Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.80 | 40.17 | 39.46 | 39.79 | 8,941 | -0.41(-1.02%) |
Oct 28, 2021 | 40.15 | 40.28 | 40.15 | 40.20 | 3,799 | -0.27(-0.67%) |
Oct 27, 2021 | 40.65 | 40.73 | 40.32 | 40.47 | 1,917 | -1.10(-2.64%) |
Oct 26, 2021 | 42.25 | 41.57 | 2,209 | -0.21(-0.51%) | ||
Oct 25, 2021 | 41.34 | 41.78 | 41.05 | 41.78 | 8,274 | +0.71(+1.74%) |
Oct 22, 2021 | 40.89 | 41.07 | 40.89 | 41.07 | 491 | -0.19(-0.46%) |
Oct 21, 2021 | 40.23 | 41.25 | 40.19 | 41.25 | 2,647 | +0.14(+0.34%) |
Oct 20, 2021 | 40.69 | 41.78 | 40.69 | 41.11 | 2,680 | +0.31(+0.77%) |
Oct 19, 2021 | 40.77 | 40.90 | 39.58 | 40.80 | 7,821 | +0.46(+1.14%) |
Oct 18, 2021 | 40.71 | 40.90 | 40.25 | 40.34 | 1,281 | -0.27(-0.67%) |
Oct 15, 2021 | 40.51 | 40.86 | 40.10 | 40.61 | 16,943 | +0.10(+0.25%) |
Oct 14, 2021 | 40.44 | 40.55 | 40.24 | 40.51 | 1,504 | +1.01(+2.55%) |
Oct 13, 2021 | 39.50 | 40.03 | 39.11 | 39.50 | 5,922 | -0.09(-0.23%) |
Oct 12, 2021 | 39.73 | 40.30 | 39.59 | 39.59 | 3,616 | -0.14(-0.34%) |
Oct 11, 2021 | 39.44 | 40.55 | 39.30 | 39.73 | 4,750 | +0.72(+1.85%) |
Oct 08, 2021 | 39.30 | 39.30 | 38.55 | 39.01 | 502 | +0.11(+0.28%) |
Oct 07, 2021 | 38.60 | 39.65 | 38.58 | 38.90 | 4,068 | +0.97(+2.55%) |
Oct 06, 2021 | 37.05 | 37.93 | 36.99 | 37.93 | 1,075 | -0.56(-1.46%) |
Oct 05, 2021 | 37.87 | 39.05 | 37.64 | 38.49 | 3,776 | +0.90(+2.39%) |
Oct 04, 2021 | 37.55 | 37.91 | 37.23 | 37.59 | 10,571 | -0.10(-0.27%) |
Oct 01, 2021 | 37.65 | 38.56 | 37.20 | 37.69 | 11,590 | +0.03(+0.08%) |
Sep 30, 2021 | 37.76 | 38.14 | 37.66 | 37.66 | 1,232 | -0.09(-0.23%) |
Sep 29, 2021 | 37.67 | 37.75 | 37.44 | 37.75 | 1,657 | -0.20(-0.53%) |
Sep 28, 2021 | 37.80 | 38.00 | 37.80 | 37.95 | 5,939 | -0.36(-0.94%) |
Sep 27, 2021 | 38.10 | 38.47 | 38.10 | 38.31 | 22,660 | +0.21(+0.55%) |
Sep 24, 2021 | 37.95 | 38.10 | 37.95 | 38.10 | 1,087 | -0.05(-0.13%) |
Sep 23, 2021 | 38.60 | 38.60 | 37.52 | 38.15 | 974 | -0.23(-0.61%) |
Sep 22, 2021 | 37.92 | 39.30 | 37.92 | 38.38 | 1,899 | +0.38(+0.99%) |
Sep 21, 2021 | 37.57 | 38.01 | 37.57 | 38.01 | 13,917 | +0.64(+1.71%) |
Sep 20, 2021 | 37.76 | 38.25 | 36.95 | 37.37 | 10,912 | -2.08(-5.27%) |
Sep 17, 2021 | 40.54 | 40.54 | 38.91 | 39.45 | 6,094 | -0.25(-0.63%) |
