Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.66 | 39.67 | 38.93 | 38.99 | 19,310 | -0.45(-1.13%) |
Sep 29, 2021 | 39.13 | 39.99 | 39.02 | 39.43 | 29,885 | +0.32(+0.81%) |
Sep 28, 2021 | 39.95 | 39.95 | 38.85 | 39.12 | 30,064 | -0.70(-1.75%) |
Sep 27, 2021 | 40.04 | 40.25 | 39.80 | 39.82 | 64,847 | -0.06(-0.14%) |
Sep 24, 2021 | 39.64 | 40.08 | 39.36 | 39.87 | 27,286 | +0.09(+0.23%) |
Sep 23, 2021 | 38.94 | 40.06 | 38.94 | 39.78 | 17,373 | +0.46(+1.16%) |
Sep 22, 2021 | 39.25 | 39.58 | 38.87 | 39.32 | 23,543 | +0.24(+0.62%) |
Sep 21, 2021 | 38.48 | 39.17 | 38.48 | 39.08 | 22,947 | +0.26(+0.67%) |
Sep 20, 2021 | 39.32 | 39.32 | 38.04 | 38.82 | 49,995 | -1.19(-2.98%) |
Sep 17, 2021 | 38.54 | 40.06 | 37.97 | 40.01 | 206,667 | +1.04(+2.68%) |
Sep 16, 2021 | 40.18 | 40.18 | 38.97 | 38.97 | 29,403 | -1.05(-2.63%) |
Sep 15, 2021 | 39.65 | 40.26 | 39.48 | 40.02 | 36,425 | +0.50(+1.27%) |
Sep 14, 2021 | 40.33 | 40.33 | 39.41 | 39.52 | 35,666 | -0.64(-1.60%) |
Sep 13, 2021 | 40.19 | 40.29 | 39.70 | 40.16 | 31,480 | +0.16(+0.40%) |
Sep 10, 2021 | 40.08 | 40.16 | 39.43 | 40.00 | 33,853 | +0.20(+0.49%) |
Sep 09, 2021 | 40.11 | 40.33 | 39.80 | 39.81 | 38,900 | -0.20(-0.51%) |
Sep 08, 2021 | 40.72 | 40.72 | 39.88 | 40.01 | 35,840 | -0.79(-1.94%) |
Sep 07, 2021 | 41.43 | 41.46 | 40.68 | 40.80 | 38,129 | -0.67(-1.62%) |
Sep 03, 2021 | 41.70 | 41.79 | 41.36 | 41.47 | 35,737 | -0.15(-0.36%) |
Sep 02, 2021 | 41.71 | 41.71 | 41.27 | 41.62 | 36,557 | +0.14(+0.34%) |
Sep 01, 2021 | 41.58 | 42.00 | 41.36 | 41.48 | 50,505 | -0.26(-0.62%) |
Aug 31, 2021 | 41.47 | 41.99 | 41.32 | 41.74 | 51,226 | +0.14(+0.33%) |
Aug 30, 2021 | 41.83 | 41.86 | 41.43 | 41.60 | 33,865 | -0.05(-0.11%) |
Aug 27, 2021 | 41.27 | 41.81 | 40.59 | 41.65 | 52,266 | +0.78(+1.90%) |
Aug 26, 2021 | 41.10 | 41.32 | 40.83 | 40.87 | 37,086 | -0.21(-0.52%) |
Aug 25, 2021 | 41.06 | 41.41 | 40.97 | 41.08 | 23,360 | -0.19(-0.47%) |
Aug 24, 2021 | 41.14 | 41.85 | 40.75 | 41.28 | 36,814 | -0.17(-0.40%) |
Aug 23, 2021 | 41.01 | 41.68 | 40.70 | 41.45 | 48,890 | +0.28(+0.67%) |
Aug 20, 2021 | 40.33 | 41.58 | 40.33 | 41.17 | 63,832 | +0.69(+1.72%) |
Aug 19, 2021 | 40.05 | 40.69 | 40.05 | 40.47 | 33,938 | +0.09(+0.23%) |
Aug 18, 2021 | 40.83 | 41.26 | 40.38 | 40.38 | 34,556 | -0.51(-1.25%) |
