Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 57.65 | 57.67 | 57.58 | 57.61 | 134,776 | +0.00(+0.00%) |
Sep 29, 2021 | 57.63 | 57.66 | 57.50 | 57.61 | 101,991 | +0.05(+0.09%) |
Sep 28, 2021 | 57.50 | 57.65 | 57.50 | 57.56 | 269,031 | -0.08(-0.14%) |
Sep 27, 2021 | 57.50 | 57.65 | 57.50 | 57.64 | 134,224 | +0.12(+0.21%) |
Sep 24, 2021 | 57.50 | 57.59 | 57.45 | 57.52 | 182,186 | -0.06(-0.10%) |
Sep 23, 2021 | 57.59 | 57.68 | 57.48 | 57.58 | 160,553 | +0.12(+0.21%) |
Sep 22, 2021 | 57.50 | 57.60 | 57.44 | 57.46 | 241,301 | -0.01(-0.02%) |
Sep 21, 2021 | 57.41 | 57.51 | 57.39 | 57.47 | 190,525 | +0.02(+0.03%) |
Sep 20, 2021 | 57.36 | 57.56 | 57.36 | 57.45 | 490,221 | +0.10(+0.17%) |
Sep 17, 2021 | 57.45 | 57.75 | 57.12 | 57.35 | 1,764,141 | -0.08(-0.14%) |
Sep 16, 2021 | 57.52 | 57.69 | 57.43 | 57.43 | 617,299 | -0.17(-0.30%) |
Sep 15, 2021 | 57.60 | 57.75 | 57.54 | 57.60 | 309,535 | -0.14(-0.24%) |
Sep 14, 2021 | 57.89 | 57.89 | 57.58 | 57.74 | 173,473 | -0.12(-0.21%) |
Sep 13, 2021 | 58.06 | 58.06 | 57.52 | 57.86 | 293,280 | -0.08(-0.14%) |
Sep 10, 2021 | 58.18 | 58.25 | 57.68 | 57.94 | 204,211 | -0.16(-0.28%) |
Sep 09, 2021 | 58.22 | 58.23 | 58.08 | 58.10 | 140,520 | -0.14(-0.24%) |
Sep 08, 2021 | 57.99 | 58.26 | 57.99 | 58.24 | 202,272 | +0.12(+0.21%) |
Sep 07, 2021 | 58.35 | 58.35 | 58.07 | 58.12 | 107,849 | -0.23(-0.39%) |
Sep 03, 2021 | 58.32 | 58.45 | 58.13 | 58.35 | 140,704 | +0.11(+0.19%) |
Sep 02, 2021 | 58.34 | 58.38 | 58.05 | 58.24 | 97,577 | +0.14(+0.24%) |
Sep 01, 2021 | 58.31 | 58.45 | 58.06 | 58.10 | 206,136 | -0.25(-0.43%) |
Aug 31, 2021 | 58.17 | 58.41 | 58.07 | 58.35 | 140,462 | +0.33(+0.57%) |
Aug 30, 2021 | 58.35 | 58.50 | 58.02 | 58.02 | 117,869 | -0.31(-0.53%) |
Aug 27, 2021 | 58.13 | 58.37 | 58.13 | 58.33 | 184,908 | +0.13(+0.22%) |
Aug 26, 2021 | 58.31 | 58.45 | 57.98 | 58.20 | 232,631 | -0.21(-0.36%) |
Aug 25, 2021 | 58.33 | 58.45 | 58.23 | 58.41 | 148,813 | +0.16(+0.27%) |
Aug 24, 2021 | 58.14 | 58.33 | 58.05 | 58.25 | 150,727 | +0.03(+0.05%) |
Aug 23, 2021 | 58.22 | 58.30 | 58.11 | 58.22 | 103,377 | +0.09(+0.15%) |
Aug 20, 2021 | 58.08 | 58.34 | 58.05 | 58.13 | 130,186 | +0.06(+0.10%) |
Aug 19, 2021 | 58.03 | 58.26 | 58.00 | 58.07 | 201,208 | -0.09(-0.15%) |
Aug 18, 2021 | 57.95 | 58.29 | 57.95 | 58.16 | 192,601 | +0.03(+0.05%) |