Sep 16, 2021 | 39.14 | 39.70 | 39.00 | 39.70 | 4,236 | -0.05(-0.13%) |
Sep 15, 2021 | 39.78 | 40.54 | 39.52 | 39.75 | 6,761 | +0.14(+0.35%) |
Sep 14, 2021 | 39.60 | 40.67 | 39.60 | 39.61 | 12,175 | -0.47(-1.18%) |
Sep 13, 2021 | 39.82 | 40.30 | 39.74 | 40.08 | 2,903 | +0.58(+1.47%) |
Sep 10, 2021 | 39.95 | 40.55 | 39.11 | 39.50 | 20,324 | -0.22(-0.54%) |
Sep 09, 2021 | 39.99 | 40.56 | 39.17 | 39.72 | 25,346 | -0.29(-0.73%) |
Sep 08, 2021 | 41.00 | 41.91 | 39.23 | 40.01 | 27,757 | -0.18(-0.44%) |
Sep 07, 2021 | 40.24 | 41.00 | 40.19 | 40.19 | 47,033 | +0.48(+1.22%) |
Sep 03, 2021 | 39.44 | 39.70 | 38.64 | 39.70 | 4,687 | +0.59(+1.50%) |
Sep 02, 2021 | 39.07 | 40.44 | 38.90 | 39.12 | 20,125 | +0.12(+0.30%) |
Sep 01, 2021 | 38.69 | 39.00 | 38.33 | 39.00 | 27,421 | +0.84(+2.20%) |
Aug 31, 2021 | 37.93 | 38.17 | 37.00 | 38.16 | 30,002 | +0.40(+1.06%) |
Aug 30, 2021 | 37.70 | 37.76 | 37.39 | 37.76 | 5,271 | +0.16(+0.43%) |
Aug 27, 2021 | 37.00 | 37.60 | 36.87 | 37.60 | 6,667 | +0.61(+1.64%) |
Aug 26, 2021 | 36.88 | 36.99 | 36.60 | 36.99 | 11,067 | -0.45(-1.19%) |
Aug 25, 2021 | 37.07 | 37.45 | 37.06 | 37.44 | 6,440 | +0.36(+0.98%) |
Aug 24, 2021 | 36.51 | 37.34 | 36.51 | 37.08 | 24,887 | +0.54(+1.48%) |
Aug 23, 2021 | 36.13 | 36.67 | 36.06 | 36.54 | 11,693 | +0.89(+2.50%) |
Aug 20, 2021 | 35.51 | 35.65 | 35.51 | 35.65 | 260 | +0.35(+0.98%) |
Aug 19, 2021 | 35.70 | 36.09 | 35.30 | 35.30 | 10,772 | -0.95(-2.62%) |
Aug 18, 2021 | 36.26 | 36.26 | 36.25 | 36.25 | 513 | +0.05(+0.12%) |
Aug 17, 2021 | 36.23 | 36.74 | 36.15 | 36.20 | 8,954 | -0.27(-0.73%) |
Aug 16, 2021 | 36.47 | 36.47 | 36.47 | 36.47 | 156 | -0.05(-0.14%) |
Aug 13, 2021 | 36.29 | 36.52 | 36.22 | 36.52 | 558 | -0.10(-0.26%) |
Aug 12, 2021 | 36.62 | 36.62 | 36.62 | 36.62 | 132 | -0.10(-0.28%) |
Aug 11, 2021 | 36.47 | 36.72 | 36.36 | 36.72 | 1,664 | +0.24(+0.66%) |
Aug 10, 2021 | 36.33 | 37.03 | 36.01 | 36.48 | 14,077 | +0.02(+0.06%) |
Aug 09, 2021 | 36.19 | 37.01 | 36.19 | 36.46 | 1,811 | +0.45(+1.24%) |
Aug 06, 2021 | 36.00 | 36.01 | 36.00 | 36.01 | 1,480 | -0.63(-1.72%) |
Aug 05, 2021 | 36.75 | 36.75 | 36.35 | 36.64 | 948 | +0.17(+0.46%) |
Aug 04, 2021 | 36.23 | 36.47 | 36.23 | 36.47 | 323 | -0.25(-0.68%) |
