Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.41 | 35.05 | 33.36 | 33.44 | 3,540,269 | -0.57(-1.68%) |
Sep 29, 2021 | 33.63 | 34.52 | 33.25 | 34.01 | 774,381 | +0.36(+1.07%) |
Sep 28, 2021 | 34.02 | 34.31 | 33.13 | 33.65 | 683,817 | -0.08(-0.23%) |
Sep 27, 2021 | 33.07 | 34.24 | 32.85 | 33.73 | 654,643 | +1.09(+3.34%) |
Sep 24, 2021 | 31.60 | 32.81 | 31.36 | 32.63 | 492,841 | +1.01(+3.20%) |
Sep 23, 2021 | 29.91 | 31.89 | 29.91 | 31.62 | 610,918 | +1.48(+4.90%) |
Sep 22, 2021 | 30.09 | 30.72 | 29.74 | 30.14 | 985,674 | +0.48(+1.63%) |
Sep 21, 2021 | 29.54 | 30.01 | 29.28 | 29.66 | 444,462 | +0.37(+1.26%) |
Sep 20, 2021 | 29.15 | 29.42 | 28.69 | 29.29 | 503,411 | -0.77(-2.58%) |
Sep 17, 2021 | 29.42 | 30.08 | 29.02 | 30.06 | 1,567,710 | +0.83(+2.83%) |
Sep 16, 2021 | 29.52 | 29.67 | 29.03 | 29.24 | 272,520 | -0.14(-0.48%) |
Sep 15, 2021 | 29.10 | 29.62 | 29.10 | 29.38 | 318,782 | +0.24(+0.82%) |
Sep 14, 2021 | 30.20 | 30.20 | 29.03 | 29.14 | 264,988 | -0.92(-3.05%) |
Sep 13, 2021 | 30.04 | 30.19 | 29.62 | 30.06 | 360,235 | +0.43(+1.46%) |
Sep 10, 2021 | 30.73 | 31.12 | 29.60 | 29.62 | 207,123 | -1.02(-3.33%) |
Sep 09, 2021 | 30.50 | 31.34 | 30.41 | 30.65 | 325,680 | +0.06(+0.20%) |
Sep 08, 2021 | 30.84 | 30.97 | 30.21 | 30.58 | 271,019 | -0.33(-1.08%) |
Sep 07, 2021 | 31.40 | 31.61 | 30.90 | 30.92 | 232,284 | -0.40(-1.29%) |
Sep 03, 2021 | 31.68 | 31.71 | 31.14 | 31.32 | 358,520 | -0.25(-0.78%) |
Sep 02, 2021 | 31.77 | 32.11 | 31.24 | 31.57 | 266,285 | -0.20(-0.64%) |
Sep 01, 2021 | 32.09 | 32.09 | 31.41 | 31.77 | 239,944 | -0.23(-0.71%) |
Aug 31, 2021 | 31.89 | 32.34 | 31.69 | 32.00 | 247,144 | +0.21(+0.66%) |
Aug 30, 2021 | 32.56 | 32.63 | 31.75 | 31.79 | 211,629 | -0.70(-2.14%) |
Aug 27, 2021 | 31.63 | 32.48 | 31.63 | 32.48 | 404,942 | +0.99(+3.13%) |
Aug 26, 2021 | 31.98 | 32.45 | 31.48 | 31.50 | 219,057 | -0.40(-1.24%) |
Aug 25, 2021 | 32.30 | 32.51 | 31.89 | 31.90 | 281,570 | -0.28(-0.88%) |
Aug 24, 2021 | 32.30 | 32.52 | 32.10 | 32.18 | 174,840 | -0.12(-0.38%) |
Aug 23, 2021 | 32.34 | 32.54 | 32.14 | 32.30 | 168,027 | +0.16(+0.49%) |
Aug 20, 2021 | 31.45 | 32.19 | 31.34 | 32.14 | 302,776 | +0.62(+1.95%) |
Aug 19, 2021 | 31.47 | 31.69 | 31.04 | 31.53 | 340,399 | -0.26(-0.80%) |
Aug 18, 2021 | 32.23 | 32.45 | 31.74 | 31.78 | 216,839 | -0.52(-1.61%) |
