Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.87 | 39.97 | 39.14 | 39.22 | 271,644 | -0.68(-1.72%) |
Sep 29, 2021 | 39.77 | 40.39 | 39.29 | 39.90 | 166,880 | -0.13(-0.34%) |
Sep 28, 2021 | 40.69 | 40.71 | 39.53 | 40.04 | 103,186 | +0.17(+0.44%) |
Sep 27, 2021 | 40.11 | 40.93 | 38.98 | 39.87 | 168,320 | +0.51(+1.30%) |
Sep 24, 2021 | 38.57 | 39.73 | 38.57 | 39.35 | 74,728 | +0.57(+1.47%) |
Sep 23, 2021 | 38.57 | 39.73 | 38.28 | 38.79 | 176,404 | +0.42(+1.11%) |
Sep 22, 2021 | 37.18 | 38.71 | 37.09 | 38.36 | 268,225 | +1.49(+4.03%) |
Sep 21, 2021 | 37.32 | 37.79 | 36.74 | 36.88 | 143,928 | -0.07(-0.18%) |
Sep 20, 2021 | 37.70 | 38.51 | 36.71 | 36.94 | 258,583 | -0.79(-2.10%) |
Sep 17, 2021 | 39.26 | 39.34 | 37.61 | 37.73 | 460,465 | -1.72(-4.35%) |
Sep 16, 2021 | 40.06 | 40.19 | 39.05 | 39.45 | 191,181 | -0.58(-1.45%) |
Sep 15, 2021 | 39.30 | 40.38 | 39.10 | 40.03 | 185,826 | +0.65(+1.64%) |
Sep 14, 2021 | 40.38 | 40.71 | 39.17 | 39.38 | 141,302 | -1.19(-2.92%) |
Sep 13, 2021 | 40.16 | 41.17 | 40.13 | 40.57 | 104,626 | +0.85(+2.14%) |
Sep 10, 2021 | 41.48 | 41.50 | 39.69 | 39.72 | 75,229 | -1.54(-3.74%) |
Sep 09, 2021 | 40.82 | 41.84 | 40.64 | 41.26 | 118,436 | +0.05(+0.12%) |
Sep 08, 2021 | 40.70 | 41.37 | 40.65 | 41.22 | 76,872 | +0.71(+1.76%) |
Sep 07, 2021 | 40.50 | 40.87 | 40.32 | 40.50 | 81,944 | +0.07(+0.17%) |
Sep 03, 2021 | 40.74 | 40.94 | 40.34 | 40.43 | 21,761 | -0.51(-1.25%) |
Sep 02, 2021 | 40.27 | 41.23 | 40.27 | 40.95 | 112,431 | +0.68(+1.70%) |
Sep 01, 2021 | 39.73 | 40.40 | 38.63 | 40.26 | 131,452 | +0.89(+2.25%) |
Aug 31, 2021 | 38.64 | 39.66 | 38.43 | 39.37 | 401,243 | +0.73(+1.90%) |
Aug 30, 2021 | 39.30 | 39.41 | 38.64 | 38.64 | 80,736 | -0.36(-0.91%) |
Aug 27, 2021 | 39.07 | 39.90 | 38.82 | 39.00 | 108,093 | +0.17(+0.45%) |
Aug 26, 2021 | 39.25 | 39.63 | 38.82 | 38.82 | 67,301 | -0.45(-1.15%) |
Aug 25, 2021 | 38.99 | 39.91 | 38.81 | 39.28 | 108,761 | +0.23(+0.59%) |
Aug 24, 2021 | 38.93 | 39.89 | 38.73 | 39.05 | 103,660 | +0.19(+0.50%) |
Aug 23, 2021 | 39.48 | 40.17 | 38.77 | 38.85 | 174,256 | -0.82(-2.07%) |
Aug 20, 2021 | 40.94 | 41.20 | 39.34 | 39.67 | 227,577 | -1.64(-3.97%) |
Aug 19, 2021 | 40.90 | 41.31 | 40.19 | 41.31 | 179,562 | -0.08(-0.19%) |
Aug 18, 2021 | 40.15 | 41.52 | 40.00 | 41.39 | 218,882 | +0.52(+1.27%) |