Aug 03, 2021 | 36.66 | 36.72 | 36.23 | 36.72 | 1,594 | -0.09(-0.24%) |
Aug 02, 2021 | 36.85 | 37.01 | 36.46 | 36.81 | 4,943 | +0.03(+0.09%) |
Jul 30, 2021 | 36.85 | 37.15 | 36.20 | 36.78 | 12,052 | -0.11(-0.29%) |
Jul 29, 2021 | 36.48 | 36.88 | 36.48 | 36.88 | 6,808 | +0.41(+1.11%) |
Jul 28, 2021 | 36.00 | 36.48 | 35.88 | 36.48 | 10,000 | +0.55(+1.53%) |
Jul 27, 2021 | 36.38 | 36.48 | 35.60 | 35.93 | 7,922 | -0.23(-0.64%) |
Jul 26, 2021 | 36.15 | 36.34 | 35.84 | 36.16 | 34,899 | +0.11(+0.31%) |
Jul 23, 2021 | 35.99 | 36.35 | 35.59 | 36.05 | 14,289 | +0.11(+0.32%) |
Jul 22, 2021 | 35.85 | 35.98 | 35.85 | 35.94 | 1,131 | +0.15(+0.41%) |
Jul 21, 2021 | 35.40 | 35.96 | 35.23 | 35.79 | 16,135 | +0.39(+1.09%) |
Jul 20, 2021 | 35.00 | 35.55 | 34.57 | 35.40 | 12,120 | +0.32(+0.92%) |
Jul 19, 2021 | 35.39 | 35.74 | 34.81 | 35.08 | 9,737 | -1.01(-2.80%) |
Jul 16, 2021 | 36.00 | 36.37 | 35.89 | 36.09 | 3,469 | +0.01(+0.03%) |
Jul 15, 2021 | 36.43 | 36.43 | 35.77 | 36.09 | 747 | -0.40(-1.10%) |
Jul 14, 2021 | 36.48 | 36.48 | 36.48 | 36.48 | 213 | +0.36(+1.00%) |
Jul 13, 2021 | 36.80 | 36.80 | 36.10 | 36.12 | 2,434 | -0.37(-1.02%) |
Jul 12, 2021 | 36.30 | 36.50 | 36.30 | 36.50 | 394 | +0.39(+1.08%) |
Jul 09, 2021 | 36.28 | 36.29 | 35.92 | 36.10 | 3,377 | +0.49(+1.39%) |
Jul 08, 2021 | 35.57 | 36.58 | 35.57 | 35.61 | 4,575 | -0.65(-1.78%) |
Jul 07, 2021 | 36.45 | 36.71 | 36.16 | 36.26 | 4,951 | -0.05(-0.15%) |
Jul 06, 2021 | 36.70 | 36.73 | 36.24 | 36.31 | 3,801 | -0.41(-1.12%) |
Jul 02, 2021 | 36.97 | 36.97 | 36.27 | 36.72 | 14,170 | -0.03(-0.08%) |
Jul 01, 2021 | 36.90 | 36.90 | 36.53 | 36.75 | 2,341 | +0.05(+0.14%) |
Jun 30, 2021 | 36.80 | 36.88 | 36.28 | 36.70 | 17,475 | +0.05(+0.14%) |
Jun 29, 2021 | 36.87 | 37.33 | 36.45 | 36.65 | 13,239 | -0.47(-1.25%) |
Jun 28, 2021 | 37.41 | 37.62 | 36.83 | 37.12 | 8,285 | -0.47(-1.25%) |
Jun 25, 2021 | 37.00 | 37.59 | 36.90 | 37.59 | 10,722 | +0.59(+1.60%) |
Jun 24, 2021 | 37.00 | 37.49 | 36.70 | 36.99 | 6,883 | +0.07(+0.19%) |
Jun 23, 2021 | 37.35 | 37.35 | 36.92 | 36.92 | 7,667 | +0.02(+0.07%) |
Jun 22, 2021 | 36.95 | 37.19 | 36.80 | 36.90 | 16,136 | -0.16(-0.42%) |
Jun 21, 2021 | 36.90 | 37.06 | 36.84 | 37.06 | 874 | -0.02(-0.05%) |
