Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.63 | 45.76 | 45.34 | 45.59 | 47,041 | -0.11(-0.25%) |
Aug 30, 2021 | 45.79 | 45.79 | 45.59 | 45.70 | 62,738 | -0.02(-0.04%) |
Aug 27, 2021 | 44.83 | 45.79 | 44.83 | 45.72 | 45,105 | +0.98(+2.20%) |
Aug 26, 2021 | 44.99 | 45.02 | 44.74 | 44.74 | 85,928 | -0.30(-0.67%) |
Aug 25, 2021 | 45.02 | 45.23 | 44.94 | 45.04 | 45,526 | +0.05(+0.10%) |
Aug 24, 2021 | 45.05 | 45.15 | 44.98 | 44.99 | 58,425 | -0.10(-0.23%) |
Aug 23, 2021 | 45.16 | 45.22 | 44.94 | 45.09 | 91,651 | +0.19(+0.42%) |
Aug 20, 2021 | 44.24 | 45.00 | 44.16 | 44.90 | 26,239 | +0.60(+1.35%) |
Aug 19, 2021 | 44.12 | 44.36 | 44.07 | 44.31 | 59,681 | -0.07(-0.17%) |
Aug 18, 2021 | 44.69 | 44.91 | 44.37 | 44.38 | 68,174 | -0.35(-0.77%) |
Aug 17, 2021 | 44.72 | 45.01 | 44.38 | 44.73 | 53,647 | -0.30(-0.67%) |
Aug 16, 2021 | 44.85 | 45.10 | 44.66 | 45.03 | 44,446 | +0.01(+0.02%) |
Aug 13, 2021 | 44.91 | 45.05 | 44.76 | 45.02 | 48,967 | +0.12(+0.27%) |
Aug 12, 2021 | 44.94 | 44.98 | 44.74 | 44.90 | 52,205 | -0.08(-0.19%) |
Aug 11, 2021 | 44.85 | 44.98 | 44.71 | 44.98 | 41,923 | +0.21(+0.46%) |
Aug 10, 2021 | 44.67 | 44.90 | 44.56 | 44.77 | 47,668 | +0.14(+0.31%) |
Aug 09, 2021 | 44.83 | 44.83 | 44.61 | 44.63 | 94,449 | -0.28(-0.63%) |
Aug 06, 2021 | 44.73 | 44.99 | 44.70 | 44.91 | 109,725 | +0.43(+0.97%) |
Aug 05, 2021 | 44.14 | 44.51 | 44.14 | 44.48 | 36,713 | +0.57(+1.30%) |
Aug 04, 2021 | 44.20 | 44.33 | 43.90 | 43.91 | 50,393 | -0.59(-1.33%) |
Aug 03, 2021 | 44.22 | 44.54 | 44.07 | 44.50 | 50,101 | +0.40(+0.91%) |
Aug 02, 2021 | 44.41 | 44.80 | 44.04 | 44.10 | 44,984 | -0.18(-0.40%) |
Jul 30, 2021 | 44.10 | 44.55 | 44.10 | 44.28 | 127,285 | +0.08(+0.19%) |
Jul 29, 2021 | 43.98 | 44.40 | 43.98 | 44.19 | 70,541 | +0.50(+1.14%) |
Jul 28, 2021 | 43.62 | 43.98 | 43.34 | 43.70 | 112,864 | +0.18(+0.41%) |
Jul 27, 2021 | 43.51 | 43.66 | 43.32 | 43.52 | 67,397 | -0.18(-0.41%) |
Jul 26, 2021 | 43.60 | 43.95 | 43.60 | 43.70 | 96,419 | +0.11(+0.26%) |
Jul 23, 2021 | 43.28 | 43.60 | 43.13 | 43.58 | 92,706 | +0.46(+1.06%) |
Jul 22, 2021 | 43.55 | 43.55 | 43.06 | 43.13 | 144,809 | -0.52(-1.20%) |
Jul 21, 2021 | 43.65 | 43.95 | 43.60 | 43.65 | 103,009 | +0.18(+0.41%) |
Jul 20, 2021 | 42.72 | 43.82 | 42.72 | 43.47 | 75,040 | +0.83(+1.95%) |