Aug 17, 2021 | 39.72 | 41.07 | 39.72 | 40.87 | 142,252 | +0.83(+2.07%) |
Aug 16, 2021 | 39.55 | 40.43 | 39.36 | 40.04 | 101,667 | +0.18(+0.46%) |
Aug 13, 2021 | 40.57 | 40.57 | 39.33 | 39.86 | 87,891 | -0.44(-1.10%) |
Aug 12, 2021 | 39.52 | 40.30 | 39.02 | 40.30 | 77,901 | +0.68(+1.73%) |
Aug 11, 2021 | 39.65 | 39.90 | 38.98 | 39.62 | 86,557 | +0.46(+1.18%) |
Aug 10, 2021 | 38.69 | 39.30 | 38.11 | 39.15 | 92,163 | +0.66(+1.70%) |
Aug 09, 2021 | 37.22 | 38.60 | 37.22 | 38.50 | 114,744 | +0.85(+2.25%) |
Aug 06, 2021 | 38.42 | 39.14 | 37.64 | 37.65 | 216,907 | -0.93(-2.40%) |
Aug 05, 2021 | 40.07 | 40.07 | 38.32 | 38.57 | 157,496 | -0.49(-1.26%) |
Aug 04, 2021 | 39.61 | 40.17 | 39.07 | 39.07 | 407,566 | -0.67(-1.70%) |
Aug 03, 2021 | 40.28 | 40.98 | 39.67 | 39.74 | 133,779 | -0.39(-0.96%) |
Aug 02, 2021 | 41.05 | 41.42 | 40.03 | 40.13 | 117,272 | -0.64(-1.56%) |
Jul 30, 2021 | 40.60 | 41.56 | 40.58 | 40.76 | 145,197 | +0.21(+0.52%) |
Jul 29, 2021 | 40.69 | 40.96 | 40.16 | 40.55 | 80,183 | -0.13(-0.33%) |
Jul 28, 2021 | 39.92 | 40.87 | 39.16 | 40.69 | 76,995 | +1.15(+2.90%) |
Jul 27, 2021 | 39.92 | 40.02 | 39.18 | 39.54 | 114,404 | -0.47(-1.18%) |
Jul 26, 2021 | 39.97 | 40.46 | 39.87 | 40.01 | 195,238 | -0.01(-0.02%) |
Jul 23, 2021 | 40.45 | 41.23 | 39.97 | 40.02 | 75,024 | -0.25(-0.62%) |
Jul 22, 2021 | 40.50 | 41.00 | 40.27 | 40.27 | 81,812 | -0.30(-0.74%) |
Jul 21, 2021 | 41.47 | 42.30 | 40.47 | 40.57 | 231,345 | -1.23(-2.95%) |
Jul 20, 2021 | 39.98 | 41.83 | 39.92 | 41.80 | 183,371 | +1.48(+3.66%) |
Jul 19, 2021 | 40.93 | 41.31 | 40.12 | 40.33 | 182,224 | -1.12(-2.70%) |
Jul 16, 2021 | 41.67 | 41.84 | 41.03 | 41.45 | 70,770 | +0.27(+0.66%) |
Jul 15, 2021 | 41.46 | 41.84 | 40.98 | 41.18 | 93,654 | -0.28(-0.67%) |
Jul 14, 2021 | 42.25 | 43.11 | 41.46 | 41.46 | 112,870 | -1.06(-2.49%) |
Jul 13, 2021 | 42.53 | 43.54 | 42.52 | 42.52 | 124,045 | -0.90(-2.07%) |
Jul 12, 2021 | 43.27 | 43.59 | 42.94 | 43.41 | 79,742 | -0.13(-0.29%) |
Jul 09, 2021 | 42.71 | 43.71 | 42.71 | 43.54 | 147,483 | +0.92(+2.15%) |
Jul 08, 2021 | 42.55 | 43.21 | 42.19 | 42.62 | 101,682 | -0.75(-1.73%) |
Jul 07, 2021 | 43.40 | 43.75 | 42.43 | 43.38 | 119,728 | -0.01(-0.02%) |
Jul 06, 2021 | 44.12 | 44.12 | 42.33 | 43.39 | 113,026 | -0.49(-1.12%) |