Aug 17, 2021 | 58.10 | 58.31 | 58.05 | 58.13 | 142,108 | -0.02(-0.03%) |
Aug 16, 2021 | 58.02 | 58.26 | 58.02 | 58.15 | 348,598 | +0.04(+0.07%) |
Aug 13, 2021 | 58.17 | 58.19 | 57.79 | 58.11 | 205,025 | +0.06(+0.10%) |
Aug 12, 2021 | 58.05 | 58.14 | 58.01 | 58.05 | 230,441 | +0.00(+0.00%) |
Aug 11, 2021 | 58.17 | 58.22 | 58.05 | 58.05 | 114,161 | +0.00(+0.00%) |
Aug 10, 2021 | 58.15 | 58.31 | 57.85 | 58.05 | 254,340 | +0.01(+0.02%) |
Aug 09, 2021 | 58.10 | 58.20 | 57.85 | 58.04 | 333,224 | -0.10(-0.17%) |
Aug 06, 2021 | 58.41 | 58.52 | 57.94 | 58.14 | 179,841 | -0.17(-0.29%) |
Aug 05, 2021 | 58.03 | 58.50 | 57.91 | 58.31 | 194,117 | +0.36(+0.62%) |
Aug 04, 2021 | 57.95 | 58.38 | 57.85 | 57.95 | 380,192 | +0.00(+0.00%) |
Aug 03, 2021 | 58.29 | 58.51 | 57.78 | 57.95 | 436,154 | -0.08(-0.14%) |
Aug 02, 2021 | 58.27 | 58.54 | 57.96 | 58.03 | 362,287 | -0.22(-0.38%) |
Jul 30, 2021 | 58.50 | 58.66 | 58.24 | 58.25 | 392,298 | -0.34(-0.58%) |
Jul 29, 2021 | 58.78 | 58.92 | 58.55 | 58.59 | 140,550 | +0.02(+0.03%) |
Jul 28, 2021 | 58.53 | 58.98 | 58.46 | 58.57 | 284,830 | +0.16(+0.27%) |
Jul 27, 2021 | 58.33 | 58.47 | 57.96 | 58.41 | 281,517 | +0.01(+0.02%) |
Jul 26, 2021 | 58.66 | 59.17 | 58.34 | 58.40 | 428,631 | -0.28(-0.48%) |
Jul 23, 2021 | 59.19 | 59.20 | 58.33 | 58.68 | 452,781 | -0.31(-0.53%) |
Jul 22, 2021 | 59.00 | 59.10 | 58.72 | 58.99 | 570,643 | -0.41(-0.69%) |
Jul 21, 2021 | 58.03 | 59.59 | 58.00 | 59.40 | 821,260 | +1.42(+2.45%) |
Jul 20, 2021 | 57.50 | 58.25 | 57.50 | 57.98 | 1,260,872 | +0.81(+1.42%) |
Jul 19, 2021 | 56.87 | 57.27 | 56.50 | 57.17 | 901,107 | +0.00(+0.00%) |
Jul 16, 2021 | 57.32 | 57.32 | 57.13 | 57.17 | 311,122 | +0.06(+0.11%) |
Jul 15, 2021 | 57.36 | 57.39 | 57.01 | 57.11 | 624,377 | -0.22(-0.38%) |
Jul 14, 2021 | 57.48 | 57.70 | 57.27 | 57.33 | 497,809 | -0.10(-0.17%) |
Jul 13, 2021 | 57.45 | 57.75 | 57.36 | 57.43 | 354,786 | -0.05(-0.09%) |
Jul 12, 2021 | 57.70 | 57.94 | 57.30 | 57.48 | 430,289 | -0.27(-0.47%) |
Jul 09, 2021 | 57.58 | 57.89 | 57.53 | 57.75 | 306,178 | +0.19(+0.33%) |
Jul 08, 2021 | 57.14 | 57.57 | 57.06 | 57.56 | 544,753 | +0.24(+0.42%) |
Jul 07, 2021 | 57.42 | 57.55 | 57.28 | 57.32 | 736,480 | -0.18(-0.31%) |
Jul 06, 2021 | 57.50 | 57.65 | 57.23 | 57.50 | 758,315 | +0.10(+0.17%) |
