Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.04 | 45.22 | 44.35 | 44.26 | 49,541 | -0.61(-1.36%) |
Sep 29, 2021 | 44.65 | 45.03 | 44.61 | 44.87 | 31,168 | +0.29(+0.65%) |
Sep 28, 2021 | 44.97 | 44.99 | 44.51 | 44.58 | 40,557 | -0.47(-1.04%) |
Sep 27, 2021 | 44.72 | 45.42 | 44.72 | 45.05 | 33,650 | +0.34(+0.76%) |
Sep 24, 2021 | 44.45 | 44.92 | 44.45 | 44.71 | 33,209 | +0.07(+0.15%) |
Sep 23, 2021 | 44.34 | 44.95 | 44.34 | 44.64 | 45,129 | +0.42(+0.96%) |
Sep 22, 2021 | 43.91 | 44.49 | 43.91 | 44.22 | 42,433 | +0.47(+1.07%) |
Sep 21, 2021 | 43.97 | 44.08 | 43.65 | 43.75 | 93,961 | -0.02(-0.04%) |
Sep 20, 2021 | 43.52 | 43.83 | 43.26 | 43.77 | 167,378 | -0.44(-0.99%) |
Sep 17, 2021 | 44.20 | 44.36 | 43.98 | 44.21 | 79,701 | -0.01(-0.02%) |
Sep 16, 2021 | 44.40 | 44.48 | 43.99 | 44.22 | 67,024 | -0.24(-0.55%) |
Sep 15, 2021 | 44.19 | 44.50 | 44.14 | 44.46 | 52,648 | +0.25(+0.57%) |
Sep 14, 2021 | 44.72 | 44.72 | 44.09 | 44.21 | 86,459 | -0.39(-0.88%) |
Sep 13, 2021 | 44.65 | 44.69 | 44.33 | 44.60 | 79,442 | +0.18(+0.40%) |
Sep 10, 2021 | 45.05 | 45.05 | 44.42 | 44.42 | 126,377 | -0.48(-1.06%) |
Sep 09, 2021 | 45.27 | 45.32 | 44.91 | 44.90 | 150,734 | -0.48(-1.05%) |
Sep 08, 2021 | 45.18 | 45.39 | 45.14 | 45.38 | 110,657 | +0.08(+0.17%) |
Sep 07, 2021 | 45.71 | 45.82 | 45.29 | 45.30 | 74,033 | -0.44(-0.96%) |
Sep 03, 2021 | 45.76 | 45.88 | 45.64 | 45.74 | 45,319 | -0.22(-0.47%) |
Sep 02, 2021 | 45.89 | 46.00 | 45.72 | 45.96 | 57,202 | +0.16(+0.35%) |
Sep 01, 2021 | 45.77 | 45.90 | 45.46 | 45.80 | 96,454 | +0.16(+0.35%) |
Aug 31, 2021 | 45.68 | 45.82 | 45.39 | 45.64 | 46,986 | -0.11(-0.25%) |
Aug 30, 2021 | 45.84 | 45.84 | 45.64 | 45.75 | 62,665 | -0.02(-0.04%) |
Aug 27, 2021 | 44.88 | 45.85 | 44.88 | 45.77 | 45,053 | +0.98(+2.20%) |
Aug 26, 2021 | 45.04 | 45.07 | 44.79 | 44.79 | 85,828 | -0.30(-0.67%) |
Aug 25, 2021 | 45.07 | 45.29 | 44.99 | 45.09 | 45,473 | +0.05(+0.10%) |
Aug 24, 2021 | 45.11 | 45.21 | 45.03 | 45.04 | 58,357 | -0.10(-0.23%) |
Aug 23, 2021 | 45.21 | 45.28 | 44.99 | 45.14 | 91,545 | +0.19(+0.42%) |
Aug 20, 2021 | 44.29 | 45.05 | 44.21 | 44.96 | 26,208 | +0.60(+1.35%) |
Aug 19, 2021 | 44.17 | 44.41 | 44.12 | 44.36 | 59,611 | -0.08(-0.17%) |
Aug 18, 2021 | 44.74 | 44.97 | 44.42 | 44.43 | 68,095 | -0.35(-0.77%) |