Jul 02, 2021 | 43.34 | 44.03 | 42.43 | 43.88 | 124,058 | +0.39(+0.89%) |
Jul 01, 2021 | 43.12 | 43.49 | 42.31 | 43.49 | 144,330 | +0.78(+1.83%) |
Jun 30, 2021 | 41.89 | 42.91 | 41.89 | 42.71 | 79,057 | +0.82(+1.96%) |
Jun 29, 2021 | 41.54 | 42.06 | 41.52 | 41.89 | 48,650 | +0.38(+0.91%) |
Jun 28, 2021 | 42.11 | 42.28 | 41.30 | 41.51 | 120,009 | -0.65(-1.53%) |
Jun 25, 2021 | 42.25 | 42.52 | 41.86 | 42.16 | 172,365 | -0.02(-0.05%) |
Jun 24, 2021 | 41.67 | 42.32 | 41.49 | 42.18 | 102,352 | +0.81(+1.96%) |
Jun 23, 2021 | 41.23 | 42.43 | 41.17 | 41.37 | 108,997 | +0.33(+0.80%) |
Jun 22, 2021 | 41.18 | 41.33 | 40.74 | 41.04 | 184,208 | -0.13(-0.33%) |
Jun 21, 2021 | 41.95 | 41.95 | 41.14 | 41.18 | 213,758 | -0.64(-1.52%) |
Jun 18, 2021 | 42.38 | 42.57 | 41.23 | 41.81 | 449,874 | -0.80(-1.88%) |
Jun 17, 2021 | 42.94 | 43.29 | 41.64 | 42.61 | 268,688 | -0.49(-1.14%) |
Jun 16, 2021 | 43.39 | 43.41 | 42.82 | 43.11 | 189,939 | +0.09(+0.20%) |
Jun 15, 2021 | 43.05 | 43.50 | 42.69 | 43.02 | 265,863 | +0.39(+0.90%) |
Jun 14, 2021 | 42.43 | 42.67 | 41.92 | 42.63 | 369,793 | +0.95(+2.29%) |
Jun 11, 2021 | 41.55 | 41.81 | 41.27 | 41.68 | 200,144 | +0.14(+0.35%) |
Jun 10, 2021 | 41.03 | 41.53 | 40.79 | 41.53 | 280,966 | +0.88(+2.16%) |
Jun 09, 2021 | 40.02 | 40.89 | 39.93 | 40.66 | 178,304 | +0.66(+1.64%) |
Jun 08, 2021 | 40.50 | 40.70 | 39.70 | 40.00 | 485,588 | -0.39(-0.96%) |
Jun 07, 2021 | 40.26 | 40.67 | 40.26 | 40.39 | 118,797 | -0.06(-0.14%) |
Jun 04, 2021 | 40.73 | 40.73 | 40.41 | 40.44 | 82,414 | +0.04(+0.10%) |
Jun 03, 2021 | 40.70 | 40.88 | 40.33 | 40.41 | 153,630 | -0.34(-0.83%) |
Jun 02, 2021 | 40.53 | 41.11 | 40.33 | 40.74 | 127,922 | -0.08(-0.19%) |
Jun 01, 2021 | 39.86 | 40.84 | 39.86 | 40.82 | 166,077 | +1.03(+2.59%) |
May 28, 2021 | 39.62 | 40.29 | 39.54 | 39.79 | 248,070 | +0.04(+0.10%) |
May 27, 2021 | 39.13 | 39.84 | 39.13 | 39.75 | 250,306 | +0.60(+1.53%) |
May 26, 2021 | 38.57 | 39.30 | 38.35 | 39.15 | 213,883 | +0.36(+0.92%) |
May 25, 2021 | 39.34 | 39.59 | 38.67 | 38.80 | 230,004 | -0.31(-0.79%) |
May 24, 2021 | 39.07 | 39.43 | 38.62 | 39.10 | 239,338 | +0.18(+0.47%) |
May 21, 2021 | 39.60 | 39.62 | 38.87 | 38.92 | 122,913 | -0.37(-0.93%) |
May 20, 2021 | 38.90 | 39.47 | 38.67 | 39.29 | 241,573 | +0.31(+0.79%) |
May 19, 2021 | 39.54 | 39.79 | 38.69 | 38.98 | 210,323 | -0.90(-2.25%) |