Aug 17, 2021 | 32.61 | 32.85 | 31.96 | 32.30 | 208,659 | -0.64(-1.95%) |
Aug 16, 2021 | 32.49 | 32.96 | 32.34 | 32.94 | 425,257 | +0.19(+0.59%) |
Aug 13, 2021 | 32.87 | 32.92 | 32.36 | 32.75 | 249,328 | +0.05(+0.16%) |
Aug 12, 2021 | 32.94 | 33.15 | 32.56 | 32.70 | 260,371 | -0.25(-0.75%) |
Aug 11, 2021 | 32.78 | 33.05 | 32.27 | 32.94 | 265,366 | +0.22(+0.67%) |
Aug 10, 2021 | 31.73 | 32.91 | 31.73 | 32.72 | 470,505 | +0.92(+2.91%) |
Aug 09, 2021 | 31.75 | 32.33 | 30.36 | 31.80 | 306,514 | -0.24(-0.76%) |
Aug 06, 2021 | 31.68 | 32.31 | 31.36 | 32.04 | 335,538 | +0.94(+3.03%) |
Aug 05, 2021 | 30.58 | 31.20 | 30.41 | 31.10 | 237,543 | +0.59(+1.95%) |
Aug 04, 2021 | 30.34 | 30.92 | 30.34 | 30.51 | 253,882 | -0.47(-1.52%) |
Aug 03, 2021 | 29.95 | 31.08 | 29.95 | 30.98 | 383,917 | +0.38(+1.23%) |
Aug 02, 2021 | 30.51 | 31.42 | 30.21 | 30.60 | 430,930 | +0.09(+0.29%) |
Jul 30, 2021 | 30.63 | 31.28 | 30.46 | 30.51 | 346,981 | +0.13(+0.43%) |
Jul 29, 2021 | 30.53 | 30.97 | 30.09 | 30.38 | 308,772 | -0.03(-0.11%) |
Jul 28, 2021 | 30.38 | 30.80 | 29.88 | 30.42 | 206,879 | +0.19(+0.64%) |
Jul 27, 2021 | 30.16 | 30.57 | 29.92 | 30.23 | 185,126 | -0.22(-0.72%) |
Jul 26, 2021 | 30.19 | 30.72 | 30.19 | 30.44 | 248,493 | +0.28(+0.93%) |
Jul 23, 2021 | 29.89 | 30.46 | 29.68 | 30.17 | 297,900 | +0.62(+2.10%) |
Jul 22, 2021 | 30.30 | 30.37 | 29.42 | 29.55 | 332,826 | -0.97(-3.18%) |
Jul 21, 2021 | 30.51 | 30.95 | 30.42 | 30.51 | 276,087 | +0.41(+1.36%) |
Jul 20, 2021 | 29.36 | 30.86 | 29.29 | 30.10 | 504,159 | +0.70(+2.38%) |
Jul 19, 2021 | 29.43 | 29.84 | 29.01 | 29.41 | 397,080 | -0.93(-3.05%) |
Jul 16, 2021 | 31.20 | 31.27 | 30.26 | 30.33 | 319,814 | -0.59(-1.89%) |
Jul 15, 2021 | 30.16 | 30.95 | 29.92 | 30.92 | 253,211 | +0.45(+1.49%) |
Jul 14, 2021 | 30.81 | 31.15 | 30.23 | 30.46 | 258,004 | -0.24(-0.77%) |
Jul 13, 2021 | 31.41 | 31.55 | 30.50 | 30.70 | 386,016 | -0.86(-2.74%) |
Jul 12, 2021 | 31.01 | 31.69 | 30.53 | 31.56 | 429,858 | +0.06(+0.19%) |
Jul 09, 2021 | 31.06 | 31.59 | 30.81 | 31.50 | 441,177 | +1.14(+3.74%) |
Jul 08, 2021 | 30.37 | 30.92 | 29.88 | 30.37 | 676,485 | -0.68(-2.19%) |
Jul 07, 2021 | 31.53 | 32.25 | 30.92 | 31.05 | 967,894 | -0.75(-2.36%) |
Jul 06, 2021 | 32.34 | 32.58 | 31.52 | 31.80 | 429,125 | -0.96(-2.93%) |