Jun 18, 2021 | 37.24 | 37.44 | 36.50 | 37.08 | 16,217 | +0.05(+0.13%) |
Jun 17, 2021 | 37.30 | 37.78 | 36.99 | 37.03 | 19,452 | -0.35(-0.93%) |
Jun 16, 2021 | 37.50 | 38.16 | 37.28 | 37.38 | 16,684 | -0.36(-0.95%) |
Jun 15, 2021 | 37.65 | 38.05 | 36.76 | 37.73 | 9,870 | -0.52(-1.36%) |
Jun 14, 2021 | 38.17 | 38.61 | 37.75 | 38.26 | 17,271 | -0.10(-0.27%) |
Jun 11, 2021 | 38.30 | 38.54 | 37.62 | 38.36 | 13,816 | +0.36(+0.95%) |
Jun 10, 2021 | 37.90 | 38.38 | 37.71 | 38.00 | 7,561 | +0.35(+0.93%) |
Jun 09, 2021 | 37.69 | 37.69 | 37.65 | 37.65 | 26,586 | -0.48(-1.26%) |
Jun 08, 2021 | 37.90 | 38.25 | 37.83 | 38.13 | 4,274 | -0.21(-0.55%) |
Jun 07, 2021 | 37.90 | 38.35 | 37.80 | 38.34 | 5,453 | +0.65(+1.73%) |
Jun 04, 2021 | 37.71 | 37.99 | 37.48 | 37.69 | 3,564 | -0.01(-0.03%) |
Jun 03, 2021 | 37.25 | 38.00 | 37.25 | 37.70 | 5,471 | -0.19(-0.50%) |
Jun 02, 2021 | 39.06 | 39.06 | 37.41 | 37.89 | 2,746 | -0.01(-0.03%) |
Jun 01, 2021 | 37.65 | 38.44 | 37.65 | 37.90 | 5,308 | +0.64(+1.71%) |
May 28, 2021 | 37.50 | 37.50 | 37.26 | 37.26 | 477 | +0.00(+0.01%) |
May 27, 2021 | 37.25 | 37.52 | 37.25 | 37.26 | 1,552 | +0.01(+0.03%) |
May 26, 2021 | 37.25 | 37.25 | 37.25 | 37.25 | 71 | -0.29(-0.77%) |
May 25, 2021 | 37.54 | 37.54 | 37.54 | 37.54 | 105 | -0.25(-0.66%) |
May 24, 2021 | 37.79 | 37.79 | 37.79 | 37.79 | 274 | +0.39(+1.04%) |
May 21, 2021 | 37.70 | 37.70 | 37.10 | 37.40 | 2,834 | +0.21(+0.56%) |
May 20, 2021 | 37.28 | 37.28 | 36.90 | 37.19 | 2,250 | +0.38(+1.02%) |
May 19, 2021 | 37.15 | 37.15 | 36.81 | 36.81 | 619 | -0.33(-0.89%) |
May 18, 2021 | 37.50 | 37.50 | 37.10 | 37.15 | 1,511 | -0.05(-0.13%) |
May 17, 2021 | 36.93 | 37.20 | 36.70 | 37.20 | 1,486 | +0.61(+1.67%) |
May 14, 2021 | 37.00 | 37.00 | 36.50 | 36.58 | 1,140 | -0.16(-0.42%) |
May 13, 2021 | 36.43 | 36.74 | 36.24 | 36.74 | 1,569 | +0.19(+0.51%) |
May 12, 2021 | 36.60 | 36.60 | 36.55 | 36.55 | 1,402 | -0.22(-0.61%) |
May 11, 2021 | 36.72 | 37.41 | 36.61 | 36.78 | 15,497 | -0.42(-1.13%) |
May 10, 2021 | 37.51 | 37.51 | 37.02 | 37.20 | 1,946 | -0.19(-0.52%) |
May 07, 2021 | 37.53 | 37.71 | 36.90 | 37.39 | 19,238 | +0.32(+0.86%) |
May 06, 2021 | 36.85 | 37.24 | 36.65 | 37.08 | 3,594 | -0.15(-0.41%) |