May 18, 2021 | 40.50 | 41.12 | 39.76 | 39.88 | 156,646 | -0.75(-1.85%) |
May 17, 2021 | 39.54 | 40.72 | 39.54 | 40.63 | 214,793 | +0.78(+1.96%) |
May 14, 2021 | 40.19 | 40.23 | 39.51 | 39.85 | 221,280 | +0.13(+0.32%) |
May 13, 2021 | 38.94 | 40.25 | 38.94 | 39.72 | 194,100 | +0.82(+2.11%) |
May 12, 2021 | 39.74 | 40.16 | 38.90 | 38.90 | 242,161 | -0.50(-1.27%) |
May 11, 2021 | 39.87 | 40.16 | 39.40 | 39.40 | 166,768 | -0.95(-2.37%) |
May 10, 2021 | 40.27 | 40.89 | 39.63 | 40.36 | 481,890 | +0.52(+1.31%) |
May 07, 2021 | 39.96 | 40.95 | 39.06 | 39.84 | 307,610 | -0.26(-0.65%) |
May 06, 2021 | 40.21 | 40.42 | 39.51 | 40.10 | 168,984 | +0.06(+0.14%) |
May 05, 2021 | 40.70 | 41.09 | 40.04 | 40.04 | 250,683 | -1.05(-2.56%) |
May 04, 2021 | 41.41 | 41.42 | 40.62 | 41.09 | 264,123 | -0.29(-0.70%) |
May 03, 2021 | 41.43 | 41.61 | 40.61 | 41.38 | 443,710 | +0.79(+1.95%) |
Apr 30, 2021 | 41.15 | 41.59 | 40.49 | 40.59 | 463,219 | -0.94(-2.25%) |
Apr 29, 2021 | 40.91 | 41.71 | 40.64 | 41.52 | 308,461 | +0.91(+2.23%) |
Apr 28, 2021 | 39.87 | 40.79 | 39.87 | 40.62 | 257,222 | +0.89(+2.23%) |
Apr 27, 2021 | 40.15 | 40.15 | 39.38 | 39.73 | 138,015 | -0.10(-0.24%) |
Apr 26, 2021 | 38.98 | 39.83 | 38.98 | 39.83 | 248,360 | +0.31(+0.78%) |
Apr 23, 2021 | 38.53 | 39.52 | 38.46 | 39.52 | 189,767 | +0.97(+2.53%) |
Apr 22, 2021 | 39.77 | 39.77 | 38.10 | 38.54 | 101,922 | -1.07(-2.70%) |
Apr 21, 2021 | 39.42 | 40.10 | 39.04 | 39.62 | 199,807 | +0.13(+0.32%) |
Apr 20, 2021 | 39.69 | 40.01 | 38.86 | 39.49 | 124,322 | -0.40(-0.99%) |
Apr 19, 2021 | 40.09 | 40.35 | 39.74 | 39.88 | 66,277 | -0.20(-0.51%) |
Apr 16, 2021 | 40.17 | 40.37 | 39.73 | 40.09 | 113,549 | -0.11(-0.26%) |
Apr 15, 2021 | 40.32 | 40.50 | 40.03 | 40.19 | 96,814 | -0.18(-0.45%) |
Apr 14, 2021 | 40.39 | 40.64 | 40.01 | 40.38 | 164,865 | +0.29(+0.72%) |
Apr 13, 2021 | 39.87 | 40.28 | 39.49 | 40.09 | 97,693 | +0.14(+0.36%) |
Apr 12, 2021 | 40.00 | 40.28 | 39.69 | 39.94 | 105,600 | -0.23(-0.58%) |
Apr 09, 2021 | 40.70 | 41.39 | 39.88 | 40.17 | 238,609 | -1.01(-2.46%) |
Apr 08, 2021 | 40.91 | 41.21 | 40.25 | 41.19 | 123,492 | -0.02(-0.05%) |
Apr 07, 2021 | 41.11 | 41.26 | 40.55 | 41.21 | 117,735 | -0.20(-0.49%) |
Apr 06, 2021 | 40.71 | 41.42 | 40.53 | 41.41 | 100,489 | +0.44(+1.08%) |
