Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.81 | 39.95 | 39.39 | 39.75 | 559,241 | +0.01(+0.02%) |
Aug 30, 2021 | 40.09 | 40.30 | 39.71 | 39.74 | 301,558 | -0.32(-0.81%) |
Aug 27, 2021 | 39.33 | 40.33 | 39.33 | 40.06 | 472,866 | +0.72(+1.84%) |
Aug 26, 2021 | 39.43 | 39.77 | 39.33 | 39.34 | 210,986 | -0.14(-0.36%) |
Aug 25, 2021 | 39.68 | 39.74 | 39.39 | 39.48 | 223,353 | -0.06(-0.14%) |
Aug 24, 2021 | 39.54 | 39.68 | 39.41 | 39.54 | 275,466 | +0.11(+0.29%) |
Aug 23, 2021 | 39.02 | 39.68 | 38.99 | 39.42 | 457,525 | +0.55(+1.42%) |
Aug 20, 2021 | 38.24 | 38.89 | 38.14 | 38.87 | 322,882 | +0.54(+1.41%) |
Aug 19, 2021 | 38.15 | 38.34 | 37.82 | 38.33 | 393,143 | +0.01(+0.02%) |
Aug 18, 2021 | 38.52 | 38.86 | 38.15 | 38.32 | 608,607 | -0.25(-0.64%) |
Aug 17, 2021 | 39.40 | 39.40 | 38.35 | 38.57 | 420,743 | -1.02(-2.57%) |
Aug 16, 2021 | 39.73 | 39.81 | 39.48 | 39.58 | 296,413 | -0.20(-0.50%) |
Aug 13, 2021 | 39.77 | 39.81 | 39.41 | 39.78 | 284,750 | +0.15(+0.38%) |
Aug 12, 2021 | 39.59 | 39.77 | 39.31 | 39.63 | 388,000 | +0.03(+0.07%) |
Aug 11, 2021 | 40.02 | 40.06 | 39.55 | 39.60 | 256,020 | -0.32(-0.81%) |
Aug 10, 2021 | 40.46 | 40.60 | 39.85 | 39.93 | 588,388 | -0.50(-1.25%) |
Aug 09, 2021 | 40.13 | 40.73 | 39.97 | 40.43 | 274,249 | +0.24(+0.59%) |
Aug 06, 2021 | 40.04 | 40.58 | 39.63 | 40.19 | 546,582 | +0.15(+0.38%) |
Aug 05, 2021 | 41.18 | 41.46 | 39.99 | 40.04 | 632,570 | -1.18(-2.86%) |
Aug 04, 2021 | 41.08 | 41.63 | 40.97 | 41.22 | 528,933 | -0.06(-0.14%) |
Aug 03, 2021 | 41.55 | 41.93 | 41.21 | 41.28 | 778,219 | -0.33(-0.79%) |
Aug 02, 2021 | 42.02 | 42.80 | 41.52 | 41.61 | 1,000,870 | -0.04(-0.09%) |
Jul 30, 2021 | 41.42 | 42.45 | 40.21 | 41.65 | 1,046,746 | +1.87(+4.70%) |
Jul 29, 2021 | 39.84 | 40.31 | 39.76 | 39.78 | 300,999 | +0.04(+0.09%) |
Jul 28, 2021 | 38.89 | 39.90 | 38.78 | 39.74 | 346,410 | +0.90(+2.31%) |
Jul 27, 2021 | 39.47 | 39.91 | 38.45 | 38.84 | 518,474 | -0.69(-1.74%) |
Jul 26, 2021 | 40.10 | 40.14 | 39.40 | 39.53 | 461,442 | -0.59(-1.48%) |
Jul 23, 2021 | 39.57 | 40.15 | 39.53 | 40.13 | 230,950 | +0.79(+2.02%) |
Jul 22, 2021 | 39.89 | 40.14 | 39.15 | 39.33 | 223,684 | -0.59(-1.49%) |
Jul 21, 2021 | 39.39 | 39.96 | 39.35 | 39.93 | 332,188 | +0.63(+1.61%) |
Jul 20, 2021 | 38.53 | 39.59 | 38.41 | 39.30 | 408,019 | +0.93(+2.41%) |