Jul 19, 2021 | 42.71 | 42.97 | 42.34 | 42.64 | 135,480 | -0.66(-1.54%) |
Jul 16, 2021 | 43.78 | 43.79 | 43.28 | 43.30 | 318,511 | -0.23(-0.54%) |
Jul 15, 2021 | 43.29 | 43.63 | 43.22 | 43.54 | 129,458 | +0.01(+0.02%) |
Jul 14, 2021 | 43.69 | 43.78 | 43.44 | 43.53 | 92,662 | -0.04(-0.09%) |
Jul 13, 2021 | 43.91 | 43.93 | 43.53 | 43.57 | 42,156 | -0.51(-1.15%) |
Jul 12, 2021 | 43.76 | 44.08 | 43.72 | 44.07 | 54,723 | +0.21(+0.47%) |
Jul 09, 2021 | 43.50 | 43.92 | 43.44 | 43.87 | 111,872 | +0.69(+1.61%) |
Jul 08, 2021 | 43.04 | 43.51 | 42.92 | 43.17 | 76,946 | -0.40(-0.92%) |
Jul 07, 2021 | 43.59 | 43.76 | 43.43 | 43.58 | 60,752 | -0.12(-0.28%) |
Jul 06, 2021 | 43.95 | 43.95 | 43.16 | 43.70 | 70,027 | -0.29(-0.66%) |
Jul 02, 2021 | 44.24 | 44.24 | 43.89 | 43.99 | 61,719 | -0.19(-0.42%) |
Jul 01, 2021 | 44.03 | 44.24 | 43.97 | 44.17 | 92,704 | +0.26(+0.60%) |
Jun 30, 2021 | 43.74 | 44.02 | 43.71 | 43.91 | 61,426 | +0.09(+0.21%) |
Jun 29, 2021 | 43.97 | 44.09 | 43.81 | 43.82 | 65,106 | -0.15(-0.34%) |
Jun 28, 2021 | 44.40 | 44.40 | 43.72 | 43.97 | 383,396 | -0.31(-0.70%) |
Jun 25, 2021 | 44.10 | 44.49 | 44.04 | 44.28 | 76,641 | +0.22(+0.49%) |
Jun 24, 2021 | 43.87 | 44.09 | 43.69 | 44.06 | 53,578 | +0.38(+0.88%) |
Jun 23, 2021 | 43.81 | 44.00 | 43.68 | 43.68 | 57,958 | -0.14(-0.32%) |
Jun 22, 2021 | 43.72 | 43.94 | 43.50 | 43.82 | 58,693 | +0.04(+0.09%) |
Jun 21, 2021 | 43.32 | 43.93 | 43.32 | 43.78 | 73,611 | +0.63(+1.47%) |
Jun 18, 2021 | 43.74 | 43.87 | 43.12 | 43.15 | 120,693 | -0.92(-2.10%) |
Jun 17, 2021 | 44.43 | 44.44 | 43.81 | 44.07 | 110,515 | -0.42(-0.94%) |
Jun 16, 2021 | 44.59 | 44.71 | 44.36 | 44.49 | 47,769 | -0.19(-0.42%) |
Jun 15, 2021 | 44.60 | 44.74 | 44.44 | 44.68 | 152,051 | +0.08(+0.19%) |
Jun 14, 2021 | 44.72 | 44.81 | 44.46 | 44.60 | 61,779 | -0.07(-0.15%) |
Jun 11, 2021 | 44.55 | 44.79 | 44.46 | 44.66 | 63,223 | +0.21(+0.46%) |
Jun 10, 2021 | 44.74 | 44.74 | 44.41 | 44.46 | 80,392 | -0.07(-0.17%) |
Jun 09, 2021 | 44.79 | 44.92 | 44.48 | 44.53 | 66,121 | -0.26(-0.58%) |
Jun 08, 2021 | 44.58 | 44.87 | 44.53 | 44.79 | 169,654 | +0.31(+0.69%) |
Jun 07, 2021 | 44.37 | 44.52 | 44.32 | 44.48 | 41,852 | +0.15(+0.34%) |
Jun 04, 2021 | 44.31 | 44.41 | 44.22 | 44.33 | 71,576 | +0.09(+0.21%) |
Jun 03, 2021 | 44.10 | 44.27 | 43.90 | 44.24 | 63,792 | -0.07(-0.17%) |
