Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.15 | 34.23 | 33.39 | 33.54 | 1,377,008 | -0.90(-2.60%) |
Nov 29, 2021 | 34.95 | 34.95 | 34.34 | 34.43 | 929,955 | -0.18(-0.51%) |
Nov 26, 2021 | 34.97 | 35.26 | 34.05 | 34.61 | 689,106 | -1.21(-3.37%) |
Nov 24, 2021 | 35.80 | 35.93 | 35.52 | 35.81 | 611,715 | +0.03(+0.08%) |
Nov 23, 2021 | 35.69 | 36.13 | 35.46 | 35.79 | 736,182 | +0.20(+0.55%) |
Nov 22, 2021 | 35.48 | 35.86 | 35.38 | 35.59 | 850,349 | +0.20(+0.55%) |
Nov 19, 2021 | 35.79 | 35.98 | 35.37 | 35.39 | 837,521 | -0.45(-1.26%) |
Nov 18, 2021 | 36.25 | 35.94 | 35.77 | 35.84 | 974,179 | -0.34(-0.95%) |
Nov 17, 2021 | 36.44 | 36.70 | 35.99 | 36.19 | 1,540,462 | +1.23(+3.51%) |
Nov 16, 2021 | 35.75 | 35.80 | 34.91 | 34.96 | 1,227,576 | -0.73(-2.03%) |
Nov 15, 2021 | 34.56 | 35.81 | 34.56 | 35.69 | 1,443,387 | +1.20(+3.47%) |
Nov 12, 2021 | 34.61 | 34.81 | 34.36 | 34.49 | 644,732 | -0.09(-0.26%) |
Nov 11, 2021 | 34.33 | 34.73 | 34.15 | 34.58 | 1,184,341 | +0.42(+1.24%) |
Nov 10, 2021 | 34.12 | 34.16 | 1,021,218 | +0.04(+0.11%) | ||
Nov 09, 2021 | 33.62 | 34.19 | 33.62 | 34.12 | 920,059 | +0.54(+1.61%) |
Nov 08, 2021 | 33.83 | 33.83 | 33.33 | 33.58 | 717,702 | -0.04(-0.12%) |
Nov 05, 2021 | 33.89 | 34.27 | 33.52 | 33.62 | 869,023 | -0.15(-0.44%) |
Nov 04, 2021 | 33.88 | 35.52 | 33.44 | 33.76 | 1,314,130 | -0.90(-2.60%) |
Nov 03, 2021 | 34.39 | 34.84 | 34.10 | 34.67 | 1,326,990 | +0.39(+1.14%) |
Nov 02, 2021 | 33.52 | 34.50 | 33.50 | 34.27 | 1,534,878 | +0.79(+2.37%) |
Nov 01, 2021 | 33.48 | 33.88 | 33.31 | 33.48 | 1,699,168 | +0.17(+0.50%) |
Oct 29, 2021 | 33.35 | 33.65 | 32.94 | 33.31 | 3,253,904 | -0.03(-0.09%) |
Oct 28, 2021 | 33.11 | 33.47 | 33.08 | 33.34 | 981,152 | +0.27(+0.83%) |
Oct 27, 2021 | 33.63 | 33.70 | 33.05 | 33.07 | 922,936 | -0.74(-2.18%) |
Oct 26, 2021 | 33.82 | 33.80 | 592,141 | -0.09(-0.26%) | ||
Oct 25, 2021 | 34.82 | 34.88 | 33.80 | 33.89 | 868,970 | -0.72(-2.07%) |
Oct 22, 2021 | 34.62 | 34.96 | 34.50 | 34.61 | 511,195 | +0.09(+0.26%) |
Oct 21, 2021 | 34.03 | 34.58 | 33.90 | 34.52 | 1,038,797 | +0.47(+1.38%) |
Oct 20, 2021 | 34.10 | 34.28 | 33.81 | 34.05 | 937,700 | -0.05(-0.14%) |
Oct 19, 2021 | 34.46 | 34.46 | 33.59 | 34.10 | 933,491 | -0.24(-0.69%) |
Oct 18, 2021 | 34.26 | 34.45 | 34.10 | 34.33 | 706,193 | +0.08(+0.23%) |