Jul 02, 2021 | 57.70 | 57.75 | 57.34 | 57.40 | 642,068 | -0.26(-0.45%) |
Jul 01, 2021 | 57.75 | 57.94 | 57.35 | 57.66 | 536,626 | -0.19(-0.33%) |
Jun 30, 2021 | 57.42 | 57.95 | 57.22 | 57.85 | 1,340,599 | +0.45(+0.78%) |
Jun 29, 2021 | 57.81 | 57.81 | 57.23 | 57.40 | 787,173 | -0.35(-0.61%) |
Jun 28, 2021 | 57.76 | 57.87 | 57.44 | 57.75 | 482,088 | +0.08(+0.14%) |
Jun 25, 2021 | 57.66 | 58.58 | 57.40 | 57.67 | 1,970,786 | -0.10(-0.17%) |
Jun 24, 2021 | 57.94 | 58.08 | 57.42 | 57.77 | 1,046,380 | -0.29(-0.50%) |
Jun 23, 2021 | 57.75 | 58.30 | 57.71 | 58.06 | 1,921,651 | +0.24(+0.42%) |
Jun 22, 2021 | 57.61 | 57.95 | 57.55 | 57.82 | 2,673,495 | +0.17(+0.29%) |
Jun 21, 2021 | 57.70 | 57.91 | 57.57 | 57.65 | 7,858,938 | +19.03(+49.27%) |
Jun 18, 2021 | 40.00 | 40.25 | 38.52 | 38.62 | 483,020 | -2.18(-5.34%) |
Jun 17, 2021 | 42.64 | 42.73 | 40.42 | 40.80 | 249,830 | -1.92(-4.49%) |
Jun 16, 2021 | 42.74 | 42.93 | 41.86 | 42.72 | 171,000 | -0.16(-0.37%) |
Jun 15, 2021 | 43.14 | 43.33 | 42.43 | 42.88 | 215,290 | -0.11(-0.26%) |
Jun 14, 2021 | 43.38 | 43.69 | 42.93 | 42.99 | 147,126 | -0.48(-1.10%) |
Jun 11, 2021 | 43.12 | 43.59 | 42.70 | 43.47 | 136,031 | +0.43(+1.00%) |
Jun 10, 2021 | 44.51 | 45.29 | 42.91 | 43.04 | 210,991 | -1.57(-3.52%) |
Jun 09, 2021 | 45.66 | 45.71 | 44.44 | 44.61 | 122,353 | -0.89(-1.96%) |
Jun 08, 2021 | 45.73 | 45.99 | 44.84 | 45.50 | 111,278 | -0.18(-0.39%) |
Jun 07, 2021 | 45.64 | 45.81 | 44.94 | 45.68 | 117,597 | +0.43(+0.95%) |
Jun 04, 2021 | 44.72 | 45.26 | 44.38 | 45.25 | 79,918 | +0.73(+1.64%) |
Jun 03, 2021 | 44.65 | 44.82 | 44.09 | 44.52 | 133,752 | -0.39(-0.87%) |
Jun 02, 2021 | 45.48 | 45.56 | 44.83 | 44.91 | 236,128 | -0.20(-0.44%) |
Jun 01, 2021 | 44.80 | 45.22 | 44.56 | 45.11 | 183,384 | +0.98(+2.22%) |
May 28, 2021 | 44.75 | 44.75 | 43.69 | 44.13 | 143,540 | -0.36(-0.81%) |
May 27, 2021 | 44.58 | 44.83 | 44.17 | 44.49 | 191,059 | +0.58(+1.32%) |
May 26, 2021 | 43.81 | 44.48 | 43.67 | 43.91 | 232,937 | +0.21(+0.48%) |
May 25, 2021 | 43.15 | 44.39 | 43.15 | 43.70 | 266,777 | +0.52(+1.20%) |
May 24, 2021 | 43.22 | 43.63 | 42.78 | 43.18 | 158,676 | +0.27(+0.63%) |
May 21, 2021 | 43.15 | 43.26 | 42.36 | 42.91 | 205,923 | +0.31(+0.73%) |
May 20, 2021 | 43.92 | 43.92 | 42.48 | 42.60 | 251,114 | -1.34(-3.05%) |
May 19, 2021 | 44.01 | 44.39 | 43.03 | 43.94 | 293,005 | -1.15(-2.55%) |
