Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.13 | 36.21 | 35.22 | 35.27 | 981,035 | -0.65(-1.80%) |
Sep 29, 2021 | 35.81 | 36.07 | 35.66 | 35.92 | 648,161 | +0.32(+0.91%) |
Sep 28, 2021 | 35.60 | 35.80 | 35.23 | 35.60 | 1,083,194 | -0.20(-0.55%) |
Sep 27, 2021 | 35.89 | 36.45 | 35.67 | 35.79 | 1,386,868 | -0.15(-0.42%) |
Sep 24, 2021 | 36.44 | 36.54 | 35.81 | 35.95 | 1,269,928 | -0.51(-1.40%) |
Sep 23, 2021 | 37.21 | 37.33 | 36.44 | 36.46 | 1,686,813 | -0.74(-2.00%) |
Sep 22, 2021 | 37.24 | 37.50 | 36.94 | 37.20 | 1,154,325 | +0.19(+0.51%) |
Sep 21, 2021 | 37.49 | 37.56 | 36.99 | 37.01 | 743,373 | -0.22(-0.60%) |
Sep 20, 2021 | 36.90 | 37.34 | 36.68 | 37.24 | 1,155,946 | -0.23(-0.62%) |
Sep 17, 2021 | 37.33 | 37.48 | 36.79 | 37.47 | 4,058,749 | +0.35(+0.94%) |
Sep 16, 2021 | 37.20 | 37.45 | 37.01 | 37.12 | 740,256 | -0.08(-0.22%) |
Sep 15, 2021 | 37.29 | 37.57 | 37.12 | 37.20 | 798,772 | -0.07(-0.19%) |
Sep 14, 2021 | 37.58 | 37.62 | 37.05 | 37.27 | 520,959 | -0.12(-0.31%) |
Sep 13, 2021 | 37.49 | 37.69 | 37.27 | 37.39 | 575,115 | +0.10(+0.26%) |
Sep 10, 2021 | 37.76 | 37.77 | 37.28 | 37.29 | 692,309 | -0.46(-1.21%) |
Sep 09, 2021 | 38.61 | 38.70 | 37.75 | 37.75 | 553,096 | -0.87(-2.25%) |
Sep 08, 2021 | 38.35 | 39.02 | 38.26 | 38.62 | 570,819 | +0.13(+0.33%) |
Sep 07, 2021 | 38.77 | 38.82 | 38.19 | 38.49 | 572,045 | -0.28(-0.72%) |
Sep 03, 2021 | 38.51 | 38.82 | 38.10 | 38.77 | 525,906 | +0.14(+0.37%) |
Sep 02, 2021 | 38.26 | 38.68 | 37.82 | 38.62 | 727,772 | +0.42(+1.10%) |
Sep 01, 2021 | 37.99 | 38.28 | 37.71 | 38.20 | 1,216,009 | +0.35(+0.92%) |
Aug 31, 2021 | 38.08 | 38.28 | 37.81 | 37.85 | 1,157,188 | -0.29(-0.75%) |
Aug 30, 2021 | 37.33 | 38.16 | 37.32 | 38.14 | 1,201,506 | +0.95(+2.56%) |
Aug 27, 2021 | 36.80 | 37.46 | 36.77 | 37.19 | 734,611 | +0.42(+1.14%) |
Aug 26, 2021 | 36.68 | 36.92 | 36.55 | 36.77 | 709,826 | +0.04(+0.10%) |
Aug 25, 2021 | 36.64 | 36.96 | 36.39 | 36.73 | 985,032 | +0.10(+0.27%) |
Aug 24, 2021 | 37.15 | 37.23 | 36.48 | 36.64 | 1,191,844 | -0.46(-1.23%) |
Aug 23, 2021 | 37.53 | 37.70 | 37.03 | 37.09 | 1,109,742 | -0.39(-1.05%) |
Aug 20, 2021 | 37.35 | 37.73 | 37.15 | 37.49 | 899,544 | +0.13(+0.36%) |
Aug 19, 2021 | 36.71 | 37.36 | 36.65 | 37.35 | 952,757 | +0.38(+1.04%) |
Aug 18, 2021 | 37.54 | 37.61 | 36.90 | 36.97 | 820,817 | -0.63(-1.66%) |
