Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 34.09 | 34.82 | 33.84 | 34.75 | 1,135,565 | +0.47(+1.37%) |
Oct 28, 2021 | 33.79 | 34.87 | 32.89 | 34.28 | 1,310,088 | +0.68(+2.02%) |
Oct 27, 2021 | 33.80 | 33.95 | 33.44 | 33.60 | 1,030,308 | -0.32(-0.94%) |
Oct 26, 2021 | 34.55 | 33.81 | 33.92 | 1,484,304 | -0.42(-1.22%) | |
Oct 25, 2021 | 33.58 | 34.45 | 33.48 | 34.34 | 1,767,751 | +0.91(+2.72%) |
Oct 22, 2021 | 33.56 | 33.86 | 33.11 | 33.43 | 1,215,378 | -0.13(-0.39%) |
Oct 21, 2021 | 33.51 | 34.11 | 33.09 | 33.56 | 1,790,734 | -0.11(-0.33%) |
Oct 20, 2021 | 33.80 | 34.47 | 33.34 | 33.67 | 2,889,495 | +0.12(+0.36%) |
Oct 19, 2021 | 32.90 | 33.61 | 32.63 | 33.55 | 1,694,096 | +0.84(+2.57%) |
Oct 18, 2021 | 32.54 | 32.78 | 31.99 | 32.71 | 1,723,647 | -0.11(-0.34%) |
Oct 15, 2021 | 32.98 | 33.22 | 32.76 | 32.82 | 2,090,829 | +0.31(+0.95%) |
Oct 14, 2021 | 32.49 | 32.85 | 32.28 | 32.51 | 1,652,978 | +0.30(+0.93%) |
Oct 13, 2021 | 31.89 | 32.34 | 31.44 | 32.21 | 1,984,941 | +0.39(+1.23%) |
Oct 12, 2021 | 31.58 | 32.12 | 31.48 | 31.82 | 1,048,402 | +0.29(+0.92%) |
Oct 11, 2021 | 31.51 | 31.99 | 31.41 | 31.53 | 1,744,239 | +0.03(+0.10%) |
Oct 08, 2021 | 32.23 | 32.31 | 31.45 | 31.50 | 946,035 | -0.70(-2.17%) |
Oct 07, 2021 | 31.85 | 32.32 | 31.10 | 32.20 | 2,525,038 | +0.60(+1.90%) |
Oct 06, 2021 | 31.45 | 31.72 | 30.87 | 31.60 | 1,672,892 | -0.24(-0.75%) |
Oct 05, 2021 | 31.76 | 32.29 | 31.64 | 31.84 | 1,316,112 | +0.15(+0.47%) |
Oct 04, 2021 | 32.17 | 32.20 | 31.24 | 31.69 | 2,464,250 | -0.48(-1.49%) |
Oct 01, 2021 | 31.93 | 32.26 | 31.52 | 32.17 | 3,302,637 | +0.45(+1.42%) |
Sep 30, 2021 | 31.51 | 32.16 | 31.44 | 31.72 | 1,481,004 | -0.23(-0.72%) |
Sep 29, 2021 | 30.78 | 31.99 | 30.55 | 31.95 | 4,866,791 | +0.86(+2.77%) |
Sep 28, 2021 | 32.30 | 32.30 | 31.02 | 31.09 | 5,204,493 | -1.33(-4.10%) |
Sep 27, 2021 | 32.23 | 32.80 | 31.97 | 32.42 | 1,763,649 | +0.16(+0.50%) |
Sep 24, 2021 | 32.10 | 32.52 | 32.02 | 32.26 | 1,768,092 | -0.07(-0.22%) |
Sep 23, 2021 | 32.33 | 32.64 | 32.31 | 32.33 | 1,862,353 | +0.19(+0.59%) |
Sep 22, 2021 | 32.38 | 32.56 | 31.82 | 32.14 | 1,658,038 | -0.04(-0.12%) |
Sep 21, 2021 | 31.51 | 32.30 | 30.84 | 32.18 | 3,323,838 | +0.90(+2.88%) |
Sep 20, 2021 | 31.09 | 31.39 | 30.62 | 31.28 | 3,005,048 | -0.28(-0.89%) |
Sep 17, 2021 | 32.09 | 32.25 | 31.34 | 31.56 | 5,616,654 | -0.34(-1.07%) |