Jul 02, 2021 | 33.45 | 33.65 | 32.73 | 32.76 | 254,905 | -0.79(-2.37%) |
Jul 01, 2021 | 33.99 | 34.10 | 33.41 | 33.55 | 292,943 | -0.12(-0.36%) |
Jun 30, 2021 | 35.07 | 35.07 | 33.27 | 33.68 | 474,070 | +0.23(+0.68%) |
Jun 29, 2021 | 34.00 | 34.24 | 33.34 | 33.45 | 425,264 | -0.20(-0.60%) |
Jun 28, 2021 | 34.49 | 34.50 | 33.48 | 33.65 | 708,221 | -0.97(-2.80%) |
Jun 25, 2021 | 34.08 | 34.76 | 33.88 | 34.62 | 1,847,505 | +0.54(+1.59%) |
Jun 24, 2021 | 34.02 | 34.13 | 33.21 | 34.08 | 1,475,410 | -0.24(-0.71%) |
Jun 23, 2021 | 34.84 | 34.84 | 34.28 | 34.32 | 471,206 | -0.37(-1.06%) |
Jun 22, 2021 | 35.01 | 35.44 | 34.26 | 34.69 | 306,860 | -0.38(-1.07%) |
Jun 21, 2021 | 33.97 | 35.37 | 33.97 | 35.06 | 329,364 | +1.42(+4.23%) |
Jun 18, 2021 | 34.30 | 35.02 | 33.58 | 33.64 | 973,182 | -1.34(-3.84%) |
Jun 17, 2021 | 37.00 | 37.00 | 34.84 | 34.99 | 483,140 | -1.77(-4.82%) |
Jun 16, 2021 | 35.95 | 37.02 | 35.49 | 36.76 | 291,445 | +0.59(+1.64%) |
Jun 15, 2021 | 35.90 | 36.40 | 35.56 | 36.16 | 538,796 | +0.52(+1.47%) |
Jun 14, 2021 | 36.18 | 36.45 | 35.22 | 35.64 | 246,494 | -0.45(-1.26%) |
Jun 11, 2021 | 36.16 | 36.88 | 35.91 | 36.10 | 248,466 | +0.24(+0.68%) |
Jun 10, 2021 | 37.38 | 37.48 | 35.81 | 35.85 | 727,552 | -0.90(-2.45%) |
Jun 09, 2021 | 37.40 | 37.48 | 36.74 | 36.75 | 253,681 | -0.86(-2.30%) |
Jun 08, 2021 | 37.45 | 37.99 | 37.28 | 37.61 | 377,072 | -0.07(-0.19%) |
Jun 07, 2021 | 37.73 | 38.07 | 37.41 | 37.68 | 241,004 | +0.13(+0.35%) |
Jun 04, 2021 | 37.20 | 37.64 | 37.03 | 37.55 | 168,056 | +0.09(+0.23%) |
Jun 03, 2021 | 37.34 | 37.61 | 36.85 | 37.47 | 229,023 | +0.13(+0.35%) |
Jun 02, 2021 | 38.12 | 38.12 | 37.25 | 37.34 | 196,083 | -0.60(-1.59%) |
Jun 01, 2021 | 37.86 | 38.20 | 37.33 | 37.94 | 392,968 | +0.24(+0.65%) |
May 28, 2021 | 37.36 | 37.80 | 36.87 | 37.69 | 544,754 | +0.32(+0.86%) |
May 27, 2021 | 37.10 | 37.67 | 36.91 | 37.37 | 273,480 | +0.74(+2.03%) |
May 26, 2021 | 36.14 | 36.67 | 36.12 | 36.63 | 258,924 | +0.49(+1.35%) |
May 25, 2021 | 37.45 | 38.03 | 36.10 | 36.14 | 379,159 | -1.29(-3.45%) |
May 24, 2021 | 38.12 | 38.12 | 37.21 | 37.43 | 174,122 | -0.59(-1.54%) |
May 21, 2021 | 38.38 | 38.54 | 37.66 | 38.02 | 206,018 | +0.18(+0.48%) |
May 20, 2021 | 37.30 | 38.01 | 36.72 | 37.83 | 327,169 | +0.33(+0.88%) |
May 19, 2021 | 36.72 | 37.56 | 36.14 | 37.50 | 363,179 | +0.37(+0.99%) |
