Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.58 | 40.60 | 40.46 | 40.56 | 2,581,252 | -0.01(-0.02%) |
Sep 29, 2021 | 40.44 | 40.60 | 40.41 | 40.57 | 2,062,786 | +0.14(+0.35%) |
Sep 28, 2021 | 40.35 | 40.45 | 40.23 | 40.43 | 4,283,553 | +0.13(+0.32%) |
Sep 27, 2021 | 40.44 | 40.46 | 40.30 | 40.30 | 11,362,790 | -0.16(-0.40%) |
Sep 24, 2021 | 40.24 | 40.50 | 40.15 | 40.46 | 18,427,664 | +0.19(+0.47%) |
Sep 23, 2021 | 40.11 | 40.53 | 40.09 | 40.27 | 5,600,852 | +0.06(+0.15%) |
Sep 22, 2021 | 40.29 | 40.42 | 40.22 | 40.21 | 5,746,064 | -0.02(-0.05%) |
Sep 21, 2021 | 40.21 | 40.43 | 40.08 | 40.23 | 3,667,322 | +0.19(+0.47%) |
Sep 20, 2021 | 39.97 | 40.17 | 39.96 | 40.04 | 3,234,204 | +0.02(+0.05%) |
Sep 17, 2021 | 40.06 | 40.08 | 39.95 | 40.02 | 2,576,062 | +0.00(+0.00%) |
Sep 16, 2021 | 40.02 | 40.04 | 39.95 | 40.02 | 2,604,721 | +0.05(+0.13%) |
Sep 15, 2021 | 39.95 | 40.05 | 39.86 | 39.97 | 1,732,798 | +0.02(+0.05%) |
Sep 14, 2021 | 40.00 | 40.02 | 39.81 | 39.95 | 1,478,978 | +0.03(+0.08%) |
Sep 13, 2021 | 39.72 | 39.96 | 39.70 | 39.92 | 1,475,205 | +0.20(+0.50%) |
Sep 10, 2021 | 39.70 | 39.79 | 39.64 | 39.72 | 1,263,009 | +0.03(+0.08%) |
Sep 09, 2021 | 39.88 | 39.88 | 39.67 | 39.69 | 1,005,672 | -0.16(-0.40%) |
Sep 08, 2021 | 39.95 | 40.05 | 39.81 | 39.85 | 806,585 | -0.10(-0.25%) |
Sep 07, 2021 | 39.87 | 39.99 | 39.61 | 39.95 | 846,710 | +0.06(+0.15%) |
Sep 03, 2021 | 39.89 | 39.95 | 39.81 | 39.89 | 586,162 | -0.06(-0.15%) |
Sep 02, 2021 | 39.83 | 39.97 | 39.83 | 39.95 | 1,062,689 | +0.19(+0.48%) |
Sep 01, 2021 | 39.86 | 39.86 | 39.59 | 39.76 | 602,203 | -0.09(-0.23%) |
Aug 31, 2021 | 39.60 | 39.86 | 39.60 | 39.85 | 593,025 | +0.18(+0.45%) |
Aug 30, 2021 | 39.84 | 39.84 | 39.64 | 39.67 | 651,585 | -0.17(-0.43%) |
Aug 27, 2021 | 39.82 | 39.87 | 39.62 | 39.84 | 1,032,717 | +0.22(+0.56%) |
Aug 26, 2021 | 39.77 | 39.80 | 39.55 | 39.62 | 810,580 | -0.09(-0.23%) |
Aug 25, 2021 | 39.64 | 39.80 | 39.55 | 39.71 | 788,236 | +0.07(+0.18%) |
Aug 24, 2021 | 39.33 | 39.74 | 39.23 | 39.64 | 945,481 | +0.30(+0.76%) |
Aug 23, 2021 | 39.47 | 39.50 | 39.20 | 39.34 | 565,307 | +0.11(+0.28%) |
Aug 20, 2021 | 38.93 | 39.31 | 38.87 | 39.23 | 665,199 | +0.19(+0.49%) |
Aug 19, 2021 | 38.97 | 39.11 | 38.87 | 39.04 | 1,245,910 | -0.06(-0.15%) |
Aug 18, 2021 | 39.24 | 39.32 | 39.07 | 39.10 | 1,765,392 | -0.17(-0.43%) |