Sep 16, 2021 | 31.43 | 32.47 | 31.34 | 31.90 | 3,951,904 | +0.45(+1.43%) |
Sep 15, 2021 | 29.33 | 31.51 | 29.27 | 31.45 | 5,709,478 | +2.29(+7.85%) |
Sep 14, 2021 | 28.70 | 29.45 | 28.54 | 29.16 | 2,231,332 | +0.45(+1.57%) |
Sep 13, 2021 | 28.75 | 29.15 | 28.52 | 28.71 | 2,638,080 | +0.25(+0.88%) |
Sep 10, 2021 | 28.53 | 28.75 | 28.14 | 28.46 | 7,474,013 | -0.20(-0.70%) |
Sep 09, 2021 | 28.72 | 28.99 | 28.27 | 28.66 | 1,052,478 | -0.10(-0.35%) |
Sep 08, 2021 | 29.19 | 29.26 | 28.68 | 28.76 | 2,160,121 | -0.44(-1.51%) |
Sep 07, 2021 | 29.21 | 29.31 | 28.93 | 29.20 | 1,440,896 | -0.12(-0.41%) |
Sep 03, 2021 | 29.46 | 29.53 | 29.14 | 29.32 | 780,076 | -0.24(-0.81%) |
Sep 02, 2021 | 29.78 | 30.00 | 29.47 | 29.56 | 1,351,298 | -0.08(-0.27%) |
Sep 01, 2021 | 29.61 | 30.04 | 29.40 | 29.64 | 1,266,014 | +0.04(+0.14%) |
Aug 31, 2021 | 29.56 | 29.82 | 29.45 | 29.60 | 1,372,964 | +0.13(+0.44%) |
Aug 30, 2021 | 29.54 | 29.75 | 29.27 | 29.47 | 1,235,178 | -0.03(-0.10%) |
Aug 27, 2021 | 28.61 | 29.54 | 28.54 | 29.50 | 1,859,251 | +0.92(+3.22%) |
Aug 26, 2021 | 28.61 | 28.69 | 28.29 | 28.58 | 1,030,304 | -0.09(-0.31%) |
Aug 25, 2021 | 27.69 | 28.82 | 27.62 | 28.67 | 1,153,140 | +0.96(+3.46%) |
Aug 24, 2021 | 27.67 | 28.00 | 27.65 | 27.71 | 983,521 | +0.14(+0.51%) |
Aug 23, 2021 | 27.18 | 27.63 | 27.18 | 27.57 | 753,357 | +0.59(+2.19%) |
Aug 20, 2021 | 26.97 | 27.09 | 26.50 | 26.98 | 1,839,553 | +0.07(+0.26%) |
Aug 19, 2021 | 26.97 | 27.14 | 26.44 | 26.91 | 1,837,752 | -0.38(-1.39%) |
Aug 18, 2021 | 27.13 | 27.68 | 27.05 | 27.29 | 814,067 | +0.17(+0.63%) |
Aug 17, 2021 | 27.40 | 27.51 | 26.79 | 27.12 | 1,704,160 | -0.55(-1.99%) |
Aug 16, 2021 | 27.59 | 27.84 | 27.28 | 27.67 | 2,849,316 | -0.01(-0.04%) |
Aug 13, 2021 | 28.03 | 28.10 | 27.64 | 27.68 | 1,107,856 | -0.43(-1.53%) |
Aug 12, 2021 | 28.36 | 28.51 | 28.04 | 28.11 | 1,006,728 | -0.25(-0.88%) |
Aug 11, 2021 | 28.24 | 28.38 | 27.69 | 28.36 | 3,699,641 | +0.29(+1.03%) |
Aug 10, 2021 | 28.05 | 28.25 | 27.86 | 28.07 | 1,088,891 | -0.07(-0.25%) |
Aug 09, 2021 | 28.62 | 28.66 | 28.00 | 28.14 | 1,997,962 | -0.46(-1.61%) |
Aug 06, 2021 | 29.15 | 29.70 | 27.97 | 28.60 | 2,906,059 | +0.35(+1.24%) |
Aug 05, 2021 | 27.69 | 28.58 | 27.69 | 28.25 | 834,631 | -0.02(-0.07%) |
Aug 04, 2021 | 28.52 | 28.70 | 28.00 | 28.27 | 816,282 | -0.48(-1.67%) |