Aug 17, 2021 | 44.77 | 45.06 | 44.43 | 44.78 | 53,584 | -0.30(-0.67%) |
Aug 16, 2021 | 44.90 | 45.15 | 44.71 | 45.08 | 44,395 | +0.01(+0.02%) |
Aug 13, 2021 | 44.97 | 45.10 | 44.82 | 45.07 | 48,910 | +0.12(+0.27%) |
Aug 12, 2021 | 44.99 | 45.03 | 44.79 | 44.95 | 52,144 | -0.08(-0.19%) |
Aug 11, 2021 | 44.90 | 45.03 | 44.76 | 45.03 | 41,874 | +0.21(+0.46%) |
Aug 10, 2021 | 44.72 | 44.96 | 44.61 | 44.83 | 47,612 | +0.14(+0.31%) |
Aug 09, 2021 | 44.88 | 44.88 | 44.66 | 44.69 | 94,339 | -0.28(-0.63%) |
Aug 06, 2021 | 44.78 | 45.04 | 44.75 | 44.97 | 109,598 | +0.43(+0.97%) |
Aug 05, 2021 | 44.19 | 44.56 | 44.19 | 44.54 | 36,670 | +0.57(+1.30%) |
Aug 04, 2021 | 44.25 | 44.39 | 43.95 | 43.96 | 50,334 | -0.59(-1.33%) |
Aug 03, 2021 | 44.27 | 44.59 | 44.12 | 44.55 | 50,043 | +0.40(+0.91%) |
Aug 02, 2021 | 44.46 | 44.85 | 44.09 | 44.15 | 44,932 | -0.18(-0.40%) |
Jul 30, 2021 | 44.15 | 44.60 | 44.15 | 44.33 | 127,137 | +0.08(+0.19%) |
Jul 29, 2021 | 44.03 | 44.45 | 44.03 | 44.24 | 70,460 | +0.50(+1.14%) |
Jul 28, 2021 | 43.67 | 44.03 | 43.39 | 43.75 | 112,733 | +0.18(+0.41%) |
Jul 27, 2021 | 43.56 | 43.71 | 43.37 | 43.57 | 67,318 | -0.18(-0.41%) |
Jul 26, 2021 | 43.65 | 44.00 | 43.65 | 43.75 | 96,307 | +0.11(+0.26%) |
Jul 23, 2021 | 43.34 | 43.65 | 43.18 | 43.63 | 92,598 | +0.46(+1.06%) |
Jul 22, 2021 | 43.60 | 43.60 | 43.11 | 43.18 | 144,641 | -0.52(-1.20%) |
Jul 21, 2021 | 43.70 | 44.00 | 43.65 | 43.70 | 102,890 | +0.18(+0.41%) |
Jul 20, 2021 | 42.77 | 43.87 | 42.77 | 43.52 | 74,953 | +0.83(+1.95%) |
Jul 19, 2021 | 42.76 | 43.02 | 42.39 | 42.69 | 135,322 | -0.67(-1.54%) |
Jul 16, 2021 | 43.83 | 43.84 | 43.34 | 43.35 | 318,141 | -0.23(-0.54%) |
Jul 15, 2021 | 43.34 | 43.68 | 43.27 | 43.59 | 129,308 | +0.01(+0.02%) |
Jul 14, 2021 | 43.74 | 43.83 | 43.49 | 43.58 | 92,555 | -0.04(-0.09%) |
Jul 13, 2021 | 43.96 | 43.98 | 43.58 | 43.62 | 42,107 | -0.51(-1.15%) |
Jul 12, 2021 | 43.81 | 44.13 | 43.77 | 44.12 | 54,659 | +0.21(+0.47%) |
Jul 09, 2021 | 43.55 | 43.97 | 43.49 | 43.92 | 111,742 | +0.69(+1.61%) |
Jul 08, 2021 | 43.09 | 43.56 | 42.97 | 43.22 | 76,857 | -0.40(-0.92%) |
Jul 07, 2021 | 43.64 | 43.81 | 43.48 | 43.63 | 60,681 | -0.12(-0.28%) |
Jul 06, 2021 | 44.00 | 44.00 | 43.21 | 43.75 | 69,945 | -0.29(-0.66%) |
Jul 02, 2021 | 44.29 | 44.29 | 43.94 | 44.04 | 61,648 | -0.19(-0.42%) |