Aug 17, 2021 | 39.21 | 39.36 | 39.04 | 39.27 | 1,087,661 | -0.10(-0.25%) |
Aug 16, 2021 | 39.30 | 39.45 | 39.16 | 39.37 | 774,864 | +0.01(+0.03%) |
Aug 13, 2021 | 39.40 | 39.48 | 39.33 | 39.36 | 716,069 | -0.04(-0.10%) |
Aug 12, 2021 | 39.39 | 39.42 | 39.23 | 39.40 | 805,325 | +0.01(+0.03%) |
Aug 11, 2021 | 39.55 | 39.55 | 39.28 | 39.39 | 755,069 | -0.05(-0.13%) |
Aug 10, 2021 | 39.50 | 39.53 | 39.15 | 39.44 | 644,137 | -0.06(-0.15%) |
Aug 09, 2021 | 39.21 | 39.52 | 38.90 | 39.50 | 789,535 | +0.15(+0.38%) |
Aug 06, 2021 | 39.35 | 39.48 | 39.14 | 39.35 | 518,225 | +0.06(+0.15%) |
Aug 05, 2021 | 39.40 | 39.49 | 39.12 | 39.29 | 914,391 | +0.00(+0.00%) |
Aug 04, 2021 | 39.20 | 39.44 | 39.10 | 39.29 | 1,275,777 | -0.18(-0.46%) |
Aug 03, 2021 | 39.50 | 39.58 | 39.08 | 39.47 | 834,792 | -0.08(-0.20%) |
Aug 02, 2021 | 39.60 | 39.88 | 39.36 | 39.55 | 1,212,422 | +0.05(+0.13%) |
Jul 30, 2021 | 39.36 | 39.63 | 39.13 | 39.50 | 1,120,129 | +0.04(+0.10%) |
Jul 29, 2021 | 39.26 | 39.59 | 39.26 | 39.46 | 930,184 | +0.22(+0.56%) |
Jul 28, 2021 | 39.20 | 39.31 | 38.95 | 39.24 | 1,046,016 | +0.06(+0.15%) |
Jul 27, 2021 | 39.25 | 39.31 | 39.02 | 39.18 | 989,832 | -0.03(-0.08%) |
Jul 26, 2021 | 39.29 | 39.40 | 39.09 | 39.21 | 864,474 | +0.06(+0.15%) |
Jul 23, 2021 | 39.23 | 39.25 | 39.04 | 39.15 | 846,460 | +0.04(+0.10%) |
Jul 22, 2021 | 39.19 | 39.22 | 39.00 | 39.11 | 1,153,809 | -0.04(-0.10%) |
Jul 21, 2021 | 38.90 | 39.30 | 38.88 | 39.15 | 1,391,772 | +0.16(+0.41%) |
Jul 20, 2021 | 38.58 | 38.99 | 38.40 | 38.99 | 2,028,251 | +0.52(+1.35%) |
Jul 19, 2021 | 38.26 | 38.67 | 38.22 | 38.47 | 1,745,261 | -0.04(-0.10%) |
Jul 16, 2021 | 38.85 | 38.85 | 38.35 | 38.51 | 1,700,713 | -0.31(-0.80%) |
Jul 15, 2021 | 38.43 | 38.83 | 38.25 | 38.82 | 1,729,068 | +0.16(+0.41%) |
Jul 14, 2021 | 38.73 | 38.87 | 38.55 | 38.66 | 1,156,208 | +0.05(+0.13%) |
Jul 13, 2021 | 38.79 | 38.79 | 38.55 | 38.61 | 672,709 | -0.24(-0.62%) |
Jul 12, 2021 | 38.60 | 38.85 | 38.27 | 38.85 | 716,360 | +0.06(+0.15%) |
Jul 09, 2021 | 39.00 | 39.00 | 38.73 | 38.79 | 955,731 | -0.04(-0.10%) |
Jul 08, 2021 | 38.43 | 39.00 | 38.34 | 38.83 | 1,408,092 | +0.00(+0.00%) |
Jul 07, 2021 | 38.60 | 38.87 | 38.57 | 38.83 | 1,364,681 | +0.05(+0.13%) |
Jul 06, 2021 | 38.65 | 38.83 | 38.47 | 38.78 | 1,373,442 | -0.01(-0.03%) |