Aug 03, 2021 | 28.61 | 28.78 | 28.06 | 28.75 | 1,020,568 | +0.24(+0.84%) |
Aug 02, 2021 | 28.88 | 29.14 | 28.44 | 28.51 | 1,121,281 | -0.20(-0.70%) |
Jul 30, 2021 | 28.45 | 28.81 | 28.23 | 28.71 | 1,038,588 | +0.19(+0.67%) |
Jul 29, 2021 | 28.41 | 28.77 | 28.20 | 28.52 | 733,186 | +0.20(+0.71%) |
Jul 28, 2021 | 28.10 | 28.58 | 27.66 | 28.32 | 894,014 | +0.42(+1.51%) |
Jul 27, 2021 | 28.19 | 28.23 | 27.43 | 27.90 | 1,016,764 | -0.39(-1.38%) |
Jul 26, 2021 | 28.52 | 28.68 | 28.16 | 28.29 | 1,166,400 | -0.16(-0.56%) |
Jul 23, 2021 | 28.23 | 28.51 | 28.12 | 28.45 | 787,259 | +0.45(+1.61%) |
Jul 22, 2021 | 28.17 | 28.17 | 27.65 | 28.00 | 946,954 | -0.14(-0.50%) |
Jul 21, 2021 | 27.59 | 28.17 | 27.51 | 28.14 | 697,429 | +0.74(+2.70%) |
Jul 20, 2021 | 26.66 | 27.56 | 26.52 | 27.40 | 1,271,708 | +0.91(+3.44%) |
Jul 19, 2021 | 26.61 | 26.84 | 26.14 | 26.49 | 1,799,862 | -0.63(-2.32%) |
Jul 16, 2021 | 27.86 | 28.02 | 27.05 | 27.12 | 1,065,572 | -0.54(-1.95%) |
Jul 15, 2021 | 28.00 | 28.09 | 27.43 | 27.66 | 1,049,329 | -0.44(-1.57%) |
Jul 14, 2021 | 28.42 | 28.50 | 27.96 | 28.10 | 1,422,635 | -0.17(-0.60%) |
Jul 13, 2021 | 28.36 | 28.56 | 28.16 | 28.27 | 2,369,286 | -0.27(-0.95%) |
Jul 12, 2021 | 27.84 | 28.54 | 27.80 | 28.54 | 1,842,852 | +0.53(+1.89%) |
Jul 09, 2021 | 27.87 | 28.09 | 27.64 | 28.01 | 2,234,784 | +0.47(+1.71%) |
Jul 08, 2021 | 27.16 | 27.67 | 26.93 | 27.54 | 1,987,520 | -0.12(-0.43%) |
Jul 07, 2021 | 27.18 | 27.76 | 27.03 | 27.66 | 1,731,089 | +0.36(+1.32%) |
Jul 06, 2021 | 27.67 | 27.75 | 27.04 | 27.30 | 1,552,412 | -0.43(-1.55%) |
Jul 02, 2021 | 27.69 | 27.83 | 27.52 | 27.73 | 1,438,512 | +0.01(+0.04%) |
Jul 01, 2021 | 28.04 | 28.31 | 27.67 | 27.72 | 1,634,788 | -0.15(-0.54%) |
Jun 30, 2021 | 28.43 | 28.45 | 27.75 | 27.87 | 2,302,321 | -0.65(-2.28%) |
Jun 29, 2021 | 28.27 | 28.61 | 28.07 | 28.52 | 2,765,509 | +0.24(+0.85%) |
Jun 28, 2021 | 28.15 | 28.32 | 27.82 | 28.28 | 3,712,710 | +0.25(+0.89%) |
Jun 25, 2021 | 28.49 | 28.66 | 27.97 | 28.03 | 8,852,585 | -0.25(-0.88%) |
Jun 24, 2021 | 27.89 | 28.30 | 27.56 | 28.28 | 7,287,987 | +0.71(+2.58%) |
Jun 23, 2021 | 27.66 | 28.10 | 27.42 | 27.57 | 7,773,621 | -0.90(-3.16%) |
Jun 22, 2021 | 28.45 | 28.71 | 28.25 | 28.47 | 2,200,984 | -0.03(-0.11%) |
Jun 21, 2021 | 28.10 | 28.72 | 28.01 | 28.50 | 1,502,172 | +0.69(+2.48%) |