Jul 19, 2021 | 38.62 | 40.14 | 38.05 | 38.37 | 317,633 | -0.43(-1.12%) |
Jul 16, 2021 | 39.50 | 39.50 | 38.73 | 38.80 | 337,199 | -0.43(-1.08%) |
Jul 15, 2021 | 39.88 | 39.97 | 39.17 | 39.23 | 412,882 | -0.85(-2.12%) |
Jul 14, 2021 | 40.08 | 40.36 | 39.91 | 40.08 | 196,639 | +0.23(+0.57%) |
Jul 13, 2021 | 40.12 | 40.12 | 39.75 | 39.85 | 408,218 | -0.37(-0.92%) |
Jul 12, 2021 | 40.51 | 40.58 | 40.01 | 40.22 | 286,221 | -0.12(-0.30%) |
Jul 09, 2021 | 39.80 | 40.46 | 39.63 | 40.34 | 444,542 | +0.90(+2.27%) |
Jul 08, 2021 | 39.21 | 39.47 | 38.81 | 39.45 | 431,743 | -0.37(-0.93%) |
Jul 07, 2021 | 40.36 | 40.61 | 39.65 | 39.81 | 494,460 | -0.52(-1.29%) |
Jul 06, 2021 | 40.24 | 40.39 | 39.72 | 40.33 | 1,554,060 | +0.08(+0.19%) |
Jul 02, 2021 | 40.10 | 40.40 | 39.63 | 40.26 | 675,733 | +0.25(+0.64%) |
Jul 01, 2021 | 39.85 | 40.21 | 39.79 | 40.00 | 560,672 | +0.08(+0.19%) |
Jun 30, 2021 | 40.10 | 40.38 | 39.79 | 39.93 | 368,880 | -0.28(-0.70%) |
Jun 29, 2021 | 40.26 | 40.58 | 40.07 | 40.21 | 448,303 | +0.03(+0.07%) |
Jun 28, 2021 | 40.54 | 40.64 | 40.11 | 40.18 | 1,126,315 | -0.31(-0.77%) |
Jun 25, 2021 | 40.23 | 40.71 | 40.09 | 40.49 | 930,982 | +0.32(+0.80%) |
Jun 24, 2021 | 39.97 | 40.23 | 39.69 | 40.17 | 321,166 | +0.41(+1.02%) |
Jun 23, 2021 | 40.11 | 40.46 | 39.74 | 39.77 | 380,084 | -0.34(-0.85%) |
Jun 22, 2021 | 40.10 | 40.29 | 39.67 | 40.11 | 518,682 | +0.02(+0.05%) |
Jun 21, 2021 | 40.10 | 40.17 | 39.82 | 40.09 | 669,448 | +0.20(+0.50%) |
Jun 18, 2021 | 39.75 | 40.14 | 39.49 | 39.89 | 948,859 | +0.09(+0.21%) |
Jun 17, 2021 | 40.16 | 40.45 | 39.54 | 39.80 | 456,665 | -0.31(-0.78%) |
Jun 16, 2021 | 40.38 | 40.51 | 39.69 | 40.12 | 782,292 | -0.07(-0.16%) |
Jun 15, 2021 | 40.27 | 40.46 | 39.90 | 40.18 | 559,240 | -0.07(-0.16%) |
Jun 14, 2021 | 40.03 | 40.37 | 39.89 | 40.25 | 731,411 | +0.35(+0.88%) |
Jun 11, 2021 | 39.66 | 39.91 | 39.45 | 39.90 | 339,586 | +0.34(+0.86%) |
Jun 10, 2021 | 38.93 | 39.63 | 38.78 | 39.56 | 350,617 | +0.79(+2.05%) |
Jun 09, 2021 | 39.30 | 39.30 | 38.76 | 38.77 | 209,141 | -0.39(-0.99%) |
Jun 08, 2021 | 38.84 | 39.21 | 38.57 | 39.15 | 332,751 | +0.60(+1.57%) |
Jun 07, 2021 | 38.83 | 38.95 | 38.30 | 38.55 | 722,144 | -0.32(-0.83%) |
Jun 04, 2021 | 38.06 | 38.91 | 38.03 | 38.87 | 380,460 | +0.90(+2.36%) |
Jun 03, 2021 | 38.33 | 38.45 | 37.93 | 37.97 | 371,217 | -0.45(-1.18%) |