Oct 15, 2021 | 34.54 | 34.63 | 34.10 | 34.25 | 856,831 | -0.15(-0.43%) |
Oct 14, 2021 | 35.03 | 35.03 | 34.04 | 34.40 | 1,319,595 | -0.25(-0.71%) |
Oct 13, 2021 | 34.66 | 35.27 | 34.41 | 34.65 | 2,224,564 | +0.56(+1.64%) |
Oct 12, 2021 | 32.86 | 34.12 | 32.39 | 34.09 | 4,214,963 | +2.88(+9.24%) |
Oct 11, 2021 | 31.55 | 31.79 | 31.20 | 31.20 | 405,845 | -0.26(-0.84%) |
Oct 08, 2021 | 31.28 | 31.61 | 31.21 | 31.47 | 426,365 | +0.20(+0.63%) |
Oct 07, 2021 | 31.05 | 31.53 | 30.96 | 31.27 | 705,588 | +0.42(+1.37%) |
Oct 06, 2021 | 30.50 | 30.85 | 30.10 | 30.85 | 835,091 | +0.10(+0.32%) |
Oct 05, 2021 | 31.25 | 31.34 | 30.63 | 30.75 | 1,175,367 | -0.38(-1.23%) |
Oct 04, 2021 | 31.30 | 31.68 | 31.00 | 31.14 | 1,000,133 | -0.03(-0.09%) |
Oct 01, 2021 | 30.70 | 31.41 | 30.53 | 31.16 | 657,312 | +0.58(+1.89%) |
Sep 30, 2021 | 31.59 | 31.59 | 30.58 | 30.59 | 845,179 | -0.79(-2.53%) |
Sep 29, 2021 | 31.50 | 31.69 | 31.28 | 31.38 | 783,834 | -0.13(-0.40%) |
Sep 28, 2021 | 31.70 | 31.86 | 31.45 | 31.51 | 650,106 | -0.21(-0.65%) |
Sep 27, 2021 | 31.75 | 32.03 | 31.50 | 31.71 | 675,519 | +0.18(+0.56%) |
Sep 24, 2021 | 31.57 | 31.86 | 31.41 | 31.54 | 596,116 | -0.05(-0.16%) |
Sep 23, 2021 | 30.81 | 31.81 | 30.74 | 31.59 | 979,969 | +1.03(+3.37%) |
Sep 22, 2021 | 30.50 | 31.08 | 30.36 | 30.56 | 807,044 | +0.43(+1.43%) |
Sep 21, 2021 | 30.05 | 30.29 | 29.89 | 30.13 | 793,229 | +0.25(+0.82%) |
Sep 20, 2021 | 29.77 | 30.03 | 29.24 | 29.88 | 872,171 | -0.49(-1.62%) |
Sep 17, 2021 | 31.06 | 31.10 | 30.11 | 30.37 | 2,138,368 | -0.86(-2.76%) |
Sep 16, 2021 | 31.47 | 31.47 | 30.99 | 31.23 | 517,199 | -0.23(-0.72%) |
Sep 15, 2021 | 31.41 | 31.57 | 31.21 | 31.46 | 525,425 | +0.07(+0.22%) |
Sep 14, 2021 | 31.26 | 31.68 | 31.09 | 31.39 | 1,080,467 | +0.33(+1.07%) |
Sep 13, 2021 | 30.84 | 31.09 | 30.63 | 31.06 | 1,018,163 | +0.53(+1.74%) |
Sep 10, 2021 | 31.00 | 31.17 | 30.53 | 30.53 | 782,643 | -0.30(-0.99%) |
Sep 09, 2021 | 30.51 | 31.03 | 30.33 | 30.83 | 1,111,549 | +0.26(+0.87%) |
Sep 08, 2021 | 30.24 | 30.58 | 30.16 | 30.57 | 969,902 | +0.33(+1.10%) |
Sep 07, 2021 | 30.03 | 30.28 | 29.98 | 30.23 | 1,200,683 | +0.08(+0.26%) |
Sep 03, 2021 | 29.96 | 30.17 | 29.89 | 30.15 | 861,096 | +0.10(+0.33%) |
Sep 02, 2021 | 29.93 | 30.16 | 29.83 | 30.06 | 580,610 | +0.18(+0.59%) |
Sep 01, 2021 | 29.68 | 30.03 | 29.39 | 29.88 | 537,759 | +0.29(+0.99%) |