Jun 18, 2021 | 27.77 | 28.45 | 27.53 | 27.81 | 3,348,989 | -0.59(-2.08%) |
Jun 17, 2021 | 28.82 | 28.97 | 28.20 | 28.40 | 2,701,922 | -0.45(-1.56%) |
Jun 16, 2021 | 29.35 | 29.49 | 28.32 | 28.85 | 2,863,144 | -0.50(-1.70%) |
Jun 15, 2021 | 29.60 | 29.73 | 29.09 | 29.35 | 2,280,686 | -0.13(-0.44%) |
Jun 14, 2021 | 29.50 | 29.57 | 29.06 | 29.48 | 1,260,778 | -0.01(-0.03%) |
Jun 11, 2021 | 29.30 | 29.60 | 29.24 | 29.49 | 1,492,430 | +0.29(+0.99%) |
Jun 10, 2021 | 29.08 | 29.35 | 28.71 | 29.20 | 1,714,442 | +0.18(+0.62%) |
Jun 09, 2021 | 28.98 | 29.36 | 28.83 | 29.02 | 1,292,172 | -0.03(-0.10%) |
Jun 08, 2021 | 29.35 | 29.44 | 28.82 | 29.05 | 1,198,334 | +0.03(+0.10%) |
Jun 07, 2021 | 27.91 | 29.07 | 27.80 | 29.02 | 2,386,251 | +1.16(+4.16%) |
Jun 04, 2021 | 28.00 | 28.17 | 27.82 | 27.86 | 2,961,536 | -0.13(-0.46%) |
Jun 03, 2021 | 28.00 | 28.15 | 27.64 | 27.99 | 1,448,902 | -0.14(-0.50%) |
Jun 02, 2021 | 29.06 | 29.24 | 27.99 | 28.13 | 1,701,780 | -0.91(-3.13%) |
Jun 01, 2021 | 29.18 | 29.87 | 29.00 | 29.04 | 1,405,230 | +0.04(+0.14%) |
May 28, 2021 | 29.07 | 29.26 | 28.70 | 29.00 | 963,678 | +0.12(+0.42%) |
May 27, 2021 | 29.13 | 29.16 | 28.59 | 28.88 | 1,435,363 | +0.07(+0.24%) |
May 26, 2021 | 28.68 | 28.98 | 28.48 | 28.81 | 1,355,234 | +0.13(+0.45%) |
May 25, 2021 | 29.12 | 29.23 | 28.36 | 28.68 | 2,312,974 | -0.27(-0.93%) |
May 24, 2021 | 29.14 | 29.30 | 28.76 | 28.95 | 1,311,965 | -0.19(-0.65%) |
May 21, 2021 | 28.56 | 29.41 | 28.55 | 29.14 | 1,994,792 | +0.77(+2.71%) |
May 20, 2021 | 28.21 | 28.49 | 28.01 | 28.37 | 888,280 | +0.11(+0.39%) |
May 19, 2021 | 27.70 | 28.28 | 27.36 | 28.26 | 930,874 | +0.13(+0.46%) |
May 18, 2021 | 27.91 | 28.59 | 27.90 | 28.13 | 1,618,265 | +0.33(+1.19%) |
May 17, 2021 | 27.65 | 27.92 | 27.38 | 27.80 | 956,561 | +0.07(+0.25%) |
May 14, 2021 | 27.61 | 28.02 | 27.54 | 27.73 | 1,134,811 | +0.22(+0.80%) |
May 13, 2021 | 27.51 | 28.04 | 27.20 | 27.51 | 1,170,883 | -0.02(-0.07%) |
May 12, 2021 | 27.53 | 28.14 | 27.53 | 27.53 | 1,990,474 | -0.37(-1.33%) |
May 11, 2021 | 27.48 | 28.20 | 27.44 | 27.90 | 2,262,607 | -0.07(-0.23%) |
May 10, 2021 | 29.15 | 29.31 | 27.96 | 27.96 | 1,649,240 | -1.41(-4.78%) |
May 07, 2021 | 28.97 | 29.57 | 28.50 | 29.37 | 2,901,971 | +0.19(+0.65%) |
May 06, 2021 | 29.57 | 29.57 | 28.56 | 29.18 | 1,107,975 | -0.02(-0.07%) |