May 18, 2021 | 38.06 | 38.32 | 37.12 | 37.13 | 144,735 | -1.02(-2.68%) |
May 17, 2021 | 38.32 | 38.60 | 37.71 | 38.16 | 149,246 | -0.27(-0.70%) |
May 14, 2021 | 38.07 | 38.56 | 37.73 | 38.43 | 353,894 | +0.69(+1.83%) |
May 13, 2021 | 36.11 | 38.08 | 35.79 | 37.74 | 342,697 | +1.73(+4.80%) |
May 12, 2021 | 37.78 | 37.87 | 35.89 | 36.01 | 224,320 | -1.29(-3.47%) |
May 11, 2021 | 37.46 | 38.02 | 37.14 | 37.30 | 195,839 | -0.57(-1.50%) |
May 10, 2021 | 38.11 | 38.83 | 37.67 | 37.87 | 410,693 | -0.57(-1.49%) |
May 07, 2021 | 38.24 | 38.50 | 37.92 | 38.44 | 288,646 | -0.29(-0.74%) |
May 06, 2021 | 38.36 | 38.74 | 37.72 | 38.73 | 306,093 | +0.63(+1.66%) |
May 05, 2021 | 38.35 | 38.70 | 37.81 | 38.09 | 265,945 | -0.20(-0.52%) |
May 04, 2021 | 38.02 | 38.34 | 37.37 | 38.29 | 260,737 | +0.21(+0.55%) |
May 03, 2021 | 38.40 | 38.55 | 36.27 | 38.08 | 515,444 | +0.31(+0.83%) |
Apr 30, 2021 | 38.10 | 38.59 | 37.62 | 37.77 | 461,200 | -0.29(-0.75%) |
Apr 29, 2021 | 38.12 | 39.04 | 37.70 | 38.06 | 359,813 | -0.10(-0.27%) |
Apr 28, 2021 | 37.61 | 38.20 | 37.38 | 38.16 | 362,345 | +0.50(+1.34%) |
Apr 27, 2021 | 38.09 | 38.09 | 37.38 | 37.66 | 437,041 | -0.13(-0.34%) |
Apr 26, 2021 | 38.38 | 38.50 | 37.72 | 37.79 | 309,271 | -0.52(-1.36%) |
Apr 23, 2021 | 37.27 | 39.09 | 37.05 | 38.31 | 533,111 | +1.17(+3.15%) |
Apr 22, 2021 | 37.36 | 37.78 | 37.00 | 37.14 | 216,894 | -0.08(-0.21%) |
Apr 21, 2021 | 35.94 | 37.32 | 35.84 | 37.22 | 230,359 | +1.08(+2.98%) |
Apr 20, 2021 | 37.37 | 37.37 | 35.96 | 36.14 | 352,864 | -1.58(-4.19%) |
Apr 19, 2021 | 38.12 | 38.25 | 37.23 | 37.72 | 196,995 | -0.32(-0.84%) |
Apr 16, 2021 | 38.61 | 38.61 | 37.69 | 38.04 | 216,655 | +0.10(+0.27%) |
Apr 15, 2021 | 38.15 | 38.19 | 36.72 | 37.94 | 215,532 | -0.27(-0.70%) |
Apr 14, 2021 | 37.66 | 38.69 | 37.66 | 38.21 | 263,919 | +0.45(+1.20%) |
Apr 13, 2021 | 38.42 | 38.51 | 37.63 | 37.76 | 211,093 | -0.84(-2.18%) |
Apr 12, 2021 | 38.71 | 38.94 | 37.82 | 38.60 | 256,842 | +0.16(+0.43%) |
Apr 09, 2021 | 37.94 | 38.57 | 37.87 | 38.43 | 249,730 | +0.63(+1.68%) |
Apr 08, 2021 | 37.14 | 37.80 | 36.53 | 37.80 | 304,263 | +0.54(+1.44%) |
Apr 07, 2021 | 37.80 | 38.50 | 37.07 | 37.26 | 216,567 | -0.45(-1.20%) |
Apr 06, 2021 | 37.71 | 38.12 | 37.36 | 37.71 | 249,903 | +0.01(+0.02%) |