Aug 17, 2021 | 41.13 | 41.27 | 40.51 | 40.89 | 38,247 | -0.45(-1.10%) |
Aug 16, 2021 | 40.84 | 41.49 | 40.38 | 41.34 | 42,271 | +0.37(+0.90%) |
Aug 13, 2021 | 41.24 | 41.53 | 40.83 | 40.97 | 34,754 | -0.10(-0.25%) |
Aug 12, 2021 | 40.11 | 41.88 | 39.82 | 41.08 | 50,523 | +1.09(+2.73%) |
Aug 11, 2021 | 39.49 | 40.08 | 38.83 | 39.98 | 25,984 | +0.49(+1.24%) |
Aug 10, 2021 | 39.86 | 40.27 | 38.49 | 39.49 | 58,610 | -0.46(-1.16%) |
Aug 09, 2021 | 40.07 | 40.24 | 39.83 | 39.95 | 25,795 | -0.27(-0.67%) |
Aug 06, 2021 | 39.69 | 40.33 | 39.58 | 40.22 | 30,228 | +0.88(+2.24%) |
Aug 05, 2021 | 38.83 | 39.48 | 38.74 | 39.34 | 26,227 | +0.55(+1.41%) |
Aug 04, 2021 | 38.65 | 39.19 | 38.20 | 38.80 | 35,923 | -0.06(-0.14%) |
Aug 03, 2021 | 38.55 | 39.01 | 37.97 | 38.85 | 38,043 | +0.43(+1.11%) |
Aug 02, 2021 | 40.76 | 41.11 | 38.10 | 38.43 | 55,575 | -2.40(-5.87%) |
Jul 30, 2021 | 39.38 | 40.83 | 39.33 | 40.83 | 77,103 | +1.39(+3.52%) |
Jul 29, 2021 | 39.30 | 39.89 | 39.30 | 39.44 | 36,508 | +0.42(+1.07%) |
Jul 28, 2021 | 38.47 | 39.12 | 37.97 | 39.02 | 34,069 | +0.74(+1.94%) |
Jul 27, 2021 | 38.31 | 39.02 | 37.98 | 38.28 | 33,482 | -0.13(-0.34%) |
Jul 26, 2021 | 37.78 | 38.67 | 37.78 | 38.41 | 32,772 | +0.76(+2.02%) |
Jul 23, 2021 | 37.50 | 38.27 | 37.00 | 37.65 | 24,816 | +0.29(+0.77%) |
Jul 22, 2021 | 37.83 | 38.09 | 37.13 | 37.36 | 40,543 | -0.45(-1.20%) |
Jul 21, 2021 | 37.83 | 39.14 | 37.64 | 37.82 | 26,208 | +0.03(+0.07%) |
Jul 20, 2021 | 37.43 | 38.92 | 37.43 | 37.79 | 64,255 | +0.44(+1.17%) |
Jul 19, 2021 | 37.76 | 37.80 | 37.09 | 37.35 | 52,078 | -0.54(-1.42%) |
Jul 16, 2021 | 37.70 | 37.96 | 37.23 | 37.89 | 58,978 | +0.51(+1.36%) |
Jul 15, 2021 | 37.30 | 37.83 | 37.30 | 37.38 | 33,184 | +0.14(+0.37%) |
Jul 14, 2021 | 37.64 | 37.77 | 37.16 | 37.24 | 18,151 | -0.31(-0.84%) |
Jul 13, 2021 | 37.83 | 37.96 | 37.44 | 37.56 | 23,305 | -0.41(-1.07%) |
Jul 12, 2021 | 38.23 | 38.59 | 37.87 | 37.96 | 45,576 | -0.49(-1.28%) |
Jul 09, 2021 | 37.71 | 38.58 | 37.62 | 38.45 | 38,253 | +1.10(+2.95%) |
Jul 08, 2021 | 36.92 | 37.52 | 36.69 | 37.35 | 103,087 | +0.10(+0.27%) |
Jul 07, 2021 | 37.35 | 37.73 | 37.07 | 37.25 | 29,990 | -0.06(-0.15%) |
Jul 06, 2021 | 38.01 | 38.01 | 36.61 | 37.31 | 29,674 | -0.66(-1.73%) |