May 05, 2021 | 28.60 | 29.27 | 28.25 | 29.20 | 1,522,867 | +0.67(+2.35%) |
May 04, 2021 | 28.54 | 28.94 | 28.41 | 28.53 | 2,531,061 | -0.34(-1.18%) |
May 03, 2021 | 29.86 | 29.86 | 28.78 | 28.87 | 1,667,287 | -0.40(-1.37%) |
Apr 30, 2021 | 29.82 | 30.35 | 29.16 | 29.27 | 1,897,600 | -0.33(-1.11%) |
Apr 29, 2021 | 30.38 | 30.38 | 29.36 | 29.60 | 826,436 | -0.48(-1.60%) |
Apr 28, 2021 | 29.71 | 30.20 | 29.70 | 30.08 | 772,090 | +0.20(+0.67%) |
Apr 27, 2021 | 30.15 | 30.34 | 29.78 | 29.88 | 1,341,539 | -0.25(-0.83%) |
Apr 26, 2021 | 29.84 | 30.34 | 29.84 | 30.13 | 1,032,280 | +0.38(+1.28%) |
Apr 23, 2021 | 28.62 | 29.89 | 28.61 | 29.75 | 749,400 | +1.20(+4.20%) |
Apr 22, 2021 | 28.96 | 29.09 | 28.50 | 28.55 | 925,664 | -0.26(-0.90%) |
Apr 21, 2021 | 28.23 | 28.96 | 28.00 | 28.81 | 2,070,260 | +0.51(+1.80%) |
Apr 20, 2021 | 28.54 | 28.72 | 27.75 | 28.30 | 1,746,695 | -0.34(-1.19%) |
Apr 19, 2021 | 28.87 | 28.87 | 28.52 | 28.64 | 683,454 | -0.27(-0.93%) |
Apr 16, 2021 | 29.01 | 29.17 | 28.70 | 28.91 | 2,302,000 | +0.12(+0.42%) |
Apr 15, 2021 | 28.76 | 28.97 | 28.27 | 28.79 | 673,805 | +0.26(+0.91%) |
Apr 14, 2021 | 28.74 | 29.22 | 28.40 | 28.53 | 1,118,003 | -0.27(-0.94%) |
Apr 13, 2021 | 29.33 | 29.36 | 28.53 | 28.80 | 1,396,084 | -0.53(-1.81%) |
Apr 12, 2021 | 29.79 | 29.86 | 29.30 | 29.33 | 1,512,976 | -0.41(-1.38%) |
Apr 09, 2021 | 29.44 | 29.84 | 29.26 | 29.74 | 641,600 | +0.38(+1.29%) |
Apr 08, 2021 | 28.82 | 29.43 | 28.70 | 29.36 | 897,722 | +0.49(+1.70%) |
Apr 07, 2021 | 29.11 | 29.43 | 28.71 | 28.87 | 851,394 | -0.32(-1.10%) |
Apr 06, 2021 | 29.46 | 29.83 | 29.19 | 29.19 | 1,266,268 | +0.10(+0.33%) |
Apr 05, 2021 | 29.46 | 29.53 | 28.30 | 29.09 | 2,134,437 | +0.11(+0.40%) |
Apr 01, 2021 | 28.02 | 29.12 | 27.94 | 28.98 | 3,077,900 | +1.23(+4.43%) |
Mar 31, 2021 | 27.54 | 27.94 | 27.35 | 27.75 | 1,145,423 | +0.44(+1.61%) |
Mar 30, 2021 | 26.58 | 27.50 | 26.50 | 27.31 | 648,606 | +0.60(+2.25%) |
Mar 29, 2021 | 27.38 | 27.67 | 26.67 | 26.71 | 1,029,002 | -0.67(-2.45%) |
Mar 26, 2021 | 26.31 | 27.44 | 26.08 | 27.38 | 1,527,300 | +1.41(+5.43%) |
Mar 25, 2021 | 24.68 | 26.14 | 24.51 | 25.97 | 1,154,241 | +0.97(+3.88%) |
Mar 24, 2021 | 25.55 | 25.92 | 25.00 | 25.00 | 1,629,206 | -0.21(-0.83%) |
Mar 23, 2021 | 25.51 | 26.20 | 25.01 | 25.21 | 3,803,276 | -0.48(-1.87%) |
Mar 22, 2021 | 26.75 | 26.88 | 25.63 | 25.69 | 1,696,093 | -1.13(-4.21%) |