Jun 02, 2021 | 38.39 | 38.73 | 38.13 | 38.43 | 360,493 | +0.08(+0.20%) |
Jun 01, 2021 | 38.70 | 38.79 | 38.26 | 38.35 | 325,734 | -0.18(-0.47%) |
May 28, 2021 | 38.57 | 38.73 | 38.45 | 38.53 | 311,022 | +0.09(+0.22%) |
May 27, 2021 | 38.31 | 38.72 | 38.23 | 38.45 | 538,348 | +0.22(+0.57%) |
May 26, 2021 | 37.85 | 38.27 | 37.79 | 38.23 | 858,875 | +0.50(+1.33%) |
May 25, 2021 | 37.89 | 38.19 | 37.60 | 37.73 | 337,187 | -0.09(-0.25%) |
May 24, 2021 | 37.84 | 38.00 | 37.09 | 37.82 | 457,939 | +0.17(+0.45%) |
May 21, 2021 | 38.13 | 38.44 | 37.64 | 37.65 | 1,387,020 | -0.23(-0.60%) |
May 20, 2021 | 37.15 | 37.99 | 37.09 | 37.88 | 816,198 | +0.71(+1.91%) |
May 19, 2021 | 36.32 | 37.19 | 36.07 | 37.17 | 1,026,482 | +0.61(+1.68%) |
May 18, 2021 | 37.09 | 37.47 | 36.54 | 36.56 | 420,501 | -0.42(-1.15%) |
May 17, 2021 | 36.93 | 37.32 | 36.71 | 36.98 | 591,259 | -0.24(-0.63%) |
May 14, 2021 | 36.71 | 37.41 | 36.41 | 37.22 | 360,006 | +0.81(+2.23%) |
May 13, 2021 | 36.58 | 37.00 | 35.98 | 36.41 | 671,880 | +0.21(+0.57%) |
May 12, 2021 | 37.09 | 37.23 | 36.13 | 36.20 | 905,186 | -1.28(-3.43%) |
May 11, 2021 | 36.05 | 37.78 | 36.01 | 37.48 | 579,689 | +0.44(+1.20%) |
May 10, 2021 | 38.21 | 38.21 | 36.99 | 37.04 | 549,157 | -1.16(-3.04%) |
May 07, 2021 | 38.14 | 38.27 | 37.90 | 38.20 | 378,604 | +0.26(+0.70%) |
May 06, 2021 | 37.22 | 37.94 | 36.73 | 37.94 | 627,029 | +0.69(+1.86%) |
May 05, 2021 | 36.78 | 37.33 | 36.51 | 37.24 | 552,486 | +0.23(+0.61%) |
May 04, 2021 | 37.12 | 37.63 | 36.67 | 37.02 | 896,605 | -0.83(-2.18%) |
May 03, 2021 | 38.98 | 39.17 | 37.54 | 37.84 | 1,249,161 | -1.00(-2.58%) |
Apr 30, 2021 | 40.51 | 40.86 | 38.55 | 38.84 | 2,124,599 | -4.08(-9.51%) |
Apr 29, 2021 | 42.90 | 43.54 | 42.41 | 42.93 | 443,855 | -0.11(-0.26%) |
Apr 28, 2021 | 43.11 | 43.15 | 42.65 | 43.04 | 498,149 | +0.08(+0.20%) |
Apr 27, 2021 | 43.31 | 43.42 | 42.68 | 42.95 | 416,251 | -0.39(-0.91%) |
Apr 26, 2021 | 42.82 | 43.51 | 42.82 | 43.35 | 528,311 | +0.36(+0.83%) |
Apr 23, 2021 | 42.21 | 43.02 | 41.91 | 42.99 | 449,545 | +1.02(+2.44%) |
Apr 22, 2021 | 42.27 | 42.43 | 41.84 | 41.97 | 325,422 | -0.23(-0.56%) |
Apr 21, 2021 | 41.53 | 42.35 | 41.40 | 42.20 | 539,398 | +0.67(+1.60%) |
Apr 20, 2021 | 41.66 | 41.90 | 41.17 | 41.54 | 349,276 | -0.15(-0.36%) |