Jul 02, 2021 | 38.74 | 38.86 | 38.57 | 38.79 | 1,827,084 | +0.09(+0.23%) |
Jul 01, 2021 | 38.44 | 38.81 | 38.36 | 38.70 | 1,952,433 | +0.43(+1.12%) |
Jun 30, 2021 | 37.95 | 38.33 | 37.92 | 38.27 | 2,213,698 | +0.32(+0.84%) |
Jun 29, 2021 | 38.53 | 38.72 | 37.94 | 37.95 | 2,273,873 | -0.50(-1.30%) |
Jun 28, 2021 | 38.20 | 38.72 | 38.09 | 38.45 | 2,336,428 | +0.23(+0.60%) |
Jun 25, 2021 | 38.62 | 38.75 | 38.08 | 38.22 | 11,265,321 | -0.28(-0.73%) |
Jun 24, 2021 | 38.69 | 38.70 | 38.40 | 38.50 | 1,247,282 | +0.00(+0.00%) |
Jun 23, 2021 | 38.56 | 38.70 | 38.37 | 38.50 | 4,836,411 | -0.15(-0.39%) |
Jun 22, 2021 | 38.74 | 38.85 | 38.50 | 38.65 | 2,606,451 | -0.36(-0.92%) |
Jun 21, 2021 | 38.92 | 39.11 | 38.71 | 39.01 | 1,514,234 | +0.30(+0.77%) |
Jun 18, 2021 | 38.72 | 39.00 | 38.72 | 38.71 | 1,046,182 | -0.22(-0.57%) |
Jun 17, 2021 | 39.00 | 39.07 | 38.52 | 38.93 | 2,145,613 | -0.15(-0.38%) |
Jun 16, 2021 | 38.70 | 39.13 | 38.49 | 39.08 | 2,260,724 | +0.48(+1.24%) |
Jun 15, 2021 | 39.15 | 39.19 | 38.55 | 38.60 | 3,298,404 | -0.13(-0.34%) |
Jun 14, 2021 | 39.00 | 39.25 | 38.68 | 38.73 | 1,417,090 | -0.21(-0.54%) |
Jun 11, 2021 | 38.52 | 39.00 | 38.42 | 38.94 | 2,984,025 | +0.39(+1.01%) |
Jun 10, 2021 | 38.50 | 38.68 | 38.15 | 38.55 | 1,331,849 | +0.05(+0.13%) |
Jun 09, 2021 | 38.70 | 38.77 | 38.46 | 38.50 | 2,309,480 | -0.15(-0.39%) |
Jun 08, 2021 | 38.80 | 38.88 | 38.36 | 38.65 | 3,422,677 | -0.18(-0.46%) |
Jun 07, 2021 | 38.87 | 39.14 | 38.60 | 38.83 | 6,285,793 | +3.83(+10.94%) |
Jun 04, 2021 | 34.90 | 35.16 | 34.70 | 35.00 | 389,758 | +0.12(+0.34%) |
Jun 03, 2021 | 34.47 | 34.98 | 34.47 | 34.88 | 442,674 | +0.09(+0.26%) |
Jun 02, 2021 | 35.40 | 35.40 | 34.76 | 34.79 | 611,351 | -0.41(-1.16%) |
Jun 01, 2021 | 35.04 | 35.23 | 34.81 | 35.20 | 647,354 | +0.32(+0.92%) |
May 28, 2021 | 35.08 | 35.08 | 34.67 | 34.88 | 423,560 | -0.05(-0.14%) |
May 27, 2021 | 35.14 | 35.32 | 34.93 | 34.93 | 609,079 | -0.01(-0.03%) |
May 26, 2021 | 34.76 | 35.01 | 34.47 | 34.94 | 1,281,600 | +0.32(+0.92%) |
May 25, 2021 | 35.02 | 35.14 | 34.57 | 34.62 | 649,704 | -0.40(-1.14%) |
May 24, 2021 | 35.53 | 35.53 | 34.98 | 35.02 | 2,211,098 | -0.31(-0.88%) |
May 21, 2021 | 35.46 | 35.57 | 35.31 | 35.33 | 718,300 | +0.11(+0.31%) |
May 20, 2021 | 34.90 | 35.36 | 34.44 | 35.22 | 1,125,726 | +0.32(+0.92%) |