Aug 17, 2021 | 37.49 | 37.79 | 37.35 | 37.59 | 1,044,975 | -0.03(-0.07%) |
Aug 16, 2021 | 37.47 | 37.69 | 37.41 | 37.62 | 601,951 | +0.15(+0.41%) |
Aug 13, 2021 | 37.24 | 37.56 | 37.13 | 37.47 | 1,001,876 | +0.39(+1.06%) |
Aug 12, 2021 | 37.06 | 37.15 | 36.90 | 37.07 | 910,546 | +0.23(+0.63%) |
Aug 11, 2021 | 36.68 | 36.96 | 36.56 | 36.84 | 692,279 | +0.36(+0.98%) |
Aug 10, 2021 | 36.97 | 37.03 | 36.46 | 36.48 | 638,797 | -0.60(-1.61%) |
Aug 09, 2021 | 36.98 | 37.19 | 36.88 | 37.08 | 542,348 | +0.01(+0.02%) |
Aug 06, 2021 | 37.09 | 37.23 | 36.87 | 37.07 | 573,290 | -0.06(-0.17%) |
Aug 05, 2021 | 36.95 | 37.14 | 36.72 | 37.14 | 638,455 | +0.43(+1.17%) |
Aug 04, 2021 | 36.90 | 37.03 | 36.61 | 36.71 | 880,166 | -0.14(-0.39%) |
Aug 03, 2021 | 36.67 | 36.92 | 36.48 | 36.85 | 971,090 | +0.29(+0.81%) |
Aug 02, 2021 | 37.07 | 37.20 | 36.55 | 36.56 | 935,588 | -0.36(-0.97%) |
Jul 30, 2021 | 36.84 | 37.45 | 36.84 | 36.91 | 1,077,494 | +0.11(+0.29%) |
Jul 29, 2021 | 36.70 | 37.18 | 36.64 | 36.81 | 950,814 | +0.30(+0.83%) |
Jul 28, 2021 | 36.02 | 36.67 | 35.84 | 36.50 | 1,092,289 | +0.84(+2.35%) |
Jul 27, 2021 | 35.49 | 35.73 | 35.28 | 35.66 | 690,929 | +0.14(+0.40%) |
Jul 26, 2021 | 35.72 | 35.89 | 35.36 | 35.52 | 578,308 | -0.26(-0.72%) |
Jul 23, 2021 | 35.31 | 35.83 | 35.30 | 35.78 | 504,393 | +0.52(+1.46%) |
Jul 22, 2021 | 35.41 | 35.58 | 35.05 | 35.26 | 601,017 | -0.32(-0.90%) |
Jul 21, 2021 | 35.71 | 35.97 | 35.54 | 35.58 | 860,948 | -0.11(-0.30%) |
Jul 20, 2021 | 34.99 | 35.91 | 34.91 | 35.69 | 1,552,501 | +0.92(+2.64%) |
Jul 19, 2021 | 35.34 | 35.44 | 34.69 | 34.77 | 1,512,281 | -0.91(-2.55%) |
Jul 16, 2021 | 35.47 | 35.95 | 35.43 | 35.68 | 1,238,915 | +0.37(+1.06%) |
Jul 15, 2021 | 35.13 | 35.40 | 34.96 | 35.31 | 813,233 | +0.19(+0.53%) |
Jul 14, 2021 | 34.93 | 35.44 | 34.92 | 35.12 | 690,169 | +0.15(+0.43%) |
Jul 13, 2021 | 35.20 | 35.35 | 34.81 | 34.97 | 856,328 | -0.29(-0.83%) |
Jul 12, 2021 | 34.85 | 35.31 | 34.74 | 35.26 | 969,486 | +0.49(+1.41%) |
Jul 09, 2021 | 34.23 | 34.80 | 34.13 | 34.77 | 730,243 | +0.65(+1.91%) |
Jul 08, 2021 | 33.86 | 34.23 | 33.75 | 34.12 | 2,337,045 | -0.05(-0.16%) |
Jul 07, 2021 | 34.15 | 34.41 | 33.91 | 34.18 | 892,887 | +0.00(+0.00%) |
Jul 06, 2021 | 33.63 | 34.19 | 33.41 | 34.18 | 1,505,145 | +0.56(+1.67%) |
Jul 02, 2021 | 33.47 | 33.70 | 33.47 | 33.62 | 521,722 | +0.33(+0.99%) |