Aug 31, 2021 | 29.61 | 29.72 | 29.39 | 29.59 | 640,677 | -0.21(-0.69%) |
Aug 30, 2021 | 30.05 | 30.06 | 29.76 | 29.79 | 404,269 | -0.22(-0.72%) |
Aug 27, 2021 | 29.51 | 30.13 | 29.48 | 30.01 | 602,310 | +0.57(+1.95%) |
Aug 26, 2021 | 29.66 | 29.72 | 29.28 | 29.43 | 1,197,615 | -0.31(-1.05%) |
Aug 25, 2021 | 29.47 | 29.91 | 29.39 | 29.75 | 969,265 | +0.28(+0.96%) |
Aug 24, 2021 | 29.27 | 29.61 | 29.16 | 29.46 | 1,088,393 | +0.27(+0.94%) |
Aug 23, 2021 | 29.29 | 29.40 | 29.15 | 29.19 | 497,014 | +0.07(+0.23%) |
Aug 20, 2021 | 29.06 | 29.27 | 28.99 | 29.12 | 725,900 | +0.05(+0.17%) |
Aug 19, 2021 | 29.10 | 29.39 | 28.96 | 29.07 | 626,684 | -0.39(-1.33%) |
Aug 18, 2021 | 29.71 | 29.83 | 29.45 | 29.46 | 811,621 | -0.30(-1.02%) |
Aug 17, 2021 | 30.19 | 30.25 | 29.53 | 29.77 | 722,352 | -0.52(-1.71%) |
Aug 16, 2021 | 29.89 | 30.30 | 29.77 | 30.28 | 1,136,854 | +0.29(+0.98%) |
Aug 13, 2021 | 30.26 | 30.53 | 29.97 | 29.99 | 1,082,290 | -0.24(-0.81%) |
Aug 12, 2021 | 30.69 | 30.77 | 30.14 | 30.23 | 1,240,990 | -0.24(-0.80%) |
Aug 11, 2021 | 29.60 | 30.53 | 29.43 | 30.48 | 6,848,766 | +0.87(+2.94%) |
Aug 10, 2021 | 29.80 | 29.99 | 29.36 | 29.61 | 2,253,623 | -0.20(-0.66%) |
Aug 09, 2021 | 30.36 | 30.51 | 29.57 | 29.80 | 1,836,735 | -0.68(-2.24%) |
Aug 06, 2021 | 31.07 | 31.40 | 30.46 | 30.49 | 1,125,014 | +0.02(+0.06%) |
Aug 05, 2021 | 29.95 | 31.02 | 29.80 | 30.47 | 1,230,285 | +0.42(+1.40%) |
Aug 04, 2021 | 30.47 | 30.53 | 29.91 | 30.05 | 1,588,441 | -0.64(-2.10%) |
Aug 03, 2021 | 30.20 | 30.85 | 29.78 | 30.69 | 1,227,096 | +0.51(+1.68%) |
Aug 02, 2021 | 30.24 | 30.66 | 30.12 | 30.19 | 993,085 | +0.21(+0.72%) |
Jul 30, 2021 | 29.91 | 30.33 | 29.90 | 29.97 | 725,408 | -0.15(-0.49%) |
Jul 29, 2021 | 30.08 | 30.40 | 29.99 | 30.12 | 575,708 | +0.32(+1.08%) |
Jul 28, 2021 | 29.80 | 30.09 | 29.39 | 29.80 | 657,918 | +0.12(+0.39%) |
Jul 27, 2021 | 29.61 | 29.91 | 29.43 | 29.68 | 645,456 | -0.20(-0.65%) |
Jul 26, 2021 | 29.71 | 29.90 | 29.50 | 29.87 | 657,630 | +0.22(+0.76%) |
Jul 23, 2021 | 29.31 | 29.69 | 29.31 | 29.65 | 801,481 | +0.48(+1.64%) |
Jul 22, 2021 | 29.84 | 29.86 | 29.09 | 29.17 | 877,022 | -0.67(-2.26%) |
Jul 21, 2021 | 30.27 | 30.45 | 29.81 | 29.84 | 916,020 | -0.12(-0.39%) |
Jul 20, 2021 | 29.37 | 30.15 | 29.23 | 29.96 | 1,211,642 | +0.50(+1.69%) |