Apr 19, 2021 | 41.79 | 41.93 | 41.27 | 41.69 | 329,231 | -0.24(-0.58%) |
Apr 16, 2021 | 41.67 | 42.21 | 41.67 | 41.93 | 288,787 | +0.36(+0.86%) |
Apr 15, 2021 | 41.70 | 41.84 | 41.41 | 41.57 | 215,296 | +0.08(+0.20%) |
Apr 14, 2021 | 41.41 | 41.88 | 41.30 | 41.49 | 329,187 | +0.15(+0.36%) |
Apr 13, 2021 | 41.93 | 42.16 | 41.10 | 41.34 | 396,706 | -0.64(-1.52%) |
Apr 12, 2021 | 41.42 | 42.06 | 41.31 | 41.98 | 498,760 | +0.38(+0.90%) |
Apr 09, 2021 | 41.08 | 41.75 | 40.81 | 41.60 | 549,645 | +0.53(+1.30%) |
Apr 08, 2021 | 41.09 | 41.23 | 40.53 | 41.07 | 449,662 | +0.24(+0.60%) |
Apr 07, 2021 | 41.56 | 41.57 | 40.66 | 40.82 | 435,052 | -0.86(-2.07%) |
Apr 06, 2021 | 41.85 | 42.21 | 41.58 | 41.69 | 525,617 | -0.36(-0.85%) |
Apr 05, 2021 | 41.81 | 42.22 | 41.62 | 42.04 | 450,849 | +0.68(+1.66%) |
Apr 01, 2021 | 40.94 | 41.55 | 40.89 | 41.36 | 520,649 | +0.85(+2.10%) |
Mar 31, 2021 | 40.25 | 41.19 | 38.82 | 40.51 | 648,141 | +0.51(+1.28%) |
Mar 30, 2021 | 39.81 | 40.22 | 39.45 | 40.00 | 370,336 | +0.05(+0.12%) |
Mar 29, 2021 | 40.37 | 41.13 | 39.89 | 39.95 | 575,153 | -0.79(-1.93%) |
Mar 26, 2021 | 39.91 | 40.77 | 39.70 | 40.74 | 350,724 | +1.11(+2.79%) |
Mar 25, 2021 | 38.93 | 39.81 | 38.65 | 39.63 | 455,869 | +0.42(+1.08%) |
Mar 24, 2021 | 39.16 | 39.67 | 39.07 | 39.21 | 465,044 | +0.26(+0.67%) |
Mar 23, 2021 | 39.81 | 40.15 | 38.64 | 38.95 | 579,630 | -1.14(-2.83%) |
Mar 22, 2021 | 39.81 | 40.28 | 39.55 | 40.08 | 612,992 | +0.23(+0.59%) |
Mar 19, 2021 | 40.22 | 40.44 | 39.71 | 39.85 | 1,025,201 | -0.33(-0.82%) |
Mar 18, 2021 | 40.59 | 41.13 | 40.08 | 40.18 | 281,881 | -0.80(-1.95%) |
Mar 17, 2021 | 40.20 | 40.98 | 39.51 | 40.97 | 678,137 | +0.46(+1.13%) |
Mar 16, 2021 | 40.52 | 41.07 | 40.28 | 40.51 | 304,816 | -0.14(-0.35%) |
Mar 15, 2021 | 40.15 | 40.79 | 40.05 | 40.66 | 681,003 | +0.55(+1.38%) |
Mar 12, 2021 | 40.14 | 40.26 | 39.59 | 40.10 | 404,238 | -0.43(-1.06%) |
Mar 11, 2021 | 39.87 | 40.72 | 39.79 | 40.53 | 1,303,737 | +1.17(+2.98%) |
Mar 10, 2021 | 39.73 | 40.06 | 39.30 | 39.36 | 348,258 | -0.21(-0.52%) |
Mar 09, 2021 | 40.28 | 40.34 | 39.31 | 39.57 | 723,477 | -0.13(-0.33%) |
Mar 08, 2021 | 40.08 | 40.72 | 39.63 | 39.70 | 431,214 | -0.40(-1.01%) |
Mar 05, 2021 | 39.60 | 40.28 | 38.39 | 40.10 | 445,174 | +0.87(+2.22%) |
Mar 04, 2021 | 40.96 | 40.96 | 38.92 | 39.23 | 551,354 | -1.60(-3.93%) |