Apr 05, 2021 | 38.02 | 38.45 | 37.21 | 37.70 | 320,780 | +0.25(+0.67%) |
Apr 01, 2021 | 37.19 | 37.79 | 37.02 | 37.45 | 263,098 | +0.06(+0.16%) |
Mar 31, 2021 | 37.73 | 38.35 | 37.23 | 37.39 | 448,748 | -0.82(-2.13%) |
Mar 30, 2021 | 38.17 | 38.87 | 37.99 | 38.21 | 454,315 | +0.60(+1.59%) |
Mar 29, 2021 | 38.17 | 39.07 | 37.54 | 37.61 | 459,859 | -1.54(-3.92%) |
Mar 26, 2021 | 38.42 | 39.27 | 38.11 | 39.14 | 431,583 | +1.14(+2.99%) |
Mar 25, 2021 | 37.49 | 38.28 | 37.05 | 38.01 | 618,987 | +0.35(+0.92%) |
Mar 24, 2021 | 38.64 | 40.14 | 37.63 | 37.66 | 496,464 | -1.00(-2.58%) |
Mar 23, 2021 | 38.73 | 39.67 | 33.56 | 38.66 | 286,248 | -0.95(-2.39%) |
Mar 22, 2021 | 40.87 | 41.17 | 39.53 | 39.60 | 360,872 | -1.63(-3.96%) |
Mar 19, 2021 | 40.16 | 41.45 | 40.09 | 41.23 | 1,439,494 | -0.36(-0.86%) |
Mar 18, 2021 | 42.43 | 43.53 | 41.41 | 41.59 | 419,188 | -0.14(-0.33%) |
Mar 17, 2021 | 42.39 | 42.71 | 41.36 | 41.73 | 286,820 | -0.17(-0.41%) |
Mar 16, 2021 | 41.90 | 42.15 | 41.26 | 41.90 | 261,265 | -0.33(-0.78%) |
Mar 15, 2021 | 43.30 | 43.57 | 41.71 | 42.23 | 343,529 | -1.54(-3.53%) |
Mar 12, 2021 | 43.22 | 43.98 | 43.07 | 43.78 | 438,958 | +0.93(+2.17%) |
Mar 11, 2021 | 42.12 | 42.92 | 42.08 | 42.85 | 314,295 | +0.49(+1.15%) |
Mar 10, 2021 | 40.79 | 42.49 | 40.79 | 42.36 | 539,310 | +1.48(+3.61%) |
Mar 09, 2021 | 42.16 | 42.30 | 40.68 | 40.89 | 579,583 | -1.67(-3.92%) |
Mar 08, 2021 | 41.84 | 43.26 | 41.12 | 42.55 | 409,204 | +1.52(+3.70%) |
Mar 05, 2021 | 40.34 | 41.30 | 39.68 | 41.04 | 345,612 | +1.48(+3.73%) |
Mar 04, 2021 | 39.79 | 40.59 | 38.82 | 39.56 | 422,910 | -0.05(-0.13%) |
Mar 03, 2021 | 39.19 | 40.61 | 38.58 | 39.61 | 695,831 | +0.69(+1.76%) |
Mar 02, 2021 | 39.36 | 39.57 | 38.76 | 38.93 | 483,360 | -0.26(-0.66%) |
Mar 01, 2021 | 39.51 | 39.63 | 38.61 | 39.19 | 626,857 | +0.75(+1.96%) |
Feb 26, 2021 | 39.65 | 39.91 | 38.43 | 38.43 | 542,446 | -1.54(-3.86%) |
Feb 25, 2021 | 41.93 | 43.14 | 39.90 | 39.98 | 565,947 | -1.80(-4.32%) |
Feb 24, 2021 | 40.74 | 42.09 | 40.59 | 41.78 | 376,717 | +1.41(+3.50%) |
Feb 23, 2021 | 40.28 | 41.10 | 39.66 | 40.37 | 439,496 | +0.51(+1.28%) |
Feb 22, 2021 | 38.70 | 40.06 | 38.20 | 39.86 | 265,327 | +1.31(+3.40%) |
Feb 19, 2021 | 37.97 | 38.64 | 37.97 | 38.54 | 267,708 | +0.92(+2.44%) |
Feb 18, 2021 | 37.82 | 37.92 | 37.36 | 37.62 | 346,197 | -0.21(-0.55%) |