Jul 02, 2021 | 38.06 | 38.45 | 37.83 | 37.96 | 25,708 | -0.37(-0.97%) |
Jul 01, 2021 | 37.98 | 38.34 | 37.57 | 38.33 | 40,859 | +0.60(+1.60%) |
Jun 30, 2021 | 37.69 | 37.89 | 37.51 | 37.73 | 102,204 | -0.10(-0.27%) |
Jun 29, 2021 | 37.50 | 38.04 | 37.24 | 37.83 | 88,370 | +0.50(+1.34%) |
Jun 28, 2021 | 37.64 | 38.01 | 36.93 | 37.33 | 38,999 | -0.26(-0.69%) |
Jun 25, 2021 | 37.90 | 38.10 | 37.20 | 37.59 | 926,448 | -0.41(-1.07%) |
Jun 24, 2021 | 37.68 | 38.02 | 37.28 | 38.00 | 56,648 | +0.33(+0.88%) |
Jun 23, 2021 | 38.22 | 38.22 | 37.29 | 37.67 | 63,087 | -0.40(-1.05%) |
Jun 22, 2021 | 38.64 | 39.69 | 37.61 | 38.07 | 60,106 | -0.72(-1.86%) |
Jun 21, 2021 | 38.91 | 39.80 | 38.44 | 38.79 | 73,159 | -0.04(-0.10%) |
Jun 18, 2021 | 40.60 | 40.96 | 38.46 | 38.83 | 135,712 | -2.23(-5.44%) |
Jun 17, 2021 | 42.41 | 44.64 | 40.86 | 41.06 | 69,444 | -1.33(-3.15%) |
Jun 16, 2021 | 42.28 | 42.65 | 41.90 | 42.39 | 32,672 | -0.17(-0.39%) |
Jun 15, 2021 | 42.69 | 43.45 | 42.36 | 42.56 | 47,552 | +0.06(+0.15%) |
Jun 14, 2021 | 42.65 | 42.95 | 41.76 | 42.49 | 30,674 | -0.16(-0.37%) |
Jun 11, 2021 | 42.66 | 42.80 | 41.81 | 42.65 | 27,750 | +0.26(+0.61%) |
Jun 10, 2021 | 42.63 | 42.70 | 42.28 | 42.39 | 25,076 | -0.03(-0.07%) |
Jun 09, 2021 | 42.85 | 42.85 | 42.19 | 42.42 | 24,434 | -0.34(-0.80%) |
Jun 08, 2021 | 42.97 | 43.07 | 42.53 | 42.76 | 18,809 | +0.06(+0.15%) |
Jun 07, 2021 | 42.45 | 43.08 | 42.36 | 42.70 | 27,943 | +0.30(+0.70%) |
Jun 04, 2021 | 42.13 | 42.67 | 42.13 | 42.40 | 24,586 | +0.27(+0.64%) |
Jun 03, 2021 | 42.03 | 42.29 | 41.69 | 42.13 | 32,714 | +0.01(+0.02%) |
Jun 02, 2021 | 42.56 | 42.95 | 41.68 | 42.12 | 27,636 | -0.20(-0.48%) |
Jun 01, 2021 | 42.14 | 42.95 | 41.69 | 42.32 | 29,304 | +0.32(+0.77%) |
May 28, 2021 | 40.20 | 42.97 | 40.20 | 42.00 | 30,714 | -0.61(-1.43%) |
May 27, 2021 | 42.19 | 42.82 | 41.88 | 42.61 | 44,446 | +0.85(+2.03%) |
May 26, 2021 | 41.32 | 42.04 | 40.96 | 41.76 | 36,405 | +0.84(+2.05%) |
May 25, 2021 | 41.04 | 41.69 | 40.87 | 40.92 | 58,167 | +0.00(+0.00%) |
May 24, 2021 | 40.33 | 41.33 | 40.08 | 40.92 | 223,124 | +0.43(+1.07%) |
May 21, 2021 | 40.92 | 40.92 | 40.03 | 40.49 | 45,455 | -0.01(-0.02%) |
May 20, 2021 | 40.55 | 40.93 | 40.29 | 40.50 | 30,891 | -0.16(-0.38%) |
May 19, 2021 | 40.13 | 40.91 | 39.84 | 40.66 | 30,735 | -0.13(-0.32%) |