May 19, 2021 | 34.96 | 35.04 | 34.39 | 34.90 | 1,147,705 | -0.38(-1.08%) |
May 18, 2021 | 35.29 | 35.61 | 35.14 | 35.28 | 688,870 | +0.12(+0.34%) |
May 17, 2021 | 34.89 | 35.37 | 34.52 | 35.16 | 1,045,001 | +0.24(+0.69%) |
May 14, 2021 | 34.73 | 35.08 | 34.55 | 34.92 | 837,591 | +0.48(+1.39%) |
May 13, 2021 | 34.05 | 35.01 | 34.05 | 34.44 | 557,682 | +0.54(+1.59%) |
May 12, 2021 | 34.49 | 34.51 | 33.66 | 33.90 | 1,415,618 | -0.75(-2.16%) |
May 11, 2021 | 34.11 | 34.82 | 33.93 | 34.65 | 671,628 | +0.14(+0.41%) |
May 10, 2021 | 34.97 | 35.12 | 34.48 | 34.51 | 577,177 | -0.43(-1.23%) |
May 07, 2021 | 34.42 | 35.09 | 34.37 | 34.94 | 1,074,368 | +0.18(+0.52%) |
May 06, 2021 | 34.72 | 34.86 | 34.31 | 34.76 | 1,144,689 | +0.30(+0.87%) |
May 05, 2021 | 34.29 | 34.49 | 33.97 | 34.46 | 1,034,053 | +0.58(+1.71%) |
May 04, 2021 | 32.74 | 34.55 | 32.15 | 33.88 | 1,459,556 | +0.77(+2.33%) |
May 03, 2021 | 33.35 | 33.54 | 33.08 | 33.11 | 950,451 | -0.20(-0.60%) |
Apr 30, 2021 | 33.65 | 33.83 | 33.23 | 33.31 | 748,200 | -0.49(-1.45%) |
Apr 29, 2021 | 33.61 | 33.98 | 33.47 | 33.80 | 469,205 | +0.39(+1.17%) |
Apr 28, 2021 | 33.56 | 33.69 | 33.05 | 33.41 | 681,949 | -0.15(-0.45%) |
Apr 27, 2021 | 33.36 | 33.70 | 33.31 | 33.56 | 857,031 | +0.41(+1.24%) |
Apr 26, 2021 | 33.69 | 33.83 | 33.05 | 33.15 | 1,471,523 | -0.37(-1.10%) |
Apr 23, 2021 | 33.48 | 33.74 | 33.14 | 33.52 | 405,800 | +0.25(+0.75%) |
Apr 22, 2021 | 33.02 | 33.69 | 32.99 | 33.27 | 625,010 | +0.27(+0.82%) |
Apr 21, 2021 | 32.81 | 33.08 | 32.69 | 33.00 | 524,390 | +0.19(+0.58%) |
Apr 20, 2021 | 32.76 | 32.89 | 32.42 | 32.81 | 483,928 | +0.03(+0.09%) |
Apr 19, 2021 | 33.00 | 33.00 | 32.63 | 32.78 | 460,348 | -0.26(-0.79%) |
Apr 16, 2021 | 32.72 | 33.17 | 32.51 | 33.04 | 467,600 | +0.46(+1.41%) |
Apr 15, 2021 | 32.61 | 32.90 | 32.23 | 32.58 | 830,008 | +0.08(+0.25%) |
Apr 14, 2021 | 32.26 | 33.10 | 32.26 | 32.50 | 1,137,572 | +0.34(+1.06%) |
Apr 13, 2021 | 31.88 | 32.28 | 31.54 | 32.16 | 1,455,029 | +0.14(+0.44%) |
Apr 12, 2021 | 32.00 | 32.21 | 31.63 | 32.02 | 3,052,738 | +0.12(+0.38%) |
Apr 09, 2021 | 31.82 | 32.16 | 31.68 | 31.90 | 642,700 | -0.05(-0.16%) |
Apr 08, 2021 | 31.88 | 32.04 | 31.53 | 31.95 | 685,365 | -0.03(-0.09%) |
Apr 07, 2021 | 32.14 | 32.32 | 31.78 | 31.98 | 691,462 | -0.14(-0.44%) |
Apr 06, 2021 | 32.39 | 32.75 | 31.88 | 32.12 | 1,037,373 | -0.46(-1.41%) |