Mar 19, 2021 | 26.87 | 27.18 | 26.54 | 26.82 | 2,840,400 | -0.18(-0.67%) |
Mar 18, 2021 | 27.62 | 27.99 | 26.92 | 27.00 | 1,367,131 | -0.83(-2.98%) |
Mar 17, 2021 | 27.69 | 27.83 | 26.89 | 27.83 | 1,202,475 | +0.48(+1.76%) |
Mar 16, 2021 | 27.44 | 27.77 | 27.16 | 27.35 | 907,850 | -0.40(-1.44%) |
Mar 15, 2021 | 27.71 | 27.95 | 27.38 | 27.75 | 792,835 | +0.01(+0.04%) |
Mar 12, 2021 | 27.49 | 28.06 | 27.31 | 27.74 | 913,800 | +0.19(+0.71%) |
Mar 11, 2021 | 26.87 | 27.60 | 26.60 | 27.55 | 1,814,777 | +0.89(+3.32%) |
Mar 10, 2021 | 26.65 | 27.12 | 26.46 | 26.66 | 916,241 | +0.17(+0.64%) |
Mar 09, 2021 | 25.47 | 26.76 | 25.43 | 26.49 | 1,630,120 | +1.26(+4.99%) |
Mar 08, 2021 | 26.12 | 26.29 | 25.10 | 25.23 | 3,157,279 | -0.85(-3.26%) |
Mar 05, 2021 | 26.46 | 26.49 | 24.91 | 26.08 | 3,598,200 | -0.01(-0.04%) |
Mar 04, 2021 | 27.26 | 27.59 | 25.95 | 26.09 | 5,526,439 | -1.28(-4.68%) |
Mar 03, 2021 | 27.69 | 27.99 | 27.03 | 27.37 | 5,216,510 | +0.17(+0.63%) |
Mar 02, 2021 | 27.19 | 27.74 | 26.95 | 27.20 | 5,219,005 | -0.58(-2.09%) |
Mar 01, 2021 | 28.59 | 28.71 | 27.18 | 27.78 | 3,003,693 | +0.05(+0.18%) |
Feb 26, 2021 | 27.67 | 28.60 | 26.75 | 27.73 | 3,716,800 | +1.00(+3.74%) |
Feb 25, 2021 | 27.46 | 27.70 | 26.73 | 26.73 | 1,143,207 | -0.89(-3.22%) |
Feb 24, 2021 | 27.01 | 28.01 | 27.00 | 27.62 | 1,158,402 | +0.41(+1.51%) |
Feb 23, 2021 | 26.48 | 27.40 | 26.04 | 27.21 | 1,035,150 | +0.56(+2.10%) |
Feb 22, 2021 | 26.48 | 26.95 | 26.23 | 26.65 | 692,326 | -0.05(-0.19%) |
Feb 19, 2021 | 26.40 | 26.87 | 26.34 | 26.70 | 680,300 | +0.40(+1.52%) |
Feb 18, 2021 | 26.15 | 26.41 | 25.92 | 26.30 | 740,675 | +0.19(+0.73%) |
Feb 17, 2021 | 25.99 | 26.18 | 25.67 | 26.11 | 1,205,713 | +0.09(+0.35%) |
Feb 16, 2021 | 27.09 | 27.27 | 25.94 | 26.02 | 1,767,213 | -0.76(-2.84%) |
Feb 12, 2021 | 26.34 | 27.04 | 26.01 | 26.78 | 543,000 | +0.26(+0.98%) |
Feb 11, 2021 | 27.11 | 27.39 | 26.25 | 26.52 | 804,593 | -0.44(-1.63%) |
Feb 10, 2021 | 27.63 | 27.97 | 26.84 | 26.96 | 836,281 | -0.36(-1.32%) |
Feb 09, 2021 | 26.80 | 27.36 | 26.80 | 27.32 | 1,046,654 | +0.36(+1.34%) |
Feb 08, 2021 | 26.28 | 27.05 | 25.85 | 26.96 | 1,563,195 | +1.07(+4.13%) |
Feb 05, 2021 | 25.75 | 26.02 | 25.51 | 25.89 | 1,388,500 | +0.22(+0.86%) |
Feb 04, 2021 | 26.25 | 26.68 | 25.63 | 25.67 | 1,450,098 | -0.40(-1.53%) |