Jul 01, 2021 | 44.09 | 44.29 | 44.02 | 44.23 | 92,596 | +0.26(+0.60%) |
Jun 30, 2021 | 43.79 | 44.07 | 43.76 | 43.96 | 61,354 | +0.09(+0.21%) |
Jun 29, 2021 | 44.02 | 44.14 | 43.86 | 43.87 | 65,031 | -0.15(-0.34%) |
Jun 28, 2021 | 44.45 | 44.45 | 43.78 | 44.02 | 382,951 | -0.31(-0.70%) |
Jun 25, 2021 | 44.15 | 44.54 | 44.09 | 44.33 | 76,552 | +0.22(+0.49%) |
Jun 24, 2021 | 43.92 | 44.14 | 43.74 | 44.11 | 53,516 | +0.38(+0.88%) |
Jun 23, 2021 | 43.86 | 44.05 | 43.73 | 43.73 | 57,891 | -0.14(-0.32%) |
Jun 22, 2021 | 43.77 | 43.99 | 43.55 | 43.87 | 58,625 | +0.04(+0.09%) |
Jun 21, 2021 | 43.37 | 43.98 | 43.37 | 43.83 | 73,526 | +0.63(+1.47%) |
Jun 18, 2021 | 43.79 | 43.92 | 43.17 | 43.20 | 120,554 | -0.93(-2.10%) |
Jun 17, 2021 | 44.48 | 44.49 | 43.86 | 44.12 | 110,388 | -0.42(-0.94%) |
Jun 16, 2021 | 44.64 | 44.76 | 44.41 | 44.54 | 47,714 | -0.19(-0.42%) |
Jun 15, 2021 | 44.65 | 44.80 | 44.49 | 44.73 | 151,876 | +0.08(+0.19%) |
Jun 14, 2021 | 44.77 | 44.86 | 44.52 | 44.65 | 61,707 | -0.07(-0.15%) |
Jun 11, 2021 | 44.60 | 44.84 | 44.52 | 44.71 | 63,150 | +0.21(+0.46%) |
Jun 10, 2021 | 44.80 | 44.80 | 44.46 | 44.51 | 80,300 | -0.07(-0.17%) |
Jun 09, 2021 | 44.84 | 44.97 | 44.54 | 44.58 | 66,044 | -0.26(-0.58%) |
Jun 08, 2021 | 44.63 | 44.92 | 44.58 | 44.84 | 169,459 | +0.31(+0.69%) |
Jun 07, 2021 | 44.42 | 44.57 | 44.37 | 44.53 | 41,804 | +0.15(+0.34%) |
Jun 04, 2021 | 44.36 | 44.46 | 44.27 | 44.39 | 71,493 | +0.09(+0.21%) |
Jun 03, 2021 | 44.15 | 44.32 | 43.95 | 44.29 | 63,718 | -0.07(-0.17%) |
Jun 02, 2021 | 44.83 | 44.87 | 44.22 | 44.37 | 145,828 | -0.30(-0.67%) |
Jun 01, 2021 | 44.47 | 44.82 | 44.39 | 44.67 | 122,951 | +0.42(+0.95%) |
May 28, 2021 | 44.29 | 44.37 | 44.11 | 44.24 | 168,709 | +0.07(+0.17%) |
May 27, 2021 | 44.18 | 44.43 | 44.17 | 44.17 | 85,241 | +0.15(+0.34%) |
May 26, 2021 | 43.71 | 44.09 | 43.71 | 44.02 | 94,055 | +0.38(+0.88%) |
May 25, 2021 | 44.08 | 44.15 | 43.61 | 43.64 | 115,237 | -0.37(-0.85%) |
May 24, 2021 | 43.90 | 44.15 | 43.77 | 44.01 | 86,704 | +0.21(+0.47%) |
May 21, 2021 | 44.01 | 44.10 | 43.64 | 43.81 | 47,934 | +0.08(+0.19%) |
May 20, 2021 | 43.47 | 43.78 | 43.34 | 43.72 | 44,155 | +0.22(+0.49%) |
May 19, 2021 | 43.01 | 43.51 | 42.87 | 43.51 | 86,623 | -0.01(-0.02%) |