May 18, 2021 | 41.35 | 41.50 | 40.79 | 40.79 | 30,223 | -0.47(-1.14%) |
May 17, 2021 | 42.03 | 42.83 | 41.11 | 41.26 | 59,300 | -0.85(-2.01%) |
May 14, 2021 | 42.31 | 42.50 | 41.42 | 42.10 | 62,671 | +0.23(+0.55%) |
May 13, 2021 | 41.56 | 42.31 | 41.40 | 41.87 | 38,942 | +0.49(+1.18%) |
May 12, 2021 | 41.79 | 42.15 | 41.38 | 41.39 | 149,578 | -0.41(-0.99%) |
May 11, 2021 | 41.31 | 42.45 | 40.99 | 41.80 | 51,198 | -0.06(-0.15%) |
May 10, 2021 | 42.48 | 43.29 | 41.85 | 41.86 | 45,997 | -0.75(-1.75%) |
May 07, 2021 | 42.31 | 42.85 | 42.13 | 42.61 | 74,701 | +0.19(+0.46%) |
May 06, 2021 | 42.36 | 42.61 | 41.63 | 42.42 | 48,389 | -0.11(-0.26%) |
May 05, 2021 | 42.66 | 42.69 | 42.20 | 42.53 | 32,726 | -0.09(-0.22%) |
May 04, 2021 | 42.27 | 42.81 | 41.62 | 42.62 | 49,700 | +0.38(+0.89%) |
May 03, 2021 | 42.17 | 43.25 | 42.17 | 42.24 | 31,498 | +0.00(+0.00%) |
Apr 30, 2021 | 42.35 | 42.50 | 42.03 | 42.24 | 74,743 | -0.43(-1.01%) |
Apr 29, 2021 | 42.88 | 43.06 | 42.24 | 42.67 | 36,005 | +0.07(+0.17%) |
Apr 28, 2021 | 42.59 | 42.77 | 42.43 | 42.60 | 31,931 | +0.02(+0.04%) |
Apr 27, 2021 | 42.75 | 42.75 | 42.21 | 42.58 | 49,045 | +0.08(+0.20%) |
Apr 26, 2021 | 43.16 | 43.37 | 42.31 | 42.50 | 38,834 | -0.30(-0.71%) |
Apr 23, 2021 | 42.26 | 42.95 | 41.93 | 42.80 | 76,155 | +1.12(+2.69%) |
Apr 22, 2021 | 43.06 | 43.06 | 41.27 | 41.68 | 47,199 | -0.33(-0.79%) |
Apr 21, 2021 | 41.34 | 42.28 | 41.34 | 42.01 | 28,766 | +0.53(+1.29%) |
Apr 20, 2021 | 42.38 | 42.53 | 41.24 | 41.48 | 22,507 | -0.94(-2.21%) |
Apr 19, 2021 | 42.63 | 42.63 | 41.55 | 42.42 | 33,235 | -0.25(-0.58%) |
Apr 16, 2021 | 42.86 | 42.86 | 41.82 | 42.66 | 23,465 | +0.11(+0.26%) |
Apr 15, 2021 | 42.52 | 43.47 | 41.82 | 42.55 | 43,474 | +0.38(+0.89%) |
Apr 14, 2021 | 41.97 | 42.81 | 41.97 | 42.18 | 19,865 | +0.04(+0.09%) |
Apr 13, 2021 | 41.94 | 42.94 | 41.50 | 42.14 | 35,593 | +0.10(+0.24%) |
Apr 12, 2021 | 42.33 | 42.33 | 41.47 | 42.04 | 32,235 | +0.03(+0.07%) |
Apr 09, 2021 | 41.74 | 42.70 | 41.42 | 42.01 | 29,875 | -0.23(-0.54%) |
Apr 08, 2021 | 42.34 | 42.63 | 41.71 | 42.24 | 52,232 | -0.17(-0.39%) |
Apr 07, 2021 | 42.44 | 43.17 | 42.05 | 42.41 | 55,875 | -0.23(-0.54%) |
Apr 06, 2021 | 42.89 | 43.33 | 42.51 | 42.64 | 22,793 | -0.42(-0.98%) |