Apr 05, 2021 | 40.65 | 41.05 | 40.42 | 40.97 | 93,556 | +0.17(+0.43%) |
Apr 01, 2021 | 40.04 | 40.96 | 39.79 | 40.79 | 233,113 | +0.72(+1.80%) |
Mar 31, 2021 | 40.81 | 41.07 | 40.06 | 40.07 | 332,544 | -0.09(-0.22%) |
Mar 30, 2021 | 41.08 | 41.08 | 39.88 | 40.16 | 83,125 | -0.90(-2.18%) |
Mar 29, 2021 | 40.83 | 41.05 | 39.84 | 41.05 | 84,832 | -0.03(-0.07%) |
Mar 26, 2021 | 39.51 | 41.09 | 39.33 | 41.08 | 88,869 | +1.59(+4.03%) |
Mar 25, 2021 | 39.85 | 39.90 | 38.81 | 39.49 | 126,202 | -0.49(-1.23%) |
Mar 24, 2021 | 39.99 | 40.55 | 39.97 | 39.98 | 2,552,581 | +0.11(+0.27%) |
Mar 23, 2021 | 41.74 | 41.78 | 39.83 | 39.88 | 87,376 | -1.87(-4.48%) |
Mar 22, 2021 | 41.88 | 42.41 | 41.65 | 41.75 | 54,072 | -0.31(-0.73%) |
Mar 19, 2021 | 41.52 | 42.64 | 41.48 | 42.05 | 302,798 | +0.23(+0.55%) |
Mar 18, 2021 | 42.56 | 42.56 | 41.52 | 41.82 | 162,908 | -0.60(-1.41%) |
Mar 17, 2021 | 42.07 | 43.04 | 41.92 | 42.42 | 228,081 | -0.13(-0.32%) |
Mar 16, 2021 | 42.45 | 43.03 | 42.06 | 42.56 | 183,671 | +0.25(+0.59%) |
Mar 15, 2021 | 42.17 | 42.87 | 41.79 | 42.31 | 116,815 | +0.51(+1.22%) |
Mar 12, 2021 | 41.10 | 42.62 | 41.10 | 41.79 | 305,806 | -0.26(-0.62%) |
Mar 11, 2021 | 41.20 | 42.05 | 40.79 | 42.05 | 107,503 | +1.21(+2.95%) |
Mar 10, 2021 | 39.46 | 41.14 | 39.09 | 40.85 | 155,935 | +1.68(+4.28%) |
Mar 09, 2021 | 39.59 | 39.59 | 39.11 | 39.17 | 265,867 | -0.11(-0.27%) |
Mar 08, 2021 | 40.50 | 40.71 | 39.25 | 39.28 | 107,301 | -0.98(-2.44%) |
Mar 05, 2021 | 40.98 | 40.98 | 39.10 | 40.26 | 150,777 | +0.39(+0.97%) |
Mar 04, 2021 | 39.62 | 40.22 | 39.17 | 39.88 | 190,309 | +0.54(+1.37%) |
Mar 03, 2021 | 39.28 | 40.22 | 39.13 | 39.34 | 129,221 | -0.20(-0.51%) |
Mar 02, 2021 | 40.22 | 40.22 | 39.07 | 39.54 | 283,768 | -0.31(-0.77%) |
Mar 01, 2021 | 38.87 | 40.67 | 38.85 | 39.85 | 733,294 | +1.51(+3.95%) |
Feb 26, 2021 | 38.95 | 38.98 | 37.75 | 38.33 | 287,451 | -0.27(-0.70%) |
Feb 25, 2021 | 39.06 | 39.06 | 37.72 | 38.60 | 113,552 | -0.33(-0.84%) |
Feb 24, 2021 | 39.68 | 39.78 | 38.66 | 38.93 | 193,574 | -0.43(-1.10%) |
Feb 23, 2021 | 39.90 | 39.90 | 38.26 | 39.36 | 142,818 | -0.41(-1.04%) |
Feb 22, 2021 | 39.14 | 39.91 | 39.14 | 39.78 | 165,125 | +0.39(+0.98%) |
Feb 19, 2021 | 38.97 | 40.20 | 38.89 | 39.39 | 87,002 | +0.60(+1.54%) |
Feb 18, 2021 | 39.34 | 39.81 | 38.77 | 38.80 | 192,816 | -0.54(-1.37%) |