May 05, 2021 | 36.97 | 37.26 | 36.93 | 37.23 | 13,060 | +0.55(+1.49%) |
May 04, 2021 | 36.85 | 37.06 | 36.68 | 36.68 | 4,171 | -0.15(-0.41%) |
May 03, 2021 | 36.42 | 36.84 | 36.42 | 36.83 | 1,192 | +0.50(+1.39%) |
Apr 30, 2021 | 36.67 | 36.80 | 36.33 | 36.33 | 12,800 | -0.44(-1.19%) |
Apr 29, 2021 | 37.35 | 37.35 | 36.76 | 36.76 | 370 | -0.60(-1.60%) |
Apr 28, 2021 | 37.33 | 37.47 | 37.19 | 37.36 | 1,229 | -0.19(-0.50%) |
Apr 27, 2021 | 37.55 | 37.61 | 37.10 | 37.55 | 2,069 | -0.11(-0.29%) |
Apr 26, 2021 | 37.13 | 37.66 | 37.13 | 37.66 | 10,551 | +0.88(+2.40%) |
Apr 23, 2021 | 36.68 | 37.32 | 36.58 | 36.78 | 1,800 | +0.07(+0.19%) |
Apr 22, 2021 | 37.12 | 37.12 | 36.71 | 36.71 | 884 | +0.10(+0.29%) |
Apr 21, 2021 | 36.40 | 36.60 | 36.40 | 36.60 | 939 | +0.30(+0.83%) |
Apr 20, 2021 | 36.25 | 36.43 | 36.23 | 36.30 | 6,149 | -0.41(-1.11%) |
Apr 19, 2021 | 37.23 | 37.23 | 36.58 | 36.71 | 4,153 | -0.81(-2.16%) |
Apr 16, 2021 | 36.91 | 37.53 | 36.91 | 37.52 | 4,700 | +0.90(+2.47%) |
Apr 15, 2021 | 36.47 | 36.70 | 36.25 | 36.62 | 3,968 | -0.13(-0.36%) |
Apr 14, 2021 | 36.88 | 36.88 | 36.75 | 36.75 | 344 | +0.17(+0.47%) |
Apr 13, 2021 | 36.05 | 36.74 | 35.91 | 36.58 | 8,568 | +0.76(+2.13%) |
Apr 12, 2021 | 35.96 | 35.96 | 35.81 | 35.81 | 565 | +0.00(+0.01%) |
Apr 09, 2021 | 35.70 | 36.37 | 35.37 | 35.81 | 3,300 | -0.22(-0.60%) |
Apr 08, 2021 | 35.90 | 36.05 | 35.78 | 36.02 | 1,560 | +0.24(+0.68%) |
Apr 07, 2021 | 35.53 | 36.00 | 35.18 | 35.78 | 2,860 | -0.59(-1.62%) |
Apr 06, 2021 | 35.91 | 36.37 | 35.55 | 36.37 | 17,999 | -0.02(-0.05%) |
Apr 05, 2021 | 35.99 | 36.53 | 35.98 | 36.39 | 27,201 | +0.10(+0.28%) |
Apr 01, 2021 | 36.65 | 36.70 | 36.25 | 36.29 | 10,200 | -0.28(-0.78%) |
Mar 31, 2021 | 36.08 | 36.57 | 36.08 | 36.57 | 441 | +0.59(+1.63%) |
Mar 30, 2021 | 36.12 | 36.12 | 35.97 | 35.98 | 1,566 | +0.00(+0.00%) |
Mar 29, 2021 | 36.00 | 36.00 | 35.97 | 35.98 | 1,440 | -0.02(-0.04%) |
Mar 26, 2021 | 35.86 | 36.00 | 35.66 | 36.00 | 300 | +0.53(+1.48%) |
Mar 25, 2021 | 35.12 | 35.47 | 35.12 | 35.47 | 2,182 | -0.06(-0.17%) |
Mar 24, 2021 | 35.48 | 35.65 | 35.16 | 35.54 | 1,689 | -0.06(-0.18%) |
Mar 23, 2021 | 36.18 | 36.18 | 35.60 | 35.60 | 13,667 | -1.26(-3.43%) |
Mar 22, 2021 | 37.08 | 37.11 | 36.86 | 36.86 | 1,916 | -0.19(-0.52%) |
