Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.15 | 48.19 | 47.15 | 47.39 | 350,815 | -0.16(-0.34%) |
Aug 30, 2021 | 47.47 | 47.99 | 47.46 | 47.55 | 271,004 | +0.46(+0.98%) |
Aug 27, 2021 | 47.28 | 47.57 | 46.99 | 47.09 | 202,903 | -0.18(-0.39%) |
Aug 26, 2021 | 47.35 | 47.55 | 47.08 | 47.27 | 212,907 | +0.37(+0.78%) |
Aug 25, 2021 | 46.69 | 47.06 | 46.57 | 46.91 | 322,209 | -0.34(-0.72%) |
Aug 24, 2021 | 47.40 | 47.62 | 47.15 | 47.25 | 433,369 | -1.33(-2.74%) |
Aug 23, 2021 | 47.72 | 48.85 | 47.56 | 48.58 | 698,426 | +0.56(+1.17%) |
Aug 20, 2021 | 47.62 | 48.16 | 47.51 | 48.02 | 556,551 | +1.62(+3.49%) |
Aug 19, 2021 | 46.15 | 46.69 | 46.04 | 46.40 | 233,524 | -0.08(-0.17%) |
Aug 18, 2021 | 47.04 | 47.12 | 46.41 | 46.48 | 354,441 | -0.10(-0.21%) |
Aug 17, 2021 | 46.13 | 46.64 | 46.09 | 46.58 | 335,953 | +0.24(+0.52%) |
Aug 16, 2021 | 46.45 | 46.58 | 45.87 | 46.34 | 307,154 | -0.23(-0.49%) |
Aug 13, 2021 | 46.34 | 46.80 | 46.32 | 46.57 | 355,963 | +0.01(+0.02%) |
Aug 12, 2021 | 46.10 | 46.63 | 45.85 | 46.56 | 619,201 | +1.68(+3.74%) |
Aug 11, 2021 | 45.27 | 45.31 | 44.51 | 44.88 | 532,050 | -0.52(-1.15%) |
Aug 10, 2021 | 45.48 | 45.61 | 44.93 | 45.40 | 500,296 | -0.13(-0.29%) |
Aug 09, 2021 | 45.57 | 45.90 | 45.48 | 45.53 | 365,808 | -0.07(-0.15%) |
Aug 06, 2021 | 45.47 | 45.78 | 44.76 | 45.60 | 720,104 | -1.91(-4.02%) |
Aug 05, 2021 | 47.14 | 47.64 | 46.95 | 47.51 | 193,321 | +1.13(+2.44%) |
Aug 04, 2021 | 46.58 | 46.95 | 46.19 | 46.38 | 459,443 | +0.11(+0.24%) |
Aug 03, 2021 | 46.30 | 46.59 | 45.92 | 46.27 | 435,053 | +1.09(+2.41%) |
Aug 02, 2021 | 45.30 | 45.45 | 44.86 | 45.18 | 342,692 | +0.12(+0.27%) |
Jul 30, 2021 | 45.35 | 45.48 | 44.88 | 45.06 | 241,448 | +0.43(+0.96%) |
Jul 29, 2021 | 44.67 | 45.11 | 44.44 | 44.63 | 307,192 | -0.11(-0.25%) |
Jul 28, 2021 | 43.89 | 44.97 | 43.82 | 44.74 | 271,435 | +0.69(+1.57%) |
Jul 27, 2021 | 44.11 | 44.15 | 43.62 | 44.05 | 245,873 | -0.03(-0.07%) |
Jul 26, 2021 | 44.56 | 44.56 | 44.05 | 44.08 | 275,588 | -0.77(-1.72%) |
Jul 23, 2021 | 44.91 | 45.21 | 44.76 | 44.85 | 218,927 | +0.49(+1.10%) |
Jul 22, 2021 | 44.53 | 44.71 | 44.32 | 44.36 | 256,028 | +0.21(+0.48%) |
Jul 21, 2021 | 43.94 | 44.38 | 43.55 | 44.15 | 356,088 | +0.37(+0.85%) |
Jul 20, 2021 | 43.10 | 43.82 | 42.77 | 43.78 | 556,636 | +0.56(+1.30%) |