Feb 17, 2021 | 37.76 | 38.02 | 37.53 | 37.83 | 272,209 | +0.06(+0.16%) |
Feb 16, 2021 | 37.46 | 38.17 | 37.38 | 37.77 | 265,925 | +0.38(+1.02%) |
Feb 12, 2021 | 36.79 | 37.57 | 36.58 | 37.39 | 369,813 | +0.36(+0.98%) |
Feb 11, 2021 | 36.59 | 37.49 | 36.19 | 37.03 | 354,359 | +0.09(+0.23%) |
Feb 10, 2021 | 37.40 | 37.77 | 36.87 | 36.94 | 313,291 | -0.22(-0.58%) |
Feb 09, 2021 | 36.66 | 37.56 | 36.51 | 37.16 | 394,014 | +0.04(+0.12%) |
Feb 08, 2021 | 36.02 | 37.23 | 35.73 | 37.11 | 357,784 | +1.28(+3.59%) |
Feb 05, 2021 | 36.06 | 36.20 | 35.13 | 35.83 | 215,290 | +0.23(+0.65%) |
Feb 04, 2021 | 34.48 | 35.92 | 34.41 | 35.60 | 295,374 | +1.22(+3.54%) |
Feb 03, 2021 | 34.52 | 34.63 | 33.98 | 34.38 | 309,506 | -0.39(-1.12%) |
Feb 02, 2021 | 34.85 | 34.91 | 33.90 | 34.77 | 212,748 | +0.53(+1.54%) |
Feb 01, 2021 | 33.30 | 34.47 | 32.95 | 34.24 | 482,659 | +1.03(+3.12%) |
Jan 29, 2021 | 33.92 | 34.85 | 32.90 | 33.21 | 540,429 | -1.96(-5.56%) |
Jan 28, 2021 | 36.22 | 36.22 | 34.48 | 35.16 | 710,573 | +0.36(+1.04%) |
Jan 27, 2021 | 35.11 | 35.61 | 34.01 | 34.80 | 491,771 | -1.00(-2.79%) |
Jan 26, 2021 | 36.54 | 36.54 | 35.62 | 35.80 | 283,737 | -0.31(-0.86%) |
Jan 25, 2021 | 35.51 | 36.19 | 35.23 | 36.11 | 332,934 | -0.09(-0.26%) |
Jan 22, 2021 | 34.83 | 36.34 | 34.83 | 36.21 | 478,487 | +0.78(+2.19%) |
Jan 21, 2021 | 36.16 | 36.39 | 35.09 | 35.43 | 272,240 | -0.63(-1.75%) |
Jan 20, 2021 | 36.18 | 36.49 | 35.45 | 36.06 | 400,208 | -0.14(-0.38%) |
Jan 19, 2021 | 36.15 | 36.61 | 35.52 | 36.20 | 406,634 | +0.09(+0.26%) |
Jan 15, 2021 | 35.97 | 36.60 | 35.74 | 36.10 | 488,811 | -0.53(-1.44%) |
Jan 14, 2021 | 35.85 | 37.04 | 35.85 | 36.63 | 438,474 | +0.96(+2.68%) |
Jan 13, 2021 | 35.98 | 36.12 | 35.35 | 35.67 | 363,817 | -0.46(-1.26%) |
Jan 12, 2021 | 35.43 | 36.53 | 35.14 | 36.13 | 290,846 | +0.84(+2.37%) |
Jan 11, 2021 | 34.26 | 35.48 | 32.60 | 35.29 | 361,164 | +0.77(+2.22%) |
Jan 08, 2021 | 34.87 | 34.87 | 33.56 | 34.53 | 671,970 | -0.09(-0.27%) |
Jan 07, 2021 | 34.96 | 34.96 | 34.35 | 34.62 | 725,859 | +0.41(+1.18%) |
Jan 06, 2021 | 31.93 | 34.94 | 31.93 | 34.22 | 1,215,366 | +2.97(+9.49%) |
Jan 05, 2021 | 30.29 | 31.54 | 30.29 | 31.25 | 471,579 | +0.94(+3.10%) |
Jan 04, 2021 | 31.04 | 31.48 | 29.85 | 30.31 | 620,044 | -0.64(-2.06%) |