May 18, 2021 | 43.96 | 44.01 | 43.52 | 43.52 | 78,193 | -0.47(-1.06%) |
May 17, 2021 | 44.01 | 44.12 | 43.82 | 43.98 | 68,161 | -0.17(-0.38%) |
May 14, 2021 | 43.88 | 44.20 | 43.80 | 44.15 | 61,060 | +0.50(+1.16%) |
May 13, 2021 | 42.48 | 43.81 | 42.48 | 43.65 | 155,124 | +1.22(+2.86%) |
May 12, 2021 | 43.03 | 43.23 | 42.35 | 42.43 | 135,927 | -0.79(-1.84%) |
May 11, 2021 | 42.81 | 43.33 | 42.56 | 43.23 | 185,330 | -0.31(-0.71%) |
May 10, 2021 | 44.08 | 44.21 | 43.53 | 43.53 | 395,660 | -0.50(-1.13%) |
May 07, 2021 | 43.69 | 44.08 | 43.69 | 44.03 | 98,481 | +0.21(+0.49%) |
May 06, 2021 | 43.38 | 43.81 | 43.22 | 43.81 | 140,346 | +0.34(+0.77%) |
May 05, 2021 | 43.54 | 43.66 | 43.06 | 43.48 | 124,545 | -0.09(-0.21%) |
May 04, 2021 | 43.50 | 43.67 | 43.39 | 43.57 | 85,978 | -0.12(-0.28%) |
May 03, 2021 | 43.41 | 43.95 | 43.38 | 43.69 | 99,087 | +0.52(+1.21%) |
Apr 30, 2021 | 43.38 | 43.54 | 43.13 | 43.17 | 146,949 | -0.47(-1.07%) |
Apr 29, 2021 | 43.76 | 43.90 | 43.48 | 43.64 | 208,486 | +0.06(+0.13%) |
Apr 28, 2021 | 43.48 | 43.63 | 43.34 | 43.58 | 247,190 | +0.02(+0.04%) |
Apr 27, 2021 | 43.73 | 43.76 | 43.46 | 43.56 | 209,425 | -0.16(-0.36%) |
Apr 26, 2021 | 44.11 | 44.19 | 43.68 | 43.72 | 101,222 | -0.25(-0.57%) |
Apr 23, 2021 | 43.63 | 44.19 | 43.59 | 43.97 | 126,735 | +0.51(+1.18%) |
Apr 22, 2021 | 43.86 | 43.91 | 43.44 | 43.46 | 290,046 | -0.31(-0.70%) |
Apr 21, 2021 | 43.11 | 43.80 | 43.11 | 43.77 | 215,636 | +0.57(+1.32%) |
Apr 20, 2021 | 43.55 | 43.69 | 42.98 | 43.20 | 267,207 | -0.55(-1.26%) |
Apr 19, 2021 | 43.86 | 44.01 | 43.37 | 43.75 | 302,547 | -0.29(-0.66%) |
Apr 16, 2021 | 44.12 | 44.12 | 43.80 | 44.04 | 130,585 | +0.17(+0.38%) |
Apr 15, 2021 | 43.81 | 43.89 | 43.58 | 43.87 | 224,469 | +0.25(+0.58%) |
Apr 14, 2021 | 43.36 | 43.89 | 43.36 | 43.62 | 112,807 | +0.30(+0.69%) |
Apr 13, 2021 | 43.42 | 43.47 | 43.15 | 43.32 | 157,334 | -0.22(-0.52%) |
Apr 12, 2021 | 43.50 | 43.58 | 43.32 | 43.54 | 133,180 | +0.21(+0.47%) |
Apr 09, 2021 | 43.24 | 43.41 | 43.09 | 43.34 | 151,655 | +0.08(+0.19%) |
Apr 08, 2021 | 43.09 | 43.29 | 42.84 | 43.25 | 187,856 | +0.24(+0.57%) |
Apr 07, 2021 | 43.48 | 43.66 | 42.91 | 43.01 | 468,497 | -0.51(-1.18%) |
Apr 06, 2021 | 43.70 | 43.95 | 43.47 | 43.52 | 5,456,434 | -0.19(-0.43%) |
Apr 05, 2021 | 43.74 | 43.78 | 43.50 | 43.71 | 142,656 | +0.34(+0.78%) |