Jul 19, 2021 | 43.06 | 43.54 | 42.93 | 43.22 | 161,721 | +0.00(+0.00%) |
Jul 16, 2021 | 43.37 | 43.59 | 43.06 | 43.22 | 337,185 | +0.10(+0.23%) |
Jul 15, 2021 | 43.59 | 43.61 | 43.05 | 43.12 | 412,944 | -0.09(-0.21%) |
Jul 14, 2021 | 43.53 | 43.53 | 43.15 | 43.21 | 287,524 | -0.28(-0.64%) |
Jul 13, 2021 | 43.38 | 43.95 | 43.29 | 43.49 | 215,656 | -0.34(-0.78%) |
Jul 12, 2021 | 44.39 | 44.45 | 43.81 | 43.83 | 259,026 | +0.57(+1.32%) |
Jul 09, 2021 | 42.60 | 43.29 | 42.56 | 43.26 | 304,510 | +0.49(+1.15%) |
Jul 08, 2021 | 42.43 | 42.86 | 42.27 | 42.77 | 244,293 | +0.04(+0.09%) |
Jul 07, 2021 | 42.67 | 42.85 | 42.20 | 42.73 | 497,208 | +0.76(+1.81%) |
Jul 06, 2021 | 41.97 | 42.11 | 41.50 | 41.97 | 235,728 | +0.36(+0.87%) |
Jul 02, 2021 | 41.32 | 41.70 | 41.20 | 41.61 | 193,521 | +0.06(+0.14%) |
Jul 01, 2021 | 40.73 | 41.60 | 40.62 | 41.55 | 384,384 | +0.72(+1.76%) |
Jun 30, 2021 | 41.21 | 41.24 | 40.71 | 40.83 | 571,360 | -0.63(-1.52%) |
Jun 29, 2021 | 41.73 | 41.73 | 41.44 | 41.46 | 260,425 | -0.62(-1.47%) |
Jun 28, 2021 | 41.97 | 42.18 | 41.83 | 42.08 | 171,493 | -0.02(-0.05%) |
Jun 25, 2021 | 42.08 | 42.27 | 41.74 | 42.10 | 315,620 | +0.13(+0.31%) |
Jun 24, 2021 | 42.04 | 42.34 | 41.84 | 41.97 | 394,915 | +0.16(+0.38%) |
Jun 23, 2021 | 42.47 | 42.50 | 41.75 | 41.81 | 592,971 | -1.49(-3.44%) |
Jun 22, 2021 | 43.07 | 43.34 | 42.59 | 43.30 | 526,403 | +0.27(+0.63%) |
Jun 21, 2021 | 43.05 | 43.62 | 42.79 | 43.03 | 780,673 | +0.11(+0.26%) |
Jun 18, 2021 | 43.68 | 44.11 | 42.80 | 42.92 | 6,153,789 | -0.61(-1.40%) |
Jun 17, 2021 | 43.15 | 44.16 | 43.03 | 43.53 | 1,303,223 | -1.04(-2.33%) |
Jun 16, 2021 | 43.96 | 44.92 | 43.96 | 44.57 | 798,463 | +0.55(+1.25%) |
Jun 15, 2021 | 44.24 | 44.32 | 43.97 | 44.02 | 468,630 | -0.12(-0.27%) |
Jun 14, 2021 | 43.96 | 44.39 | 43.80 | 44.14 | 511,582 | +0.40(+0.91%) |
Jun 11, 2021 | 43.23 | 43.81 | 43.00 | 43.74 | 614,537 | +0.11(+0.25%) |
Jun 10, 2021 | 42.64 | 43.70 | 42.58 | 43.63 | 459,736 | +0.90(+2.11%) |
Jun 09, 2021 | 42.45 | 43.06 | 42.45 | 42.73 | 592,034 | +1.16(+2.79%) |
Jun 08, 2021 | 42.00 | 42.14 | 41.31 | 41.57 | 448,302 | +0.22(+0.53%) |
Jun 07, 2021 | 40.84 | 41.58 | 40.77 | 41.35 | 451,216 | +0.40(+0.98%) |
Jun 04, 2021 | 40.32 | 41.10 | 40.31 | 40.95 | 388,618 | +0.31(+0.76%) |