Feb 03, 2021 | 25.86 | 26.54 | 25.46 | 26.07 | 1,592,799 | -0.04(-0.15%) |
Feb 02, 2021 | 25.60 | 26.34 | 25.34 | 26.11 | 1,424,333 | +1.12(+4.48%) |
Feb 01, 2021 | 23.76 | 25.13 | 23.72 | 24.99 | 1,423,975 | +1.28(+5.40%) |
Jan 29, 2021 | 24.02 | 24.29 | 23.48 | 23.71 | 920,500 | -0.39(-1.62%) |
Jan 28, 2021 | 23.65 | 24.35 | 23.31 | 24.10 | 1,260,692 | +0.80(+3.43%) |
Jan 27, 2021 | 23.75 | 24.00 | 23.22 | 23.30 | 1,519,822 | -1.03(-4.23%) |
Jan 26, 2021 | 25.55 | 25.55 | 24.24 | 24.33 | 836,951 | -0.84(-3.34%) |
Jan 25, 2021 | 25.35 | 25.60 | 24.69 | 25.17 | 1,141,137 | -0.36(-1.41%) |
Jan 22, 2021 | 25.77 | 26.12 | 25.27 | 25.53 | 928,100 | -0.45(-1.73%) |
Jan 21, 2021 | 26.46 | 26.69 | 25.75 | 25.98 | 1,070,071 | -0.50(-1.89%) |
Jan 20, 2021 | 25.90 | 26.57 | 25.84 | 26.48 | 554,865 | +0.53(+2.04%) |
Jan 19, 2021 | 27.32 | 27.39 | 25.93 | 25.95 | 1,798,599 | -0.87(-3.24%) |
Jan 15, 2021 | 27.11 | 27.23 | 26.56 | 26.82 | 1,413,400 | -0.41(-1.51%) |
Jan 14, 2021 | 26.96 | 27.41 | 26.75 | 27.23 | 1,431,567 | +0.56(+2.10%) |
Jan 13, 2021 | 26.85 | 26.87 | 26.31 | 26.67 | 1,397,359 | -0.03(-0.11%) |
Jan 12, 2021 | 26.11 | 26.73 | 26.00 | 26.70 | 1,935,538 | +0.75(+2.89%) |
Jan 11, 2021 | 25.65 | 26.02 | 25.65 | 25.95 | 1,102,901 | +0.13(+0.50%) |
Jan 08, 2021 | 25.71 | 26.00 | 25.45 | 25.82 | 921,600 | +0.33(+1.29%) |
Jan 07, 2021 | 25.47 | 25.69 | 25.03 | 25.49 | 1,735,755 | +0.53(+2.12%) |
Jan 06, 2021 | 24.00 | 25.25 | 23.91 | 24.96 | 1,471,258 | +1.28(+5.41%) |
Jan 05, 2021 | 23.29 | 23.75 | 23.16 | 23.68 | 995,615 | +0.28(+1.20%) |
Jan 04, 2021 | 23.92 | 25.05 | 22.75 | 23.40 | 2,485,039 | +0.23(+0.99%) |
Dec 31, 2020 | 23.17 | 23.17 | 23.17 | 725,253 | +0.11(+0.48%) | |
Dec 30, 2020 | 22.96 | 23.30 | 22.86 | 23.06 | 725,253 | +0.02(+0.09%) |
Dec 29, 2020 | 23.02 | 23.19 | 22.85 | 23.04 | 1,575,263 | +0.04(+0.17%) |
Dec 28, 2020 | 22.74 | 23.11 | 22.65 | 23.00 | 1,228,552 | +0.45(+2.00%) |
Dec 24, 2020 | 22.33 | 22.60 | 22.28 | 22.55 | 226,900 | +0.25(+1.12%) |
Dec 23, 2020 | 22.48 | 22.61 | 22.14 | 22.30 | 613,319 | -0.19(-0.84%) |
Dec 22, 2020 | 22.43 | 22.70 | 22.20 | 22.49 | 1,496,886 | +0.05(+0.22%) |
Dec 21, 2020 | 21.86 | 22.50 | 21.80 | 22.44 | 1,434,582 | +0.21(+0.92%) |
Dec 18, 2020 | 22.16 | 22.63 | 21.90 | 22.23 | 3,003,200 | +0.26(+1.18%) |
Dec 17, 2020 | 21.93 | 22.40 | 21.90 | 21.98 | 1,685,448 | -0.21(-0.97%) |
