Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 30.65 | 31.05 | 30.12 | 30.57 | 228,027 | -0.18(-0.59%) |
Oct 28, 2021 | 31.34 | 31.64 | 30.57 | 30.75 | 354,163 | -0.40(-1.28%) |
Oct 27, 2021 | 31.44 | 31.68 | 30.74 | 31.15 | 341,244 | -0.43(-1.36%) |
Oct 26, 2021 | 32.03 | 31.55 | 31.58 | 83,772 | -0.34(-1.07%) | |
Oct 25, 2021 | 31.61 | 32.06 | 31.25 | 31.92 | 72,532 | +0.47(+1.49%) |
Oct 22, 2021 | 31.59 | 31.69 | 31.17 | 31.45 | 67,790 | -0.26(-0.82%) |
Oct 21, 2021 | 32.12 | 32.35 | 31.55 | 31.71 | 72,807 | -0.31(-0.97%) |
Oct 20, 2021 | 31.70 | 32.46 | 31.70 | 32.02 | 81,116 | +0.37(+1.17%) |
Oct 19, 2021 | 31.06 | 31.73 | 31.00 | 31.65 | 80,235 | +0.59(+1.90%) |
Oct 18, 2021 | 31.49 | 31.66 | 31.04 | 31.06 | 104,415 | -0.56(-1.77%) |
Oct 15, 2021 | 31.84 | 32.11 | 31.57 | 31.62 | 114,216 | +0.22(+0.70%) |
Oct 14, 2021 | 31.35 | 31.79 | 31.19 | 31.40 | 99,098 | +0.13(+0.42%) |
Oct 13, 2021 | 31.00 | 31.54 | 30.86 | 31.27 | 75,328 | +0.10(+0.32%) |
Oct 12, 2021 | 31.25 | 31.58 | 31.11 | 31.17 | 100,702 | +0.03(+0.10%) |
Oct 11, 2021 | 31.44 | 31.78 | 31.08 | 31.14 | 95,759 | -0.14(-0.45%) |
Oct 08, 2021 | 31.91 | 31.93 | 31.26 | 31.28 | 80,126 | -0.70(-2.19%) |
Oct 07, 2021 | 31.80 | 32.30 | 31.80 | 31.98 | 78,918 | +0.27(+0.85%) |
Oct 06, 2021 | 31.66 | 31.77 | 31.02 | 31.71 | 105,750 | -0.19(-0.60%) |
Oct 05, 2021 | 32.17 | 32.28 | 31.84 | 31.90 | 76,014 | -0.30(-0.93%) |
Oct 04, 2021 | 32.08 | 32.69 | 32.06 | 32.20 | 69,602 | +0.20(+0.63%) |
Oct 01, 2021 | 31.91 | 32.26 | 31.59 | 32.00 | 199,284 | +0.11(+0.34%) |
Sep 30, 2021 | 32.20 | 32.25 | 31.77 | 31.89 | 122,632 | -0.31(-0.96%) |
Sep 29, 2021 | 31.62 | 32.28 | 31.56 | 32.20 | 94,562 | +0.65(+2.06%) |
Sep 28, 2021 | 31.54 | 31.77 | 31.38 | 31.55 | 106,089 | +0.10(+0.32%) |
Sep 27, 2021 | 30.95 | 31.85 | 30.95 | 31.45 | 106,212 | +0.67(+2.18%) |
Sep 24, 2021 | 30.94 | 31.16 | 30.56 | 30.78 | 132,075 | -0.32(-1.03%) |
Sep 23, 2021 | 30.71 | 31.20 | 30.71 | 31.10 | 101,640 | +0.50(+1.63%) |
Sep 22, 2021 | 30.89 | 31.19 | 30.59 | 30.60 | 86,386 | -0.08(-0.26%) |
Sep 21, 2021 | 30.86 | 31.36 | 30.68 | 30.68 | 90,843 | -0.20(-0.65%) |
Sep 20, 2021 | 30.89 | 31.13 | 30.59 | 30.88 | 116,060 | -0.45(-1.44%) |
Sep 17, 2021 | 30.97 | 31.53 | 30.97 | 31.33 | 383,237 | +0.48(+1.56%) |