Apr 05, 2021 | 32.31 | 32.76 | 32.31 | 32.58 | 1,060,612 | +0.40(+1.24%) |
Apr 01, 2021 | 31.98 | 32.28 | 31.64 | 32.18 | 1,096,500 | +0.37(+1.16%) |
Mar 31, 2021 | 31.52 | 32.00 | 31.52 | 31.81 | 724,559 | +0.30(+0.95%) |
Mar 30, 2021 | 31.43 | 31.62 | 31.18 | 31.51 | 588,923 | +0.06(+0.19%) |
Mar 29, 2021 | 31.33 | 31.70 | 31.09 | 31.45 | 371,612 | +0.01(+0.03%) |
Mar 26, 2021 | 31.56 | 31.68 | 31.00 | 31.44 | 347,700 | +0.17(+0.54%) |
Mar 25, 2021 | 30.48 | 31.36 | 30.15 | 31.27 | 395,345 | +0.67(+2.19%) |
Mar 24, 2021 | 30.90 | 31.52 | 30.51 | 30.60 | 599,387 | -0.04(-0.13%) |
Mar 23, 2021 | 31.13 | 31.44 | 30.49 | 30.64 | 543,978 | -0.66(-2.11%) |
Mar 22, 2021 | 31.29 | 31.49 | 30.98 | 31.30 | 775,745 | -0.21(-0.67%) |
Mar 19, 2021 | 31.47 | 31.68 | 31.12 | 31.51 | 997,800 | -0.05(-0.16%) |
Mar 18, 2021 | 31.68 | 32.03 | 31.32 | 31.56 | 739,606 | -0.33(-1.03%) |
Mar 17, 2021 | 31.87 | 32.10 | 31.52 | 31.89 | 502,725 | -0.08(-0.25%) |
Mar 16, 2021 | 32.30 | 32.35 | 31.90 | 31.97 | 818,888 | -0.36(-1.11%) |
Mar 15, 2021 | 32.45 | 32.50 | 31.82 | 32.33 | 572,541 | -0.07(-0.22%) |
Mar 12, 2021 | 32.34 | 32.62 | 32.20 | 32.40 | 392,300 | +0.18(+0.56%) |
Mar 11, 2021 | 32.00 | 32.24 | 31.57 | 32.22 | 732,580 | +0.56(+1.77%) |
Mar 10, 2021 | 30.49 | 31.79 | 30.47 | 31.66 | 498,403 | +1.18(+3.87%) |
Mar 09, 2021 | 31.24 | 31.35 | 30.36 | 30.48 | 1,557,303 | -0.48(-1.55%) |
Mar 08, 2021 | 31.09 | 31.72 | 30.73 | 30.96 | 1,823,674 | -0.05(-0.16%) |
Mar 05, 2021 | 30.95 | 31.36 | 29.88 | 31.01 | 986,500 | +0.21(+0.68%) |
Mar 04, 2021 | 30.94 | 31.10 | 30.07 | 30.80 | 1,098,254 | -0.16(-0.52%) |
Mar 03, 2021 | 31.52 | 31.92 | 30.92 | 30.96 | 1,227,876 | -0.43(-1.37%) |
Mar 02, 2021 | 31.72 | 32.00 | 31.29 | 31.39 | 1,009,424 | -0.44(-1.38%) |
Mar 01, 2021 | 31.77 | 32.29 | 31.52 | 31.83 | 942,466 | +0.49(+1.56%) |
Feb 26, 2021 | 31.50 | 31.84 | 30.98 | 31.34 | 1,175,800 | -0.24(-0.76%) |
Feb 25, 2021 | 31.90 | 32.30 | 31.30 | 31.58 | 1,191,242 | -0.42(-1.31%) |
Feb 24, 2021 | 30.70 | 32.21 | 30.43 | 32.00 | 1,000,288 | +1.19(+3.86%) |
Feb 23, 2021 | 31.00 | 31.45 | 30.58 | 30.81 | 1,035,340 | -0.64(-2.03%) |
Feb 22, 2021 | 31.50 | 32.08 | 31.26 | 31.45 | 1,342,050 | -0.21(-0.66%) |
Feb 19, 2021 | 31.65 | 31.91 | 31.26 | 31.66 | 1,030,200 | +0.06(+0.19%) |