Apr 05, 2021 | 42.92 | 43.36 | 42.34 | 43.06 | 26,758 | +0.42(+0.99%) |
Apr 01, 2021 | 42.64 | 42.95 | 42.08 | 42.64 | 38,783 | +0.05(+0.11%) |
Mar 31, 2021 | 43.14 | 43.48 | 42.38 | 42.59 | 77,684 | -0.59(-1.36%) |
Mar 30, 2021 | 42.78 | 43.53 | 41.97 | 43.18 | 36,095 | +0.53(+1.25%) |
Mar 29, 2021 | 43.03 | 43.70 | 42.53 | 42.65 | 47,727 | -0.57(-1.32%) |
Mar 26, 2021 | 42.65 | 44.15 | 41.90 | 43.22 | 66,812 | +0.92(+2.18%) |
Mar 25, 2021 | 41.85 | 42.61 | 41.65 | 42.30 | 181,238 | +0.55(+1.32%) |
Mar 24, 2021 | 43.67 | 44.15 | 41.55 | 41.74 | 112,777 | -0.75(-1.78%) |
Mar 23, 2021 | 42.81 | 43.47 | 41.65 | 42.50 | 221,724 | -0.51(-1.18%) |
Mar 22, 2021 | 43.69 | 43.69 | 42.35 | 43.01 | 49,425 | -0.72(-1.64%) |
Mar 19, 2021 | 44.11 | 44.26 | 42.87 | 43.72 | 449,870 | +0.00(+0.00%) |
Mar 18, 2021 | 44.11 | 44.39 | 43.70 | 43.72 | 75,010 | -0.29(-0.67%) |
Mar 17, 2021 | 44.14 | 44.40 | 43.65 | 44.02 | 82,284 | +0.10(+0.23%) |
Mar 16, 2021 | 44.42 | 44.42 | 43.51 | 43.92 | 53,756 | -0.26(-0.58%) |
Mar 15, 2021 | 44.26 | 44.51 | 43.49 | 44.17 | 69,227 | +0.04(+0.08%) |
Mar 12, 2021 | 44.18 | 44.69 | 43.52 | 44.14 | 64,531 | -0.05(-0.10%) |
Mar 11, 2021 | 44.45 | 44.45 | 43.94 | 44.18 | 44,089 | +0.01(+0.02%) |
Mar 10, 2021 | 43.27 | 44.24 | 42.95 | 44.17 | 34,259 | +1.14(+2.65%) |
Mar 09, 2021 | 43.00 | 44.42 | 42.90 | 43.03 | 33,676 | -0.28(-0.64%) |
Mar 08, 2021 | 41.44 | 44.34 | 40.70 | 43.31 | 63,948 | +1.79(+4.32%) |
Mar 05, 2021 | 41.16 | 41.60 | 40.61 | 41.51 | 95,818 | +0.67(+1.65%) |
Mar 04, 2021 | 40.90 | 41.84 | 40.27 | 40.84 | 60,774 | -0.14(-0.34%) |
Mar 03, 2021 | 40.67 | 41.34 | 40.17 | 40.98 | 145,210 | +0.87(+2.17%) |
Mar 02, 2021 | 40.48 | 41.15 | 39.92 | 40.11 | 30,355 | -0.43(-1.06%) |
Mar 01, 2021 | 40.26 | 40.85 | 40.21 | 40.54 | 85,777 | +1.13(+2.85%) |
Feb 26, 2021 | 39.55 | 40.38 | 39.10 | 39.42 | 77,491 | -0.24(-0.60%) |
Feb 25, 2021 | 39.79 | 40.13 | 39.37 | 39.65 | 58,812 | -0.09(-0.23%) |
Feb 24, 2021 | 39.28 | 40.03 | 38.89 | 39.74 | 126,780 | +0.69(+1.76%) |
Feb 23, 2021 | 39.13 | 39.48 | 38.78 | 39.06 | 74,453 | -0.27(-0.70%) |
Feb 22, 2021 | 39.02 | 39.45 | 38.95 | 39.33 | 50,436 | +0.13(+0.33%) |
Feb 19, 2021 | 39.13 | 39.60 | 38.94 | 39.21 | 63,938 | +0.24(+0.61%) |
Feb 18, 2021 | 38.77 | 39.17 | 38.64 | 38.97 | 46,998 | +0.03(+0.07%) |