May 18, 2021 | 46.00 | 47.43 | 43.20 | 45.09 | 849,214 | +2.84(+6.72%) |
May 17, 2021 | 41.08 | 42.39 | 40.45 | 42.25 | 319,533 | +1.04(+2.52%) |
May 14, 2021 | 40.48 | 41.35 | 40.11 | 41.21 | 123,628 | +1.02(+2.54%) |
May 13, 2021 | 38.49 | 40.56 | 38.49 | 40.19 | 200,023 | +1.93(+5.04%) |
May 12, 2021 | 39.80 | 40.17 | 38.05 | 38.26 | 165,236 | -2.09(-5.18%) |
May 11, 2021 | 39.83 | 40.88 | 39.65 | 40.35 | 140,317 | -1.33(-3.19%) |
May 10, 2021 | 42.23 | 42.41 | 41.44 | 41.68 | 268,788 | -0.80(-1.88%) |
May 07, 2021 | 41.69 | 42.51 | 40.76 | 42.48 | 174,587 | +0.74(+1.77%) |
May 06, 2021 | 40.42 | 41.82 | 40.12 | 41.74 | 171,690 | +1.18(+2.91%) |
May 05, 2021 | 40.74 | 40.88 | 39.82 | 40.56 | 148,609 | +0.14(+0.35%) |
May 04, 2021 | 40.72 | 41.28 | 39.83 | 40.42 | 169,796 | -0.85(-2.06%) |
May 03, 2021 | 41.17 | 41.72 | 40.65 | 41.27 | 260,371 | +0.65(+1.60%) |
Apr 30, 2021 | 40.27 | 41.36 | 40.10 | 40.62 | 300,600 | -0.20(-0.49%) |
Apr 29, 2021 | 41.15 | 41.28 | 40.54 | 40.82 | 150,790 | +0.04(+0.10%) |
Apr 28, 2021 | 40.28 | 40.89 | 40.20 | 40.78 | 104,269 | +0.26(+0.64%) |
Apr 27, 2021 | 40.43 | 40.70 | 39.83 | 40.52 | 115,658 | +0.23(+0.57%) |
Apr 26, 2021 | 41.09 | 41.47 | 40.20 | 40.29 | 137,314 | -0.23(-0.57%) |
Apr 23, 2021 | 39.19 | 40.80 | 39.19 | 40.52 | 165,500 | +1.46(+3.74%) |
Apr 22, 2021 | 39.28 | 39.69 | 38.66 | 39.06 | 264,157 | +0.01(+0.03%) |
Apr 21, 2021 | 37.62 | 39.16 | 37.24 | 39.05 | 174,698 | +1.56(+4.16%) |
Apr 20, 2021 | 38.22 | 38.65 | 36.87 | 37.49 | 266,612 | -1.13(-2.93%) |
Apr 19, 2021 | 39.68 | 39.68 | 38.14 | 38.62 | 237,415 | -1.20(-3.01%) |
Apr 16, 2021 | 40.00 | 40.25 | 39.72 | 39.82 | 171,800 | +0.14(+0.35%) |
Apr 15, 2021 | 39.60 | 39.91 | 39.16 | 39.68 | 175,748 | +0.24(+0.61%) |
Apr 14, 2021 | 37.89 | 39.68 | 37.89 | 39.44 | 214,296 | +1.55(+4.09%) |
Apr 13, 2021 | 38.57 | 39.00 | 37.80 | 37.89 | 214,598 | -0.83(-2.14%) |
Apr 12, 2021 | 38.30 | 38.91 | 37.87 | 38.72 | 119,298 | +0.32(+0.83%) |
Apr 09, 2021 | 38.29 | 38.70 | 37.89 | 38.40 | 115,200 | -0.18(-0.47%) |
Apr 08, 2021 | 38.63 | 38.74 | 37.49 | 38.58 | 152,904 | +0.55(+1.45%) |
Apr 07, 2021 | 39.21 | 39.51 | 37.90 | 38.03 | 189,045 | -1.54(-3.89%) |
Apr 06, 2021 | 38.45 | 39.73 | 38.38 | 39.57 | 214,132 | +1.16(+3.02%) |