Feb 18, 2021 | 32.40 | 32.41 | 31.10 | 31.60 | 825,375 | -0.97(-2.98%) |
Feb 17, 2021 | 31.82 | 32.87 | 31.46 | 32.57 | 1,658,261 | +0.68(+2.13%) |
Feb 16, 2021 | 31.92 | 32.44 | 31.82 | 31.89 | 798,548 | +0.11(+0.35%) |
Feb 12, 2021 | 31.47 | 32.42 | 31.47 | 31.78 | 673,700 | +0.17(+0.54%) |
Feb 11, 2021 | 31.05 | 31.66 | 31.02 | 31.61 | 498,551 | +0.49(+1.57%) |
Feb 10, 2021 | 31.32 | 31.43 | 30.98 | 31.12 | 561,819 | +0.10(+0.32%) |
Feb 09, 2021 | 31.29 | 31.57 | 30.90 | 31.02 | 1,156,154 | -0.27(-0.86%) |
Feb 08, 2021 | 30.41 | 31.42 | 30.35 | 31.29 | 1,192,490 | +1.15(+3.82%) |
Feb 05, 2021 | 30.24 | 30.35 | 29.81 | 30.14 | 738,900 | +0.18(+0.60%) |
Feb 04, 2021 | 29.08 | 30.00 | 29.02 | 29.96 | 636,529 | +0.86(+2.96%) |
Feb 03, 2021 | 29.05 | 29.41 | 28.95 | 29.10 | 594,487 | +0.12(+0.41%) |
Feb 02, 2021 | 28.99 | 29.19 | 28.48 | 28.98 | 974,441 | +0.44(+1.54%) |
Feb 01, 2021 | 28.25 | 28.59 | 27.78 | 28.54 | 1,359,326 | +0.75(+2.70%) |
Jan 29, 2021 | 28.08 | 28.21 | 27.47 | 27.79 | 772,700 | -0.44(-1.56%) |
Jan 28, 2021 | 28.41 | 28.61 | 27.91 | 28.23 | 1,865,605 | -0.05(-0.18%) |
Jan 27, 2021 | 28.30 | 29.04 | 28.14 | 28.28 | 977,081 | -0.54(-1.87%) |
Jan 26, 2021 | 28.75 | 29.21 | 28.69 | 28.82 | 972,224 | +0.30(+1.05%) |
Jan 25, 2021 | 28.76 | 28.82 | 28.22 | 28.52 | 2,075,336 | -0.36(-1.25%) |
Jan 22, 2021 | 28.97 | 29.14 | 28.67 | 28.88 | 379,300 | -0.33(-1.13%) |
Jan 21, 2021 | 29.00 | 29.26 | 28.84 | 29.21 | 980,369 | +0.21(+0.72%) |
Jan 20, 2021 | 28.52 | 29.03 | 28.47 | 29.00 | 724,444 | +0.34(+1.19%) |
Jan 19, 2021 | 28.86 | 28.98 | 28.36 | 28.66 | 1,018,865 | -0.02(-0.07%) |
Jan 15, 2021 | 29.14 | 29.25 | 28.55 | 28.68 | 775,900 | -0.63(-2.15%) |
Jan 14, 2021 | 29.31 | 29.50 | 29.10 | 29.31 | 542,902 | +0.01(+0.03%) |
Jan 13, 2021 | 29.40 | 29.88 | 28.99 | 29.30 | 1,597,335 | -0.23(-0.78%) |
Jan 12, 2021 | 30.00 | 30.49 | 29.41 | 29.53 | 2,821,488 | -0.30(-1.01%) |
Jan 11, 2021 | 29.80 | 30.62 | 29.57 | 29.83 | 3,508,622 | +0.43(+1.46%) |
Jan 08, 2021 | 29.28 | 29.84 | 28.93 | 29.40 | 2,870,186 | +0.36(+1.25%) |
Jan 07, 2021 | 28.54 | 29.17 | 28.34 | 29.04 | 2,043,807 | +0.49(+1.73%) |
Jan 06, 2021 | 28.02 | 28.58 | 27.95 | 28.54 | 2,041,399 | +0.48(+1.71%) |
Jan 05, 2021 | 27.46 | 28.53 | 27.37 | 28.06 | 1,548,162 | +0.60(+2.17%) |
Jan 04, 2021 | 27.52 | 27.87 | 26.85 | 27.46 | 1,596,188 | +0.14(+0.51%) |