Sep 16, 2021 | 30.84 | 31.06 | 30.44 | 30.85 | 89,011 | +0.01(+0.03%) |
Sep 15, 2021 | 30.89 | 31.08 | 30.55 | 30.84 | 117,067 | +0.13(+0.42%) |
Sep 14, 2021 | 31.78 | 31.91 | 30.64 | 30.71 | 131,221 | -1.08(-3.40%) |
Sep 13, 2021 | 31.52 | 32.18 | 31.45 | 31.79 | 102,743 | +0.48(+1.53%) |
Sep 10, 2021 | 31.66 | 31.77 | 31.05 | 31.31 | 114,345 | -0.36(-1.14%) |
Sep 09, 2021 | 31.82 | 32.13 | 31.66 | 31.67 | 122,047 | -0.22(-0.69%) |
Sep 08, 2021 | 32.08 | 32.25 | 31.65 | 31.89 | 131,503 | -0.33(-1.02%) |
Sep 07, 2021 | 32.27 | 32.71 | 32.22 | 32.22 | 92,068 | -0.22(-0.68%) |
Sep 03, 2021 | 32.64 | 32.64 | 32.22 | 32.44 | 53,328 | -0.18(-0.55%) |
Sep 02, 2021 | 32.31 | 32.70 | 31.94 | 32.62 | 66,395 | +0.44(+1.37%) |
Sep 01, 2021 | 32.16 | 32.42 | 31.96 | 32.18 | 74,160 | +0.23(+0.72%) |
Aug 31, 2021 | 31.87 | 32.27 | 31.84 | 31.95 | 134,339 | -0.04(-0.13%) |
Aug 30, 2021 | 32.00 | 32.09 | 31.83 | 31.99 | 86,455 | -0.02(-0.06%) |
Aug 27, 2021 | 31.42 | 32.06 | 31.42 | 32.01 | 99,000 | +0.76(+2.43%) |
Aug 26, 2021 | 31.20 | 31.64 | 31.17 | 31.25 | 100,835 | -0.02(-0.06%) |
Aug 25, 2021 | 31.80 | 31.92 | 31.27 | 31.27 | 104,157 | -0.46(-1.45%) |
Aug 24, 2021 | 31.95 | 31.95 | 31.62 | 31.73 | 103,039 | -0.02(-0.06%) |
Aug 23, 2021 | 31.47 | 31.90 | 31.47 | 31.75 | 102,039 | +0.24(+0.76%) |
Aug 20, 2021 | 30.76 | 31.71 | 30.54 | 31.51 | 127,758 | +0.59(+1.91%) |
Aug 19, 2021 | 31.15 | 31.34 | 30.66 | 30.92 | 123,418 | -0.23(-0.74%) |
Aug 18, 2021 | 31.34 | 31.61 | 31.05 | 31.15 | 104,663 | -0.13(-0.42%) |
Aug 17, 2021 | 30.67 | 31.41 | 30.57 | 31.28 | 101,416 | +0.36(+1.16%) |
Aug 16, 2021 | 31.78 | 31.82 | 30.90 | 30.92 | 127,950 | -0.83(-2.61%) |
Aug 13, 2021 | 31.92 | 32.09 | 31.65 | 31.75 | 158,066 | -0.12(-0.38%) |
Aug 12, 2021 | 31.65 | 32.15 | 31.65 | 31.87 | 135,299 | +0.20(+0.63%) |
Aug 11, 2021 | 31.61 | 31.82 | 31.53 | 31.67 | 134,427 | +0.22(+0.70%) |
Aug 10, 2021 | 31.52 | 31.99 | 31.37 | 31.45 | 213,426 | -0.23(-0.73%) |
Aug 09, 2021 | 30.72 | 32.24 | 30.72 | 31.68 | 220,973 | +0.71(+2.29%) |
Aug 06, 2021 | 30.49 | 31.64 | 30.07 | 30.97 | 207,148 | -0.66(-2.09%) |
Aug 05, 2021 | 31.37 | 32.15 | 31.37 | 31.63 | 146,252 | +0.19(+0.60%) |
Aug 04, 2021 | 32.26 | 32.39 | 31.09 | 31.44 | 144,840 | -1.22(-3.74%) |