Mar 19, 2021 | 36.98 | 37.17 | 36.98 | 37.05 | 1,100 | +0.08(+0.20%) |
Mar 18, 2021 | 37.26 | 37.70 | 36.98 | 36.98 | 3,233 | -0.77(-2.04%) |
Mar 17, 2021 | 37.39 | 37.97 | 37.25 | 37.75 | 1,725 | -0.55(-1.44%) |
Mar 16, 2021 | 38.60 | 38.60 | 38.30 | 38.30 | 1,014 | -0.09(-0.23%) |
Mar 15, 2021 | 38.04 | 38.39 | 37.84 | 38.39 | 6,909 | +0.86(+2.29%) |
Mar 12, 2021 | 37.48 | 37.53 | 37.21 | 37.53 | 1,700 | +0.05(+0.13%) |
Mar 11, 2021 | 37.37 | 37.75 | 37.14 | 37.48 | 800 | +0.43(+1.17%) |
Mar 10, 2021 | 36.91 | 37.08 | 36.83 | 37.05 | 4,121 | +0.54(+1.47%) |
Mar 09, 2021 | 36.97 | 36.97 | 36.43 | 36.51 | 14,028 | -0.39(-1.06%) |
Mar 08, 2021 | 36.91 | 37.25 | 36.61 | 36.90 | 3,982 | -0.22(-0.59%) |
Mar 05, 2021 | 36.95 | 37.27 | 36.86 | 37.12 | 5,700 | +0.12(+0.32%) |
Mar 04, 2021 | 37.79 | 38.17 | 37.00 | 37.00 | 4,517 | -0.63(-1.66%) |
Mar 03, 2021 | 37.65 | 38.11 | 37.37 | 37.63 | 1,840 | -0.12(-0.33%) |
Mar 02, 2021 | 37.47 | 38.14 | 37.47 | 37.75 | 2,301 | +0.23(+0.61%) |
Mar 01, 2021 | 37.22 | 37.52 | 37.22 | 37.52 | 639 | +0.36(+0.96%) |
Feb 26, 2021 | 37.09 | 37.16 | 37.00 | 37.16 | 600 | -0.11(-0.30%) |
Feb 25, 2021 | 37.75 | 37.78 | 37.28 | 37.28 | 2,203 | -0.39(-1.05%) |
Feb 24, 2021 | 37.24 | 37.78 | 37.24 | 37.67 | 8,071 | +0.80(+2.17%) |
Feb 23, 2021 | 37.03 | 37.03 | 36.87 | 36.87 | 1,791 | -0.13(-0.35%) |
Feb 22, 2021 | 37.00 | 37.15 | 36.80 | 37.00 | 4,231 | -0.08(-0.22%) |
Feb 19, 2021 | 37.38 | 37.38 | 37.08 | 37.08 | 3,000 | -0.12(-0.32%) |
Feb 18, 2021 | 37.24 | 37.25 | 36.88 | 37.20 | 5,253 | -0.38(-1.00%) |
Feb 17, 2021 | 37.60 | 37.60 | 37.33 | 37.58 | 13,747 | -0.30(-0.80%) |
Feb 16, 2021 | 37.39 | 37.97 | 37.39 | 37.88 | 9,223 | +0.11(+0.29%) |
Feb 12, 2021 | 37.55 | 37.77 | 37.55 | 37.77 | 1,400 | +0.19(+0.51%) |
Feb 11, 2021 | 37.74 | 37.74 | 37.42 | 37.58 | 837 | -0.07(-0.20%) |
Feb 10, 2021 | 37.65 | 37.65 | 37.38 | 37.65 | 4,873 | +0.11(+0.29%) |
Feb 09, 2021 | 37.59 | 37.67 | 37.54 | 37.54 | 2,226 | -0.05(-0.13%) |
Feb 08, 2021 | 37.18 | 37.69 | 37.18 | 37.59 | 23,769 | +0.62(+1.67%) |
Feb 05, 2021 | 37.05 | 37.19 | 36.66 | 36.97 | 3,200 | +0.40(+1.09%) |
Feb 04, 2021 | 36.53 | 36.58 | 36.40 | 36.58 | 693 | +0.38(+1.04%) |