Feb 17, 2021 | 38.81 | 39.45 | 38.25 | 39.34 | 153,540 | +0.42(+1.09%) |
Feb 16, 2021 | 38.25 | 38.94 | 38.09 | 38.91 | 102,800 | +0.34(+0.87%) |
Feb 12, 2021 | 38.25 | 38.91 | 38.25 | 38.57 | 175,975 | +0.24(+0.63%) |
Feb 11, 2021 | 37.84 | 38.56 | 37.72 | 38.33 | 108,858 | +0.49(+1.30%) |
Feb 10, 2021 | 37.90 | 38.53 | 37.46 | 37.84 | 122,369 | +0.41(+1.08%) |
Feb 09, 2021 | 38.02 | 38.03 | 37.37 | 37.44 | 82,726 | -0.50(-1.32%) |
Feb 08, 2021 | 37.23 | 37.94 | 37.23 | 37.94 | 119,666 | +0.73(+1.97%) |
Feb 05, 2021 | 37.64 | 38.00 | 36.85 | 37.20 | 112,305 | -0.89(-2.33%) |
Feb 04, 2021 | 38.05 | 38.42 | 37.71 | 38.09 | 131,592 | +0.09(+0.23%) |
Feb 03, 2021 | 37.67 | 38.28 | 37.29 | 38.00 | 127,989 | +0.46(+1.23%) |
Feb 02, 2021 | 38.29 | 38.53 | 37.30 | 37.54 | 135,163 | -0.34(-0.89%) |
Feb 01, 2021 | 37.13 | 38.24 | 36.77 | 37.88 | 372,572 | +0.13(+0.36%) |
Jan 29, 2021 | 37.95 | 38.29 | 37.51 | 37.74 | 163,324 | -0.38(-0.99%) |
Jan 28, 2021 | 36.51 | 38.15 | 36.37 | 38.12 | 164,590 | +1.77(+4.88%) |
Jan 27, 2021 | 35.84 | 36.68 | 35.70 | 36.35 | 179,436 | -0.22(-0.61%) |
Jan 26, 2021 | 37.23 | 37.61 | 36.33 | 36.57 | 288,743 | -0.75(-2.02%) |
Jan 25, 2021 | 37.63 | 37.69 | 36.60 | 37.32 | 179,468 | -0.17(-0.46%) |
Jan 22, 2021 | 36.14 | 37.53 | 36.14 | 37.49 | 144,244 | +0.67(+1.81%) |
Jan 21, 2021 | 36.92 | 37.17 | 35.97 | 36.83 | 265,716 | -0.52(-1.39%) |
Jan 20, 2021 | 37.51 | 37.79 | 36.55 | 37.35 | 229,006 | -0.26(-0.69%) |
Jan 19, 2021 | 38.33 | 38.33 | 37.21 | 37.61 | 178,501 | -0.24(-0.64%) |
Jan 15, 2021 | 37.13 | 37.99 | 37.11 | 37.85 | 175,768 | +0.27(+0.72%) |
Jan 14, 2021 | 37.30 | 37.72 | 36.76 | 37.58 | 177,288 | +0.43(+1.17%) |
Jan 13, 2021 | 36.96 | 37.53 | 36.60 | 37.15 | 162,081 | +0.52(+1.42%) |
Jan 12, 2021 | 35.85 | 36.93 | 35.74 | 36.63 | 220,340 | +1.23(+3.49%) |
Jan 11, 2021 | 33.98 | 36.10 | 33.78 | 35.39 | 150,423 | +0.53(+1.52%) |
Jan 08, 2021 | 35.65 | 35.65 | 34.43 | 34.86 | 165,294 | -0.14(-0.41%) |
Jan 07, 2021 | 34.81 | 35.40 | 34.33 | 35.01 | 293,238 | +0.47(+1.37%) |
Jan 06, 2021 | 34.20 | 34.84 | 33.31 | 34.53 | 272,423 | +1.04(+3.11%) |
Jan 05, 2021 | 33.51 | 34.68 | 33.32 | 33.49 | 311,625 | -0.07(-0.20%) |
Jan 04, 2021 | 34.56 | 35.19 | 33.32 | 33.56 | 381,859 | -0.43(-1.28%) |