Aug 03, 2021 | 33.00 | 33.42 | 32.52 | 32.66 | 139,132 | -0.25(-0.76%) |
Aug 02, 2021 | 34.84 | 34.84 | 32.80 | 32.91 | 302,503 | -3.45(-9.49%) |
Jul 30, 2021 | 36.73 | 36.76 | 36.09 | 36.36 | 132,141 | -0.42(-1.14%) |
Jul 29, 2021 | 36.91 | 37.13 | 36.57 | 36.78 | 78,479 | +0.03(+0.08%) |
Jul 28, 2021 | 37.11 | 37.12 | 36.55 | 36.75 | 71,501 | -0.31(-0.84%) |
Jul 27, 2021 | 37.17 | 37.52 | 36.88 | 37.06 | 76,378 | -0.33(-0.88%) |
Jul 26, 2021 | 37.01 | 37.79 | 37.01 | 37.39 | 90,511 | +0.48(+1.30%) |
Jul 23, 2021 | 37.06 | 37.30 | 36.73 | 36.91 | 113,286 | +0.09(+0.24%) |
Jul 22, 2021 | 37.30 | 37.30 | 36.54 | 36.82 | 103,869 | -0.32(-0.86%) |
Jul 21, 2021 | 37.29 | 37.57 | 37.08 | 37.14 | 141,380 | +0.17(+0.46%) |
Jul 20, 2021 | 37.36 | 38.05 | 36.95 | 36.97 | 159,270 | -0.17(-0.46%) |
Jul 19, 2021 | 36.29 | 37.41 | 36.24 | 37.14 | 162,601 | +0.44(+1.20%) |
Jul 16, 2021 | 36.44 | 36.76 | 36.32 | 36.70 | 107,958 | +0.53(+1.47%) |
Jul 15, 2021 | 35.67 | 36.24 | 35.52 | 36.17 | 164,100 | +0.30(+0.84%) |
Jul 14, 2021 | 37.08 | 37.10 | 35.70 | 35.87 | 149,867 | -1.04(-2.82%) |
Jul 13, 2021 | 36.99 | 37.16 | 36.77 | 36.91 | 98,052 | -0.16(-0.43%) |
Jul 12, 2021 | 37.10 | 37.51 | 36.67 | 37.07 | 136,672 | -0.39(-1.04%) |
Jul 09, 2021 | 36.56 | 37.57 | 36.42 | 37.46 | 182,986 | +1.34(+3.71%) |
Jul 08, 2021 | 36.19 | 36.54 | 35.72 | 36.12 | 259,956 | -0.52(-1.42%) |
Jul 07, 2021 | 36.77 | 36.97 | 35.89 | 36.64 | 190,980 | -0.27(-0.73%) |
Jul 06, 2021 | 36.95 | 36.98 | 35.98 | 36.91 | 185,243 | -0.15(-0.40%) |
Jul 02, 2021 | 36.30 | 37.21 | 36.12 | 37.06 | 123,367 | +0.81(+2.23%) |
Jul 01, 2021 | 36.20 | 36.69 | 36.20 | 36.25 | 152,150 | -0.06(-0.17%) |
Jun 30, 2021 | 35.62 | 36.45 | 35.62 | 36.31 | 202,767 | +0.56(+1.57%) |
Jun 29, 2021 | 36.33 | 36.54 | 35.61 | 35.75 | 218,885 | -0.50(-1.38%) |
Jun 28, 2021 | 36.60 | 36.80 | 35.74 | 36.25 | 246,591 | -0.58(-1.57%) |
Jun 25, 2021 | 37.87 | 37.89 | 36.66 | 36.83 | 2,102,411 | -1.12(-2.95%) |
Jun 24, 2021 | 37.23 | 38.06 | 37.19 | 37.95 | 243,640 | +0.71(+1.91%) |
Jun 23, 2021 | 37.67 | 37.91 | 37.03 | 37.24 | 164,523 | -0.56(-1.48%) |
Jun 22, 2021 | 37.22 | 38.03 | 36.89 | 37.80 | 301,242 | +0.50(+1.34%) |
Jun 21, 2021 | 36.71 | 37.50 | 36.60 | 37.30 | 174,437 | +0.78(+2.14%) |
Jun 18, 2021 | 37.87 | 38.33 | 36.43 | 36.52 | 287,512 | -1.88(-4.90%) |