Dec 31, 2020 | 27.33 | 27.33 | 27.33 | 1,530,734 | -0.06(-0.21%) | |
Dec 30, 2020 | 27.18 | 27.84 | 27.18 | 27.38 | 1,530,734 | +0.20(+0.75%) |
Dec 29, 2020 | 27.47 | 27.59 | 26.85 | 27.18 | 1,362,271 | -0.22(-0.80%) |
Dec 28, 2020 | 27.65 | 28.10 | 27.33 | 27.40 | 4,145,041 | -0.07(-0.24%) |
Dec 24, 2020 | 27.39 | 27.70 | 27.11 | 27.46 | 1,614,900 | +0.92(+3.48%) |
Dec 23, 2020 | 26.57 | 26.84 | 26.47 | 26.54 | 949,552 | +0.19(+0.72%) |
Dec 22, 2020 | 26.39 | 26.66 | 26.20 | 26.35 | 1,240,515 | -0.07(-0.25%) |
Dec 21, 2020 | 26.42 | 26.97 | 26.19 | 26.42 | 933,664 | -0.60(-2.24%) |
Dec 18, 2020 | 26.88 | 27.46 | 26.50 | 27.02 | 1,521,183 | -0.04(-0.16%) |
Dec 17, 2020 | 24.85 | 27.46 | 24.38 | 27.06 | 3,571,206 | +3.13(+13.07%) |
Dec 16, 2020 | 23.96 | 24.07 | 23.76 | 23.93 | 813,906 | -0.04(-0.15%) |
Dec 15, 2020 | 24.06 | 24.31 | 23.97 | 23.97 | 688,115 | +0.01(+0.03%) |
Dec 14, 2020 | 24.25 | 24.50 | 23.93 | 23.96 | 647,235 | -0.06(-0.24%) |
Dec 11, 2020 | 24.01 | 24.18 | 23.84 | 24.02 | 856,232 | -0.09(-0.39%) |
Dec 10, 2020 | 23.72 | 24.13 | 23.59 | 24.12 | 712,056 | +0.41(+1.75%) |
Dec 09, 2020 | 23.54 | 23.74 | 23.31 | 23.70 | 1,331,413 | +0.16(+0.68%) |
Dec 08, 2020 | 23.65 | 24.01 | 23.44 | 23.54 | 844,765 | -0.23(-0.98%) |
Dec 07, 2020 | 24.16 | 24.16 | 23.61 | 23.77 | 1,566,731 | -0.31(-1.30%) |
Dec 04, 2020 | 23.93 | 24.63 | 23.78 | 24.09 | 1,277,959 | +0.35(+1.47%) |
Dec 03, 2020 | 23.69 | 24.11 | 23.61 | 23.74 | 1,808,095 | -0.03(-0.12%) |
Dec 02, 2020 | 23.70 | 23.99 | 23.47 | 23.77 | 1,156,667 | +0.07(+0.31%) |
Dec 01, 2020 | 23.80 | 23.93 | 23.43 | 23.69 | 573,461 | +0.15(+0.65%) |
Nov 30, 2020 | 24.23 | 24.25 | 23.44 | 23.54 | 805,286 | -0.69(-2.85%) |
Nov 27, 2020 | 24.42 | 24.55 | 24.20 | 24.23 | 308,771 | -0.22(-0.89%) |
Nov 25, 2020 | 24.87 | 24.88 | 24.30 | 24.45 | 621,527 | -0.68(-2.72%) |
Nov 24, 2020 | 24.72 | 25.46 | 24.52 | 25.14 | 907,862 | +0.81(+3.32%) |
Nov 23, 2020 | 23.93 | 24.38 | 23.90 | 24.33 | 637,257 | +0.60(+2.55%) |
Nov 20, 2020 | 23.65 | 23.90 | 23.43 | 23.72 | 745,613 | -0.08(-0.34%) |
Nov 19, 2020 | 23.67 | 23.94 | 23.38 | 23.80 | 676,966 | -0.10(-0.43%) |
Nov 18, 2020 | 23.43 | 24.15 | 23.37 | 23.91 | 1,542,797 | +0.47(+2.02%) |
Nov 17, 2020 | 22.91 | 23.52 | 22.90 | 23.43 | 871,039 | +0.23(+0.97%) |