Jun 02, 2021 | 44.78 | 44.82 | 44.17 | 44.32 | 145,996 | -0.30(-0.67%) |
Jun 01, 2021 | 44.42 | 44.77 | 44.33 | 44.61 | 123,093 | +0.42(+0.95%) |
May 28, 2021 | 44.24 | 44.32 | 44.06 | 44.19 | 168,904 | +0.07(+0.17%) |
May 27, 2021 | 44.13 | 44.38 | 44.12 | 44.12 | 85,339 | +0.15(+0.34%) |
May 26, 2021 | 43.66 | 44.04 | 43.66 | 43.97 | 94,163 | +0.38(+0.88%) |
May 25, 2021 | 44.03 | 44.10 | 43.56 | 43.59 | 115,370 | -0.37(-0.85%) |
May 24, 2021 | 43.85 | 44.10 | 43.72 | 43.96 | 86,804 | +0.21(+0.47%) |
May 21, 2021 | 43.96 | 44.05 | 43.59 | 43.76 | 47,990 | +0.08(+0.19%) |
May 20, 2021 | 43.42 | 43.73 | 43.29 | 43.67 | 44,206 | +0.21(+0.49%) |
May 19, 2021 | 42.96 | 43.46 | 42.82 | 43.46 | 86,723 | -0.01(-0.02%) |
May 18, 2021 | 43.90 | 43.96 | 43.47 | 43.47 | 78,283 | -0.47(-1.06%) |
May 17, 2021 | 43.96 | 44.07 | 43.77 | 43.93 | 68,240 | -0.17(-0.38%) |
May 14, 2021 | 43.83 | 44.15 | 43.75 | 44.10 | 61,131 | +0.50(+1.16%) |
May 13, 2021 | 42.43 | 43.76 | 42.43 | 43.60 | 155,303 | +1.21(+2.86%) |
May 12, 2021 | 42.98 | 43.18 | 42.30 | 42.38 | 136,084 | -0.79(-1.84%) |
May 11, 2021 | 42.77 | 43.28 | 42.51 | 43.18 | 185,544 | -0.31(-0.71%) |
May 10, 2021 | 44.03 | 44.16 | 43.48 | 43.48 | 396,117 | -0.50(-1.13%) |
May 07, 2021 | 43.64 | 44.03 | 43.64 | 43.98 | 98,595 | +0.21(+0.49%) |
May 06, 2021 | 43.33 | 43.76 | 43.17 | 43.76 | 140,508 | +0.34(+0.77%) |
May 05, 2021 | 43.49 | 43.61 | 43.01 | 43.43 | 124,689 | -0.09(-0.21%) |
May 04, 2021 | 43.45 | 43.62 | 43.34 | 43.52 | 86,077 | -0.12(-0.28%) |
May 03, 2021 | 43.36 | 43.90 | 43.33 | 43.64 | 99,201 | +0.52(+1.21%) |
Apr 30, 2021 | 43.33 | 43.49 | 43.08 | 43.12 | 147,119 | -0.47(-1.07%) |
Apr 29, 2021 | 43.71 | 43.85 | 43.43 | 43.59 | 208,726 | +0.06(+0.13%) |
Apr 28, 2021 | 43.43 | 43.58 | 43.29 | 43.53 | 247,475 | +0.02(+0.04%) |
Apr 27, 2021 | 43.68 | 43.71 | 43.41 | 43.51 | 209,667 | -0.16(-0.36%) |
Apr 26, 2021 | 44.06 | 44.14 | 43.63 | 43.67 | 101,339 | -0.25(-0.57%) |
Apr 23, 2021 | 43.58 | 44.14 | 43.54 | 43.92 | 126,882 | +0.51(+1.18%) |
Apr 22, 2021 | 43.81 | 43.86 | 43.39 | 43.41 | 290,381 | -0.31(-0.70%) |
Apr 21, 2021 | 43.06 | 43.75 | 43.06 | 43.72 | 215,885 | +0.57(+1.32%) |
Apr 20, 2021 | 43.50 | 43.64 | 42.93 | 43.15 | 267,515 | -0.55(-1.26%) |