Jun 03, 2021 | 40.02 | 40.80 | 39.76 | 40.64 | 309,503 | +0.05(+0.12%) |
Jun 02, 2021 | 40.21 | 40.63 | 39.96 | 40.59 | 312,553 | +0.38(+0.95%) |
Jun 01, 2021 | 40.54 | 40.58 | 40.15 | 40.21 | 355,617 | -0.41(-1.01%) |
May 28, 2021 | 40.36 | 41.06 | 40.35 | 40.62 | 390,845 | +0.36(+0.89%) |
May 27, 2021 | 39.61 | 40.33 | 39.43 | 40.26 | 455,799 | +0.01(+0.02%) |
May 26, 2021 | 40.09 | 40.37 | 39.90 | 40.25 | 329,405 | +0.12(+0.30%) |
May 25, 2021 | 40.24 | 40.34 | 39.69 | 40.13 | 484,565 | +0.64(+1.62%) |
May 24, 2021 | 39.67 | 39.96 | 39.38 | 39.49 | 225,826 | +0.24(+0.61%) |
May 21, 2021 | 39.20 | 39.48 | 38.93 | 39.25 | 286,503 | +0.57(+1.47%) |
May 20, 2021 | 38.22 | 38.99 | 38.22 | 38.68 | 217,441 | +0.60(+1.58%) |
May 19, 2021 | 37.79 | 38.12 | 37.61 | 38.08 | 250,479 | +0.29(+0.77%) |
May 18, 2021 | 38.30 | 38.45 | 37.70 | 37.79 | 399,490 | -0.39(-1.02%) |
May 17, 2021 | 38.14 | 38.85 | 38.00 | 38.18 | 629,358 | +1.10(+2.97%) |
May 14, 2021 | 36.95 | 37.55 | 36.90 | 37.08 | 299,024 | +0.38(+1.04%) |
May 13, 2021 | 36.54 | 36.85 | 36.11 | 36.70 | 296,117 | +0.37(+1.02%) |
May 12, 2021 | 36.35 | 36.69 | 36.17 | 36.33 | 416,131 | -0.40(-1.09%) |
May 11, 2021 | 36.10 | 36.87 | 36.05 | 36.73 | 329,833 | -0.51(-1.37%) |
May 10, 2021 | 37.58 | 37.73 | 37.21 | 37.24 | 266,481 | -0.16(-0.43%) |
May 07, 2021 | 36.93 | 37.74 | 36.92 | 37.40 | 573,472 | +0.18(+0.48%) |
May 06, 2021 | 36.91 | 37.27 | 36.38 | 37.22 | 414,759 | +0.54(+1.47%) |
May 05, 2021 | 35.76 | 37.20 | 35.57 | 36.68 | 596,209 | +1.09(+3.06%) |
May 04, 2021 | 36.05 | 36.18 | 35.45 | 35.59 | 507,555 | -0.65(-1.79%) |
May 03, 2021 | 36.74 | 36.80 | 36.06 | 36.24 | 999,338 | -0.63(-1.71%) |
Apr 30, 2021 | 37.10 | 37.46 | 36.86 | 36.87 | 241,300 | -0.41(-1.10%) |
Apr 29, 2021 | 37.41 | 37.41 | 36.86 | 37.28 | 259,660 | +0.28(+0.76%) |
Apr 28, 2021 | 36.74 | 37.21 | 36.59 | 37.00 | 241,948 | -0.03(-0.08%) |
Apr 27, 2021 | 36.95 | 37.09 | 36.75 | 37.03 | 270,511 | -0.10(-0.27%) |
Apr 26, 2021 | 36.88 | 37.20 | 36.50 | 37.13 | 549,800 | +0.32(+0.87%) |
Apr 23, 2021 | 36.68 | 36.95 | 36.41 | 36.81 | 189,100 | -0.03(-0.08%) |
Apr 22, 2021 | 36.99 | 37.26 | 36.57 | 36.84 | 420,406 | +0.28(+0.77%) |
Apr 21, 2021 | 36.08 | 36.58 | 35.92 | 36.56 | 309,989 | +0.82(+2.29%) |
Apr 20, 2021 | 35.90 | 36.09 | 35.34 | 35.74 | 371,127 | +0.15(+0.42%) |