Dec 16, 2020 | 22.14 | 22.34 | 21.95 | 22.19 | 1,707,436 | +0.12(+0.54%) |
Dec 15, 2020 | 22.17 | 22.26 | 21.80 | 22.07 | 1,117,669 | +0.08(+0.36%) |
Dec 14, 2020 | 23.38 | 23.38 | 21.93 | 21.99 | 1,048,826 | -0.13(-0.59%) |
Dec 11, 2020 | 20.98 | 22.58 | 20.98 | 22.12 | 1,847,300 | +0.98(+4.64%) |
Dec 10, 2020 | 20.97 | 21.41 | 20.90 | 21.14 | 1,142,224 | +0.06(+0.28%) |
Dec 09, 2020 | 21.58 | 21.93 | 20.90 | 21.08 | 1,327,299 | -0.22(-1.03%) |
Dec 08, 2020 | 20.95 | 21.43 | 20.95 | 21.30 | 1,100,461 | +0.16(+0.76%) |
Dec 07, 2020 | 21.61 | 21.71 | 20.98 | 21.14 | 1,345,185 | -0.44(-2.04%) |
Dec 04, 2020 | 21.45 | 21.72 | 21.32 | 21.58 | 2,080,600 | +0.30(+1.41%) |
Dec 03, 2020 | 21.16 | 21.47 | 20.93 | 21.28 | 940,619 | +0.16(+0.76%) |
Dec 02, 2020 | 21.35 | 21.39 | 20.90 | 21.12 | 868,733 | -0.41(-1.90%) |
Dec 01, 2020 | 21.82 | 21.88 | 21.37 | 21.53 | 1,254,811 | +0.02(+0.09%) |
Nov 30, 2020 | 21.17 | 21.59 | 21.00 | 21.51 | 1,006,034 | +0.31(+1.46%) |
Nov 27, 2020 | 21.60 | 21.78 | 21.19 | 21.20 | 385,000 | -0.44(-2.03%) |
Nov 25, 2020 | 21.73 | 22.05 | 21.41 | 21.64 | 879,300 | -0.11(-0.51%) |
Nov 24, 2020 | 22.18 | 22.24 | 21.71 | 21.75 | 1,014,272 | -0.14(-0.64%) |
Nov 23, 2020 | 22.06 | 22.06 | 21.49 | 21.89 | 964,374 | +0.44(+2.05%) |
Nov 20, 2020 | 21.31 | 21.83 | 21.17 | 21.45 | 864,600 | -0.06(-0.28%) |
Nov 19, 2020 | 21.83 | 21.86 | 21.15 | 21.51 | 1,553,874 | -0.43(-1.96%) |
Nov 18, 2020 | 21.50 | 22.26 | 21.37 | 21.94 | 3,496,988 | +0.63(+2.96%) |
Nov 17, 2020 | 21.26 | 21.65 | 21.05 | 21.31 | 1,315,394 | -0.11(-0.51%) |
Nov 16, 2020 | 21.23 | 21.53 | 20.99 | 21.42 | 1,154,349 | +0.44(+2.10%) |
Nov 13, 2020 | 21.05 | 21.26 | 20.72 | 20.98 | 947,900 | +0.19(+0.91%) |
Nov 12, 2020 | 20.67 | 21.00 | 20.00 | 20.79 | 2,184,925 | +0.00(+0.00%) |
Nov 11, 2020 | 20.95 | 20.95 | 20.00 | 20.79 | 1,317,942 | -0.29(-1.38%) |
Nov 10, 2020 | 20.16 | 21.17 | 20.16 | 21.08 | 2,345,016 | +1.06(+5.29%) |
Nov 09, 2020 | 21.15 | 22.23 | 20.00 | 20.02 | 3,158,499 | -0.17(-0.84%) |
Nov 06, 2020 | 19.00 | 20.37 | 18.39 | 20.19 | 3,711,900 | +1.52(+8.14%) |
Nov 05, 2020 | 18.57 | 18.89 | 18.48 | 18.67 | 1,564,509 | +0.23(+1.25%) |
Nov 04, 2020 | 18.52 | 18.84 | 18.06 | 18.44 | 1,348,799 | -0.40(-2.12%) |
Nov 03, 2020 | 18.89 | 19.24 | 18.34 | 18.84 | 999,562 | +0.12(+0.64%) |