Jul 19, 2021 | 29.15 | 29.76 | 29.05 | 29.46 | 981,906 | -0.24(-0.82%) |
Jul 16, 2021 | 30.44 | 30.62 | 29.65 | 29.71 | 937,402 | -0.71(-2.34%) |
Jul 15, 2021 | 30.54 | 30.80 | 30.33 | 30.42 | 602,524 | -0.37(-1.21%) |
Jul 14, 2021 | 30.94 | 31.34 | 30.75 | 30.79 | 555,505 | -0.14(-0.44%) |
Jul 13, 2021 | 31.27 | 31.31 | 30.77 | 30.93 | 616,441 | -0.46(-1.46%) |
Jul 12, 2021 | 31.04 | 31.52 | 30.94 | 31.39 | 581,113 | +0.11(+0.34%) |
Jul 09, 2021 | 31.13 | 31.34 | 31.02 | 31.28 | 565,988 | +0.53(+1.72%) |
Jul 08, 2021 | 30.91 | 31.18 | 30.63 | 30.75 | 821,309 | -0.74(-2.36%) |
Jul 07, 2021 | 31.17 | 31.60 | 31.05 | 31.49 | 710,821 | +0.23(+0.75%) |
Jul 06, 2021 | 31.77 | 31.81 | 30.83 | 31.26 | 1,412,614 | -0.51(-1.60%) |
Jul 02, 2021 | 32.00 | 32.05 | 31.67 | 31.77 | 598,304 | -0.23(-0.73%) |
Jul 01, 2021 | 31.95 | 32.16 | 31.77 | 32.00 | 807,813 | +0.29(+0.92%) |
Jun 30, 2021 | 31.48 | 31.77 | 31.48 | 31.71 | 744,497 | +0.05(+0.15%) |
Jun 29, 2021 | 31.98 | 32.11 | 31.60 | 31.66 | 403,559 | -0.07(-0.22%) |
Jun 28, 2021 | 32.09 | 32.09 | 31.57 | 31.73 | 954,460 | -0.46(-1.43%) |
Jun 25, 2021 | 31.90 | 32.31 | 31.87 | 32.19 | 1,536,993 | +0.22(+0.70%) |
Jun 24, 2021 | 31.88 | 32.00 | 31.57 | 31.96 | 925,844 | +0.27(+0.86%) |
Jun 23, 2021 | 32.56 | 32.60 | 31.54 | 31.69 | 1,844,670 | -0.74(-2.29%) |
Jun 22, 2021 | 32.39 | 32.60 | 32.11 | 32.43 | 720,761 | +0.01(+0.03%) |
Jun 21, 2021 | 31.96 | 32.47 | 31.94 | 32.42 | 832,709 | +0.82(+2.60%) |
Jun 18, 2021 | 31.86 | 31.97 | 31.58 | 31.60 | 1,769,571 | -0.65(-2.03%) |
Jun 17, 2021 | 32.58 | 32.68 | 31.65 | 32.26 | 1,556,457 | -0.45(-1.37%) |
Jun 16, 2021 | 33.36 | 33.45 | 32.50 | 32.71 | 1,456,151 | -0.68(-2.05%) |
Jun 15, 2021 | 33.20 | 33.42 | 33.06 | 33.39 | 603,253 | +0.28(+0.86%) |
Jun 14, 2021 | 33.69 | 33.85 | 33.01 | 33.11 | 1,092,145 | -0.55(-1.63%) |
Jun 11, 2021 | 33.22 | 33.65 | 33.22 | 33.65 | 1,061,046 | +0.47(+1.41%) |
Jun 10, 2021 | 33.80 | 33.80 | 33.16 | 33.18 | 587,117 | -0.22(-0.67%) |
Jun 09, 2021 | 33.41 | 33.62 | 33.18 | 33.41 | 717,256 | -0.03(-0.09%) |
Jun 08, 2021 | 32.97 | 33.46 | 32.79 | 33.44 | 880,604 | +0.41(+1.24%) |
Jun 07, 2021 | 33.02 | 33.16 | 32.86 | 33.03 | 768,557 | +0.05(+0.15%) |
Jun 04, 2021 | 32.84 | 33.02 | 32.58 | 32.98 | 646,327 | +0.21(+0.66%) |
Jun 03, 2021 | 32.68 | 32.88 | 32.30 | 32.76 | 810,080 | +0.04(+0.12%) |