Dec 31, 2020 | 30.95 | 30.95 | 30.95 | 357,350 | +0.57(+1.87%) | |
Dec 30, 2020 | 29.69 | 30.51 | 29.69 | 30.38 | 357,350 | +0.67(+2.26%) |
Dec 29, 2020 | 30.47 | 30.99 | 29.62 | 29.71 | 283,054 | -0.70(-2.30%) |
Dec 28, 2020 | 30.05 | 30.68 | 28.91 | 30.41 | 389,101 | +0.48(+1.61%) |
Dec 24, 2020 | 30.10 | 30.10 | 29.45 | 29.92 | 72,730 | +0.07(+0.23%) |
Dec 23, 2020 | 29.12 | 29.92 | 29.09 | 29.85 | 215,408 | +1.11(+3.87%) |
Dec 22, 2020 | 29.41 | 29.41 | 28.74 | 28.74 | 317,829 | -0.62(-2.11%) |
Dec 21, 2020 | 29.78 | 29.96 | 28.86 | 29.36 | 315,857 | -0.28(-0.93%) |
Dec 18, 2020 | 29.66 | 30.16 | 29.47 | 29.64 | 1,311,925 | +0.03(+0.09%) |
Dec 17, 2020 | 29.12 | 29.92 | 29.04 | 29.61 | 413,806 | -0.01(-0.03%) |
Dec 16, 2020 | 29.48 | 29.76 | 29.31 | 29.62 | 380,857 | +0.04(+0.15%) |
Dec 15, 2020 | 29.19 | 29.71 | 28.84 | 29.58 | 356,382 | +0.71(+2.45%) |
Dec 14, 2020 | 29.43 | 29.43 | 28.63 | 28.87 | 510,089 | -0.10(-0.36%) |
Dec 11, 2020 | 28.94 | 29.56 | 28.79 | 28.97 | 321,775 | -0.46(-1.55%) |
Dec 10, 2020 | 29.14 | 29.49 | 29.04 | 29.43 | 373,954 | -0.12(-0.41%) |
Dec 09, 2020 | 30.15 | 30.47 | 29.36 | 29.55 | 338,382 | -0.30(-1.00%) |
Dec 08, 2020 | 29.59 | 30.38 | 29.59 | 29.85 | 409,831 | -0.24(-0.79%) |
Dec 07, 2020 | 29.63 | 30.28 | 29.31 | 30.09 | 264,811 | +0.16(+0.55%) |
Dec 04, 2020 | 29.73 | 30.02 | 29.31 | 29.92 | 212,970 | +0.76(+2.60%) |
Dec 03, 2020 | 28.85 | 29.39 | 28.41 | 29.16 | 567,759 | +0.44(+1.53%) |
Dec 02, 2020 | 28.29 | 28.83 | 27.08 | 28.72 | 257,867 | +0.41(+1.46%) |
Dec 01, 2020 | 27.85 | 28.55 | 27.82 | 28.31 | 423,539 | +1.06(+3.89%) |
Nov 30, 2020 | 28.62 | 29.16 | 27.11 | 27.25 | 446,033 | -1.71(-5.89%) |
Nov 27, 2020 | 29.66 | 30.03 | 28.52 | 28.96 | 128,060 | -0.64(-2.16%) |
Nov 25, 2020 | 29.86 | 31.04 | 29.23 | 29.60 | 326,647 | -0.77(-2.53%) |
Nov 24, 2020 | 29.36 | 30.55 | 29.21 | 30.36 | 785,732 | +1.65(+5.75%) |
Nov 23, 2020 | 29.21 | 29.37 | 28.02 | 28.71 | 481,965 | -0.07(-0.25%) |
Nov 20, 2020 | 28.42 | 28.98 | 28.21 | 28.79 | 470,251 | -0.20(-0.68%) |
Nov 19, 2020 | 29.53 | 29.53 | 28.58 | 28.98 | 205,941 | -0.44(-1.49%) |
Nov 18, 2020 | 30.88 | 30.93 | 29.38 | 29.42 | 307,962 | -1.10(-3.61%) |
Nov 17, 2020 | 29.93 | 30.67 | 29.43 | 30.53 | 455,880 | +0.15(+0.48%) |
Nov 16, 2020 | 29.72 | 30.38 | 29.16 | 30.38 | 361,498 | +1.91(+6.72%) |