Apr 05, 2021 | 39.25 | 39.91 | 37.97 | 38.41 | 263,287 | -0.07(-0.18%) |
Apr 01, 2021 | 38.58 | 39.36 | 37.82 | 38.48 | 284,200 | +0.15(+0.39%) |
Mar 31, 2021 | 37.48 | 38.56 | 37.28 | 38.33 | 451,705 | +0.95(+2.54%) |
Mar 30, 2021 | 35.20 | 37.59 | 35.13 | 37.38 | 587,639 | +2.42(+6.92%) |
Mar 29, 2021 | 33.82 | 35.30 | 33.58 | 34.96 | 417,323 | +0.87(+2.55%) |
Mar 26, 2021 | 33.89 | 34.88 | 33.50 | 34.09 | 397,500 | +0.65(+1.94%) |
Mar 25, 2021 | 31.49 | 33.63 | 30.70 | 33.44 | 462,700 | +1.64(+5.16%) |
Mar 24, 2021 | 33.85 | 34.76 | 31.80 | 31.80 | 540,300 | -1.62(-4.85%) |
Mar 23, 2021 | 32.34 | 34.88 | 31.44 | 33.42 | 1,330,733 | -2.65(-7.35%) |
Mar 22, 2021 | 36.30 | 37.24 | 35.05 | 36.07 | 520,555 | -0.44(-1.21%) |
Mar 19, 2021 | 40.23 | 40.31 | 36.31 | 36.51 | 1,667,400 | -4.44(-10.84%) |
Mar 18, 2021 | 42.49 | 45.11 | 40.48 | 40.95 | 873,248 | -1.21(-2.87%) |
Mar 17, 2021 | 40.61 | 42.66 | 40.03 | 42.16 | 482,727 | +1.38(+3.38%) |
Mar 16, 2021 | 41.47 | 41.75 | 40.55 | 40.78 | 175,269 | -0.48(-1.16%) |
Mar 15, 2021 | 42.34 | 42.34 | 40.75 | 41.26 | 165,266 | -0.72(-1.72%) |
Mar 12, 2021 | 42.61 | 42.79 | 41.34 | 41.98 | 197,900 | -0.48(-1.13%) |
Mar 11, 2021 | 41.22 | 42.68 | 40.91 | 42.46 | 217,258 | +1.66(+4.07%) |
Mar 10, 2021 | 38.27 | 41.28 | 37.99 | 40.80 | 269,854 | +2.97(+7.85%) |
Mar 09, 2021 | 38.20 | 39.08 | 37.68 | 37.83 | 377,811 | +0.18(+0.48%) |
Mar 08, 2021 | 38.09 | 38.71 | 37.40 | 37.65 | 205,931 | -0.23(-0.61%) |
Mar 05, 2021 | 38.18 | 38.18 | 35.10 | 37.88 | 332,300 | +0.02(+0.05%) |
Mar 04, 2021 | 40.64 | 40.90 | 36.72 | 37.86 | 434,453 | -3.18(-7.75%) |
Mar 03, 2021 | 41.11 | 42.58 | 40.52 | 41.04 | 238,085 | +0.20(+0.49%) |
Mar 02, 2021 | 41.86 | 42.29 | 40.84 | 40.84 | 186,843 | -1.22(-2.90%) |
Mar 01, 2021 | 40.74 | 42.15 | 40.43 | 42.06 | 218,561 | +2.86(+7.30%) |
Feb 26, 2021 | 39.76 | 40.55 | 38.63 | 39.20 | 281,500 | -0.52(-1.31%) |
Feb 25, 2021 | 41.42 | 42.04 | 39.72 | 39.72 | 253,304 | -1.87(-4.50%) |
Feb 24, 2021 | 41.57 | 42.33 | 40.69 | 41.59 | 218,148 | +1.11(+2.74%) |
Feb 23, 2021 | 40.09 | 40.90 | 37.10 | 40.48 | 523,635 | -1.80(-4.26%) |
Feb 22, 2021 | 40.88 | 42.86 | 40.14 | 42.28 | 287,142 | +1.12(+2.72%) |
Feb 19, 2021 | 40.52 | 41.25 | 39.32 | 41.16 | 375,200 | +1.12(+2.80%) |
Feb 18, 2021 | 37.65 | 40.57 | 37.11 | 40.04 | 915,402 | +2.32(+6.15%) |