Apr 01, 2021 | 42.95 | 43.38 | 42.84 | 43.38 | 199,675 | +0.47(+1.09%) |
Mar 31, 2021 | 43.07 | 43.22 | 42.78 | 42.91 | 394,757 | -0.07(-0.17%) |
Mar 30, 2021 | 42.81 | 43.08 | 42.70 | 42.98 | 243,772 | +0.22(+0.50%) |
Mar 29, 2021 | 43.12 | 43.80 | 42.74 | 42.77 | 270,759 | -0.59(-1.36%) |
Mar 26, 2021 | 42.61 | 43.38 | 42.61 | 43.36 | 182,242 | +1.02(+2.41%) |
Mar 25, 2021 | 41.67 | 42.50 | 41.51 | 42.34 | 1,444,540 | +0.49(+1.16%) |
Mar 24, 2021 | 42.38 | 42.92 | 41.85 | 41.85 | 341,960 | -0.29(-0.69%) |
Mar 23, 2021 | 42.76 | 43.00 | 41.97 | 42.14 | 434,081 | -0.93(-2.15%) |
Mar 22, 2021 | 43.52 | 43.71 | 42.95 | 43.07 | 161,983 | -0.47(-1.08%) |
Mar 19, 2021 | 43.44 | 43.71 | 43.23 | 43.54 | 239,835 | -0.06(-0.13%) |
Mar 18, 2021 | 43.75 | 44.31 | 43.47 | 43.59 | 193,413 | -0.35(-0.81%) |
Mar 17, 2021 | 43.94 | 44.04 | 43.68 | 43.95 | 201,498 | -0.10(-0.23%) |
Mar 16, 2021 | 44.28 | 44.30 | 43.99 | 44.05 | 199,013 | -0.33(-0.74%) |
Mar 15, 2021 | 44.44 | 44.45 | 43.93 | 44.38 | 553,757 | -0.09(-0.21%) |
Mar 12, 2021 | 43.99 | 44.55 | 43.99 | 44.47 | 323,644 | +0.44(+0.99%) |
Mar 11, 2021 | 43.93 | 44.08 | 43.81 | 44.03 | 298,662 | +0.25(+0.57%) |
Mar 10, 2021 | 43.30 | 43.87 | 43.25 | 43.78 | 466,341 | +0.62(+1.45%) |
Mar 09, 2021 | 43.24 | 43.63 | 43.12 | 43.16 | 306,438 | +0.10(+0.24%) |
Mar 08, 2021 | 42.51 | 43.30 | 42.45 | 43.05 | 353,901 | +0.68(+1.61%) |
Mar 05, 2021 | 41.89 | 42.47 | 41.54 | 42.37 | 296,065 | +0.95(+2.29%) |
Mar 04, 2021 | 41.92 | 42.28 | 41.25 | 41.42 | 509,924 | -0.52(-1.24%) |
Mar 03, 2021 | 41.81 | 42.49 | 41.79 | 41.94 | 319,740 | +0.22(+0.54%) |
Mar 02, 2021 | 42.31 | 42.48 | 41.72 | 41.72 | 342,346 | -0.63(-1.50%) |
Mar 01, 2021 | 41.97 | 42.51 | 41.97 | 42.35 | 518,403 | +0.89(+2.13%) |
Feb 26, 2021 | 41.90 | 42.02 | 41.29 | 41.47 | 1,059,033 | -0.43(-1.02%) |
Feb 25, 2021 | 42.50 | 42.75 | 41.81 | 41.90 | 692,262 | -0.64(-1.51%) |
Feb 24, 2021 | 41.88 | 42.68 | 41.88 | 42.54 | 227,553 | +0.66(+1.58%) |
Feb 23, 2021 | 41.62 | 42.07 | 41.54 | 41.88 | 515,660 | +0.01(+0.02%) |
Feb 22, 2021 | 41.36 | 41.95 | 41.36 | 41.87 | 207,943 | +0.23(+0.56%) |
Feb 19, 2021 | 41.38 | 41.83 | 41.36 | 41.64 | 172,767 | +0.41(+0.99%) |
Feb 18, 2021 | 41.30 | 41.51 | 41.11 | 41.23 | 211,150 | -0.25(-0.61%) |