Feb 03, 2021 | 36.21 | 36.21 | 36.00 | 36.20 | 3,404 | +0.13(+0.35%) |
Feb 02, 2021 | 36.26 | 36.48 | 36.01 | 36.07 | 8,733 | +0.31(+0.88%) |
Feb 01, 2021 | 35.52 | 35.76 | 35.48 | 35.76 | 4,012 | +0.12(+0.34%) |
Jan 29, 2021 | 36.13 | 36.13 | 35.64 | 35.64 | 1,100 | -0.49(-1.36%) |
Jan 28, 2021 | 35.99 | 36.26 | 35.99 | 36.13 | 663 | +0.36(+1.02%) |
Jan 27, 2021 | 36.35 | 36.36 | 35.77 | 35.77 | 11,096 | -1.23(-3.33%) |
Jan 26, 2021 | 37.00 | 37.10 | 37.00 | 37.00 | 1,338 | +0.16(+0.42%) |
Jan 25, 2021 | 36.70 | 36.84 | 36.52 | 36.84 | 3,319 | +0.06(+0.15%) |
Jan 22, 2021 | 36.75 | 36.79 | 36.52 | 36.79 | 1,400 | -0.57(-1.52%) |
Jan 21, 2021 | 37.55 | 37.55 | 37.36 | 37.36 | 814 | -0.19(-0.50%) |
Jan 20, 2021 | 37.56 | 37.75 | 37.48 | 37.54 | 6,874 | +0.44(+1.17%) |
Jan 19, 2021 | 37.97 | 37.97 | 36.92 | 37.11 | 16,677 | +0.19(+0.51%) |
Jan 15, 2021 | 36.90 | 37.18 | 36.90 | 36.92 | 5,700 | -0.16(-0.43%) |
Jan 14, 2021 | 37.03 | 37.30 | 37.03 | 37.08 | 6,249 | +0.05(+0.14%) |
Jan 13, 2021 | 36.78 | 37.03 | 36.64 | 37.03 | 7,422 | +0.15(+0.40%) |
Jan 12, 2021 | 36.47 | 37.06 | 36.47 | 36.88 | 1,895 | +0.54(+1.49%) |
Jan 11, 2021 | 36.35 | 36.50 | 36.34 | 36.34 | 2,486 | -0.20(-0.55%) |
Jan 08, 2021 | 36.91 | 36.91 | 36.54 | 36.54 | 5,300 | -0.34(-0.92%) |
Jan 07, 2021 | 36.70 | 37.02 | 36.70 | 36.88 | 3,546 | +0.34(+0.93%) |
Jan 06, 2021 | 36.65 | 36.79 | 36.49 | 36.54 | 5,955 | -0.05(-0.14%) |
Jan 05, 2021 | 36.41 | 36.75 | 36.41 | 36.59 | 1,057 | +0.43(+1.20%) |
Jan 04, 2021 | 36.65 | 36.65 | 36.06 | 36.16 | 1,322 | +0.14(+0.38%) |
Dec 31, 2020 | 36.02 | 36.02 | 36.02 | 5,929 | +0.36(+1.01%) | |
Dec 30, 2020 | 36.05 | 36.09 | 35.66 | 35.66 | 5,929 | -0.32(-0.88%) |
Dec 29, 2020 | 36.22 | 36.33 | 35.98 | 35.98 | 1,403 | -0.15(-0.42%) |
Dec 28, 2020 | 36.74 | 36.74 | 36.04 | 36.13 | 18,108 | +0.45(+1.26%) |
Dec 24, 2020 | 35.68 | 35.68 | 35.68 | 35.68 | 100 | +0.50(+1.42%) |
Dec 23, 2020 | 35.00 | 35.53 | 35.00 | 35.18 | 9,344 | +0.63(+1.82%) |
Dec 22, 2020 | 34.48 | 34.73 | 34.48 | 34.55 | 3,969 | -0.05(-0.14%) |
Dec 21, 2020 | 34.92 | 34.92 | 33.53 | 34.60 | 5,401 | -2.40(-6.48%) |
Dec 18, 2020 | 37.25 | 37.28 | 36.98 | 37.00 | 900 | -0.60(-1.60%) |