Jun 02, 2021 | 32.77 | 32.89 | 32.48 | 32.73 | 862,817 | +0.09(+0.27%) |
Jun 01, 2021 | 32.45 | 32.72 | 32.27 | 32.64 | 906,929 | +0.40(+1.24%) |
May 28, 2021 | 32.24 | 32.40 | 31.89 | 32.24 | 1,106,452 | +0.16(+0.49%) |
May 27, 2021 | 32.02 | 32.35 | 31.98 | 32.08 | 1,095,105 | +0.35(+1.09%) |
May 26, 2021 | 31.56 | 31.77 | 31.35 | 31.73 | 650,736 | +0.18(+0.56%) |
May 25, 2021 | 31.76 | 31.91 | 31.55 | 31.56 | 905,666 | -0.19(-0.61%) |
May 24, 2021 | 31.78 | 31.89 | 31.37 | 31.75 | 1,054,201 | -0.04(-0.12%) |
May 21, 2021 | 31.78 | 32.07 | 31.68 | 31.79 | 3,136,065 | +0.19(+0.62%) |
May 20, 2021 | 30.98 | 31.90 | 30.71 | 31.60 | 1,962,977 | +0.78(+2.53%) |
May 19, 2021 | 30.58 | 30.84 | 30.07 | 30.82 | 1,269,103 | +0.31(+1.02%) |
May 18, 2021 | 30.81 | 30.93 | 30.47 | 30.51 | 813,680 | -0.35(-1.14%) |
May 17, 2021 | 30.79 | 30.89 | 30.45 | 30.86 | 799,606 | +0.00(+0.00%) |
May 14, 2021 | 30.90 | 30.97 | 30.59 | 30.86 | 677,016 | +0.19(+0.63%) |
May 13, 2021 | 30.23 | 30.71 | 30.14 | 30.66 | 919,880 | +0.42(+1.38%) |
May 12, 2021 | 31.08 | 31.08 | 30.21 | 30.25 | 728,960 | -0.71(-2.29%) |
May 11, 2021 | 31.18 | 31.25 | 30.78 | 30.96 | 965,307 | -0.46(-1.46%) |
May 10, 2021 | 31.48 | 31.75 | 31.39 | 31.41 | 1,513,130 | +0.12(+0.37%) |
May 07, 2021 | 30.88 | 31.57 | 30.86 | 31.30 | 1,242,201 | +0.23(+0.75%) |
May 06, 2021 | 31.15 | 31.20 | 30.48 | 31.06 | 1,317,298 | -0.07(-0.22%) |
May 05, 2021 | 31.07 | 31.28 | 30.84 | 31.13 | 1,778,404 | +0.17(+0.53%) |
May 04, 2021 | 30.74 | 31.13 | 30.64 | 30.97 | 1,247,839 | +0.26(+0.86%) |
May 03, 2021 | 30.85 | 30.92 | 30.56 | 30.70 | 1,410,217 | +0.15(+0.48%) |
Apr 30, 2021 | 30.42 | 30.86 | 30.15 | 30.56 | 2,875,022 | +0.20(+0.67%) |
Apr 29, 2021 | 29.35 | 30.45 | 29.21 | 30.35 | 2,688,803 | +2.07(+7.33%) |
Apr 28, 2021 | 28.28 | 28.58 | 28.23 | 28.28 | 1,257,562 | +0.15(+0.52%) |
Apr 27, 2021 | 28.03 | 28.28 | 27.78 | 28.13 | 1,365,523 | +0.02(+0.07%) |
Apr 26, 2021 | 28.22 | 28.34 | 28.05 | 28.11 | 1,233,622 | +0.07(+0.24%) |
Apr 23, 2021 | 27.89 | 28.07 | 27.72 | 28.05 | 1,118,851 | +0.26(+0.95%) |
Apr 22, 2021 | 27.70 | 27.97 | 27.52 | 27.78 | 2,050,002 | +0.18(+0.63%) |
Apr 21, 2021 | 27.66 | 27.85 | 27.61 | 27.61 | 1,194,744 | +0.04(+0.14%) |
Apr 20, 2021 | 27.45 | 27.76 | 27.28 | 27.57 | 1,189,103 | -0.03(-0.11%) |