Jun 17, 2021 | 38.51 | 39.09 | 38.40 | 38.40 | 235,753 | -0.29(-0.75%) |
Jun 16, 2021 | 38.42 | 38.90 | 38.25 | 38.69 | 215,652 | +0.23(+0.60%) |
Jun 15, 2021 | 38.05 | 38.71 | 37.64 | 38.46 | 158,970 | +0.30(+0.79%) |
Jun 14, 2021 | 39.85 | 39.85 | 38.13 | 38.16 | 149,880 | -1.62(-4.07%) |
Jun 11, 2021 | 39.72 | 39.85 | 39.39 | 39.78 | 95,521 | +0.12(+0.30%) |
Jun 10, 2021 | 39.80 | 39.95 | 39.58 | 39.66 | 94,120 | +0.03(+0.08%) |
Jun 09, 2021 | 39.75 | 39.96 | 39.59 | 39.63 | 121,064 | -0.05(-0.13%) |
Jun 08, 2021 | 39.09 | 39.84 | 38.97 | 39.68 | 133,337 | +0.48(+1.22%) |
Jun 07, 2021 | 39.16 | 39.50 | 38.84 | 39.20 | 111,661 | +0.16(+0.41%) |
Jun 04, 2021 | 38.77 | 39.15 | 38.05 | 39.04 | 139,565 | +0.39(+1.01%) |
Jun 03, 2021 | 38.07 | 38.73 | 37.84 | 38.65 | 94,461 | +0.54(+1.42%) |
Jun 02, 2021 | 38.54 | 38.63 | 37.85 | 38.11 | 128,304 | -0.42(-1.09%) |
Jun 01, 2021 | 37.75 | 38.64 | 37.75 | 38.53 | 139,663 | +0.78(+2.07%) |
May 28, 2021 | 37.82 | 38.08 | 37.53 | 37.75 | 120,742 | -0.11(-0.29%) |
May 27, 2021 | 38.38 | 38.52 | 37.74 | 37.86 | 207,189 | -0.11(-0.29%) |
May 26, 2021 | 37.25 | 38.08 | 37.16 | 37.97 | 187,822 | +0.74(+1.99%) |
May 25, 2021 | 37.96 | 37.99 | 37.11 | 37.23 | 209,322 | -0.60(-1.59%) |
May 24, 2021 | 37.56 | 37.89 | 37.19 | 37.83 | 121,012 | +0.51(+1.37%) |
May 21, 2021 | 37.30 | 37.85 | 36.90 | 37.32 | 123,169 | -0.03(-0.08%) |
May 20, 2021 | 37.28 | 37.88 | 37.25 | 37.35 | 143,495 | -0.01(-0.03%) |
May 19, 2021 | 36.52 | 37.51 | 36.46 | 37.36 | 112,575 | +0.50(+1.36%) |
May 18, 2021 | 37.54 | 37.63 | 36.48 | 36.86 | 155,159 | -0.95(-2.51%) |
May 17, 2021 | 38.15 | 38.87 | 37.70 | 37.81 | 102,053 | -0.48(-1.25%) |
May 14, 2021 | 38.06 | 38.93 | 37.97 | 38.29 | 155,766 | +0.40(+1.06%) |
May 13, 2021 | 37.16 | 38.13 | 37.15 | 37.89 | 129,092 | +0.65(+1.75%) |
May 12, 2021 | 37.64 | 37.85 | 37.02 | 37.24 | 133,302 | -0.42(-1.12%) |
May 11, 2021 | 37.72 | 38.11 | 37.24 | 37.66 | 194,394 | -0.04(-0.11%) |
May 10, 2021 | 36.57 | 38.33 | 36.28 | 37.70 | 227,968 | +1.20(+3.29%) |
May 07, 2021 | 37.19 | 37.20 | 35.25 | 36.50 | 225,539 | -0.58(-1.56%) |
May 06, 2021 | 36.34 | 37.11 | 36.05 | 37.08 | 242,782 | +0.99(+2.74%) |
May 05, 2021 | 35.54 | 36.14 | 35.35 | 36.09 | 102,514 | +0.71(+2.01%) |