Apr 19, 2021 | 35.60 | 35.71 | 35.41 | 35.59 | 342,369 | +0.36(+1.02%) |
Apr 16, 2021 | 35.22 | 35.32 | 35.02 | 35.23 | 340,400 | +0.25(+0.71%) |
Apr 15, 2021 | 34.68 | 35.13 | 34.65 | 34.98 | 308,166 | +0.31(+0.89%) |
Apr 14, 2021 | 35.10 | 35.18 | 34.62 | 34.67 | 314,588 | +0.02(+0.06%) |
Apr 13, 2021 | 34.33 | 34.73 | 34.25 | 34.65 | 363,339 | +1.07(+3.19%) |
Apr 12, 2021 | 33.91 | 33.96 | 33.44 | 33.58 | 423,750 | -0.60(-1.76%) |
Apr 09, 2021 | 34.09 | 34.29 | 33.81 | 34.18 | 506,500 | +0.58(+1.73%) |
Apr 08, 2021 | 33.74 | 34.07 | 33.42 | 33.60 | 426,781 | +0.57(+1.73%) |
Apr 07, 2021 | 32.93 | 33.10 | 32.71 | 33.03 | 349,122 | +0.15(+0.46%) |
Apr 06, 2021 | 33.13 | 33.50 | 32.80 | 32.88 | 480,268 | -0.59(-1.76%) |
Apr 05, 2021 | 33.05 | 33.54 | 32.94 | 33.47 | 280,005 | +0.53(+1.61%) |
Apr 01, 2021 | 32.85 | 33.35 | 32.70 | 32.94 | 255,300 | +0.11(+0.34%) |
Mar 31, 2021 | 32.65 | 33.06 | 32.49 | 32.83 | 602,806 | +1.10(+3.47%) |
Mar 30, 2021 | 31.95 | 31.95 | 31.52 | 31.73 | 745,113 | -0.37(-1.15%) |
Mar 29, 2021 | 32.13 | 32.46 | 31.90 | 32.10 | 573,028 | -0.91(-2.76%) |
Mar 26, 2021 | 32.40 | 33.01 | 32.28 | 33.01 | 440,700 | +0.62(+1.91%) |
Mar 25, 2021 | 31.84 | 32.41 | 31.71 | 32.39 | 378,169 | +0.74(+2.34%) |
Mar 24, 2021 | 32.49 | 32.49 | 31.60 | 31.65 | 364,252 | -1.09(-3.33%) |
Mar 23, 2021 | 33.27 | 33.40 | 32.51 | 32.74 | 877,842 | -0.71(-2.12%) |
Mar 22, 2021 | 32.97 | 33.64 | 32.82 | 33.45 | 522,465 | +1.07(+3.30%) |
Mar 19, 2021 | 32.75 | 33.08 | 32.20 | 32.38 | 2,286,500 | +0.10(+0.31%) |
Mar 18, 2021 | 33.00 | 33.01 | 32.11 | 32.28 | 1,101,824 | -1.33(-3.96%) |
Mar 17, 2021 | 33.09 | 33.66 | 32.84 | 33.61 | 456,341 | -0.03(-0.09%) |
Mar 16, 2021 | 34.02 | 34.18 | 33.23 | 33.64 | 734,108 | +0.14(+0.42%) |
Mar 15, 2021 | 33.47 | 33.81 | 33.25 | 33.50 | 529,834 | +0.61(+1.85%) |
Mar 12, 2021 | 32.70 | 32.95 | 32.51 | 32.89 | 317,000 | -0.21(-0.63%) |
Mar 11, 2021 | 32.93 | 33.16 | 32.70 | 33.10 | 587,378 | +0.96(+2.99%) |
Mar 10, 2021 | 32.38 | 32.58 | 32.05 | 32.14 | 431,077 | +0.30(+0.94%) |
Mar 09, 2021 | 31.59 | 32.09 | 31.56 | 31.84 | 532,990 | +0.60(+1.92%) |
Mar 08, 2021 | 31.37 | 31.46 | 31.03 | 31.24 | 1,492,747 | -0.51(-1.61%) |
Mar 05, 2021 | 31.44 | 31.76 | 30.18 | 31.75 | 1,018,200 | +0.83(+2.68%) |