Apr 19, 2021 | 27.73 | 27.94 | 27.30 | 27.60 | 2,403,018 | +1.12(+4.23%) |
Apr 16, 2021 | 26.48 | 26.65 | 26.29 | 26.48 | 845,510 | +0.21(+0.82%) |
Apr 15, 2021 | 26.10 | 26.30 | 25.96 | 26.27 | 740,150 | +0.28(+1.09%) |
Apr 14, 2021 | 25.82 | 26.21 | 25.82 | 25.98 | 728,472 | +0.11(+0.41%) |
Apr 13, 2021 | 25.94 | 26.12 | 25.57 | 25.88 | 1,332,209 | -0.29(-1.12%) |
Apr 12, 2021 | 25.85 | 26.28 | 25.82 | 26.17 | 1,440,651 | +0.39(+1.51%) |
Apr 09, 2021 | 25.79 | 25.82 | 25.54 | 25.78 | 1,004,274 | +0.09(+0.34%) |
Apr 08, 2021 | 25.57 | 25.75 | 25.47 | 25.69 | 1,027,063 | +0.08(+0.30%) |
Apr 07, 2021 | 25.64 | 25.70 | 25.42 | 25.61 | 901,077 | -0.05(-0.19%) |
Apr 06, 2021 | 25.30 | 25.78 | 25.30 | 25.66 | 1,088,039 | +0.29(+1.15%) |
Apr 05, 2021 | 25.76 | 25.89 | 25.18 | 25.37 | 999,335 | -0.10(-0.38%) |
Apr 01, 2021 | 25.43 | 25.48 | 25.11 | 25.47 | 916,003 | +0.10(+0.38%) |
Mar 31, 2021 | 25.63 | 25.81 | 25.35 | 25.37 | 1,519,200 | -0.31(-1.21%) |
Mar 30, 2021 | 25.42 | 25.74 | 25.35 | 25.68 | 1,097,085 | +0.14(+0.53%) |
Mar 29, 2021 | 25.28 | 25.86 | 25.19 | 25.54 | 910,032 | +0.06(+0.23%) |
Mar 26, 2021 | 25.62 | 25.93 | 25.26 | 25.49 | 2,007,932 | +0.08(+0.31%) |
Mar 25, 2021 | 24.80 | 25.48 | 24.60 | 25.41 | 1,810,657 | +0.56(+2.27%) |
Mar 24, 2021 | 24.82 | 25.27 | 24.75 | 24.84 | 1,380,011 | +0.24(+0.99%) |
Mar 23, 2021 | 25.36 | 25.54 | 24.55 | 24.60 | 1,869,624 | -0.97(-3.81%) |
Mar 22, 2021 | 25.44 | 25.74 | 25.05 | 25.57 | 1,942,250 | +0.15(+0.57%) |
Mar 19, 2021 | 25.81 | 26.03 | 25.29 | 25.43 | 2,805,042 | -0.31(-1.21%) |
Mar 18, 2021 | 25.89 | 26.22 | 25.67 | 25.74 | 1,043,098 | -0.11(-0.41%) |
Mar 17, 2021 | 25.78 | 25.94 | 25.53 | 25.85 | 836,790 | +0.16(+0.61%) |
Mar 16, 2021 | 25.98 | 25.98 | 25.43 | 25.69 | 869,530 | -0.37(-1.42%) |
Mar 15, 2021 | 25.91 | 26.12 | 25.63 | 26.06 | 956,639 | +0.07(+0.26%) |
Mar 12, 2021 | 25.63 | 25.99 | 25.50 | 25.99 | 944,468 | +0.42(+1.64%) |
Mar 11, 2021 | 25.72 | 26.04 | 25.53 | 25.57 | 820,113 | +0.07(+0.27%) |
Mar 10, 2021 | 25.19 | 25.64 | 25.14 | 25.51 | 814,567 | +0.34(+1.35%) |
Mar 09, 2021 | 25.83 | 26.10 | 25.16 | 25.17 | 1,374,521 | -0.54(-2.12%) |
Mar 08, 2021 | 24.99 | 25.91 | 24.85 | 25.71 | 2,175,168 | +0.91(+3.65%) |
Mar 05, 2021 | 24.05 | 24.81 | 23.57 | 24.81 | 1,416,342 | +0.90(+3.79%) |
Mar 04, 2021 | 24.32 | 24.42 | 23.68 | 23.90 | 1,382,175 | -0.45(-1.84%) |