Feb 17, 2021 | 37.76 | 39.07 | 37.38 | 38.94 | 148,901 | +0.97(+2.57%) |
Feb 16, 2021 | 38.24 | 38.77 | 37.68 | 37.97 | 164,796 | +0.14(+0.37%) |
Feb 12, 2021 | 38.26 | 39.33 | 37.52 | 37.82 | 45,686 | -0.52(-1.36%) |
Feb 11, 2021 | 38.42 | 39.11 | 38.18 | 38.35 | 33,132 | -0.07(-0.19%) |
Feb 10, 2021 | 38.68 | 38.82 | 38.20 | 38.42 | 47,002 | -0.04(-0.10%) |
Feb 09, 2021 | 38.97 | 38.98 | 38.32 | 38.45 | 82,707 | -0.50(-1.29%) |
Feb 08, 2021 | 38.62 | 39.25 | 38.36 | 38.96 | 77,010 | +0.16(+0.42%) |
Feb 05, 2021 | 39.61 | 39.61 | 38.25 | 38.79 | 121,101 | -0.26(-0.66%) |
Feb 04, 2021 | 38.02 | 39.13 | 37.79 | 39.05 | 54,074 | +1.34(+3.57%) |
Feb 03, 2021 | 38.23 | 38.23 | 37.11 | 37.70 | 47,194 | -0.70(-1.83%) |
Feb 02, 2021 | 37.99 | 39.02 | 37.41 | 38.41 | 75,470 | +0.80(+2.12%) |
Feb 01, 2021 | 36.90 | 37.87 | 36.90 | 37.61 | 54,201 | +0.47(+1.26%) |
Jan 29, 2021 | 37.08 | 37.57 | 36.84 | 37.15 | 116,073 | -0.13(-0.34%) |
Jan 28, 2021 | 37.37 | 38.16 | 36.52 | 37.27 | 62,667 | +0.38(+1.04%) |
Jan 27, 2021 | 36.70 | 37.15 | 36.15 | 36.89 | 60,206 | -0.24(-0.64%) |
Jan 26, 2021 | 37.72 | 37.95 | 36.98 | 37.13 | 60,912 | -0.18(-0.49%) |
Jan 25, 2021 | 36.67 | 37.38 | 36.16 | 37.31 | 64,060 | +0.55(+1.49%) |
Jan 22, 2021 | 36.26 | 37.58 | 36.26 | 36.76 | 80,879 | +0.05(+0.15%) |
Jan 21, 2021 | 36.41 | 37.29 | 36.34 | 36.71 | 73,322 | +0.15(+0.40%) |
Jan 20, 2021 | 38.16 | 38.16 | 36.36 | 36.56 | 56,672 | -0.69(-1.84%) |
Jan 19, 2021 | 38.61 | 39.18 | 36.89 | 37.25 | 48,665 | -0.81(-2.12%) |
Jan 15, 2021 | 38.85 | 39.99 | 37.66 | 38.05 | 53,883 | -1.21(-3.08%) |
Jan 14, 2021 | 38.93 | 40.13 | 38.93 | 39.26 | 47,009 | +0.49(+1.27%) |
Jan 13, 2021 | 38.42 | 39.16 | 37.81 | 38.77 | 45,895 | +0.10(+0.26%) |
Jan 12, 2021 | 37.30 | 38.76 | 36.97 | 38.67 | 46,261 | +1.79(+4.86%) |
Jan 11, 2021 | 36.21 | 37.05 | 36.02 | 36.87 | 81,536 | +0.37(+1.00%) |
Jan 08, 2021 | 36.50 | 36.64 | 35.40 | 36.51 | 75,086 | +0.01(+0.03%) |
Jan 07, 2021 | 37.15 | 37.73 | 35.96 | 36.50 | 42,491 | -0.47(-1.26%) |
Jan 06, 2021 | 36.48 | 38.02 | 36.48 | 36.96 | 104,219 | +1.06(+2.96%) |
Jan 05, 2021 | 35.43 | 36.34 | 34.72 | 35.90 | 52,970 | +0.84(+2.40%) |
Jan 04, 2021 | 35.98 | 36.28 | 34.89 | 35.06 | 55,752 | -0.54(-1.52%) |