Mar 04, 2021 | 31.76 | 31.96 | 30.10 | 30.92 | 1,538,472 | -1.63(-5.01%) |
Mar 03, 2021 | 32.95 | 33.14 | 32.50 | 32.55 | 804,195 | -1.28(-3.78%) |
Mar 02, 2021 | 34.44 | 34.45 | 33.76 | 33.83 | 665,216 | -1.29(-3.67%) |
Mar 01, 2021 | 35.21 | 35.24 | 34.61 | 35.12 | 514,821 | +1.25(+3.69%) |
Feb 26, 2021 | 34.73 | 34.73 | 33.34 | 33.87 | 802,900 | +0.19(+0.56%) |
Feb 25, 2021 | 34.69 | 34.80 | 33.45 | 33.68 | 1,188,434 | -1.45(-4.13%) |
Feb 24, 2021 | 35.69 | 35.79 | 34.61 | 35.13 | 1,764,370 | -1.57(-4.28%) |
Feb 23, 2021 | 37.09 | 37.80 | 35.33 | 36.70 | 1,687,687 | -1.55(-4.05%) |
Feb 22, 2021 | 38.95 | 38.95 | 38.15 | 38.25 | 711,613 | -1.83(-4.57%) |
Feb 19, 2021 | 40.60 | 40.64 | 39.90 | 40.08 | 266,900 | -0.39(-0.96%) |
Feb 18, 2021 | 40.74 | 40.80 | 40.35 | 40.47 | 262,708 | -0.40(-0.98%) |
Feb 17, 2021 | 40.60 | 40.93 | 40.06 | 40.87 | 395,660 | -0.08(-0.20%) |
Feb 16, 2021 | 41.90 | 41.95 | 40.75 | 40.95 | 751,227 | +0.32(+0.79%) |
Feb 12, 2021 | 40.81 | 41.06 | 40.52 | 40.63 | 271,300 | -0.39(-0.95%) |
Feb 11, 2021 | 40.92 | 41.12 | 40.62 | 41.02 | 309,751 | +0.65(+1.61%) |
Feb 10, 2021 | 40.82 | 40.93 | 40.27 | 40.37 | 194,521 | -0.61(-1.49%) |
Feb 09, 2021 | 40.75 | 41.27 | 40.66 | 40.98 | 438,560 | +0.42(+1.04%) |
Feb 08, 2021 | 40.26 | 40.66 | 40.24 | 40.56 | 248,252 | -0.01(-0.02%) |
Feb 05, 2021 | 40.45 | 40.79 | 40.28 | 40.57 | 241,700 | +0.40(+1.00%) |
Feb 04, 2021 | 39.66 | 40.24 | 39.50 | 40.17 | 246,325 | +0.49(+1.23%) |
Feb 03, 2021 | 40.55 | 40.63 | 39.58 | 39.68 | 471,762 | -0.91(-2.24%) |
Feb 02, 2021 | 40.51 | 40.76 | 40.27 | 40.59 | 260,767 | +0.38(+0.95%) |
Feb 01, 2021 | 40.89 | 40.90 | 40.01 | 40.21 | 791,469 | +0.53(+1.34%) |
Jan 29, 2021 | 39.93 | 40.15 | 39.35 | 39.68 | 672,500 | -0.52(-1.29%) |
Jan 28, 2021 | 40.96 | 41.00 | 40.10 | 40.20 | 607,136 | -0.03(-0.07%) |
Jan 27, 2021 | 40.41 | 40.79 | 39.76 | 40.23 | 1,045,721 | -1.83(-4.35%) |
Jan 26, 2021 | 42.97 | 42.97 | 42.03 | 42.06 | 548,166 | -0.64(-1.50%) |
Jan 25, 2021 | 43.03 | 43.20 | 42.07 | 42.70 | 781,548 | -0.36(-0.84%) |
Jan 22, 2021 | 43.23 | 43.36 | 43.00 | 43.06 | 547,400 | -0.01(-0.02%) |
Jan 21, 2021 | 43.41 | 43.49 | 42.98 | 43.07 | 441,568 | -0.19(-0.44%) |
Jan 20, 2021 | 43.94 | 44.06 | 43.13 | 43.26 | 853,455 | -1.07(-2.41%) |
Jan 19, 2021 | 44.19 | 44.40 | 43.85 | 44.33 | 789,103 | -0.07(-0.16%) |