Jul 01, 2021 | 33.35 | 33.62 | 33.17 | 33.29 | 887,505 | -0.05(-0.16%) |
Jun 30, 2021 | 33.46 | 33.60 | 33.32 | 33.34 | 1,143,272 | -0.13(-0.40%) |
Jun 29, 2021 | 33.54 | 33.78 | 33.35 | 33.47 | 757,262 | -0.09(-0.26%) |
Jun 28, 2021 | 33.91 | 33.92 | 33.38 | 33.56 | 1,011,444 | -0.31(-0.92%) |
Jun 25, 2021 | 33.62 | 33.95 | 33.50 | 33.87 | 2,442,480 | +0.36(+1.09%) |
Jun 24, 2021 | 33.91 | 33.98 | 33.14 | 33.51 | 2,009,249 | -0.36(-1.07%) |
Jun 23, 2021 | 34.21 | 34.29 | 33.86 | 33.87 | 1,012,757 | -0.38(-1.11%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.20 | 34.25 | 1,020,612 | -0.39(-1.13%) |
Jun 21, 2021 | 33.75 | 34.81 | 33.75 | 34.64 | 876,784 | +0.88(+2.60%) |
Jun 18, 2021 | 35.21 | 35.21 | 33.73 | 33.77 | 2,504,982 | -0.49(-1.43%) |
Jun 17, 2021 | 34.20 | 34.25 | 33.90 | 34.25 | 1,191,303 | +0.05(+0.16%) |
Jun 16, 2021 | 34.30 | 34.63 | 34.19 | 34.20 | 1,150,982 | -0.10(-0.28%) |
Jun 15, 2021 | 34.94 | 35.02 | 34.23 | 34.30 | 862,622 | -0.62(-1.78%) |
Jun 14, 2021 | 34.29 | 35.12 | 34.26 | 34.92 | 2,563,083 | +0.59(+1.73%) |
Jun 11, 2021 | 34.44 | 34.44 | 34.23 | 34.33 | 1,245,704 | +0.00(+0.00%) |
Jun 10, 2021 | 33.85 | 34.44 | 33.70 | 34.33 | 895,347 | +0.44(+1.28%) |
Jun 09, 2021 | 33.91 | 34.05 | 33.54 | 33.89 | 1,997,220 | +0.26(+0.77%) |
Jun 08, 2021 | 33.38 | 33.77 | 33.35 | 33.63 | 858,265 | +0.38(+1.15%) |
Jun 07, 2021 | 32.90 | 33.30 | 32.77 | 33.25 | 730,801 | +0.57(+1.74%) |
Jun 04, 2021 | 32.90 | 32.94 | 32.59 | 32.68 | 750,525 | -0.10(-0.30%) |
Jun 03, 2021 | 32.73 | 32.85 | 32.55 | 32.78 | 847,874 | +0.12(+0.38%) |
Jun 02, 2021 | 32.46 | 32.66 | 32.31 | 32.66 | 786,036 | +0.31(+0.96%) |
Jun 01, 2021 | 31.71 | 32.39 | 31.68 | 32.35 | 756,430 | +0.64(+2.02%) |
May 28, 2021 | 31.85 | 31.88 | 31.59 | 31.71 | 1,034,134 | +0.02(+0.06%) |
May 27, 2021 | 32.03 | 32.09 | 31.60 | 31.69 | 1,402,971 | -0.23(-0.72%) |
May 26, 2021 | 31.71 | 31.98 | 31.66 | 31.92 | 895,844 | +0.35(+1.12%) |
May 25, 2021 | 31.97 | 31.97 | 31.48 | 31.56 | 988,420 | -0.14(-0.45%) |
May 24, 2021 | 31.66 | 31.91 | 31.57 | 31.71 | 859,174 | +0.27(+0.84%) |
May 21, 2021 | 31.59 | 31.65 | 31.29 | 31.44 | 996,455 | -0.08(-0.25%) |
May 20, 2021 | 31.22 | 31.64 | 31.15 | 31.52 | 792,514 | +0.28(+0.91%) |
May 19, 2021 | 31.07 | 31.24 | 30.78 | 31.24 | 767,717 | -0.08(-0.25%) |