Feb 17, 2021 | 41.30 | 41.59 | 41.14 | 41.48 | 182,915 | -0.14(-0.34%) |
Feb 16, 2021 | 42.13 | 42.13 | 41.60 | 41.62 | 170,023 | -0.30(-0.71%) |
Feb 12, 2021 | 41.74 | 41.98 | 41.71 | 41.92 | 330,082 | -0.03(-0.07%) |
Feb 11, 2021 | 41.96 | 42.25 | 41.43 | 41.94 | 781,396 | +0.22(+0.54%) |
Feb 10, 2021 | 42.43 | 42.43 | 41.60 | 41.72 | 279,212 | -0.53(-1.26%) |
Feb 09, 2021 | 41.57 | 42.39 | 41.52 | 42.25 | 358,893 | +0.76(+1.84%) |
Feb 08, 2021 | 40.66 | 41.52 | 40.65 | 41.49 | 208,797 | +1.16(+2.86%) |
Feb 05, 2021 | 40.34 | 40.42 | 40.02 | 40.33 | 251,961 | +0.30(+0.74%) |
Feb 04, 2021 | 39.58 | 40.11 | 39.58 | 40.03 | 183,403 | +0.57(+1.44%) |
Feb 03, 2021 | 39.47 | 39.49 | 39.02 | 39.47 | 145,895 | +0.01(+0.02%) |
Feb 02, 2021 | 39.18 | 39.57 | 39.07 | 39.46 | 170,897 | +0.54(+1.39%) |
Feb 01, 2021 | 38.57 | 39.05 | 38.09 | 38.92 | 229,821 | +0.66(+1.73%) |
Jan 29, 2021 | 38.89 | 39.14 | 38.23 | 38.25 | 312,913 | -0.56(-1.44%) |
Jan 28, 2021 | 39.49 | 39.49 | 38.78 | 38.81 | 320,377 | -0.45(-1.14%) |
Jan 27, 2021 | 39.29 | 39.56 | 39.06 | 39.26 | 243,103 | -0.67(-1.68%) |
Jan 26, 2021 | 40.32 | 40.34 | 39.78 | 39.93 | 234,938 | -0.17(-0.42%) |
Jan 25, 2021 | 39.92 | 40.43 | 39.70 | 40.10 | 256,387 | +0.03(+0.07%) |
Jan 22, 2021 | 39.45 | 40.11 | 39.30 | 40.07 | 222,344 | +0.33(+0.82%) |
Jan 21, 2021 | 40.03 | 40.06 | 39.62 | 39.74 | 247,917 | -0.39(-0.98%) |
Jan 20, 2021 | 40.11 | 40.39 | 39.88 | 40.14 | 323,866 | +0.11(+0.28%) |
Jan 19, 2021 | 40.07 | 40.15 | 39.88 | 40.02 | 294,974 | +0.23(+0.59%) |
Jan 15, 2021 | 39.89 | 40.01 | 39.54 | 39.79 | 414,105 | -0.59(-1.45%) |
Jan 14, 2021 | 39.96 | 40.48 | 39.96 | 40.38 | 237,515 | +0.59(+1.48%) |
Jan 13, 2021 | 40.04 | 40.16 | 39.71 | 39.79 | 306,536 | -0.30(-0.74%) |
Jan 12, 2021 | 39.75 | 40.13 | 39.75 | 40.09 | 260,652 | +0.41(+1.03%) |
Jan 11, 2021 | 39.38 | 39.80 | 39.38 | 39.68 | 364,649 | -0.13(-0.33%) |
Jan 08, 2021 | 40.26 | 40.30 | 39.47 | 39.81 | 361,846 | -0.33(-0.81%) |
Jan 07, 2021 | 40.07 | 40.20 | 39.72 | 40.14 | 655,023 | +0.20(+0.49%) |
Jan 06, 2021 | 38.47 | 40.16 | 38.08 | 39.94 | 449,425 | +1.84(+4.82%) |
Jan 05, 2021 | 37.61 | 38.40 | 37.58 | 38.10 | 156,413 | +0.37(+0.99%) |
Jan 04, 2021 | 38.06 | 38.30 | 37.28 | 37.73 | 507,216 | -0.23(-0.61%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 178,994 | +0.23(+0.62%) | |