Mar 03, 2021 | 42.42 | 42.42 | 40.77 | 40.83 | 353,958 | -1.47(-3.48%) |
Mar 02, 2021 | 43.00 | 43.00 | 41.56 | 42.31 | 312,954 | -0.55(-1.29%) |
Mar 01, 2021 | 42.53 | 42.97 | 42.20 | 42.86 | 441,414 | +1.21(+2.91%) |
Feb 26, 2021 | 42.45 | 42.45 | 41.25 | 41.65 | 466,921 | -0.27(-0.65%) |
Feb 25, 2021 | 42.84 | 43.04 | 41.82 | 41.92 | 300,838 | -1.06(-2.47%) |
Feb 24, 2021 | 41.79 | 43.23 | 41.72 | 42.98 | 468,085 | +1.04(+2.48%) |
Feb 23, 2021 | 41.79 | 42.18 | 41.02 | 41.94 | 418,346 | -0.51(-1.19%) |
Feb 22, 2021 | 43.40 | 43.47 | 42.28 | 42.45 | 628,640 | -1.01(-2.33%) |
Feb 19, 2021 | 42.70 | 43.62 | 42.62 | 43.46 | 469,479 | +0.58(+1.36%) |
Feb 18, 2021 | 42.78 | 43.14 | 42.47 | 42.88 | 506,596 | -0.01(-0.02%) |
Feb 17, 2021 | 43.56 | 43.56 | 42.40 | 42.89 | 611,370 | -0.76(-1.74%) |
Feb 16, 2021 | 43.77 | 44.10 | 43.32 | 43.65 | 723,713 | +0.09(+0.22%) |
Feb 12, 2021 | 43.75 | 43.99 | 43.08 | 43.55 | 625,653 | -0.14(-0.32%) |
Feb 11, 2021 | 42.39 | 43.70 | 42.10 | 43.69 | 1,000,953 | +1.44(+3.42%) |
Feb 10, 2021 | 41.80 | 42.54 | 41.68 | 42.25 | 923,022 | +0.53(+1.28%) |
Feb 09, 2021 | 40.57 | 41.91 | 40.31 | 41.72 | 1,212,414 | +1.23(+3.04%) |
Feb 08, 2021 | 39.58 | 40.62 | 39.54 | 40.49 | 645,893 | +1.08(+2.74%) |
Feb 05, 2021 | 39.11 | 39.45 | 38.66 | 39.41 | 937,573 | +0.55(+1.42%) |
Feb 04, 2021 | 38.78 | 39.20 | 38.41 | 38.85 | 936,886 | +0.03(+0.07%) |
Feb 03, 2021 | 39.50 | 39.60 | 38.63 | 38.83 | 659,232 | -0.49(-1.26%) |
Feb 02, 2021 | 39.45 | 39.72 | 38.95 | 39.32 | 673,573 | -0.08(-0.21%) |
Feb 01, 2021 | 38.45 | 39.71 | 38.45 | 39.40 | 984,302 | +0.82(+2.13%) |
Jan 29, 2021 | 41.47 | 41.92 | 38.57 | 38.58 | 2,103,147 | -1.14(-2.86%) |
Jan 28, 2021 | 40.62 | 40.68 | 39.72 | 39.72 | 1,016,139 | -0.31(-0.77%) |
Jan 27, 2021 | 39.80 | 40.67 | 39.52 | 40.03 | 985,864 | -0.57(-1.40%) |
Jan 26, 2021 | 41.60 | 41.67 | 40.49 | 40.60 | 969,429 | -0.68(-1.64%) |
Jan 25, 2021 | 41.30 | 41.40 | 40.46 | 41.27 | 2,331,182 | +0.11(+0.26%) |
Jan 22, 2021 | 41.61 | 42.18 | 41.08 | 41.17 | 1,369,658 | -0.69(-1.65%) |
Jan 21, 2021 | 42.75 | 42.88 | 41.79 | 41.86 | 808,755 | -0.71(-1.66%) |
Jan 20, 2021 | 43.06 | 43.06 | 42.21 | 42.56 | 1,184,080 | -0.04(-0.09%) |
Jan 19, 2021 | 42.82 | 43.88 | 42.43 | 42.60 | 1,241,117 | +0.20(+0.48%) |