Jan 15, 2021 | 43.32 | 44.83 | 43.10 | 44.40 | 1,276,000 | +0.28(+0.63%) |
Jan 14, 2021 | 43.10 | 44.14 | 43.02 | 44.12 | 882,265 | +1.29(+3.01%) |
Jan 13, 2021 | 41.74 | 42.84 | 41.47 | 42.83 | 690,206 | +1.70(+4.13%) |
Jan 12, 2021 | 41.22 | 41.33 | 40.64 | 41.13 | 321,101 | -0.83(-1.98%) |
Jan 11, 2021 | 41.72 | 41.98 | 41.40 | 41.96 | 270,098 | +0.58(+1.40%) |
Jan 08, 2021 | 41.58 | 41.98 | 40.93 | 41.38 | 467,600 | +0.35(+0.85%) |
Jan 07, 2021 | 40.83 | 41.06 | 40.68 | 41.03 | 255,651 | +0.76(+1.89%) |
Jan 06, 2021 | 40.72 | 41.06 | 39.85 | 40.27 | 519,979 | -1.80(-4.28%) |
Jan 05, 2021 | 42.23 | 42.50 | 41.30 | 42.07 | 622,427 | +1.31(+3.21%) |
Jan 04, 2021 | 40.73 | 41.15 | 40.29 | 40.76 | 452,041 | +0.10(+0.25%) |
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 275,673 | -0.10(-0.25%) | |
Dec 30, 2020 | 40.34 | 40.92 | 40.31 | 40.76 | 275,673 | +0.97(+2.44%) |
Dec 29, 2020 | 40.02 | 40.15 | 39.67 | 39.79 | 256,839 | +0.72(+1.84%) |
Dec 28, 2020 | 39.37 | 39.59 | 38.90 | 39.07 | 271,765 | -0.04(-0.10%) |
Dec 24, 2020 | 39.32 | 39.35 | 39.01 | 39.11 | 96,400 | +0.02(+0.05%) |
Dec 23, 2020 | 39.28 | 39.32 | 38.73 | 39.09 | 416,580 | -0.90(-2.25%) |
Dec 22, 2020 | 39.76 | 40.13 | 39.59 | 39.99 | 301,553 | +0.06(+0.15%) |
Dec 21, 2020 | 39.71 | 40.00 | 39.48 | 39.93 | 351,607 | -0.30(-0.75%) |
Dec 18, 2020 | 39.99 | 40.28 | 39.83 | 40.23 | 828,200 | -0.21(-0.52%) |
Dec 17, 2020 | 39.92 | 40.60 | 39.89 | 40.44 | 531,836 | +0.74(+1.86%) |
Dec 16, 2020 | 39.61 | 39.77 | 39.44 | 39.70 | 314,076 | +0.66(+1.69%) |
Dec 15, 2020 | 39.07 | 39.11 | 38.75 | 39.04 | 454,913 | -0.07(-0.18%) |
Dec 14, 2020 | 38.59 | 39.63 | 38.59 | 39.11 | 536,598 | +0.01(+0.03%) |
Dec 11, 2020 | 38.64 | 39.11 | 38.64 | 39.10 | 324,600 | +0.26(+0.67%) |
Dec 10, 2020 | 38.34 | 39.00 | 38.27 | 38.84 | 298,604 | +0.49(+1.28%) |
Dec 09, 2020 | 38.76 | 38.80 | 37.89 | 38.35 | 644,924 | -0.30(-0.78%) |
Dec 08, 2020 | 38.63 | 39.00 | 38.49 | 38.65 | 538,206 | +0.53(+1.39%) |
Dec 07, 2020 | 38.50 | 38.85 | 38.01 | 38.12 | 300,153 | -0.33(-0.86%) |
Dec 04, 2020 | 37.98 | 38.46 | 37.94 | 38.45 | 244,600 | +0.10(+0.26%) |
Dec 03, 2020 | 38.40 | 38.68 | 38.26 | 38.35 | 262,619 | +0.03(+0.08%) |
Dec 02, 2020 | 38.34 | 38.62 | 38.06 | 38.32 | 535,677 | +0.08(+0.21%) |