Dec 30, 2020 | 37.60 | 37.92 | 37.60 | 37.73 | 178,994 | +0.21(+0.57%) |
Dec 29, 2020 | 38.08 | 38.11 | 37.36 | 37.52 | 237,580 | -0.48(-1.25%) |
Dec 28, 2020 | 38.00 | 38.17 | 37.85 | 37.99 | 189,287 | +0.38(+1.02%) |
Dec 24, 2020 | 37.52 | 37.69 | 37.44 | 37.61 | 73,292 | +0.08(+0.22%) |
Dec 23, 2020 | 37.18 | 37.64 | 37.18 | 37.53 | 189,902 | +0.34(+0.93%) |
Dec 22, 2020 | 37.01 | 37.27 | 37.01 | 37.18 | 185,555 | +0.07(+0.20%) |
Dec 21, 2020 | 36.86 | 37.24 | 36.73 | 37.11 | 248,241 | -0.35(-0.93%) |
Dec 18, 2020 | 37.57 | 37.92 | 37.44 | 37.46 | 323,160 | -0.19(-0.52%) |
Dec 17, 2020 | 37.54 | 37.77 | 37.44 | 37.65 | 201,829 | +0.13(+0.35%) |
Dec 16, 2020 | 37.67 | 37.77 | 37.44 | 37.52 | 347,471 | -0.07(-0.20%) |
Dec 15, 2020 | 37.07 | 37.61 | 36.97 | 37.60 | 183,807 | +0.75(+2.04%) |
Dec 14, 2020 | 36.98 | 37.27 | 36.85 | 36.85 | 234,307 | -0.02(-0.05%) |
Dec 11, 2020 | 36.60 | 36.99 | 36.59 | 36.86 | 180,072 | -0.03(-0.08%) |
Dec 10, 2020 | 36.64 | 36.98 | 36.53 | 36.89 | 186,308 | +0.00(+0.00%) |
Dec 09, 2020 | 36.96 | 37.16 | 36.69 | 36.89 | 347,941 | +0.07(+0.20%) |
Dec 08, 2020 | 36.34 | 36.83 | 36.34 | 36.82 | 176,096 | +0.25(+0.68%) |
Dec 07, 2020 | 36.53 | 36.66 | 36.46 | 36.57 | 167,763 | -0.07(-0.20%) |
Dec 04, 2020 | 35.96 | 36.67 | 35.96 | 36.64 | 222,772 | +0.83(+2.33%) |
Dec 03, 2020 | 35.80 | 36.01 | 35.72 | 35.81 | 313,362 | +0.15(+0.42%) |
Dec 02, 2020 | 35.49 | 35.71 | 35.37 | 35.66 | 205,863 | +0.04(+0.10%) |
Dec 01, 2020 | 35.73 | 35.96 | 35.50 | 35.62 | 228,157 | +0.25(+0.71%) |
Nov 30, 2020 | 35.78 | 35.84 | 35.31 | 35.37 | 280,169 | -0.55(-1.52%) |
Nov 27, 2020 | 35.96 | 35.96 | 35.59 | 35.92 | 113,435 | -0.05(-0.13%) |
Nov 25, 2020 | 36.21 | 36.21 | 35.83 | 35.96 | 504,095 | -0.32(-0.89%) |
Nov 24, 2020 | 35.93 | 36.42 | 35.80 | 36.29 | 284,365 | +0.73(+2.06%) |
Nov 23, 2020 | 35.45 | 35.74 | 35.36 | 35.56 | 309,782 | +0.34(+0.97%) |
Nov 20, 2020 | 35.10 | 35.30 | 34.95 | 35.21 | 810,435 | -0.06(-0.18%) |
Nov 19, 2020 | 35.11 | 35.30 | 34.88 | 35.28 | 290,187 | +0.09(+0.26%) |
Nov 18, 2020 | 35.83 | 35.96 | 35.19 | 35.19 | 408,000 | -0.58(-1.63%) |
Nov 17, 2020 | 35.40 | 35.86 | 35.11 | 35.77 | 265,165 | +0.05(+0.13%) |
Nov 16, 2020 | 35.47 | 35.75 | 35.30 | 35.72 | 306,208 | +0.83(+2.37%) |