May 18, 2021 | 31.38 | 31.63 | 31.22 | 31.32 | 733,048 | -0.11(-0.34%) |
May 17, 2021 | 31.48 | 31.59 | 31.34 | 31.42 | 805,251 | -0.13(-0.42%) |
May 14, 2021 | 31.40 | 31.59 | 31.26 | 31.56 | 1,123,093 | +0.31(+0.99%) |
May 13, 2021 | 30.57 | 31.53 | 30.57 | 31.25 | 1,115,058 | +0.73(+2.38%) |
May 12, 2021 | 31.32 | 31.47 | 30.47 | 30.52 | 941,950 | -0.89(-2.84%) |
May 11, 2021 | 32.03 | 32.04 | 31.22 | 31.41 | 1,226,760 | -0.90(-2.79%) |
May 10, 2021 | 32.22 | 32.88 | 32.17 | 32.32 | 2,104,565 | +0.17(+0.52%) |
May 07, 2021 | 31.77 | 32.18 | 31.72 | 32.15 | 1,017,672 | +0.47(+1.48%) |
May 06, 2021 | 31.05 | 31.68 | 31.05 | 31.68 | 867,228 | +0.76(+2.46%) |
May 05, 2021 | 31.13 | 31.97 | 30.77 | 30.92 | 2,013,664 | -1.08(-3.37%) |
May 04, 2021 | 32.28 | 32.33 | 31.90 | 32.00 | 1,056,941 | -0.30(-0.93%) |
May 03, 2021 | 32.50 | 32.56 | 32.20 | 32.30 | 1,251,357 | -0.01(-0.03%) |
Apr 30, 2021 | 32.09 | 32.48 | 32.02 | 32.31 | 1,408,408 | +0.12(+0.36%) |
Apr 29, 2021 | 32.12 | 32.50 | 31.93 | 32.19 | 885,196 | +0.26(+0.81%) |
Apr 28, 2021 | 32.08 | 32.16 | 31.89 | 31.94 | 776,735 | -0.05(-0.17%) |
Apr 27, 2021 | 32.07 | 32.20 | 31.83 | 31.99 | 793,463 | -0.07(-0.22%) |
Apr 26, 2021 | 32.16 | 32.40 | 31.98 | 32.06 | 1,030,078 | +0.07(+0.22%) |
Apr 23, 2021 | 32.10 | 32.20 | 31.86 | 31.99 | 833,837 | +0.00(+0.00%) |
Apr 22, 2021 | 32.48 | 32.48 | 31.85 | 31.99 | 1,106,092 | -0.36(-1.12%) |
Apr 21, 2021 | 32.46 | 32.57 | 32.18 | 32.35 | 984,457 | +0.04(+0.14%) |
Apr 20, 2021 | 31.40 | 32.41 | 31.40 | 32.31 | 1,766,895 | +0.95(+3.04%) |
Apr 19, 2021 | 31.36 | 31.48 | 31.14 | 31.35 | 1,036,274 | -0.01(-0.03%) |
Apr 16, 2021 | 31.58 | 31.64 | 31.27 | 31.36 | 775,103 | -0.11(-0.34%) |
Apr 15, 2021 | 31.18 | 31.49 | 31.05 | 31.47 | 1,097,029 | +0.51(+1.65%) |
Apr 14, 2021 | 31.28 | 31.44 | 30.93 | 30.96 | 757,569 | -0.34(-1.07%) |
Apr 13, 2021 | 31.07 | 31.35 | 31.06 | 31.29 | 1,459,238 | +0.21(+0.68%) |
Apr 12, 2021 | 30.87 | 31.11 | 30.70 | 31.08 | 1,030,700 | +0.29(+0.95%) |
Apr 09, 2021 | 30.77 | 30.85 | 30.63 | 30.79 | 758,549 | +0.14(+0.46%) |
Apr 08, 2021 | 30.55 | 30.82 | 30.55 | 30.65 | 1,010,945 | +0.18(+0.58%) |
Apr 07, 2021 | 30.52 | 30.69 | 30.31 | 30.47 | 843,224 | +0.01(+0.03%) |
Apr 06, 2021 | 30.21 | 30.52 | 30.21 | 30.46 | 850,841 | +0.11(+0.35%) |