Feb 17, 2021 | 38.02 | 38.21 | 37.04 | 37.72 | 144,011 | -0.14(-0.37%) |
Feb 16, 2021 | 37.96 | 38.34 | 37.51 | 37.86 | 209,329 | +0.51(+1.37%) |
Feb 12, 2021 | 36.79 | 37.78 | 36.79 | 37.35 | 130,400 | +0.26(+0.70%) |
Feb 11, 2021 | 37.25 | 37.65 | 36.21 | 37.09 | 163,584 | -0.02(-0.05%) |
Feb 10, 2021 | 37.75 | 37.89 | 36.52 | 37.11 | 134,288 | -0.24(-0.64%) |
Feb 09, 2021 | 37.69 | 37.94 | 37.13 | 37.35 | 224,214 | -0.21(-0.56%) |
Feb 08, 2021 | 36.17 | 37.58 | 36.17 | 37.56 | 211,504 | +1.80(+5.03%) |
Feb 05, 2021 | 35.62 | 36.17 | 35.23 | 35.76 | 144,400 | +0.38(+1.07%) |
Feb 04, 2021 | 34.30 | 35.39 | 34.09 | 35.38 | 151,945 | +1.12(+3.27%) |
Feb 03, 2021 | 34.41 | 34.83 | 34.11 | 34.26 | 171,159 | -0.20(-0.58%) |
Feb 02, 2021 | 33.10 | 34.74 | 32.96 | 34.46 | 321,038 | +1.75(+5.35%) |
Feb 01, 2021 | 32.96 | 33.06 | 32.20 | 32.71 | 176,425 | +0.44(+1.36%) |
Jan 29, 2021 | 33.67 | 33.67 | 32.13 | 32.27 | 294,300 | -1.67(-4.92%) |
Jan 28, 2021 | 34.07 | 34.78 | 33.41 | 33.94 | 208,955 | -0.01(-0.03%) |
Jan 27, 2021 | 35.15 | 35.47 | 33.88 | 33.95 | 272,606 | -2.37(-6.53%) |
Jan 26, 2021 | 37.40 | 37.60 | 36.17 | 36.32 | 178,010 | -0.63(-1.71%) |
Jan 25, 2021 | 35.34 | 36.99 | 35.20 | 36.95 | 341,331 | +1.30(+3.65%) |
Jan 22, 2021 | 35.76 | 35.85 | 34.36 | 35.65 | 338,300 | -0.11(-0.29%) |
Jan 21, 2021 | 37.05 | 37.46 | 35.75 | 35.76 | 221,774 | -1.27(-3.44%) |
Jan 20, 2021 | 36.66 | 37.14 | 36.34 | 37.03 | 290,413 | +0.43(+1.17%) |
Jan 19, 2021 | 37.64 | 37.99 | 35.78 | 36.60 | 393,140 | +0.03(+0.08%) |
Jan 15, 2021 | 37.39 | 37.58 | 35.85 | 36.57 | 239,100 | -1.06(-2.82%) |
Jan 14, 2021 | 37.94 | 39.10 | 37.46 | 37.63 | 277,538 | +0.18(+0.48%) |
Jan 13, 2021 | 37.68 | 37.92 | 37.25 | 37.45 | 168,370 | -0.26(-0.69%) |
Jan 12, 2021 | 36.72 | 37.97 | 36.49 | 37.71 | 188,745 | +1.05(+2.86%) |
Jan 11, 2021 | 36.04 | 37.13 | 34.78 | 36.66 | 295,720 | +0.42(+1.16%) |
Jan 08, 2021 | 37.51 | 37.74 | 35.90 | 36.24 | 443,800 | -0.40(-1.09%) |
Jan 07, 2021 | 35.87 | 36.73 | 35.04 | 36.64 | 302,455 | +1.49(+4.24%) |
Jan 06, 2021 | 33.00 | 35.25 | 32.92 | 35.15 | 596,027 | +2.49(+7.62%) |
Jan 05, 2021 | 32.22 | 33.20 | 32.22 | 32.66 | 233,599 | +0.43(+1.33%) |
Jan 04, 2021 | 33.20 | 33.47 | 31.16 | 32.23 | 326,047 | -0.86(-2.60%) |