Dec 01, 2020 | 38.03 | 38.49 | 37.99 | 38.24 | 595,413 | -0.37(-0.96%) |
Nov 30, 2020 | 38.25 | 38.66 | 37.93 | 38.61 | 624,441 | +1.48(+3.99%) |
Nov 27, 2020 | 36.75 | 37.29 | 36.69 | 37.13 | 171,300 | +1.22(+3.40%) |
Nov 25, 2020 | 35.75 | 36.19 | 35.71 | 35.91 | 251,000 | +0.68(+1.93%) |
Nov 24, 2020 | 35.58 | 35.64 | 34.78 | 35.23 | 754,911 | -0.81(-2.25%) |
Nov 23, 2020 | 36.64 | 36.65 | 35.93 | 36.04 | 269,037 | -0.49(-1.34%) |
Nov 20, 2020 | 36.31 | 36.70 | 36.19 | 36.53 | 355,900 | +0.40(+1.11%) |
Nov 19, 2020 | 35.89 | 36.26 | 35.70 | 36.13 | 407,719 | +0.29(+0.81%) |
Nov 18, 2020 | 35.75 | 36.29 | 35.57 | 35.84 | 546,798 | +0.56(+1.59%) |
Nov 17, 2020 | 35.45 | 35.46 | 34.90 | 35.28 | 657,091 | -0.20(-0.56%) |
Nov 16, 2020 | 35.83 | 35.90 | 35.33 | 35.48 | 345,673 | -0.74(-2.04%) |
Nov 13, 2020 | 36.58 | 36.58 | 36.08 | 36.22 | 396,000 | -0.11(-0.30%) |
Nov 12, 2020 | 36.47 | 36.73 | 36.24 | 36.33 | 310,842 | +0.04(+0.11%) |
Nov 11, 2020 | 36.35 | 36.54 | 36.09 | 36.29 | 495,249 | -0.11(-0.30%) |
Nov 10, 2020 | 37.16 | 37.20 | 36.27 | 36.40 | 494,082 | -1.14(-3.04%) |
Nov 09, 2020 | 37.31 | 37.93 | 36.87 | 37.54 | 819,965 | -2.09(-5.27%) |
Nov 06, 2020 | 39.36 | 39.81 | 38.97 | 39.63 | 643,200 | +0.20(+0.51%) |
Nov 05, 2020 | 39.61 | 39.79 | 39.06 | 39.43 | 584,001 | +1.40(+3.68%) |
Nov 04, 2020 | 35.35 | 38.12 | 35.35 | 38.03 | 742,629 | +3.65(+10.62%) |
Nov 03, 2020 | 34.16 | 34.64 | 33.93 | 34.38 | 446,377 | +0.41(+1.21%) |
Nov 02, 2020 | 33.81 | 34.21 | 33.73 | 33.97 | 624,136 | +0.31(+0.92%) |
Oct 30, 2020 | 34.20 | 34.23 | 33.29 | 33.66 | 607,200 | -0.68(-1.98%) |
Oct 29, 2020 | 34.20 | 34.64 | 33.91 | 34.34 | 547,482 | +0.67(+1.99%) |
Oct 28, 2020 | 34.07 | 34.18 | 33.60 | 33.67 | 411,579 | -1.30(-3.72%) |
Oct 27, 2020 | 35.16 | 35.27 | 34.76 | 34.97 | 491,187 | +0.00(+0.00%) |
Oct 26, 2020 | 34.84 | 35.39 | 34.70 | 34.97 | 835,004 | -0.70(-1.96%) |
Oct 23, 2020 | 35.18 | 35.74 | 35.03 | 35.67 | 700,400 | +0.27(+0.76%) |
Oct 22, 2020 | 35.36 | 35.62 | 35.09 | 35.40 | 444,241 | +0.03(+0.08%) |
Oct 21, 2020 | 35.87 | 36.01 | 35.31 | 35.37 | 353,382 | -0.43(-1.20%) |
Oct 20, 2020 | 35.94 | 36.13 | 35.66 | 35.80 | 359,027 | -0.41(-1.13%) |
Oct 19, 2020 | 37.03 | 37.03 | 36.12 | 36.21 | 406,534 | -0.58(-1.58%) |
Oct 16, 2020 | 36.99 | 37.25 | 36.79 | 36.79 | 482,900 | +0.10(+0.27%) |