Jan 15, 2021 | 42.75 | 43.04 | 42.35 | 42.40 | 529,193 | -0.66(-1.54%) |
Jan 14, 2021 | 43.37 | 43.66 | 42.81 | 43.06 | 1,017,065 | -0.15(-0.35%) |
Jan 13, 2021 | 43.66 | 43.80 | 43.20 | 43.21 | 452,092 | -0.59(-1.34%) |
Jan 12, 2021 | 43.47 | 44.18 | 43.24 | 43.79 | 1,019,203 | +0.22(+0.51%) |
Jan 11, 2021 | 43.02 | 43.66 | 42.35 | 43.57 | 537,622 | +0.58(+1.34%) |
Jan 08, 2021 | 43.15 | 43.61 | 42.58 | 42.99 | 920,187 | +0.27(+0.63%) |
Jan 07, 2021 | 41.60 | 42.87 | 41.37 | 42.72 | 1,153,693 | +1.58(+3.83%) |
Jan 06, 2021 | 40.25 | 41.37 | 40.08 | 41.15 | 1,959,704 | +1.02(+2.53%) |
Jan 05, 2021 | 39.73 | 40.49 | 39.15 | 40.13 | 776,008 | +0.02(+0.05%) |
Jan 04, 2021 | 40.97 | 41.36 | 39.80 | 40.11 | 793,484 | -0.84(-2.05%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 401,078 | +0.24(+0.60%) | |
Dec 30, 2020 | 40.35 | 41.11 | 40.35 | 40.71 | 401,078 | +0.57(+1.42%) |
Dec 29, 2020 | 40.59 | 40.59 | 39.77 | 40.14 | 497,581 | -0.28(-0.69%) |
Dec 28, 2020 | 40.55 | 40.72 | 40.18 | 40.42 | 987,943 | +0.25(+0.63%) |
Dec 24, 2020 | 40.23 | 40.32 | 39.67 | 40.17 | 389,169 | +0.05(+0.12%) |
Dec 23, 2020 | 39.91 | 40.34 | 38.61 | 40.12 | 1,081,270 | +0.39(+0.99%) |
Dec 22, 2020 | 40.08 | 40.13 | 39.44 | 39.73 | 1,137,277 | -0.21(-0.54%) |
Dec 21, 2020 | 40.22 | 40.22 | 38.95 | 39.94 | 1,213,986 | -0.32(-0.79%) |
Dec 18, 2020 | 39.02 | 40.39 | 38.36 | 40.26 | 2,768,394 | +1.40(+3.60%) |
Dec 17, 2020 | 38.20 | 38.97 | 38.09 | 38.86 | 1,024,580 | +0.55(+1.43%) |
Dec 16, 2020 | 38.57 | 38.65 | 37.97 | 38.31 | 1,043,090 | -0.16(-0.41%) |
Dec 15, 2020 | 37.53 | 38.47 | 35.90 | 38.47 | 1,062,434 | +1.18(+3.17%) |
Dec 14, 2020 | 37.56 | 37.89 | 37.18 | 37.29 | 851,153 | +0.06(+0.15%) |
Dec 11, 2020 | 36.60 | 37.46 | 36.51 | 37.23 | 1,173,088 | +0.32(+0.86%) |
Dec 10, 2020 | 36.03 | 36.96 | 35.94 | 36.92 | 483,245 | +0.50(+1.38%) |
Dec 09, 2020 | 36.77 | 37.10 | 36.24 | 36.41 | 433,624 | -0.33(-0.89%) |
Dec 08, 2020 | 36.61 | 37.13 | 36.61 | 36.74 | 674,419 | -0.07(-0.18%) |
Dec 07, 2020 | 37.04 | 37.04 | 36.47 | 36.80 | 620,615 | -0.24(-0.65%) |
Dec 04, 2020 | 36.38 | 37.06 | 35.40 | 37.05 | 799,691 | +0.94(+2.61%) |
Dec 03, 2020 | 36.33 | 36.53 | 35.54 | 36.11 | 1,107,919 | -0.18(-0.49%) |
Dec 02, 2020 | 36.01 | 36.38 | 35.51 | 36.28 | 1,354,931 | +0.08(+0.23%) |