Dec 17, 2020 | 37.70 | 37.70 | 37.55 | 37.60 | 1,401 | +0.26(+0.69%) |
Dec 16, 2020 | 37.41 | 37.49 | 37.34 | 37.34 | 755 | +0.18(+0.48%) |
Dec 15, 2020 | 37.02 | 37.17 | 36.85 | 37.17 | 1,652 | +0.45(+1.22%) |
Dec 14, 2020 | 37.11 | 37.11 | 36.57 | 36.72 | 9,434 | -0.55(-1.48%) |
Dec 11, 2020 | 37.40 | 37.40 | 37.27 | 37.27 | 400 | +0.08(+0.20%) |
Dec 10, 2020 | 37.27 | 37.27 | 37.00 | 37.20 | 706 | -0.02(-0.06%) |
Dec 09, 2020 | 37.43 | 37.43 | 37.22 | 37.22 | 1,415 | -0.21(-0.55%) |
Dec 08, 2020 | 37.39 | 37.47 | 37.38 | 37.42 | 1,511 | -0.04(-0.11%) |
Dec 07, 2020 | 37.76 | 37.76 | 37.46 | 37.46 | 1,104 | +0.00(+0.00%) |
Dec 04, 2020 | 37.56 | 37.69 | 37.46 | 37.46 | 1,300 | +0.41(+1.11%) |
Dec 03, 2020 | 36.85 | 37.05 | 36.85 | 37.05 | 713 | +0.34(+0.93%) |
Dec 02, 2020 | 36.39 | 36.76 | 36.25 | 36.71 | 1,116 | +0.26(+0.73%) |
Dec 01, 2020 | 36.40 | 36.56 | 36.40 | 36.45 | 3,809 | +0.52(+1.45%) |
Nov 30, 2020 | 36.04 | 36.04 | 35.92 | 35.92 | 695 | +0.32(+0.91%) |
Nov 27, 2020 | 36.96 | 36.96 | 35.59 | 35.60 | 4,500 | +0.34(+0.96%) |
Nov 25, 2020 | 35.40 | 35.40 | 35.26 | 35.26 | 300 | -0.36(-1.02%) |
Nov 24, 2020 | 35.45 | 35.62 | 35.45 | 35.62 | 889 | +0.55(+1.57%) |
Nov 23, 2020 | 35.36 | 35.36 | 35.07 | 35.07 | 1,285 | +0.01(+0.03%) |
Nov 20, 2020 | 35.28 | 35.28 | 35.06 | 35.06 | 200 | +0.02(+0.05%) |
Nov 19, 2020 | 35.04 | 35.18 | 35.04 | 35.05 | 477 | -0.31(-0.86%) |
Nov 18, 2020 | 35.61 | 35.61 | 35.35 | 35.35 | 943 | +0.38(+1.07%) |
Nov 17, 2020 | 35.02 | 35.02 | 34.98 | 34.98 | 506 | -0.33(-0.92%) |
Nov 16, 2020 | 34.96 | 35.30 | 34.91 | 35.30 | 2,045 | +0.80(+2.32%) |
Nov 13, 2020 | 34.30 | 34.60 | 34.25 | 34.50 | 15,000 | +0.63(+1.86%) |
Nov 12, 2020 | 34.00 | 34.00 | 33.78 | 33.87 | 1,670 | -0.15(-0.43%) |
Nov 11, 2020 | 34.02 | 34.02 | 34.02 | 34.02 | 96 | -0.02(-0.07%) |
Nov 10, 2020 | 33.92 | 34.04 | 33.92 | 34.04 | 601 | +0.20(+0.59%) |
Nov 09, 2020 | 33.50 | 33.87 | 33.50 | 33.85 | 11,018 | +1.02(+3.11%) |
Nov 06, 2020 | 32.96 | 32.96 | 32.80 | 32.82 | 500 | -0.07(-0.20%) |
Nov 05, 2020 | 32.89 | 32.89 | 32.89 | 32.89 | 47 | +0.34(+1.05%) |
Nov 04, 2020 | 31.75 | 32.69 | 31.75 | 32.55 | 3,780 | +1.11(+3.54%) |
Nov 03, 2020 | 31.44 | 31.45 | 31.44 | 31.44 | 680 | +0.57(+1.83%) |