Oct 15, 2020 | 36.85 | 36.93 | 36.36 | 36.69 | 364,405 | -1.30(-3.42%) |
Oct 14, 2020 | 38.28 | 38.50 | 37.99 | 37.99 | 273,076 | -0.20(-0.52%) |
Oct 13, 2020 | 37.96 | 38.30 | 37.95 | 38.19 | 306,888 | +0.06(+0.16%) |
Oct 12, 2020 | 38.02 | 38.34 | 37.95 | 38.13 | 349,885 | +0.68(+1.82%) |
Oct 09, 2020 | 37.35 | 37.48 | 37.21 | 37.45 | 236,100 | +0.25(+0.67%) |
Oct 08, 2020 | 37.05 | 37.38 | 36.93 | 37.20 | 377,235 | +0.47(+1.28%) |
Oct 07, 2020 | 37.05 | 37.14 | 36.51 | 36.73 | 421,731 | -0.64(-1.71%) |
Oct 06, 2020 | 37.77 | 37.95 | 37.34 | 37.37 | 521,285 | -0.60(-1.58%) |
Oct 05, 2020 | 37.37 | 38.20 | 37.37 | 37.97 | 623,830 | +0.75(+2.02%) |
Oct 02, 2020 | 36.97 | 37.48 | 36.91 | 37.22 | 423,900 | +0.29(+0.79%) |
Oct 01, 2020 | 36.93 | 37.06 | 36.73 | 36.93 | 864,323 | +0.32(+0.87%) |
Sep 30, 2020 | 36.37 | 36.92 | 36.08 | 36.61 | 797,109 | -0.72(-1.93%) |
Sep 29, 2020 | 37.17 | 37.68 | 36.94 | 37.33 | 1,635,013 | +0.38(+1.03%) |
Sep 28, 2020 | 36.68 | 37.05 | 36.45 | 36.95 | 932,981 | +0.93(+2.58%) |
Sep 25, 2020 | 35.23 | 36.18 | 35.15 | 36.02 | 375,700 | +1.03(+2.94%) |
Sep 24, 2020 | 35.54 | 35.66 | 34.75 | 34.99 | 746,809 | -1.06(-2.94%) |
Sep 23, 2020 | 34.45 | 36.43 | 34.41 | 36.05 | 2,360,400 | -2.15(-5.63%) |
Sep 22, 2020 | 38.39 | 38.42 | 37.69 | 38.20 | 320,636 | -0.35(-0.91%) |
Sep 21, 2020 | 38.13 | 38.62 | 37.81 | 38.55 | 521,709 | -0.13(-0.34%) |
Sep 18, 2020 | 38.60 | 38.87 | 38.08 | 38.68 | 590,100 | +1.11(+2.95%) |
Sep 17, 2020 | 37.16 | 37.67 | 36.98 | 37.57 | 217,610 | +0.27(+0.72%) |
Sep 16, 2020 | 37.48 | 37.62 | 37.26 | 37.30 | 303,465 | +0.27(+0.73%) |
Sep 15, 2020 | 37.04 | 37.38 | 36.93 | 37.03 | 700,451 | +0.95(+2.63%) |
Sep 14, 2020 | 35.90 | 36.48 | 35.90 | 36.08 | 653,341 | +0.54(+1.52%) |
Sep 11, 2020 | 35.46 | 35.91 | 35.33 | 35.54 | 365,100 | +0.32(+0.91%) |
Sep 10, 2020 | 35.77 | 36.06 | 35.13 | 35.22 | 419,011 | -0.71(-1.98%) |
Sep 09, 2020 | 35.60 | 36.19 | 35.51 | 35.93 | 336,974 | +1.29(+3.72%) |
Sep 08, 2020 | 34.26 | 35.10 | 34.11 | 34.64 | 485,993 | -0.38(-1.09%) |
Sep 04, 2020 | 35.14 | 35.24 | 34.01 | 35.02 | 907,400 | -0.56(-1.57%) |
Sep 03, 2020 | 36.79 | 36.79 | 35.22 | 35.58 | 713,220 | -1.91(-5.09%) |
Sep 02, 2020 | 37.30 | 37.49 | 36.74 | 37.49 | 279,267 | -0.08(-0.21%) |