Dec 01, 2020 | 35.28 | 36.38 | 34.88 | 36.20 | 1,460,344 | +1.31(+3.77%) |
Nov 30, 2020 | 34.86 | 34.97 | 33.87 | 34.88 | 1,373,716 | -0.06(-0.16%) |
Nov 27, 2020 | 34.73 | 34.97 | 34.31 | 34.94 | 277,365 | +0.19(+0.54%) |
Nov 25, 2020 | 34.72 | 35.29 | 33.69 | 34.75 | 1,372,340 | -0.27(-0.77%) |
Nov 24, 2020 | 34.48 | 35.06 | 33.76 | 35.02 | 686,019 | +0.81(+2.37%) |
Nov 23, 2020 | 33.74 | 34.30 | 33.53 | 34.21 | 408,274 | +0.62(+1.83%) |
Nov 20, 2020 | 33.07 | 33.64 | 32.41 | 33.60 | 493,463 | +0.58(+1.75%) |
Nov 19, 2020 | 32.79 | 33.07 | 32.47 | 33.02 | 434,065 | +0.32(+0.97%) |
Nov 18, 2020 | 33.14 | 33.31 | 32.68 | 32.70 | 502,997 | -0.37(-1.13%) |
Nov 17, 2020 | 32.58 | 33.16 | 32.27 | 33.08 | 439,599 | +0.23(+0.71%) |
Nov 16, 2020 | 32.68 | 33.09 | 32.33 | 32.84 | 514,113 | +0.39(+1.21%) |
Nov 13, 2020 | 31.83 | 32.53 | 31.45 | 32.45 | 920,723 | +0.93(+2.96%) |
Nov 12, 2020 | 32.00 | 32.03 | 30.99 | 31.52 | 780,165 | -0.51(-1.59%) |
Nov 11, 2020 | 31.72 | 32.07 | 31.39 | 32.03 | 1,165,124 | +0.49(+1.55%) |
Nov 10, 2020 | 31.96 | 32.11 | 31.33 | 31.54 | 704,838 | -0.41(-1.27%) |
Nov 09, 2020 | 33.05 | 33.84 | 31.92 | 31.95 | 740,076 | +0.43(+1.35%) |
Nov 06, 2020 | 31.07 | 31.57 | 30.91 | 31.52 | 520,719 | +0.36(+1.16%) |
Nov 05, 2020 | 31.16 | 31.45 | 30.97 | 31.16 | 410,571 | +0.40(+1.29%) |
Nov 04, 2020 | 29.95 | 31.04 | 29.89 | 30.76 | 442,491 | +0.73(+2.43%) |
Nov 03, 2020 | 30.32 | 30.91 | 29.97 | 30.03 | 567,117 | +0.08(+0.28%) |
Nov 02, 2020 | 29.29 | 30.05 | 29.16 | 29.95 | 877,732 | +1.02(+3.52%) |
Oct 30, 2020 | 29.11 | 29.83 | 28.13 | 28.93 | 1,902,962 | -2.06(-6.65%) |
Oct 29, 2020 | 30.63 | 31.18 | 30.27 | 30.99 | 1,084,063 | +0.31(+0.99%) |
Oct 28, 2020 | 30.97 | 31.18 | 30.53 | 30.69 | 755,402 | -0.78(-2.47%) |
Oct 27, 2020 | 32.01 | 32.18 | 31.31 | 31.46 | 625,479 | -0.50(-1.56%) |
Oct 26, 2020 | 32.20 | 32.32 | 31.77 | 31.96 | 1,021,446 | -0.70(-2.15%) |
Oct 23, 2020 | 32.98 | 33.15 | 32.50 | 32.67 | 322,638 | -0.06(-0.20%) |
Oct 22, 2020 | 32.58 | 32.84 | 32.00 | 32.73 | 604,522 | +0.19(+0.60%) |
Oct 21, 2020 | 32.82 | 33.27 | 32.51 | 32.54 | 323,974 | -0.41(-1.24%) |
Oct 20, 2020 | 33.42 | 33.87 | 32.93 | 32.94 | 382,446 | -0.25(-0.75%) |
Oct 19, 2020 | 33.80 | 34.03 | 33.07 | 33.19 | 768,592 | -0.55(-1.63%) |
Oct 16, 2020 | 33.80 | 34.10 | 33.55 | 33.74 | 403,946 | +0.04(+0.12%) |