May 04, 2021 | 35.44 | 35.67 | 35.02 | 35.38 | 140,185 | -0.07(-0.20%) |
May 03, 2021 | 34.77 | 35.74 | 34.21 | 35.45 | 164,458 | +1.32(+3.87%) |
Apr 30, 2021 | 35.06 | 35.19 | 33.99 | 34.13 | 110,300 | -0.77(-2.21%) |
Apr 29, 2021 | 34.92 | 35.32 | 34.72 | 34.90 | 82,759 | +0.20(+0.58%) |
Apr 28, 2021 | 35.00 | 35.00 | 34.33 | 34.70 | 108,050 | -0.06(-0.17%) |
Apr 27, 2021 | 35.19 | 35.35 | 34.57 | 34.76 | 95,557 | -0.52(-1.47%) |
Apr 26, 2021 | 35.77 | 35.87 | 35.18 | 35.28 | 79,028 | -0.47(-1.31%) |
Apr 23, 2021 | 35.67 | 35.91 | 35.41 | 35.75 | 139,200 | -0.09(-0.25%) |
Apr 22, 2021 | 36.16 | 36.16 | 35.58 | 35.84 | 88,162 | -0.14(-0.39%) |
Apr 21, 2021 | 35.94 | 36.16 | 35.40 | 35.98 | 110,935 | +0.18(+0.50%) |
Apr 20, 2021 | 36.57 | 36.62 | 35.55 | 35.80 | 135,771 | -0.77(-2.11%) |
Apr 19, 2021 | 36.39 | 36.59 | 36.00 | 36.57 | 146,062 | +0.11(+0.30%) |
Apr 16, 2021 | 36.92 | 36.98 | 36.18 | 36.46 | 199,000 | -0.10(-0.27%) |
Apr 15, 2021 | 36.32 | 36.75 | 36.17 | 36.56 | 109,036 | +0.35(+0.97%) |
Apr 14, 2021 | 36.58 | 36.93 | 36.09 | 36.21 | 118,327 | -0.44(-1.20%) |
Apr 13, 2021 | 36.95 | 37.18 | 36.46 | 36.65 | 185,722 | -0.30(-0.81%) |
Apr 12, 2021 | 36.23 | 37.05 | 35.95 | 36.95 | 102,434 | +0.72(+1.99%) |
Apr 09, 2021 | 36.91 | 36.98 | 35.93 | 36.23 | 149,000 | -0.63(-1.71%) |
Apr 08, 2021 | 37.10 | 37.45 | 36.68 | 36.86 | 125,191 | -0.14(-0.38%) |
Apr 07, 2021 | 36.56 | 37.15 | 36.27 | 37.00 | 129,980 | +0.48(+1.31%) |
Apr 06, 2021 | 37.37 | 37.37 | 36.10 | 36.52 | 153,546 | -1.16(-3.08%) |
Apr 05, 2021 | 37.11 | 37.79 | 37.11 | 37.68 | 129,792 | +0.88(+2.39%) |
Apr 01, 2021 | 36.52 | 36.86 | 35.74 | 36.80 | 95,200 | +0.32(+0.88%) |
Mar 31, 2021 | 36.24 | 36.72 | 35.78 | 36.48 | 159,437 | +0.30(+0.83%) |
Mar 30, 2021 | 35.64 | 36.23 | 35.49 | 36.18 | 204,334 | +0.55(+1.54%) |
Mar 29, 2021 | 35.00 | 36.22 | 35.00 | 35.63 | 182,701 | +0.30(+0.85%) |
Mar 26, 2021 | 35.19 | 35.51 | 34.91 | 35.33 | 109,600 | +0.46(+1.32%) |
Mar 25, 2021 | 33.20 | 34.94 | 33.00 | 34.87 | 166,173 | +1.20(+3.56%) |
Mar 24, 2021 | 34.13 | 34.47 | 33.61 | 33.67 | 134,091 | -0.52(-1.52%) |
Mar 23, 2021 | 35.14 | 35.18 | 34.10 | 34.19 | 154,175 | -1.06(-3.01%) |
Mar 22, 2021 | 35.40 | 35.81 | 34.90 | 35.25 | 135,509 | -0.33(-0.93%) |