Dec 31, 2020 | 35.60 | 35.60 | 35.60 | 41,740 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.27 | 35.66 | 35.21 | 35.51 | 41,740 | +0.34(+0.96%) |
Dec 29, 2020 | 36.17 | 36.17 | 34.69 | 35.17 | 47,302 | -1.09(-3.00%) |
Dec 28, 2020 | 35.01 | 36.53 | 35.01 | 36.26 | 66,289 | +1.42(+4.07%) |
Dec 24, 2020 | 34.97 | 35.02 | 34.46 | 34.84 | 47,981 | +0.18(+0.53%) |
Dec 23, 2020 | 34.78 | 35.64 | 34.57 | 34.66 | 64,433 | -0.07(-0.21%) |
Dec 22, 2020 | 36.68 | 36.88 | 34.55 | 34.73 | 65,312 | -1.82(-4.98%) |
Dec 21, 2020 | 37.49 | 37.73 | 36.12 | 36.55 | 42,464 | -1.39(-3.67%) |
Dec 18, 2020 | 39.01 | 39.06 | 37.20 | 37.94 | 189,083 | -0.59(-1.54%) |
Dec 17, 2020 | 39.22 | 39.54 | 38.51 | 38.54 | 83,345 | -0.71(-1.82%) |
Dec 16, 2020 | 39.58 | 39.58 | 39.09 | 39.25 | 30,105 | -0.08(-0.21%) |
Dec 15, 2020 | 39.76 | 39.76 | 39.10 | 39.33 | 55,613 | -0.04(-0.09%) |
Dec 14, 2020 | 39.79 | 40.04 | 39.00 | 39.37 | 49,163 | +0.09(+0.23%) |
Dec 11, 2020 | 39.15 | 39.53 | 38.86 | 39.28 | 20,219 | -0.05(-0.14%) |
Dec 10, 2020 | 39.95 | 40.77 | 39.04 | 39.33 | 22,603 | +0.05(+0.14%) |
Dec 09, 2020 | 40.02 | 40.10 | 39.17 | 39.28 | 26,848 | -0.28(-0.72%) |
Dec 08, 2020 | 38.72 | 39.64 | 38.62 | 39.56 | 21,580 | +0.44(+1.12%) |
Dec 07, 2020 | 39.40 | 39.53 | 38.88 | 39.12 | 26,548 | -0.48(-1.20%) |
Dec 04, 2020 | 38.83 | 39.67 | 38.83 | 39.60 | 22,843 | +0.71(+1.84%) |
Dec 03, 2020 | 39.23 | 39.43 | 38.32 | 38.88 | 22,169 | -0.37(-0.93%) |
Dec 02, 2020 | 38.75 | 39.98 | 38.31 | 39.25 | 28,233 | +0.02(+0.05%) |
Dec 01, 2020 | 39.35 | 40.61 | 38.58 | 39.23 | 61,871 | +0.65(+1.70%) |
Nov 30, 2020 | 39.51 | 39.94 | 37.37 | 38.58 | 49,210 | -1.30(-3.26%) |
Nov 27, 2020 | 40.49 | 40.55 | 39.46 | 39.88 | 20,787 | -0.82(-2.01%) |
Nov 25, 2020 | 40.20 | 41.11 | 39.74 | 40.70 | 40,144 | +0.15(+0.36%) |
Nov 24, 2020 | 39.88 | 41.26 | 39.79 | 40.55 | 52,848 | +1.17(+2.98%) |
Nov 23, 2020 | 39.15 | 39.72 | 38.20 | 39.38 | 42,198 | +0.65(+1.69%) |
Nov 20, 2020 | 38.36 | 39.27 | 38.36 | 38.72 | 40,474 | +0.02(+0.05%) |
Nov 19, 2020 | 37.96 | 38.88 | 37.96 | 38.71 | 16,896 | +0.25(+0.66%) |
Nov 18, 2020 | 39.33 | 39.33 | 37.97 | 38.45 | 26,944 | -0.46(-1.19%) |
Nov 17, 2020 | 38.77 | 39.38 | 36.23 | 38.91 | 32,267 | -0.54(-1.36%) |