Nov 13, 2020 | 28.15 | 28.69 | 26.90 | 28.47 | 273,868 | +0.60(+2.15%) |
Nov 12, 2020 | 27.91 | 28.72 | 27.47 | 27.87 | 468,759 | -0.61(-2.13%) |
Nov 11, 2020 | 29.98 | 30.37 | 28.12 | 28.47 | 262,604 | -1.46(-4.88%) |
Nov 10, 2020 | 28.17 | 30.47 | 28.17 | 29.94 | 587,478 | +1.32(+4.62%) |
Nov 09, 2020 | 26.99 | 29.47 | 25.00 | 28.61 | 484,166 | +4.99(+21.13%) |
Nov 06, 2020 | 24.48 | 24.60 | 23.50 | 23.62 | 278,659 | -0.54(-2.23%) |
Nov 05, 2020 | 24.07 | 24.80 | 24.02 | 24.16 | 465,327 | -0.01(-0.04%) |
Nov 04, 2020 | 25.52 | 25.94 | 24.11 | 24.17 | 353,499 | -2.01(-7.66%) |
Nov 03, 2020 | 25.94 | 26.42 | 25.60 | 26.17 | 428,588 | +0.81(+3.20%) |
Nov 02, 2020 | 24.66 | 25.38 | 24.36 | 25.36 | 524,341 | +1.12(+4.61%) |
Oct 30, 2020 | 23.35 | 24.38 | 23.35 | 24.24 | 654,697 | +0.76(+3.23%) |
Oct 29, 2020 | 22.05 | 23.68 | 21.68 | 23.48 | 460,556 | +1.49(+6.79%) |
Oct 28, 2020 | 22.14 | 22.51 | 21.39 | 21.99 | 325,675 | -0.71(-3.12%) |
Oct 27, 2020 | 23.43 | 23.60 | 22.65 | 22.70 | 286,241 | -0.89(-3.76%) |
Oct 26, 2020 | 23.72 | 23.72 | 23.42 | 23.59 | 265,446 | -0.44(-1.85%) |
Oct 23, 2020 | 23.74 | 24.14 | 23.48 | 24.03 | 292,721 | +0.48(+2.03%) |
Oct 22, 2020 | 22.67 | 23.60 | 22.42 | 23.55 | 240,329 | +1.05(+4.66%) |
Oct 21, 2020 | 22.39 | 22.73 | 22.26 | 22.50 | 211,150 | +0.05(+0.23%) |
Oct 20, 2020 | 22.40 | 22.80 | 22.28 | 22.45 | 205,792 | +0.37(+1.66%) |
Oct 19, 2020 | 22.45 | 22.69 | 22.03 | 22.09 | 275,114 | -0.29(-1.30%) |
Oct 16, 2020 | 22.23 | 22.72 | 21.70 | 22.38 | 258,855 | +0.09(+0.38%) |
Oct 15, 2020 | 21.43 | 22.33 | 21.26 | 22.29 | 257,212 | +0.60(+2.75%) |
Oct 14, 2020 | 21.88 | 22.14 | 21.66 | 21.69 | 246,556 | -0.14(-0.63%) |
Oct 13, 2020 | 22.52 | 22.53 | 21.20 | 21.83 | 280,293 | -0.86(-3.80%) |
Oct 12, 2020 | 22.22 | 22.84 | 22.20 | 22.69 | 353,851 | +0.43(+1.92%) |
Oct 09, 2020 | 22.69 | 22.95 | 22.22 | 22.26 | 318,384 | -0.34(-1.51%) |
Oct 08, 2020 | 22.53 | 22.74 | 22.25 | 22.61 | 241,035 | +0.38(+1.73%) |
Oct 07, 2020 | 21.99 | 22.56 | 21.86 | 22.22 | 499,329 | +0.44(+2.04%) |
Oct 06, 2020 | 21.89 | 22.58 | 21.74 | 21.78 | 386,372 | +0.14(+0.67%) |
Oct 05, 2020 | 21.33 | 21.70 | 21.13 | 21.63 | 286,534 | +0.51(+2.42%) |
Oct 02, 2020 | 20.22 | 21.32 | 20.03 | 21.12 | 253,465 | +0.56(+2.74%) |