Mar 19, 2021 | 35.45 | 35.97 | 35.04 | 35.58 | 264,300 | +0.05(+0.14%) |
Mar 18, 2021 | 36.54 | 36.63 | 35.41 | 35.53 | 168,088 | -1.25(-3.40%) |
Mar 17, 2021 | 36.98 | 37.05 | 36.17 | 36.78 | 161,968 | +0.02(+0.05%) |
Mar 16, 2021 | 36.91 | 37.13 | 36.04 | 36.76 | 119,315 | -0.04(-0.11%) |
Mar 15, 2021 | 36.45 | 37.57 | 36.45 | 36.80 | 225,107 | +0.44(+1.21%) |
Mar 12, 2021 | 35.66 | 36.43 | 35.66 | 36.36 | 97,500 | +0.84(+2.36%) |
Mar 11, 2021 | 37.00 | 37.38 | 35.43 | 35.52 | 264,615 | -1.52(-4.10%) |
Mar 10, 2021 | 35.47 | 37.47 | 35.23 | 37.04 | 317,860 | +1.91(+5.44%) |
Mar 09, 2021 | 34.61 | 35.45 | 34.32 | 35.13 | 246,045 | +0.48(+1.39%) |
Mar 08, 2021 | 32.85 | 35.19 | 32.70 | 34.65 | 383,860 | +2.04(+6.26%) |
Mar 05, 2021 | 30.82 | 32.63 | 30.81 | 32.61 | 266,100 | +2.23(+7.34%) |
Mar 04, 2021 | 30.48 | 31.23 | 30.32 | 30.38 | 202,647 | +0.03(+0.10%) |
Mar 03, 2021 | 30.06 | 30.61 | 29.89 | 30.35 | 211,152 | +0.47(+1.57%) |
Mar 02, 2021 | 30.00 | 30.48 | 29.85 | 29.88 | 139,902 | +0.11(+0.37%) |
Mar 01, 2021 | 29.45 | 30.00 | 29.42 | 29.77 | 193,717 | +0.34(+1.16%) |
Feb 26, 2021 | 29.65 | 29.68 | 29.20 | 29.43 | 205,100 | -0.32(-1.08%) |
Feb 25, 2021 | 29.30 | 29.96 | 29.08 | 29.75 | 259,824 | +0.39(+1.33%) |
Feb 24, 2021 | 29.22 | 29.46 | 28.75 | 29.36 | 319,662 | +0.10(+0.34%) |
Feb 23, 2021 | 29.15 | 29.39 | 28.53 | 29.26 | 252,176 | +0.05(+0.17%) |
Feb 22, 2021 | 30.02 | 30.69 | 28.61 | 29.21 | 519,065 | -2.47(-7.80%) |
Feb 19, 2021 | 32.80 | 33.39 | 30.65 | 31.68 | 286,600 | -1.10(-3.36%) |
Feb 18, 2021 | 33.15 | 33.40 | 32.61 | 32.78 | 167,765 | -0.55(-1.65%) |
Feb 17, 2021 | 33.41 | 33.52 | 32.96 | 33.33 | 179,809 | +0.07(+0.21%) |
Feb 16, 2021 | 33.06 | 33.50 | 32.73 | 33.26 | 234,393 | +0.35(+1.06%) |
Feb 12, 2021 | 32.78 | 33.09 | 32.58 | 32.91 | 90,700 | +0.11(+0.34%) |
Feb 11, 2021 | 32.83 | 33.22 | 32.13 | 32.80 | 157,629 | -0.15(-0.46%) |
Feb 10, 2021 | 33.79 | 33.79 | 32.88 | 32.95 | 128,029 | -0.57(-1.70%) |
Feb 09, 2021 | 34.10 | 34.12 | 33.05 | 33.52 | 115,886 | -0.53(-1.56%) |
Feb 08, 2021 | 33.83 | 34.55 | 33.22 | 34.05 | 119,883 | +0.51(+1.52%) |
Feb 05, 2021 | 33.00 | 33.82 | 32.64 | 33.54 | 167,700 | +0.94(+2.88%) |
Feb 04, 2021 | 32.36 | 32.89 | 31.93 | 32.60 | 136,279 | +0.44(+1.37%) |