Nov 16, 2020 | 38.92 | 39.61 | 38.23 | 39.45 | 48,140 | +1.44(+3.78%) |
Nov 13, 2020 | 37.88 | 38.59 | 37.11 | 38.01 | 44,323 | +0.50(+1.33%) |
Nov 12, 2020 | 38.81 | 38.81 | 36.72 | 37.51 | 33,064 | -1.70(-4.34%) |
Nov 11, 2020 | 39.73 | 40.90 | 38.96 | 39.21 | 44,363 | -0.76(-1.91%) |
Nov 10, 2020 | 39.39 | 40.37 | 38.69 | 39.98 | 77,967 | +1.37(+3.56%) |
Nov 09, 2020 | 37.95 | 40.68 | 37.95 | 38.61 | 62,804 | +2.17(+5.96%) |
Nov 06, 2020 | 37.35 | 37.35 | 36.16 | 36.43 | 32,665 | -0.50(-1.35%) |
Nov 05, 2020 | 36.10 | 38.35 | 35.67 | 36.93 | 42,833 | +0.86(+2.39%) |
Nov 04, 2020 | 39.30 | 40.51 | 35.48 | 36.07 | 60,845 | -3.81(-9.55%) |
Nov 03, 2020 | 38.31 | 40.22 | 38.00 | 39.88 | 93,148 | +2.31(+6.15%) |
Nov 02, 2020 | 36.77 | 38.52 | 36.72 | 37.57 | 53,955 | +1.91(+5.35%) |
Oct 30, 2020 | 35.24 | 35.81 | 33.90 | 35.66 | 39,924 | +1.08(+3.13%) |
Oct 29, 2020 | 33.57 | 35.15 | 32.97 | 34.58 | 26,122 | +0.72(+2.12%) |
Oct 28, 2020 | 36.01 | 36.27 | 33.52 | 33.86 | 63,882 | -2.79(-7.62%) |
Oct 27, 2020 | 37.13 | 37.13 | 36.64 | 36.65 | 27,467 | -0.72(-1.92%) |
Oct 26, 2020 | 38.79 | 38.79 | 36.96 | 37.37 | 20,955 | -1.96(-4.99%) |
Oct 23, 2020 | 38.51 | 39.85 | 38.47 | 39.33 | 44,543 | +1.14(+2.98%) |
Oct 22, 2020 | 37.79 | 38.62 | 37.79 | 38.20 | 27,993 | +0.15(+0.41%) |
Oct 21, 2020 | 37.98 | 38.26 | 37.37 | 38.04 | 20,954 | +0.23(+0.60%) |
Oct 20, 2020 | 38.47 | 38.47 | 37.46 | 37.81 | 24,522 | -0.29(-0.76%) |
Oct 19, 2020 | 38.51 | 39.14 | 37.97 | 38.11 | 22,523 | -0.39(-1.02%) |
Oct 16, 2020 | 37.60 | 40.45 | 37.60 | 38.50 | 45,313 | +0.63(+1.66%) |
Oct 15, 2020 | 36.51 | 38.19 | 36.51 | 37.87 | 20,582 | +0.76(+2.06%) |
Oct 14, 2020 | 37.39 | 38.43 | 36.84 | 37.11 | 48,582 | -1.29(-3.36%) |
Oct 13, 2020 | 40.06 | 41.03 | 38.11 | 38.40 | 38,734 | -2.10(-5.19%) |
Oct 12, 2020 | 39.51 | 40.70 | 39.42 | 40.50 | 40,575 | +0.95(+2.39%) |
Oct 09, 2020 | 39.70 | 40.05 | 39.54 | 39.55 | 27,386 | +0.00(+0.00%) |
Oct 08, 2020 | 38.92 | 39.73 | 38.87 | 39.55 | 47,994 | +1.19(+3.11%) |
Oct 07, 2020 | 37.55 | 38.66 | 37.51 | 38.36 | 35,495 | +1.01(+2.70%) |
Oct 06, 2020 | 37.79 | 38.71 | 37.05 | 37.35 | 27,466 | -0.03(-0.07%) |
Oct 05, 2020 | 37.09 | 37.44 | 36.64 | 37.38 | 38,037 | +0.82(+2.24%) |
Oct 02, 2020 | 36.42 | 37.24 | 36.16 | 36.56 | 41,464 | -0.35(-0.94%) |