Apr 05, 2021 | 30.60 | 30.81 | 30.18 | 30.36 | 1,809,577 | -0.12(-0.41%) |
Apr 01, 2021 | 29.87 | 30.48 | 29.62 | 30.48 | 1,530,818 | +0.84(+2.83%) |
Mar 31, 2021 | 29.87 | 30.00 | 29.52 | 29.64 | 1,280,046 | -0.27(-0.91%) |
Mar 30, 2021 | 30.19 | 30.22 | 29.84 | 29.92 | 779,909 | -0.17(-0.55%) |
Mar 29, 2021 | 30.17 | 30.29 | 29.87 | 30.08 | 1,483,739 | +0.03(+0.09%) |
Mar 26, 2021 | 29.54 | 30.06 | 29.40 | 30.06 | 1,144,927 | +0.67(+2.27%) |
Mar 25, 2021 | 29.01 | 29.58 | 28.42 | 29.39 | 1,422,745 | +0.22(+0.75%) |
Mar 24, 2021 | 29.66 | 29.97 | 29.12 | 29.17 | 1,362,818 | -0.46(-1.54%) |
Mar 23, 2021 | 29.23 | 29.95 | 29.18 | 29.63 | 1,655,665 | +0.40(+1.35%) |
Mar 22, 2021 | 29.36 | 29.56 | 29.13 | 29.23 | 1,417,618 | -0.17(-0.57%) |
Mar 19, 2021 | 30.11 | 30.22 | 29.34 | 29.40 | 4,363,967 | -0.65(-2.16%) |
Mar 18, 2021 | 29.97 | 30.28 | 29.72 | 30.05 | 1,374,722 | -0.12(-0.41%) |
Mar 17, 2021 | 30.21 | 30.28 | 29.80 | 30.17 | 1,167,645 | -0.11(-0.38%) |
Mar 16, 2021 | 30.23 | 30.50 | 30.12 | 30.28 | 1,334,477 | +0.05(+0.17%) |
Mar 15, 2021 | 29.53 | 30.35 | 29.34 | 30.23 | 2,059,362 | +0.80(+2.72%) |
Mar 12, 2021 | 28.77 | 29.44 | 28.54 | 29.43 | 1,299,677 | +0.69(+2.42%) |
Mar 11, 2021 | 28.81 | 29.12 | 28.59 | 28.74 | 1,301,549 | -0.07(-0.24%) |
Mar 10, 2021 | 28.89 | 29.20 | 28.78 | 28.81 | 1,205,443 | +0.01(+0.03%) |
Mar 09, 2021 | 29.01 | 29.39 | 28.79 | 28.80 | 1,033,469 | +0.01(+0.03%) |
Mar 08, 2021 | 28.40 | 29.17 | 28.25 | 28.79 | 1,430,560 | +0.54(+1.93%) |
Mar 05, 2021 | 27.89 | 28.32 | 27.61 | 28.25 | 1,544,889 | +0.49(+1.77%) |
Mar 04, 2021 | 27.96 | 28.48 | 27.61 | 27.75 | 1,978,309 | -0.06(-0.22%) |
Mar 03, 2021 | 28.12 | 28.18 | 27.67 | 27.82 | 1,302,611 | -0.28(-1.00%) |
Mar 02, 2021 | 28.18 | 28.38 | 27.90 | 28.10 | 1,416,968 | -0.05(-0.19%) |
Mar 01, 2021 | 28.02 | 28.66 | 28.02 | 28.15 | 1,388,694 | +0.42(+1.52%) |
Feb 26, 2021 | 27.99 | 28.19 | 27.69 | 27.73 | 1,577,318 | -0.27(-0.97%) |
Feb 25, 2021 | 28.18 | 28.53 | 27.88 | 28.00 | 1,126,240 | -0.17(-0.59%) |
Feb 24, 2021 | 27.96 | 28.24 | 27.87 | 28.17 | 1,081,069 | +0.38(+1.35%) |
Feb 23, 2021 | 27.93 | 28.17 | 27.69 | 27.79 | 1,132,189 | -0.04(-0.16%) |
Feb 22, 2021 | 28.02 | 28.07 | 27.66 | 27.83 | 1,097,051 | -0.10(-0.38%) |
Feb 19, 2021 | 27.89 | 28.06 | 27.77 | 27.94 | 993,795 | +0.12(+0.44%) |
Feb 18, 2021 | 28.15 | 28.28 | 27.77 | 27.82 | 985,376 | -0.32(-1.15%) |