Feb 03, 2021 | 32.19 | 32.36 | 31.60 | 32.16 | 141,226 | +0.16(+0.50%) |
Feb 02, 2021 | 32.15 | 32.18 | 31.69 | 32.00 | 116,635 | +0.14(+0.44%) |
Feb 01, 2021 | 31.47 | 32.11 | 30.88 | 31.86 | 171,663 | +0.68(+2.18%) |
Jan 29, 2021 | 31.66 | 32.19 | 31.01 | 31.18 | 153,400 | -0.68(-2.13%) |
Jan 28, 2021 | 33.50 | 33.52 | 31.76 | 31.86 | 150,144 | -1.42(-4.27%) |
Jan 27, 2021 | 33.95 | 34.21 | 33.10 | 33.28 | 147,002 | -0.96(-2.80%) |
Jan 26, 2021 | 34.01 | 34.41 | 33.46 | 34.24 | 134,202 | +0.47(+1.39%) |
Jan 25, 2021 | 33.97 | 34.23 | 33.00 | 33.77 | 157,887 | -0.06(-0.18%) |
Jan 22, 2021 | 33.16 | 33.97 | 33.08 | 33.83 | 103,800 | +0.43(+1.29%) |
Jan 21, 2021 | 34.06 | 34.18 | 33.20 | 33.40 | 114,722 | -0.58(-1.71%) |
Jan 20, 2021 | 34.54 | 34.84 | 33.53 | 33.98 | 198,304 | -0.12(-0.35%) |
Jan 19, 2021 | 33.56 | 34.58 | 33.40 | 34.10 | 296,407 | +1.63(+5.02%) |
Jan 15, 2021 | 31.84 | 32.52 | 31.51 | 32.47 | 78,900 | +0.62(+1.95%) |
Jan 14, 2021 | 30.74 | 32.40 | 30.59 | 31.85 | 125,216 | +1.27(+4.15%) |
Jan 13, 2021 | 30.75 | 30.88 | 30.48 | 30.58 | 80,574 | -0.26(-0.84%) |
Jan 12, 2021 | 30.95 | 31.59 | 30.67 | 30.84 | 102,117 | -0.11(-0.36%) |
Jan 11, 2021 | 30.86 | 31.23 | 30.56 | 30.95 | 92,503 | -0.46(-1.46%) |
Jan 08, 2021 | 31.57 | 31.60 | 30.68 | 31.41 | 154,100 | -0.09(-0.29%) |
Jan 07, 2021 | 31.88 | 32.09 | 31.48 | 31.50 | 149,603 | -0.18(-0.57%) |
Jan 06, 2021 | 31.13 | 31.73 | 30.92 | 31.68 | 106,979 | +0.91(+2.96%) |
Jan 05, 2021 | 30.90 | 31.18 | 30.64 | 30.77 | 109,694 | -0.14(-0.45%) |
Jan 04, 2021 | 30.75 | 31.00 | 30.05 | 30.91 | 118,498 | +0.22(+0.72%) |
Dec 31, 2020 | 30.69 | 30.69 | 30.69 | 104,823 | +0.76(+2.54%) | |
Dec 30, 2020 | 29.98 | 30.22 | 29.68 | 29.93 | 104,823 | -0.11(-0.37%) |
Dec 29, 2020 | 30.47 | 30.69 | 29.75 | 30.04 | 94,686 | -0.33(-1.09%) |
Dec 28, 2020 | 30.18 | 30.40 | 29.76 | 30.37 | 134,374 | +0.39(+1.30%) |
Dec 24, 2020 | 29.82 | 30.06 | 29.50 | 29.98 | 45,400 | +0.29(+0.98%) |
Dec 23, 2020 | 29.05 | 29.82 | 28.90 | 29.69 | 137,191 | +0.76(+2.63%) |
Dec 22, 2020 | 29.68 | 29.70 | 28.81 | 28.93 | 196,491 | -0.63(-2.13%) |
Dec 21, 2020 | 30.10 | 30.25 | 29.45 | 29.56 | 143,310 | -0.99(-3.24%) |
Dec 18, 2020 | 30.72 | 30.82 | 29.86 | 30.55 | 395,300 | -0.12(-0.39%) |
Dec 17, 2020 | 30.84 | 30.98 | 30.22 | 30.67 | 128,564 | -0.22(-0.71%) |