Mar 03, 2021 | 24.59 | 24.76 | 24.18 | 24.35 | 1,352,899 | -0.24(-0.99%) |
Mar 02, 2021 | 24.41 | 24.72 | 24.39 | 24.59 | 1,045,460 | -0.22(-0.90%) |
Mar 01, 2021 | 24.74 | 24.93 | 24.42 | 24.82 | 2,008,941 | +0.53(+2.16%) |
Feb 26, 2021 | 24.45 | 24.77 | 24.28 | 24.29 | 2,204,820 | -0.25(-1.03%) |
Feb 25, 2021 | 24.44 | 24.78 | 24.27 | 24.54 | 2,182,186 | +0.10(+0.42%) |
Feb 24, 2021 | 23.87 | 24.46 | 23.84 | 24.44 | 1,244,139 | +0.68(+2.85%) |
Feb 23, 2021 | 23.96 | 23.96 | 23.36 | 23.76 | 1,289,718 | -0.14(-0.57%) |
Feb 22, 2021 | 24.33 | 24.40 | 23.89 | 23.90 | 1,381,646 | -0.51(-2.10%) |
Feb 19, 2021 | 23.74 | 24.44 | 23.73 | 24.41 | 1,632,413 | +0.73(+3.07%) |
Feb 18, 2021 | 23.61 | 23.73 | 23.42 | 23.69 | 2,731,358 | +0.05(+0.20%) |
Feb 17, 2021 | 23.47 | 23.66 | 23.36 | 23.64 | 1,875,603 | -0.01(-0.04%) |
Feb 16, 2021 | 23.72 | 23.72 | 23.48 | 23.65 | 1,622,599 | +0.09(+0.37%) |
Feb 12, 2021 | 23.38 | 23.58 | 23.38 | 23.56 | 947,619 | -0.08(-0.33%) |
Feb 11, 2021 | 23.71 | 23.81 | 23.34 | 23.64 | 2,426,473 | -0.08(-0.33%) |
Feb 10, 2021 | 23.42 | 23.88 | 23.10 | 23.71 | 2,687,465 | +0.43(+1.83%) |
Feb 09, 2021 | 23.69 | 23.69 | 23.28 | 23.29 | 1,701,239 | -0.37(-1.56%) |
Feb 08, 2021 | 23.11 | 23.82 | 23.05 | 23.66 | 2,056,989 | +0.71(+3.08%) |
Feb 05, 2021 | 23.28 | 23.38 | 22.69 | 22.95 | 2,396,726 | -0.28(-1.21%) |
Feb 04, 2021 | 24.67 | 24.67 | 22.66 | 23.23 | 3,767,747 | -0.98(-4.04%) |
Feb 03, 2021 | 23.52 | 24.33 | 23.52 | 24.21 | 2,834,721 | +0.49(+2.08%) |
Feb 02, 2021 | 23.35 | 23.75 | 23.21 | 23.71 | 1,845,413 | +0.53(+2.30%) |
Feb 01, 2021 | 23.17 | 23.29 | 22.99 | 23.18 | 1,836,751 | +0.19(+0.84%) |
Jan 29, 2021 | 23.16 | 23.34 | 22.88 | 22.99 | 2,468,396 | -0.25(-1.08%) |
Jan 28, 2021 | 23.77 | 23.89 | 23.09 | 23.24 | 2,791,239 | -0.38(-1.60%) |
Jan 27, 2021 | 23.80 | 24.05 | 23.57 | 23.62 | 3,401,261 | -0.60(-2.48%) |
Jan 26, 2021 | 24.19 | 24.28 | 23.87 | 24.22 | 1,643,485 | +0.12(+0.48%) |
Jan 25, 2021 | 23.99 | 24.23 | 23.91 | 24.10 | 1,392,052 | -0.04(-0.16%) |
Jan 22, 2021 | 24.26 | 24.30 | 23.89 | 24.14 | 1,935,412 | -0.15(-0.60%) |
Jan 21, 2021 | 24.28 | 24.42 | 24.04 | 24.29 | 2,005,591 | -0.12(-0.48%) |
Jan 20, 2021 | 23.96 | 24.43 | 23.96 | 24.40 | 3,793,793 | +0.56(+2.36%) |
Jan 19, 2021 | 23.20 | 24.22 | 23.09 | 23.84 | 3,015,779 | +0.83(+3.62%) |