Dec 31, 2020 | 33.99 | 33.99 | 33.99 | 275,469 | +0.97(+2.95%) | |
Dec 30, 2020 | 31.79 | 33.16 | 31.79 | 33.02 | 275,469 | +1.01(+3.16%) |
Dec 29, 2020 | 31.84 | 32.34 | 31.75 | 32.01 | 288,628 | +0.14(+0.45%) |
Dec 28, 2020 | 32.04 | 32.78 | 31.56 | 31.86 | 275,954 | -0.17(-0.54%) |
Dec 24, 2020 | 32.34 | 32.99 | 31.81 | 32.04 | 117,282 | -0.26(-0.81%) |
Dec 23, 2020 | 32.77 | 33.03 | 32.23 | 32.30 | 338,117 | -0.50(-1.53%) |
Dec 22, 2020 | 32.46 | 33.12 | 32.46 | 32.80 | 182,594 | +0.03(+0.09%) |
Dec 21, 2020 | 33.69 | 33.86 | 32.52 | 32.77 | 213,351 | -1.13(-3.33%) |
Dec 18, 2020 | 33.86 | 34.44 | 33.27 | 33.90 | 589,835 | +0.04(+0.11%) |
Dec 17, 2020 | 34.96 | 35.10 | 33.86 | 33.86 | 309,396 | -0.55(-1.60%) |
Dec 16, 2020 | 35.35 | 35.64 | 34.28 | 34.41 | 279,975 | -1.05(-2.96%) |
Dec 15, 2020 | 35.09 | 36.14 | 34.90 | 35.46 | 217,406 | +0.99(+2.88%) |
Dec 14, 2020 | 35.56 | 35.56 | 34.06 | 34.47 | 248,626 | -0.53(-1.52%) |
Dec 11, 2020 | 35.99 | 35.99 | 34.96 | 35.00 | 250,431 | -1.24(-3.43%) |
Dec 10, 2020 | 34.43 | 36.49 | 34.33 | 36.24 | 129,745 | +1.26(+3.61%) |
Dec 09, 2020 | 35.97 | 36.31 | 34.81 | 34.98 | 424,544 | -0.74(-2.08%) |
Dec 08, 2020 | 35.99 | 36.67 | 35.29 | 35.72 | 434,955 | -0.51(-1.41%) |
Dec 07, 2020 | 38.16 | 38.38 | 36.21 | 36.23 | 293,348 | -1.66(-4.38%) |
Dec 04, 2020 | 37.85 | 38.70 | 37.66 | 37.89 | 155,236 | +0.11(+0.28%) |
Dec 03, 2020 | 37.28 | 38.24 | 37.04 | 37.78 | 217,945 | +0.25(+0.67%) |
Dec 02, 2020 | 36.40 | 37.72 | 36.03 | 37.53 | 129,809 | +1.00(+2.75%) |
Dec 01, 2020 | 37.26 | 37.53 | 36.18 | 36.53 | 140,481 | -0.21(-0.58%) |
Nov 30, 2020 | 37.24 | 37.96 | 36.61 | 36.74 | 315,532 | -0.92(-2.43%) |
Nov 27, 2020 | 38.11 | 38.44 | 36.92 | 37.66 | 63,981 | -0.28(-0.74%) |
Nov 25, 2020 | 37.43 | 38.68 | 37.42 | 37.94 | 184,582 | -0.07(-0.18%) |
Nov 24, 2020 | 38.57 | 38.57 | 37.63 | 38.00 | 212,502 | +0.66(+1.76%) |
Nov 23, 2020 | 36.52 | 38.10 | 36.49 | 37.35 | 233,684 | +0.92(+2.51%) |
Nov 20, 2020 | 36.97 | 37.49 | 36.43 | 36.43 | 114,690 | -0.69(-1.87%) |
Nov 19, 2020 | 35.00 | 37.61 | 34.96 | 37.13 | 291,736 | +1.07(+2.97%) |
Nov 18, 2020 | 36.17 | 37.02 | 35.88 | 36.06 | 149,491 | +0.13(+0.35%) |
Nov 17, 2020 | 35.19 | 36.57 | 34.97 | 35.93 | 105,456 | +0.48(+1.36%) |
Nov 16, 2020 | 34.80 | 35.76 | 34.35 | 35.45 | 165,213 | +0.97(+2.83%) |