Nov 13, 2020 | 34.39 | 35.04 | 34.38 | 34.90 | 244,122 | +0.70(+2.06%) |
Nov 12, 2020 | 34.53 | 34.59 | 33.82 | 34.19 | 659,010 | -0.59(-1.71%) |
Nov 11, 2020 | 35.12 | 35.12 | 34.45 | 34.79 | 376,849 | -0.21(-0.61%) |
Nov 10, 2020 | 34.30 | 35.20 | 34.10 | 35.00 | 522,126 | +0.84(+2.47%) |
Nov 09, 2020 | 34.09 | 35.02 | 33.58 | 34.16 | 508,017 | +1.53(+4.69%) |
Nov 06, 2020 | 32.95 | 33.08 | 32.60 | 32.63 | 376,535 | -0.22(-0.68%) |
Nov 05, 2020 | 32.48 | 33.02 | 32.48 | 32.85 | 411,575 | +0.61(+1.90%) |
Nov 04, 2020 | 32.38 | 32.71 | 32.07 | 32.24 | 592,007 | -0.41(-1.25%) |
Nov 03, 2020 | 32.32 | 32.83 | 32.32 | 32.64 | 378,850 | +0.76(+2.39%) |
Nov 02, 2020 | 31.71 | 31.91 | 31.50 | 31.88 | 1,581,011 | +0.45(+1.45%) |
Oct 30, 2020 | 31.53 | 31.75 | 31.19 | 31.43 | 487,490 | -0.19(-0.59%) |
Oct 29, 2020 | 31.20 | 31.77 | 31.01 | 31.62 | 301,813 | +0.37(+1.19%) |
Oct 28, 2020 | 31.58 | 31.76 | 31.23 | 31.24 | 528,765 | -0.91(-2.83%) |
Oct 27, 2020 | 32.48 | 32.53 | 32.13 | 32.15 | 286,178 | -0.34(-1.06%) |
Oct 26, 2020 | 32.65 | 32.67 | 32.18 | 32.50 | 284,585 | -0.50(-1.52%) |
Oct 23, 2020 | 32.96 | 33.09 | 32.79 | 33.00 | 290,380 | +0.16(+0.48%) |
Oct 22, 2020 | 32.51 | 32.84 | 32.46 | 32.84 | 278,826 | +0.44(+1.34%) |
Oct 21, 2020 | 32.40 | 32.59 | 32.35 | 32.40 | 487,827 | +0.07(+0.23%) |
Oct 20, 2020 | 32.38 | 32.58 | 32.23 | 32.33 | 272,545 | +0.14(+0.43%) |
Oct 19, 2020 | 32.73 | 32.87 | 32.15 | 32.19 | 220,298 | -0.49(-1.50%) |
Oct 16, 2020 | 32.71 | 32.91 | 32.63 | 32.68 | 233,124 | -0.07(-0.23%) |
Oct 15, 2020 | 32.01 | 32.79 | 32.01 | 32.76 | 394,338 | +0.36(+1.12%) |
Oct 14, 2020 | 32.70 | 32.85 | 32.39 | 32.39 | 293,048 | -0.27(-0.82%) |
Oct 13, 2020 | 32.90 | 33.04 | 32.56 | 32.66 | 308,160 | -0.44(-1.32%) |
Oct 12, 2020 | 32.74 | 33.15 | 32.73 | 33.10 | 315,587 | +0.40(+1.22%) |
Oct 09, 2020 | 32.79 | 32.88 | 32.59 | 32.70 | 431,527 | +0.12(+0.37%) |
Oct 08, 2020 | 32.33 | 32.64 | 32.30 | 32.58 | 260,873 | +0.47(+1.47%) |
Oct 07, 2020 | 32.08 | 32.27 | 31.92 | 32.11 | 632,663 | +0.20(+0.64%) |
Oct 06, 2020 | 31.92 | 32.48 | 31.79 | 31.90 | 691,480 | +0.18(+0.56%) |
Oct 05, 2020 | 31.32 | 31.77 | 31.32 | 31.73 | 352,013 | +0.57(+1.85%) |
Oct 02, 2020 | 30.47 | 31.26 | 30.47 | 31.15 | 597,151 | +0.18(+0.57%) |