Feb 17, 2021 | 28.38 | 28.50 | 28.09 | 28.14 | 1,130,686 | -0.26(-0.92%) |
Feb 16, 2021 | 28.72 | 28.72 | 28.07 | 28.40 | 1,228,309 | -0.11(-0.37%) |
Feb 12, 2021 | 27.93 | 28.54 | 27.80 | 28.51 | 1,340,783 | +0.54(+1.94%) |
Feb 11, 2021 | 27.99 | 28.57 | 27.74 | 27.96 | 1,921,874 | +0.18(+0.63%) |
Feb 10, 2021 | 28.24 | 28.62 | 27.68 | 27.79 | 1,599,491 | -0.30(-1.06%) |
Feb 09, 2021 | 27.75 | 28.24 | 27.61 | 28.09 | 1,370,346 | +0.40(+1.45%) |
Feb 08, 2021 | 27.48 | 27.73 | 27.32 | 27.68 | 1,106,211 | +0.20(+0.73%) |
Feb 05, 2021 | 27.55 | 27.55 | 27.29 | 27.48 | 784,779 | +0.02(+0.06%) |
Feb 04, 2021 | 27.14 | 27.59 | 27.05 | 27.47 | 898,043 | +0.35(+1.29%) |
Feb 03, 2021 | 27.22 | 27.33 | 26.71 | 27.12 | 818,308 | -0.21(-0.77%) |
Feb 02, 2021 | 27.14 | 27.58 | 26.83 | 27.33 | 1,079,789 | +0.25(+0.91%) |
Feb 01, 2021 | 26.16 | 27.08 | 25.86 | 27.08 | 996,390 | +0.99(+3.79%) |
Jan 29, 2021 | 26.27 | 26.48 | 25.74 | 26.09 | 1,037,083 | -0.18(-0.70%) |
Jan 28, 2021 | 26.36 | 26.60 | 26.21 | 26.27 | 790,850 | +0.00(+0.00%) |
Jan 27, 2021 | 27.03 | 27.09 | 26.19 | 26.27 | 1,009,327 | -0.99(-3.65%) |
Jan 26, 2021 | 27.09 | 27.41 | 26.96 | 27.27 | 848,825 | +0.22(+0.81%) |
Jan 25, 2021 | 27.12 | 27.27 | 26.75 | 27.05 | 740,046 | -0.03(-0.13%) |
Jan 22, 2021 | 26.86 | 27.10 | 26.74 | 27.09 | 729,798 | +0.09(+0.32%) |
Jan 21, 2021 | 27.13 | 27.13 | 26.52 | 27.00 | 722,636 | -0.18(-0.67%) |
Jan 20, 2021 | 26.78 | 27.22 | 26.69 | 27.18 | 899,611 | +0.40(+1.50%) |
Jan 19, 2021 | 26.89 | 26.94 | 26.60 | 26.78 | 846,030 | +0.10(+0.36%) |
Jan 15, 2021 | 26.43 | 26.74 | 26.26 | 26.68 | 663,401 | +0.17(+0.66%) |
Jan 14, 2021 | 26.72 | 26.88 | 26.43 | 26.51 | 695,001 | -0.11(-0.43%) |
Jan 13, 2021 | 26.47 | 26.77 | 26.39 | 26.62 | 621,741 | +0.25(+0.96%) |
Jan 12, 2021 | 26.31 | 26.57 | 26.23 | 26.37 | 1,120,449 | -0.10(-0.40%) |
Jan 11, 2021 | 26.33 | 26.55 | 26.23 | 26.47 | 1,189,920 | -0.02(-0.07%) |
Jan 08, 2021 | 25.96 | 26.49 | 25.93 | 26.49 | 1,214,075 | +0.53(+2.05%) |
Jan 07, 2021 | 26.19 | 26.30 | 25.80 | 25.96 | 1,737,940 | -0.41(-1.55%) |
Jan 06, 2021 | 26.53 | 26.63 | 25.94 | 26.37 | 1,408,769 | -0.11(-0.43%) |
Jan 05, 2021 | 26.47 | 26.73 | 26.44 | 26.48 | 916,458 | +0.01(+0.03%) |
Jan 04, 2021 | 27.36 | 27.41 | 26.45 | 26.47 | 1,161,593 | -0.84(-3.06%) |