Apr 19, 2021 | 43.81 | 43.96 | 43.32 | 43.70 | 302,897 | -0.29(-0.66%) |
Apr 16, 2021 | 44.07 | 44.07 | 43.75 | 43.99 | 130,736 | +0.17(+0.38%) |
Apr 15, 2021 | 43.76 | 43.84 | 43.53 | 43.82 | 224,729 | +0.25(+0.58%) |
Apr 14, 2021 | 43.31 | 43.84 | 43.31 | 43.57 | 112,937 | +0.30(+0.69%) |
Apr 13, 2021 | 43.37 | 43.42 | 43.10 | 43.27 | 157,515 | -0.22(-0.52%) |
Apr 12, 2021 | 43.45 | 43.53 | 43.27 | 43.49 | 133,334 | +0.21(+0.47%) |
Apr 09, 2021 | 43.19 | 43.36 | 43.05 | 43.29 | 151,830 | +0.08(+0.19%) |
Apr 08, 2021 | 43.05 | 43.24 | 42.79 | 43.20 | 188,073 | +0.24(+0.57%) |
Apr 07, 2021 | 43.43 | 43.61 | 42.86 | 42.96 | 469,038 | -0.51(-1.18%) |
Apr 06, 2021 | 43.65 | 43.90 | 43.42 | 43.47 | 5,462,736 | -0.19(-0.43%) |
Apr 05, 2021 | 43.69 | 43.73 | 43.45 | 43.66 | 142,821 | +0.34(+0.78%) |
Apr 01, 2021 | 42.90 | 43.33 | 42.79 | 43.33 | 199,906 | +0.47(+1.09%) |
Mar 31, 2021 | 43.02 | 43.17 | 42.73 | 42.86 | 395,213 | -0.07(-0.17%) |
Mar 30, 2021 | 42.77 | 43.03 | 42.65 | 42.93 | 244,053 | +0.21(+0.50%) |
Mar 29, 2021 | 43.07 | 43.75 | 42.69 | 42.72 | 271,072 | -0.59(-1.36%) |
Mar 26, 2021 | 42.56 | 43.33 | 42.56 | 43.31 | 182,453 | +1.02(+2.41%) |
Mar 25, 2021 | 41.63 | 42.45 | 41.46 | 42.29 | 1,446,208 | +0.49(+1.16%) |
Mar 24, 2021 | 42.34 | 42.87 | 41.80 | 41.80 | 342,355 | -0.29(-0.69%) |
Mar 23, 2021 | 42.71 | 42.95 | 41.92 | 42.09 | 434,582 | -0.92(-2.15%) |
Mar 22, 2021 | 43.47 | 43.66 | 42.90 | 43.02 | 162,170 | -0.47(-1.08%) |
Mar 19, 2021 | 43.39 | 43.66 | 43.18 | 43.49 | 240,111 | -0.06(-0.13%) |
Mar 18, 2021 | 43.70 | 44.26 | 43.42 | 43.54 | 193,635 | -0.35(-0.81%) |
Mar 17, 2021 | 43.89 | 43.99 | 43.63 | 43.90 | 201,729 | -0.10(-0.23%) |
Mar 16, 2021 | 44.23 | 44.25 | 43.93 | 44.00 | 199,241 | -0.33(-0.74%) |
Mar 15, 2021 | 44.39 | 44.40 | 43.88 | 44.33 | 554,393 | -0.09(-0.21%) |
Mar 12, 2021 | 43.94 | 44.50 | 43.94 | 44.42 | 324,015 | +0.44(+0.99%) |
Mar 11, 2021 | 43.88 | 44.03 | 43.76 | 43.98 | 299,005 | +0.25(+0.57%) |
Mar 10, 2021 | 43.26 | 43.82 | 43.20 | 43.73 | 466,876 | +0.62(+1.45%) |
Mar 09, 2021 | 43.19 | 43.58 | 43.07 | 43.11 | 306,789 | +0.10(+0.24%) |
Mar 08, 2021 | 42.46 | 43.26 | 42.40 | 43.00 | 354,307 | +0.68(+1.61%) |
Mar 05, 2021 | 41.84 | 42.42 | 41.50 | 42.32 | 296,405 | +0.95(+2.29%) |
Mar 04, 2021 | 41.87 | 42.23 | 41.20 | 41.37 | 510,509 | -0.52(-1.24%) |