Nov 16, 2020 | 22.34 | 23.35 | 22.34 | 23.21 | 1,668,734 | +1.01(+4.56%) |
Nov 13, 2020 | 21.98 | 22.20 | 21.82 | 22.20 | 864,752 | +0.38(+1.73%) |
Nov 12, 2020 | 21.77 | 22.15 | 21.63 | 21.82 | 853,389 | -0.18(-0.83%) |
Nov 11, 2020 | 22.17 | 22.22 | 21.86 | 22.00 | 1,084,639 | +0.04(+0.20%) |
Nov 10, 2020 | 21.25 | 22.07 | 21.25 | 21.96 | 1,602,920 | +0.59(+2.76%) |
Nov 09, 2020 | 21.83 | 22.01 | 21.15 | 21.37 | 4,068,571 | +1.46(+7.31%) |
Nov 06, 2020 | 19.84 | 20.23 | 19.78 | 19.91 | 509,259 | -0.01(-0.04%) |
Nov 05, 2020 | 19.63 | 20.08 | 19.58 | 19.92 | 470,459 | +0.42(+2.17%) |
Nov 04, 2020 | 19.10 | 19.86 | 18.40 | 19.50 | 564,217 | +0.27(+1.40%) |
Nov 03, 2020 | 19.53 | 19.79 | 18.96 | 19.23 | 421,231 | -0.11(-0.56%) |
Nov 02, 2020 | 19.11 | 19.69 | 18.89 | 19.34 | 482,462 | +0.56(+2.98%) |
Oct 30, 2020 | 18.54 | 18.94 | 18.48 | 18.78 | 1,821,847 | +0.18(+0.98%) |
Oct 29, 2020 | 18.19 | 18.66 | 17.81 | 18.59 | 904,863 | +0.25(+1.35%) |
Oct 28, 2020 | 18.99 | 19.28 | 18.31 | 18.35 | 1,024,489 | -1.05(-5.40%) |
Oct 27, 2020 | 19.54 | 19.54 | 19.23 | 19.39 | 585,034 | -0.23(-1.15%) |
Oct 26, 2020 | 20.09 | 20.27 | 19.26 | 19.62 | 365,227 | -0.70(-3.44%) |
Oct 23, 2020 | 20.30 | 20.38 | 20.08 | 20.32 | 354,805 | +0.16(+0.79%) |
Oct 22, 2020 | 19.95 | 20.22 | 19.73 | 20.16 | 512,676 | +0.13(+0.65%) |
Oct 21, 2020 | 20.09 | 20.33 | 19.95 | 20.03 | 721,413 | -0.01(-0.07%) |
Oct 20, 2020 | 19.23 | 20.11 | 19.23 | 20.04 | 701,242 | +0.98(+5.15%) |
Oct 19, 2020 | 19.50 | 19.63 | 18.92 | 19.06 | 1,488,602 | -0.39(-1.98%) |
Oct 16, 2020 | 19.67 | 19.95 | 19.44 | 19.44 | 532,208 | -0.29(-1.47%) |
Oct 15, 2020 | 19.75 | 20.01 | 19.62 | 19.74 | 668,000 | -0.38(-1.88%) |
Oct 14, 2020 | 19.50 | 20.19 | 19.42 | 20.11 | 873,599 | +0.66(+3.40%) |
Oct 13, 2020 | 19.32 | 19.49 | 18.94 | 19.45 | 560,515 | -0.07(-0.34%) |
Oct 12, 2020 | 19.50 | 19.74 | 19.33 | 19.52 | 798,374 | +0.05(+0.26%) |
Oct 09, 2020 | 19.49 | 19.60 | 19.09 | 19.47 | 588,548 | +0.12(+0.60%) |
Oct 08, 2020 | 19.02 | 19.44 | 18.88 | 19.35 | 749,234 | +0.47(+2.47%) |
Oct 07, 2020 | 19.18 | 19.31 | 18.76 | 18.88 | 926,733 | -0.15(-0.76%) |
Oct 06, 2020 | 19.65 | 19.84 | 18.99 | 19.03 | 888,606 | -0.39(-1.99%) |
Oct 05, 2020 | 19.44 | 19.60 | 19.06 | 19.42 | 2,243,888 | +0.14(+0.72%) |
Oct 02, 2020 | 19.11 | 19.51 | 19.11 | 19.28 | 1,406,579 | -0.26(-1.34%) |