Dec 31, 2020 | 27.31 | 27.31 | 27.31 | 662,025 | +0.20(+0.74%) | |
Dec 30, 2020 | 27.03 | 27.19 | 26.91 | 27.11 | 662,025 | +0.11(+0.42%) |
Dec 29, 2020 | 27.11 | 27.23 | 26.88 | 27.00 | 819,503 | -0.04(-0.16%) |
Dec 28, 2020 | 27.03 | 27.15 | 26.70 | 27.04 | 733,640 | +0.13(+0.48%) |
Dec 24, 2020 | 26.83 | 26.93 | 26.65 | 26.91 | 389,683 | +0.21(+0.78%) |
Dec 23, 2020 | 27.36 | 27.43 | 26.69 | 26.70 | 1,104,867 | -0.58(-2.13%) |
Dec 22, 2020 | 26.75 | 27.30 | 26.55 | 27.28 | 894,361 | +0.54(+2.01%) |
Dec 21, 2020 | 26.06 | 26.75 | 25.97 | 26.75 | 1,702,674 | +0.31(+1.18%) |
Dec 18, 2020 | 27.39 | 27.45 | 26.40 | 26.43 | 2,140,322 | -1.00(-3.64%) |
Dec 17, 2020 | 27.32 | 27.50 | 27.10 | 27.43 | 943,752 | +0.18(+0.67%) |
Dec 16, 2020 | 27.15 | 27.51 | 27.04 | 27.25 | 1,421,794 | +0.23(+0.84%) |
Dec 15, 2020 | 26.49 | 27.03 | 26.29 | 27.02 | 1,506,740 | +0.64(+2.44%) |
Dec 14, 2020 | 26.59 | 27.08 | 26.32 | 26.38 | 1,543,200 | -0.01(-0.03%) |
Dec 11, 2020 | 26.18 | 26.48 | 26.15 | 26.39 | 1,104,236 | +0.07(+0.26%) |
Dec 10, 2020 | 26.22 | 26.45 | 26.08 | 26.32 | 1,704,549 | -0.05(-0.20%) |
Dec 09, 2020 | 26.71 | 26.75 | 26.23 | 26.37 | 1,785,544 | +0.03(+0.10%) |
Dec 08, 2020 | 25.97 | 26.47 | 25.63 | 26.35 | 2,508,710 | +0.71(+2.78%) |
Dec 07, 2020 | 25.83 | 25.99 | 25.60 | 25.63 | 1,328,572 | -0.19(-0.74%) |
Dec 04, 2020 | 25.84 | 26.02 | 25.62 | 25.83 | 3,051,846 | +0.17(+0.68%) |
Dec 03, 2020 | 25.67 | 25.97 | 25.49 | 25.65 | 2,896,390 | -0.09(-0.34%) |
Dec 02, 2020 | 26.13 | 26.13 | 25.55 | 25.74 | 2,643,890 | -0.39(-1.50%) |
Dec 01, 2020 | 26.08 | 26.42 | 25.96 | 26.13 | 1,720,919 | +0.26(+1.01%) |
Nov 30, 2020 | 26.06 | 26.23 | 25.79 | 25.87 | 1,419,175 | -0.25(-0.96%) |
Nov 27, 2020 | 26.29 | 26.29 | 25.87 | 26.12 | 472,454 | -0.10(-0.36%) |
Nov 25, 2020 | 26.16 | 26.37 | 26.00 | 26.22 | 1,373,301 | +0.17(+0.66%) |
Nov 24, 2020 | 26.20 | 26.37 | 25.97 | 26.04 | 1,496,929 | +0.19(+0.74%) |
Nov 23, 2020 | 25.97 | 26.30 | 25.79 | 25.85 | 1,459,379 | +0.01(+0.03%) |
Nov 20, 2020 | 25.85 | 25.97 | 25.60 | 25.84 | 1,775,630 | -0.04(-0.17%) |
Nov 19, 2020 | 26.05 | 26.16 | 25.74 | 25.89 | 2,145,426 | -0.20(-0.76%) |
Nov 18, 2020 | 26.42 | 26.73 | 26.08 | 26.09 | 1,850,347 | -0.15(-0.56%) |
Nov 17, 2020 | 26.00 | 26.95 | 25.91 | 26.23 | 5,568,712 | -0.82(-3.04%) |