Mar 03, 2021 | 41.77 | 42.45 | 41.74 | 41.90 | 320,107 | +0.22(+0.54%) |
Mar 02, 2021 | 42.26 | 42.44 | 41.67 | 41.67 | 342,738 | -0.63(-1.50%) |
Mar 01, 2021 | 41.92 | 42.46 | 41.92 | 42.31 | 518,998 | +0.88(+2.13%) |
Feb 26, 2021 | 41.85 | 41.97 | 41.24 | 41.42 | 1,060,248 | -0.43(-1.02%) |
Feb 25, 2021 | 42.45 | 42.70 | 41.77 | 41.85 | 693,057 | -0.64(-1.51%) |
Feb 24, 2021 | 41.83 | 42.63 | 41.83 | 42.49 | 227,814 | +0.66(+1.58%) |
Feb 23, 2021 | 41.57 | 42.02 | 41.50 | 41.83 | 516,251 | +0.01(+0.02%) |
Feb 22, 2021 | 41.31 | 41.91 | 41.31 | 41.82 | 208,182 | +0.23(+0.56%) |
Feb 19, 2021 | 41.33 | 41.78 | 41.31 | 41.59 | 172,965 | +0.41(+0.99%) |
Feb 18, 2021 | 41.25 | 41.46 | 41.07 | 41.18 | 211,392 | -0.25(-0.61%) |
Feb 17, 2021 | 41.25 | 41.54 | 41.10 | 41.43 | 183,125 | -0.14(-0.34%) |
Feb 16, 2021 | 42.08 | 42.08 | 41.55 | 41.57 | 170,218 | -0.30(-0.71%) |
Feb 12, 2021 | 41.69 | 41.93 | 41.67 | 41.87 | 330,461 | -0.03(-0.07%) |
Feb 11, 2021 | 41.91 | 42.20 | 41.38 | 41.90 | 782,292 | +0.22(+0.54%) |
Feb 10, 2021 | 42.38 | 42.38 | 41.55 | 41.67 | 279,533 | -0.53(-1.26%) |
Feb 09, 2021 | 41.52 | 42.34 | 41.48 | 42.20 | 359,304 | +0.76(+1.84%) |
Feb 08, 2021 | 40.61 | 41.47 | 40.61 | 41.44 | 209,037 | +1.15(+2.87%) |
Feb 05, 2021 | 40.30 | 40.37 | 39.98 | 40.29 | 252,250 | +0.30(+0.74%) |
Feb 04, 2021 | 39.53 | 40.06 | 39.53 | 39.99 | 183,613 | +0.57(+1.44%) |
Feb 03, 2021 | 39.42 | 39.45 | 38.97 | 39.42 | 146,062 | +0.01(+0.02%) |
Feb 02, 2021 | 39.13 | 39.53 | 39.02 | 39.41 | 171,093 | +0.54(+1.39%) |
Feb 01, 2021 | 38.53 | 39.00 | 38.04 | 38.87 | 230,085 | +0.66(+1.73%) |
Jan 29, 2021 | 38.84 | 39.09 | 38.18 | 38.21 | 313,272 | -0.56(-1.44%) |
Jan 28, 2021 | 39.45 | 39.45 | 38.73 | 38.77 | 320,745 | -0.45(-1.14%) |
Jan 27, 2021 | 39.24 | 39.51 | 39.02 | 39.22 | 243,382 | -0.67(-1.68%) |
Jan 26, 2021 | 40.28 | 40.30 | 39.74 | 39.89 | 235,207 | -0.17(-0.42%) |
Jan 25, 2021 | 39.88 | 40.39 | 39.65 | 40.05 | 256,681 | +0.03(+0.07%) |
Jan 22, 2021 | 39.40 | 40.06 | 39.25 | 40.03 | 222,599 | +0.33(+0.82%) |
Jan 21, 2021 | 39.99 | 40.02 | 39.58 | 39.70 | 248,201 | -0.39(-0.98%) |
Jan 20, 2021 | 40.06 | 40.34 | 39.83 | 40.09 | 324,238 | +0.11(+0.28%) |
Jan 19, 2021 | 40.03 | 40.10 | 39.83 | 39.98 | 295,312 | +0.23(+0.59%) |