Dec 31, 2020 | 33.09 | 33.09 | 33.09 | 184,023 | +0.43(+1.32%) | |
Dec 30, 2020 | 32.58 | 33.25 | 32.56 | 32.66 | 184,023 | +0.01(+0.03%) |
Dec 29, 2020 | 33.74 | 33.79 | 32.44 | 32.65 | 195,978 | -1.09(-3.23%) |
Dec 28, 2020 | 33.17 | 33.98 | 33.09 | 33.74 | 222,341 | +0.65(+1.96%) |
Dec 24, 2020 | 33.66 | 33.71 | 32.60 | 33.09 | 87,600 | -0.54(-1.61%) |
Dec 23, 2020 | 32.89 | 33.76 | 32.77 | 33.63 | 191,216 | +0.73(+2.22%) |
Dec 22, 2020 | 33.00 | 33.37 | 32.63 | 32.90 | 278,678 | +0.00(+0.00%) |
Dec 21, 2020 | 32.75 | 33.27 | 32.23 | 32.90 | 280,933 | -0.74(-2.20%) |
Dec 18, 2020 | 33.94 | 34.37 | 33.37 | 33.64 | 1,181,400 | -0.16(-0.47%) |
Dec 17, 2020 | 32.83 | 33.90 | 32.83 | 33.80 | 253,369 | +0.65(+1.96%) |
Dec 16, 2020 | 33.87 | 33.95 | 32.56 | 33.15 | 393,279 | -0.74(-2.18%) |
Dec 15, 2020 | 33.48 | 34.13 | 33.11 | 33.89 | 284,276 | +0.45(+1.35%) |
Dec 14, 2020 | 33.20 | 34.10 | 33.18 | 33.44 | 344,497 | +0.41(+1.24%) |
Dec 11, 2020 | 34.24 | 34.27 | 32.52 | 33.03 | 478,900 | +0.20(+0.61%) |
Dec 10, 2020 | 32.27 | 33.00 | 31.71 | 32.83 | 486,864 | +0.86(+2.69%) |
Dec 09, 2020 | 31.10 | 32.29 | 31.01 | 31.97 | 589,250 | +1.78(+5.90%) |
Dec 08, 2020 | 28.32 | 30.28 | 28.32 | 30.19 | 443,106 | +1.64(+5.74%) |
Dec 07, 2020 | 28.50 | 29.18 | 28.11 | 28.55 | 261,970 | +0.11(+0.39%) |
Dec 04, 2020 | 27.50 | 28.49 | 27.27 | 28.44 | 333,200 | +1.20(+4.41%) |
Dec 03, 2020 | 26.28 | 27.40 | 26.26 | 27.24 | 369,159 | +1.36(+5.26%) |
Dec 02, 2020 | 26.43 | 26.77 | 25.84 | 25.88 | 345,665 | -0.31(-1.18%) |
Dec 01, 2020 | 25.75 | 26.38 | 25.54 | 26.19 | 324,707 | +0.97(+3.85%) |
Nov 30, 2020 | 26.06 | 26.17 | 25.17 | 25.22 | 286,343 | -1.07(-4.07%) |
Nov 27, 2020 | 25.97 | 26.45 | 25.67 | 26.29 | 190,100 | +0.24(+0.92%) |
Nov 25, 2020 | 25.92 | 28.00 | 25.04 | 26.05 | 419,300 | +1.82(+7.51%) |
Nov 24, 2020 | 24.00 | 24.58 | 23.69 | 24.23 | 286,449 | +0.48(+2.02%) |
Nov 23, 2020 | 23.77 | 24.00 | 23.60 | 23.75 | 143,728 | +0.19(+0.81%) |
Nov 20, 2020 | 23.39 | 23.62 | 23.20 | 23.56 | 208,800 | +0.02(+0.08%) |
Nov 19, 2020 | 23.87 | 24.00 | 23.19 | 23.54 | 179,080 | -0.47(-1.96%) |
Nov 18, 2020 | 24.73 | 24.92 | 24.00 | 24.01 | 140,473 | -0.38(-1.56%) |
Nov 17, 2020 | 24.32 | 24.59 | 23.95 | 24.39 | 258,643 | -0.26(-1.05%) |
Nov 16, 2020 | 23.89 | 24.98 | 23.89 | 24.65 | 303,837 | +1.25(+5.34%) |