Nov 16, 2020 | 27.60 | 27.75 | 26.86 | 27.06 | 1,982,169 | +0.04(+0.16%) |
Nov 13, 2020 | 26.99 | 27.21 | 26.83 | 27.01 | 1,381,507 | +0.10(+0.39%) |
Nov 12, 2020 | 27.25 | 27.36 | 26.52 | 26.91 | 770,071 | -0.47(-1.71%) |
Nov 11, 2020 | 27.56 | 27.69 | 27.13 | 27.38 | 1,286,709 | -0.06(-0.22%) |
Nov 10, 2020 | 26.65 | 27.44 | 26.29 | 27.44 | 1,499,355 | +1.05(+3.97%) |
Nov 09, 2020 | 28.94 | 29.85 | 26.35 | 26.39 | 1,621,136 | -1.14(-4.15%) |
Nov 06, 2020 | 27.94 | 28.12 | 27.50 | 27.53 | 663,535 | -0.40(-1.43%) |
Nov 05, 2020 | 27.86 | 28.10 | 27.70 | 27.93 | 475,245 | +0.10(+0.37%) |
Nov 04, 2020 | 27.91 | 28.15 | 27.66 | 27.83 | 615,717 | -0.14(-0.49%) |
Nov 03, 2020 | 27.77 | 28.22 | 27.41 | 27.96 | 698,673 | +0.55(+2.02%) |
Nov 02, 2020 | 27.27 | 27.64 | 27.01 | 27.41 | 566,454 | +0.48(+1.80%) |
Oct 30, 2020 | 27.09 | 27.23 | 26.66 | 26.93 | 796,450 | -0.33(-1.21%) |
Oct 29, 2020 | 26.70 | 27.40 | 26.41 | 27.25 | 739,093 | +0.49(+1.84%) |
Oct 28, 2020 | 27.07 | 27.40 | 26.50 | 26.76 | 909,452 | -0.79(-2.88%) |
Oct 27, 2020 | 27.78 | 28.03 | 27.52 | 27.55 | 680,877 | -0.31(-1.11%) |
Oct 26, 2020 | 27.93 | 28.01 | 27.53 | 27.86 | 629,153 | -0.35(-1.25%) |
Oct 23, 2020 | 28.36 | 28.42 | 28.12 | 28.22 | 776,914 | +0.02(+0.06%) |
Oct 22, 2020 | 28.06 | 28.30 | 27.97 | 28.20 | 624,206 | +0.15(+0.52%) |
Oct 21, 2020 | 27.90 | 28.06 | 27.73 | 28.05 | 506,759 | +0.19(+0.68%) |
Oct 20, 2020 | 27.67 | 28.01 | 27.66 | 27.86 | 612,974 | +0.44(+1.60%) |
Oct 19, 2020 | 28.34 | 28.34 | 27.41 | 27.42 | 672,366 | -0.72(-2.54%) |
Oct 16, 2020 | 28.31 | 28.64 | 28.11 | 28.14 | 762,411 | -0.30(-1.06%) |
Oct 15, 2020 | 27.78 | 28.59 | 27.67 | 28.44 | 672,919 | +0.46(+1.63%) |
Oct 14, 2020 | 28.39 | 28.44 | 27.82 | 27.98 | 944,506 | -0.44(-1.55%) |
Oct 13, 2020 | 28.55 | 28.83 | 28.24 | 28.42 | 826,005 | -0.38(-1.32%) |
Oct 12, 2020 | 28.10 | 28.94 | 28.04 | 28.80 | 759,152 | +0.71(+2.52%) |
Oct 09, 2020 | 28.57 | 28.60 | 28.05 | 28.10 | 958,032 | -0.33(-1.15%) |
Oct 08, 2020 | 28.04 | 28.44 | 27.91 | 28.42 | 1,149,220 | +0.53(+1.92%) |
Oct 07, 2020 | 27.50 | 27.98 | 27.31 | 27.89 | 890,552 | +0.56(+2.05%) |
Oct 06, 2020 | 27.80 | 27.92 | 27.22 | 27.33 | 1,203,077 | -0.20(-0.72%) |
Oct 05, 2020 | 27.23 | 27.59 | 26.80 | 27.53 | 1,744,155 | +0.47(+1.72%) |
Oct 02, 2020 | 26.38 | 27.27 | 26.24 | 27.06 | 747,908 | +0.27(+1.00%) |