Oct 15, 2020 | 33.08 | 33.78 | 33.05 | 33.70 | 430,647 | +0.25(+0.76%) |
Oct 14, 2020 | 33.83 | 34.27 | 33.23 | 33.45 | 550,747 | -0.34(-1.00%) |
Oct 13, 2020 | 34.19 | 34.39 | 33.77 | 33.79 | 701,611 | -0.55(-1.59%) |
Oct 12, 2020 | 33.98 | 34.49 | 33.88 | 34.33 | 1,365,389 | +0.67(+1.98%) |
Oct 09, 2020 | 33.59 | 34.12 | 33.49 | 33.67 | 929,748 | +0.33(+0.98%) |
Oct 08, 2020 | 33.26 | 33.67 | 32.85 | 33.34 | 697,691 | -0.35(-1.03%) |
Oct 07, 2020 | 33.56 | 34.16 | 33.56 | 33.68 | 1,159,535 | +0.35(+1.05%) |
Oct 06, 2020 | 33.33 | 34.11 | 33.07 | 33.33 | 768,931 | -0.14(-0.41%) |
Oct 05, 2020 | 33.13 | 33.79 | 33.07 | 33.47 | 2,491,995 | +0.42(+1.26%) |
Oct 02, 2020 | 32.78 | 33.24 | 32.45 | 33.05 | 586,025 | -0.20(-0.61%) |
Oct 01, 2020 | 33.11 | 33.55 | 32.83 | 33.26 | 464,377 | +0.24(+0.73%) |
Sep 30, 2020 | 32.99 | 33.26 | 32.60 | 33.02 | 555,631 | +0.10(+0.31%) |
Sep 29, 2020 | 32.68 | 33.21 | 32.57 | 32.92 | 569,907 | +0.19(+0.59%) |
Sep 28, 2020 | 33.05 | 33.22 | 32.64 | 32.72 | 512,594 | +0.22(+0.68%) |
Sep 25, 2020 | 32.02 | 32.69 | 31.69 | 32.50 | 1,069,334 | +0.44(+1.39%) |
Sep 24, 2020 | 32.04 | 32.36 | 31.68 | 32.06 | 829,209 | -0.06(-0.20%) |
Sep 23, 2020 | 32.07 | 32.65 | 32.01 | 32.12 | 667,710 | -0.10(-0.32%) |
Sep 22, 2020 | 32.34 | 33.85 | 31.93 | 32.22 | 1,226,017 | +0.11(+0.35%) |
Sep 21, 2020 | 32.74 | 32.88 | 31.83 | 32.11 | 1,475,947 | -1.34(-4.01%) |
Sep 18, 2020 | 34.22 | 34.45 | 33.13 | 33.45 | 3,578,001 | -0.74(-2.16%) |
Sep 17, 2020 | 33.50 | 34.29 | 33.06 | 34.19 | 903,071 | +0.19(+0.54%) |
Sep 16, 2020 | 33.87 | 34.28 | 33.70 | 34.01 | 837,489 | +0.36(+1.07%) |
Sep 15, 2020 | 33.59 | 33.91 | 33.52 | 33.65 | 698,844 | +0.17(+0.50%) |
Sep 14, 2020 | 33.56 | 33.89 | 33.22 | 33.48 | 550,551 | +0.31(+0.92%) |
Sep 11, 2020 | 32.77 | 33.46 | 32.62 | 33.18 | 711,232 | +0.57(+1.76%) |
Sep 10, 2020 | 33.19 | 33.55 | 32.57 | 32.60 | 697,445 | -0.15(-0.45%) |
Sep 09, 2020 | 32.72 | 33.17 | 32.63 | 32.75 | 721,744 | +0.33(+1.03%) |
Sep 08, 2020 | 31.99 | 32.84 | 31.55 | 32.42 | 1,046,535 | +0.13(+0.40%) |
Sep 04, 2020 | 32.88 | 33.02 | 32.01 | 32.29 | 758,049 | -0.42(-1.27%) |
Sep 03, 2020 | 34.10 | 34.18 | 32.56 | 32.70 | 652,252 | -1.52(-4.43%) |
Sep 02, 2020 | 33.30 | 34.28 | 33.01 | 34.22 | 646,708 | +1.04(+3.12%) |