Nov 13, 2020 | 23.62 | 23.65 | 23.07 | 23.40 | 255,000 | +0.30(+1.30%) |
Nov 12, 2020 | 23.93 | 23.93 | 22.65 | 23.10 | 201,890 | -1.01(-4.19%) |
Nov 11, 2020 | 24.60 | 24.60 | 23.72 | 24.11 | 189,515 | -0.46(-1.87%) |
Nov 10, 2020 | 23.90 | 24.92 | 23.67 | 24.57 | 312,024 | +0.90(+3.80%) |
Nov 09, 2020 | 24.16 | 24.80 | 23.60 | 23.67 | 242,310 | +0.86(+3.77%) |
Nov 06, 2020 | 23.41 | 23.41 | 22.74 | 22.81 | 125,600 | -0.41(-1.77%) |
Nov 05, 2020 | 22.53 | 23.61 | 22.53 | 23.22 | 173,296 | +0.74(+3.29%) |
Nov 04, 2020 | 22.71 | 22.77 | 22.00 | 22.48 | 187,656 | -0.38(-1.66%) |
Nov 03, 2020 | 22.92 | 23.14 | 22.73 | 22.86 | 130,754 | +0.35(+1.55%) |
Nov 02, 2020 | 22.03 | 22.51 | 22.03 | 22.51 | 139,610 | +0.59(+2.69%) |
Oct 30, 2020 | 21.85 | 22.19 | 21.69 | 21.92 | 163,400 | -0.01(-0.05%) |
Oct 29, 2020 | 21.39 | 22.23 | 21.31 | 21.93 | 179,574 | +0.35(+1.62%) |
Oct 28, 2020 | 22.21 | 22.53 | 21.54 | 21.58 | 178,356 | -1.26(-5.52%) |
Oct 27, 2020 | 23.08 | 23.20 | 22.74 | 22.84 | 111,536 | -0.37(-1.59%) |
Oct 26, 2020 | 23.59 | 23.59 | 22.72 | 23.21 | 177,529 | -0.74(-3.09%) |
Oct 23, 2020 | 24.14 | 24.14 | 23.54 | 23.95 | 156,200 | +0.03(+0.13%) |
Oct 22, 2020 | 23.80 | 24.01 | 23.33 | 23.92 | 143,647 | +0.21(+0.89%) |
Oct 21, 2020 | 24.07 | 24.11 | 23.45 | 23.71 | 124,247 | -0.09(-0.38%) |
Oct 20, 2020 | 24.00 | 24.20 | 23.54 | 23.80 | 144,717 | -0.07(-0.29%) |
Oct 19, 2020 | 24.60 | 24.88 | 23.81 | 23.87 | 377,611 | -0.44(-1.81%) |
Oct 16, 2020 | 25.85 | 26.14 | 24.26 | 24.31 | 470,000 | -1.64(-6.32%) |
Oct 15, 2020 | 25.50 | 27.15 | 25.32 | 25.95 | 674,848 | +0.43(+1.68%) |
Oct 14, 2020 | 25.10 | 26.20 | 25.10 | 25.52 | 498,064 | +1.09(+4.46%) |
Oct 13, 2020 | 24.76 | 24.84 | 24.12 | 24.43 | 350,475 | +0.89(+3.78%) |
Oct 12, 2020 | 22.67 | 23.65 | 22.52 | 23.54 | 355,773 | +0.85(+3.75%) |
Oct 09, 2020 | 22.93 | 22.98 | 22.42 | 22.69 | 140,700 | +0.09(+0.40%) |
Oct 08, 2020 | 22.52 | 22.85 | 22.30 | 22.60 | 136,789 | +0.38(+1.71%) |
Oct 07, 2020 | 22.10 | 22.57 | 21.98 | 22.22 | 250,349 | +0.19(+0.86%) |
Oct 06, 2020 | 21.86 | 22.54 | 21.51 | 22.03 | 240,691 | +0.29(+1.33%) |
Oct 05, 2020 | 21.88 | 22.09 | 21.56 | 21.74 | 108,529 | +0.07(+0.32%) |
Oct 02, 2020 | 20.84 | 21.92 | 20.84 | 21.67 | 159,600 | +0.40(+1.88%) |