0.20(+0.73%) |
Feb 05, 2021 | 27.46 | 27.46 | 27.20 | 27.39 | 787,501 | +0.02(+0.06%) |
Feb 04, 2021 | 27.05 | 27.49 | 26.96 | 27.37 | 901,157 | +0.35(+1.29%) |
Feb 03, 2021 | 27.13 | 27.24 | 26.62 | 27.02 | 821,146 | -0.21(-0.77%) |
Feb 02, 2021 | 27.05 | 27.48 | 26.73 | 27.23 | 1,083,534 | +0.24(+0.91%) |
Feb 01, 2021 | 26.07 | 26.99 | 25.77 | 26.99 | 999,845 | +0.99(+3.79%) |
Jan 29, 2021 | 26.18 | 26.38 | 25.65 | 26.00 | 1,040,679 | -0.18(-0.70%) |
Jan 28, 2021 | 26.27 | 26.51 | 26.12 | 26.18 | 793,592 | +0.00(+0.00%) |
Jan 27, 2021 | 26.94 | 26.99 | 26.10 | 26.18 | 1,012,828 | -0.99(-3.65%) |
Jan 26, 2021 | 26.99 | 27.31 | 26.86 | 27.17 | 851,769 | +0.22(+0.81%) |
Jan 25, 2021 | 27.03 | 27.17 | 26.66 | 26.96 | 742,612 | -0.03(-0.13%) |
Jan 22, 2021 | 26.77 | 27.01 | 26.65 | 26.99 | 732,329 | +0.09(+0.32%) |
Jan 21, 2021 | 27.03 | 27.03 | 26.43 | 26.90 | 725,142 | -0.18(-0.67%) |
Jan 20, 2021 | 26.69 | 27.13 | 26.60 | 27.09 | 902,731 | +0.40(+1.50%) |
Jan 19, 2021 | 26.80 | 26.84 | 26.50 | 26.69 | 848,965 | +0.10(+0.36%) |
Jan 15, 2021 | 26.34 | 26.64 | 26.17 | 26.59 | 665,702 | +0.17(+0.66%) |
Jan 14, 2021 | 26.63 | 26.78 | 26.34 | 26.42 | 697,411 | -0.11(-0.43%) |
Jan 13, 2021 | 26.38 | 26.68 | 26.30 | 26.53 | 623,898 | +0.25(+0.96%) |
Jan 12, 2021 | 26.22 | 26.48 | 26.14 | 26.28 | 1,124,335 | -0.10(-0.40%) |
Jan 11, 2021 | 26.24 | 26.46 | 26.14 | 26.38 | 1,194,047 | -0.02(-0.07%) |
Jan 08, 2021 | 25.87 | 26.40 | 25.84 | 26.40 | 1,218,286 | +0.53(+2.05%) |
Jan 07, 2021 | 26.10 | 26.21 | 25.71 | 25.87 | 1,743,968 | -0.41(-1.55%) |
Jan 06, 2021 | 26.44 | 26.54 | 25.85 | 26.28 | 1,413,655 | -0.11(-0.43%) |
Jan 05, 2021 | 26.37 | 26.64 | 26.35 | 26.39 | 919,636 | +0.01(+0.03%) |
Jan 04, 2021 | 27.26 | 27.31 | 26.36 | 26.38 | 1,165,621 | -0.83(-3.06%) |
Dec 31, 2020 | 27.22 | 27.22 | 27.22 | 664,321 | +0.20(+0.74%) | |
Dec 30, 2020 | 26.94 | 27.10 | 26.82 | 27.02 | 664,321 | +0.11(+0.42%) |
Dec 29, 2020 | 27.02 | 27.14 | 26.78 | 26.90 | 822,345 | -0.04(-0.16%) |
Dec 28, 2020 | 26.94 | 27.05 | 26.61 | 26.95 | 736,184 | +0.13(+0.48%) |
Dec 24, 2020 | 26.74 | 26.84 | 26.56 | 26.82 | 391,034 | +0.21(+0.78%) |
Dec 23, 2020 | 27.27 | 27.34 | 26.59 | 26.61 | 1,108,699 | -0.58(-2.13%) |
Dec 22, 2020 | 26.66 | 27.20 | 26.45 | 27.19 | 897,463 | +0.54(+2.01%) |
Dec 21, 2020 | 25.97 | 26.65 | 25.88 | 26.65 | 1,708,579 | +0.31(+1.18%) |
Dec 18, 2020 | 27.29 | 27.35 | 26.31 | 26.34 | 2,147,744 | -1.00(-3.64%) |
Dec 17, 2020 | 27.22 | 27.41 | 27.01 | 27.34 | 947,025 | +0.18(+0.67%) |
Dec 16, 2020 | 27.05 | 27.42 | 26.95 | 27.16 | 1,426,725 | +0.23(+0.84%) |
Dec 15, 2020 | 26.40 | 26.94 | 26.19 | 26.93 | 1,511,966 | +0.64(+2.44%) |
Dec 14, 2020 | 26.50 | 26.98 | 26.23 | 26.29 | 1,548,552 | -0.01(-0.03%) |
Dec 11, 2020 | 26.09 | 26.39 | 26.06 | 26.30 | 1,108,066 | +0.07(+0.26%) |
Dec 10, 2020 | 26.13 | 26.36 | 25.99 | 26.23 | 1,710,460 | -0.05(-0.20%) |
Dec 09, 2020 | 26.62 | 26.66 | 26.14 | 26.28 | 1,791,736 | +0.03(+0.10%) |
Dec 08, 2020 | 25.88 | 26.38 | 25.54 | 26.26 | 2,517,410 | +0.71(+2.78%) |
Dec 07, 2020 | 25.74 | 25.90 | 25.51 | 25.55 | 1,333,179 | -0.19(-0.74%) |
Dec 04, 2020 | 25.75 | 25.93 | 25.53 | 25.74 | 3,062,430 | +0.17(+0.68%) |
Dec 03, 2020 | 25.58 | 25.88 | 25.40 | 25.56 | 2,906,435 | -0.09(-0.34%) |
Dec 02, 2020 | 26.04 | 26.04 | 25.46 | 25.65 | 2,653,059 | -0.39(-1.50%) |