Jan 15, 2021 | 39.85 | 39.96 | 39.49 | 39.75 | 414,581 | -0.59(-1.45%) |
Jan 14, 2021 | 39.91 | 40.44 | 39.91 | 40.33 | 237,788 | +0.59(+1.48%) |
Jan 13, 2021 | 40.00 | 40.11 | 39.66 | 39.75 | 306,887 | -0.30(-0.74%) |
Jan 12, 2021 | 39.71 | 40.08 | 39.71 | 40.04 | 260,951 | +0.41(+1.03%) |
Jan 11, 2021 | 39.34 | 39.76 | 39.34 | 39.63 | 365,067 | -0.13(-0.33%) |
Jan 08, 2021 | 40.21 | 40.26 | 39.43 | 39.76 | 362,261 | -0.33(-0.81%) |
Jan 07, 2021 | 40.03 | 40.15 | 39.67 | 40.09 | 655,774 | +0.20(+0.49%) |
Jan 06, 2021 | 38.42 | 40.11 | 38.03 | 39.89 | 449,941 | +1.83(+4.82%) |
Jan 05, 2021 | 37.57 | 38.36 | 37.54 | 38.06 | 156,593 | +0.37(+0.99%) |
Jan 04, 2021 | 38.01 | 38.26 | 37.23 | 37.69 | 507,798 | -0.23(-0.61%) |
Dec 31, 2020 | 37.92 | 37.92 | 37.92 | 179,200 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.56 | 37.88 | 37.56 | 37.69 | 179,200 | +0.21(+0.57%) |
Dec 29, 2020 | 38.03 | 38.06 | 37.32 | 37.47 | 237,852 | -0.47(-1.25%) |
Dec 28, 2020 | 37.96 | 38.13 | 37.81 | 37.95 | 189,505 | +0.38(+1.02%) |
Dec 24, 2020 | 37.47 | 37.65 | 37.40 | 37.57 | 73,376 | +0.08(+0.22%) |
Dec 23, 2020 | 37.14 | 37.60 | 37.14 | 37.48 | 190,120 | +0.34(+0.93%) |
Dec 22, 2020 | 36.96 | 37.23 | 36.96 | 37.14 | 185,768 | +0.07(+0.20%) |
Dec 21, 2020 | 36.81 | 37.19 | 36.68 | 37.07 | 248,526 | -0.35(-0.94%) |
Dec 18, 2020 | 37.53 | 37.87 | 37.40 | 37.42 | 323,528 | -0.19(-0.52%) |
Dec 17, 2020 | 37.50 | 37.73 | 37.40 | 37.61 | 202,058 | +0.13(+0.35%) |
Dec 16, 2020 | 37.63 | 37.73 | 37.39 | 37.48 | 347,866 | -0.07(-0.20%) |
Dec 15, 2020 | 37.03 | 37.56 | 36.92 | 37.55 | 184,017 | +0.75(+2.04%) |
Dec 14, 2020 | 36.94 | 37.23 | 36.80 | 36.80 | 234,573 | -0.02(-0.05%) |
Dec 11, 2020 | 36.56 | 36.95 | 36.54 | 36.82 | 180,277 | -0.03(-0.08%) |
Dec 10, 2020 | 36.60 | 36.93 | 36.49 | 36.85 | 186,520 | +0.00(+0.00%) |
Dec 09, 2020 | 36.91 | 37.12 | 36.65 | 36.85 | 348,337 | +0.07(+0.20%) |
Dec 08, 2020 | 36.30 | 36.79 | 36.30 | 36.78 | 176,296 | +0.25(+0.68%) |
Dec 07, 2020 | 36.49 | 36.61 | 36.41 | 36.53 | 167,954 | -0.07(-0.20%) |
Dec 04, 2020 | 35.92 | 36.63 | 35.92 | 36.60 | 223,026 | +0.83(+2.33%) |
Dec 03, 2020 | 35.76 | 35.97 | 35.68 | 35.77 | 313,718 | +0.15(+0.42%) |
Dec 02, 2020 | 35.45 | 35.67 | 35.33 | 35.62 | 206,097 | +0.04(+0.10%) |