Nov 13, 2020 | 34.93 | 34.93 | 34.43 | 34.48 | 151,503 | +0.13(+0.39%) |
Nov 12, 2020 | 35.38 | 35.65 | 34.07 | 34.34 | 138,030 | -1.24(-3.50%) |
Nov 11, 2020 | 35.82 | 35.92 | 35.27 | 35.58 | 239,246 | +0.24(+0.68%) |
Nov 10, 2020 | 35.04 | 35.83 | 34.48 | 35.34 | 156,400 | +0.54(+1.55%) |
Nov 09, 2020 | 35.82 | 36.16 | 32.79 | 34.80 | 360,957 | +0.40(+1.15%) |
Nov 06, 2020 | 35.21 | 36.52 | 34.38 | 34.41 | 186,242 | -1.65(-4.57%) |
Nov 05, 2020 | 35.59 | 36.06 | 35.09 | 36.06 | 159,050 | +0.75(+2.13%) |
Nov 04, 2020 | 34.61 | 36.08 | 34.49 | 35.30 | 116,587 | +0.96(+2.81%) |
Nov 03, 2020 | 35.12 | 35.61 | 34.34 | 34.34 | 135,178 | -0.73(-2.09%) |
Nov 02, 2020 | 34.83 | 35.68 | 34.83 | 35.07 | 144,572 | +0.31(+0.89%) |
Oct 30, 2020 | 34.65 | 35.20 | 34.37 | 34.76 | 104,424 | -0.27(-0.77%) |
Oct 29, 2020 | 34.05 | 35.29 | 33.33 | 35.03 | 135,144 | +1.01(+2.98%) |
Oct 28, 2020 | 34.16 | 34.43 | 33.35 | 34.02 | 88,943 | -0.74(-2.14%) |
Oct 27, 2020 | 34.87 | 35.53 | 34.46 | 34.76 | 64,659 | -0.14(-0.41%) |
Oct 26, 2020 | 35.46 | 35.54 | 34.43 | 34.91 | 120,357 | -0.89(-2.48%) |
Oct 23, 2020 | 36.05 | 36.14 | 35.11 | 35.80 | 79,640 | -0.29(-0.80%) |
Oct 22, 2020 | 34.60 | 36.29 | 34.46 | 36.09 | 134,672 | +1.46(+4.21%) |
Oct 21, 2020 | 35.25 | 35.25 | 34.38 | 34.63 | 58,266 | -0.52(-1.48%) |
Oct 20, 2020 | 34.42 | 35.53 | 34.27 | 35.15 | 107,100 | +0.64(+1.84%) |
Oct 19, 2020 | 34.62 | 35.11 | 34.34 | 34.51 | 120,455 | -0.07(-0.20%) |
Oct 16, 2020 | 35.56 | 36.05 | 34.51 | 34.58 | 170,790 | -1.22(-3.39%) |
Oct 15, 2020 | 35.23 | 36.03 | 34.62 | 35.80 | 156,455 | +0.56(+1.59%) |
Oct 14, 2020 | 34.52 | 35.91 | 34.16 | 35.24 | 191,755 | +0.79(+2.30%) |
Oct 13, 2020 | 34.05 | 34.61 | 33.54 | 34.45 | 176,484 | +0.21(+0.62%) |
Oct 12, 2020 | 34.84 | 34.91 | 33.69 | 34.23 | 146,922 | -0.32(-0.92%) |
Oct 09, 2020 | 34.23 | 35.11 | 33.94 | 34.55 | 185,101 | +0.07(+0.20%) |
Oct 08, 2020 | 33.71 | 34.67 | 33.57 | 34.48 | 163,208 | +0.75(+2.23%) |
Oct 07, 2020 | 33.52 | 34.15 | 33.27 | 33.73 | 124,314 | +0.14(+0.40%) |
Oct 06, 2020 | 34.25 | 34.88 | 33.07 | 33.60 | 149,245 | -0.95(-2.74%) |
Oct 05, 2020 | 33.12 | 34.69 | 33.07 | 34.54 | 138,603 | +1.53(+4.65%) |
Oct 02, 2020 | 31.99 | 33.41 | 31.85 | 33.01 | 242,031 | +0.72(+2.24%) |