Dec 16, 2020 | 31.29 | 31.29 | 30.67 | 30.89 | 149,223 | -0.50(-1.59%) |
Dec 15, 2020 | 31.12 | 31.57 | 30.86 | 31.39 | 194,876 | +0.54(+1.75%) |
Dec 14, 2020 | 30.59 | 31.15 | 30.59 | 30.85 | 175,036 | +0.44(+1.45%) |
Dec 11, 2020 | 30.42 | 30.62 | 30.20 | 30.41 | 86,800 | -0.21(-0.69%) |
Dec 10, 2020 | 30.60 | 30.78 | 30.35 | 30.62 | 117,222 | -0.11(-0.36%) |
Dec 09, 2020 | 30.75 | 31.00 | 30.52 | 30.73 | 132,068 | +0.15(+0.49%) |
Dec 08, 2020 | 30.91 | 30.95 | 30.41 | 30.58 | 141,018 | -0.48(-1.55%) |
Dec 07, 2020 | 31.33 | 31.51 | 30.88 | 31.06 | 126,425 | +0.02(+0.06%) |
Dec 04, 2020 | 31.28 | 31.66 | 30.80 | 31.04 | 152,200 | -0.12(-0.39%) |
Dec 03, 2020 | 31.25 | 31.34 | 30.95 | 31.16 | 149,964 | +0.00(+0.00%) |
Dec 02, 2020 | 31.33 | 31.84 | 30.99 | 31.16 | 119,670 | -0.17(-0.54%) |
Dec 01, 2020 | 31.37 | 31.73 | 30.78 | 31.33 | 255,982 | -0.02(-0.06%) |
Nov 30, 2020 | 32.41 | 32.55 | 31.09 | 31.35 | 176,479 | -1.18(-3.63%) |
Nov 27, 2020 | 32.12 | 32.81 | 32.01 | 32.53 | 102,700 | +0.36(+1.12%) |
Nov 25, 2020 | 32.37 | 32.46 | 31.92 | 32.17 | 133,500 | -0.13(-0.40%) |
Nov 24, 2020 | 31.65 | 32.64 | 31.63 | 32.30 | 143,179 | +0.93(+2.96%) |
Nov 23, 2020 | 31.12 | 31.41 | 30.84 | 31.37 | 127,256 | +0.32(+1.03%) |
Nov 20, 2020 | 31.20 | 31.30 | 30.81 | 31.05 | 109,400 | -0.17(-0.54%) |
Nov 19, 2020 | 31.35 | 31.81 | 30.83 | 31.22 | 96,418 | -0.11(-0.35%) |
Nov 18, 2020 | 31.88 | 32.01 | 31.15 | 31.33 | 175,597 | -0.40(-1.26%) |
Nov 17, 2020 | 31.51 | 32.07 | 31.27 | 31.73 | 157,763 | -0.08(-0.25%) |
Nov 16, 2020 | 32.36 | 33.12 | 31.14 | 31.81 | 247,515 | +0.09(+0.28%) |
Nov 13, 2020 | 31.61 | 32.40 | 31.41 | 31.72 | 131,000 | +0.22(+0.70%) |
Nov 12, 2020 | 31.33 | 32.18 | 31.00 | 31.50 | 186,188 | +0.18(+0.57%) |
Nov 11, 2020 | 31.21 | 31.74 | 30.74 | 31.32 | 170,658 | +0.39(+1.26%) |
Nov 10, 2020 | 30.79 | 31.18 | 30.41 | 30.93 | 136,952 | +0.15(+0.49%) |
Nov 09, 2020 | 29.71 | 32.77 | 29.71 | 30.78 | 292,185 | +2.06(+7.17%) |
Nov 06, 2020 | 31.60 | 32.20 | 28.50 | 28.72 | 259,300 | -1.34(-4.46%) |
Nov 05, 2020 | 29.50 | 30.55 | 29.50 | 30.06 | 182,275 | +0.88(+3.02%) |
Nov 04, 2020 | 29.29 | 29.58 | 28.55 | 29.18 | 120,781 | -0.10(-0.34%) |
Nov 03, 2020 | 29.37 | 29.78 | 28.91 | 29.28 | 118,490 | +0.02(+0.07%) |