Dec 01, 2020 | 35.69 | 35.91 | 35.46 | 35.58 | 228,417 | +0.25(+0.71%) |
Nov 30, 2020 | 35.74 | 35.80 | 35.27 | 35.33 | 280,488 | -0.55(-1.52%) |
Nov 27, 2020 | 35.92 | 35.92 | 35.55 | 35.88 | 113,564 | -0.05(-0.13%) |
Nov 25, 2020 | 36.16 | 36.16 | 35.79 | 35.92 | 504,669 | -0.32(-0.89%) |
Nov 24, 2020 | 35.89 | 36.38 | 35.76 | 36.25 | 284,688 | +0.73(+2.06%) |
Nov 23, 2020 | 35.41 | 35.70 | 35.32 | 35.52 | 310,134 | +0.34(+0.97%) |
Nov 20, 2020 | 35.06 | 35.25 | 34.91 | 35.17 | 811,357 | -0.06(-0.18%) |
Nov 19, 2020 | 35.07 | 35.26 | 34.84 | 35.24 | 290,518 | +0.09(+0.26%) |
Nov 18, 2020 | 35.78 | 35.92 | 35.15 | 35.15 | 408,465 | -0.58(-1.63%) |
Nov 17, 2020 | 35.36 | 35.82 | 35.07 | 35.73 | 265,467 | +0.05(+0.13%) |
Nov 16, 2020 | 35.43 | 35.71 | 35.26 | 35.68 | 306,557 | +0.82(+2.36%) |
Nov 13, 2020 | 34.35 | 35.00 | 34.34 | 34.86 | 244,400 | +0.70(+2.06%) |
Nov 12, 2020 | 34.49 | 34.55 | 33.78 | 34.15 | 659,760 | -0.59(-1.71%) |
Nov 11, 2020 | 35.08 | 35.08 | 34.41 | 34.75 | 377,278 | -0.21(-0.61%) |
Nov 10, 2020 | 34.27 | 35.16 | 34.06 | 34.96 | 522,721 | +0.84(+2.47%) |
Nov 09, 2020 | 34.05 | 34.98 | 33.54 | 34.12 | 508,595 | +1.53(+4.69%) |
Nov 06, 2020 | 32.91 | 33.04 | 32.57 | 32.59 | 376,963 | -0.22(-0.68%) |
Nov 05, 2020 | 32.44 | 32.99 | 32.44 | 32.81 | 412,043 | +0.61(+1.90%) |
Nov 04, 2020 | 32.35 | 32.67 | 32.03 | 32.20 | 592,680 | -0.41(-1.25%) |
Nov 03, 2020 | 32.28 | 32.79 | 32.28 | 32.61 | 379,281 | +0.76(+2.39%) |
Nov 02, 2020 | 31.67 | 31.88 | 31.47 | 31.85 | 1,582,810 | +0.45(+1.45%) |
Oct 30, 2020 | 31.50 | 31.72 | 31.15 | 31.39 | 488,045 | -0.19(-0.59%) |
Oct 29, 2020 | 31.16 | 31.74 | 30.98 | 31.58 | 302,157 | +0.37(+1.19%) |
Oct 28, 2020 | 31.54 | 31.73 | 31.20 | 31.21 | 529,367 | -0.91(-2.83%) |
Oct 27, 2020 | 32.44 | 32.50 | 32.10 | 32.12 | 286,504 | -0.34(-1.06%) |
Oct 26, 2020 | 32.62 | 32.63 | 32.15 | 32.46 | 284,909 | -0.50(-1.52%) |
Oct 23, 2020 | 32.92 | 33.05 | 32.76 | 32.96 | 290,711 | +0.16(+0.48%) |
Oct 22, 2020 | 32.48 | 32.80 | 32.42 | 32.80 | 279,143 | +0.44(+1.35%) |
Oct 21, 2020 | 32.37 | 32.55 | 32.31 | 32.37 | 488,383 | +0.07(+0.23%) |
Oct 20, 2020 | 32.34 | 32.54 | 32.19 | 32.29 | 272,855 | +0.14(+0.43%) |
Oct 19, 2020 | 32.69 | 32.83 | 32.12 | 32.15 | 220,548 | -0.49(-1.50%) |
Oct 16, 2020 | 32.67 | 32.88 | 32.60 | 32.64 | 233,389 | -0.07(-0.23%) |