Jan 15, 2021 | 22.76 | 23.03 | 22.63 | 23.01 | 858,599 | +0.00(+0.00%) |
Jan 14, 2021 | 23.19 | 23.39 | 22.97 | 23.01 | 1,018,096 | -0.07(-0.29%) |
Jan 13, 2021 | 22.90 | 23.28 | 22.74 | 23.08 | 2,442,217 | +0.13(+0.55%) |
Jan 12, 2021 | 22.58 | 23.03 | 22.46 | 22.95 | 2,351,073 | +0.44(+1.94%) |
Jan 11, 2021 | 22.12 | 22.74 | 22.03 | 22.51 | 2,163,772 | -0.68(-2.92%) |
Jan 08, 2021 | 23.19 | 23.42 | 23.03 | 23.19 | 1,600,295 | +0.04(+0.17%) |
Jan 07, 2021 | 23.07 | 23.35 | 22.93 | 23.15 | 1,436,861 | +0.33(+1.44%) |
Jan 06, 2021 | 22.68 | 23.19 | 22.67 | 22.82 | 2,779,336 | +0.40(+1.77%) |
Jan 05, 2021 | 22.08 | 22.51 | 22.03 | 22.43 | 2,215,091 | +0.40(+1.80%) |
Jan 04, 2021 | 22.49 | 22.49 | 21.80 | 22.03 | 1,748,278 | -0.38(-1.69%) |
Dec 31, 2020 | 22.41 | 22.41 | 22.41 | 673,470 | -0.21(-0.94%) | |
Dec 30, 2020 | 22.65 | 22.89 | 22.53 | 22.62 | 673,470 | -0.02(-0.09%) |
Dec 29, 2020 | 22.91 | 22.93 | 22.46 | 22.64 | 824,347 | -0.15(-0.64%) |
Dec 28, 2020 | 22.90 | 23.00 | 22.76 | 22.78 | 926,405 | +0.04(+0.17%) |
Dec 24, 2020 | 22.71 | 22.83 | 22.46 | 22.75 | 574,809 | +0.13(+0.56%) |
Dec 23, 2020 | 22.60 | 22.80 | 22.48 | 22.62 | 679,653 | +0.19(+0.86%) |
Dec 22, 2020 | 22.54 | 22.66 | 22.42 | 22.43 | 957,955 | -0.18(-0.81%) |
Dec 21, 2020 | 22.25 | 22.62 | 22.05 | 22.61 | 1,020,972 | -0.05(-0.21%) |
Dec 18, 2020 | 22.92 | 22.93 | 22.56 | 22.66 | 2,053,657 | -0.05(-0.21%) |
Dec 17, 2020 | 22.68 | 22.81 | 22.58 | 22.71 | 604,547 | +0.12(+0.51%) |
Dec 16, 2020 | 22.73 | 22.76 | 22.43 | 22.59 | 701,393 | -0.01(-0.04%) |
Dec 15, 2020 | 22.39 | 22.76 | 22.33 | 22.60 | 1,477,179 | +0.32(+1.43%) |
Dec 14, 2020 | 22.53 | 22.54 | 22.09 | 22.28 | 2,638,842 | -0.04(-0.17%) |
Dec 11, 2020 | 22.49 | 22.74 | 21.92 | 22.32 | 1,199,602 | -0.46(-2.00%) |
Dec 10, 2020 | 22.41 | 22.91 | 22.31 | 22.77 | 1,163,463 | +0.21(+0.94%) |
Dec 09, 2020 | 22.46 | 22.77 | 22.42 | 22.56 | 1,243,160 | +0.25(+1.13%) |
Dec 08, 2020 | 22.10 | 22.41 | 22.05 | 22.31 | 940,081 | +0.02(+0.09%) |
Dec 07, 2020 | 22.33 | 22.82 | 22.21 | 22.29 | 867,580 | -0.08(-0.35%) |
Dec 04, 2020 | 22.18 | 22.50 | 22.17 | 22.37 | 877,291 | +0.30(+1.36%) |
Dec 03, 2020 | 22.01 | 22.16 | 21.95 | 22.07 | 827,295 | +0.12(+0.53%) |
Dec 02, 2020 | 22.13 | 22.36 | 21.86 | 21.95 | 1,973,825 | -0.34(-1.52%) |