Oct 15, 2020 | 31.98 | 32.75 | 31.98 | 32.72 | 394,787 | +0.36(+1.12%) |
Oct 14, 2020 | 32.66 | 32.81 | 32.35 | 32.36 | 293,382 | -0.27(-0.82%) |
Oct 13, 2020 | 32.86 | 33.01 | 32.52 | 32.63 | 308,511 | -0.44(-1.32%) |
Oct 12, 2020 | 32.70 | 33.12 | 32.69 | 33.06 | 315,947 | +0.40(+1.22%) |
Oct 09, 2020 | 32.76 | 32.84 | 32.55 | 32.66 | 432,018 | +0.12(+0.37%) |
Oct 08, 2020 | 32.29 | 32.60 | 32.26 | 32.54 | 261,170 | +0.47(+1.47%) |
Oct 07, 2020 | 32.04 | 32.24 | 31.88 | 32.07 | 633,383 | +0.20(+0.64%) |
Oct 06, 2020 | 31.88 | 32.44 | 31.76 | 31.87 | 692,267 | +0.18(+0.56%) |
Oct 05, 2020 | 31.28 | 31.73 | 31.28 | 31.69 | 352,413 | +0.57(+1.85%) |
Oct 02, 2020 | 30.44 | 31.23 | 30.44 | 31.12 | 597,831 | +0.18(+0.57%) |
Oct 01, 2020 | 30.82 | 31.00 | 30.52 | 30.94 | 626,669 | +0.19(+0.60%) |
Sep 30, 2020 | 30.82 | 31.17 | 30.52 | 30.75 | 559,425 | +0.02(+0.06%) |
Sep 29, 2020 | 30.78 | 30.99 | 30.51 | 30.74 | 447,420 | -0.11(-0.36%) |
Sep 28, 2020 | 30.56 | 30.97 | 30.56 | 30.85 | 670,828 | +0.63(+2.08%) |
Sep 25, 2020 | 29.84 | 30.31 | 29.84 | 30.22 | 606,899 | +0.24(+0.80%) |
Sep 24, 2020 | 29.76 | 30.37 | 29.65 | 29.98 | 1,591,762 | +0.21(+0.72%) |
Sep 23, 2020 | 30.38 | 30.64 | 29.76 | 29.76 | 297,873 | -0.67(-2.19%) |
Sep 22, 2020 | 30.39 | 30.61 | 30.12 | 30.43 | 367,107 | +0.11(+0.37%) |
Sep 21, 2020 | 30.70 | 31.03 | 30.01 | 30.32 | 362,099 | -1.19(-3.79%) |
Sep 18, 2020 | 31.67 | 31.92 | 31.17 | 31.51 | 271,712 | -0.14(-0.44%) |
Sep 17, 2020 | 31.54 | 31.82 | 31.42 | 31.65 | 349,168 | -0.27(-0.84%) |
Sep 16, 2020 | 31.88 | 32.26 | 31.87 | 31.92 | 428,175 | +0.10(+0.32%) |
Sep 15, 2020 | 31.98 | 32.13 | 31.76 | 31.82 | 270,363 | -0.08(-0.26%) |
Sep 14, 2020 | 31.71 | 31.99 | 31.65 | 31.90 | 221,606 | +0.40(+1.26%) |
Sep 11, 2020 | 31.75 | 31.87 | 31.30 | 31.51 | 404,599 | -0.14(-0.44%) |
Sep 10, 2020 | 32.15 | 32.22 | 31.64 | 31.64 | 364,179 | -0.45(-1.41%) |
Sep 09, 2020 | 32.03 | 32.32 | 31.95 | 32.10 | 277,063 | +0.26(+0.81%) |
Sep 08, 2020 | 32.18 | 32.42 | 31.77 | 31.84 | 319,479 | -0.64(-1.97%) |
Sep 04, 2020 | 33.01 | 33.01 | 32.21 | 32.48 | 259,729 | -0.13(-0.40%) |
Sep 03, 2020 | 33.18 | 33.35 | 32.49 | 32.61 | 324,290 | -0.69(-2.09%) |
Sep 02, 2020 | 32.79 | 33.38 | 32.79 | 33.30 | 367,344 | +0.53(+1.61%) |