Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.71 | 38.32 | 37.52 | 37.88 | 360,341 | +0.07(+0.19%) |
Jul 29, 2021 | 37.28 | 37.89 | 36.51 | 37.81 | 537,233 | +1.34(+3.68%) |
Jul 28, 2021 | 36.46 | 36.74 | 35.93 | 36.47 | 256,328 | -0.09(-0.26%) |
Jul 27, 2021 | 37.10 | 37.12 | 36.30 | 36.57 | 210,637 | -0.57(-1.54%) |
Jul 26, 2021 | 36.69 | 37.20 | 36.50 | 37.14 | 282,756 | +0.55(+1.50%) |
Jul 23, 2021 | 36.26 | 36.65 | 36.11 | 36.59 | 232,226 | +0.63(+1.75%) |
Jul 22, 2021 | 36.16 | 36.18 | 35.69 | 35.96 | 225,986 | -0.16(-0.46%) |
Jul 21, 2021 | 35.71 | 36.30 | 35.44 | 36.13 | 306,840 | +0.74(+2.08%) |
Jul 20, 2021 | 35.30 | 35.66 | 34.93 | 35.39 | 238,513 | +0.58(+1.67%) |
Jul 19, 2021 | 35.04 | 35.11 | 34.23 | 34.81 | 489,633 | -0.64(-1.79%) |
Jul 16, 2021 | 36.04 | 36.04 | 35.44 | 35.44 | 175,113 | -0.26(-0.73%) |
Jul 15, 2021 | 35.78 | 36.04 | 35.46 | 35.70 | 118,904 | -0.20(-0.55%) |
Jul 14, 2021 | 36.11 | 36.23 | 35.46 | 35.90 | 145,291 | +0.02(+0.04%) |
Jul 13, 2021 | 36.77 | 36.77 | 35.72 | 35.88 | 266,711 | -0.72(-1.97%) |
Jul 12, 2021 | 36.50 | 36.91 | 36.26 | 36.61 | 233,781 | +0.27(+0.76%) |
Jul 09, 2021 | 35.32 | 36.45 | 35.32 | 36.33 | 243,079 | +1.11(+3.14%) |
Jul 08, 2021 | 35.34 | 35.53 | 34.80 | 35.22 | 581,952 | -0.74(-2.05%) |
Jul 07, 2021 | 36.82 | 36.99 | 35.83 | 35.96 | 498,927 | -1.15(-3.11%) |
Jul 06, 2021 | 36.89 | 37.17 | 36.15 | 37.12 | 321,219 | +0.30(+0.81%) |
Jul 02, 2021 | 36.76 | 36.89 | 36.46 | 36.82 | 104,259 | +0.11(+0.30%) |
Jul 01, 2021 | 36.65 | 36.76 | 36.30 | 36.71 | 121,849 | +0.16(+0.45%) |
Jun 30, 2021 | 36.06 | 36.64 | 35.84 | 36.54 | 382,293 | +0.33(+0.91%) |
Jun 29, 2021 | 36.47 | 36.80 | 36.00 | 36.21 | 267,336 | -0.43(-1.18%) |
Jun 28, 2021 | 36.07 | 36.65 | 35.50 | 36.64 | 248,998 | +0.57(+1.59%) |
Jun 25, 2021 | 36.03 | 36.29 | 35.83 | 36.07 | 178,607 | +0.09(+0.24%) |
Jun 24, 2021 | 35.56 | 36.53 | 35.44 | 35.99 | 393,693 | +0.56(+1.57%) |
Jun 23, 2021 | 35.16 | 35.53 | 35.16 | 35.43 | 174,269 | +0.16(+0.45%) |
Jun 22, 2021 | 34.89 | 35.40 | 34.58 | 35.27 | 238,990 | +0.53(+1.54%) |
Jun 21, 2021 | 33.90 | 35.00 | 33.61 | 34.74 | 325,644 | +0.78(+2.31%) |
Jun 18, 2021 | 34.90 | 35.05 | 33.93 | 33.95 | 412,514 | -1.09(-3.11%) |
Jun 17, 2021 | 35.20 | 35.51 | 34.77 | 35.04 | 361,953 | -0.54(-1.52%) |
Jun 16, 2021 | 35.47 | 35.71 | 35.29 | 35.59 | 201,305 | -0.01(-0.02%) |
Jun 15, 2021 | 35.86 | 35.91 | 35.42 | 35.59 | 197,535 | -0.13(-0.35%) |
Jun 14, 2021 | 36.10 | 36.12 | 35.44 | 35.72 | 279,988 | -0.31(-0.85%) |
Jun 11, 2021 | 36.03 | 36.04 | 35.72 | 36.02 | 245,446 | +0.31(+0.88%) |
Jun 10, 2021 | 36.36 | 36.50 | 35.50 | 35.71 | 369,469 | -0.56(-1.54%) |
Jun 09, 2021 | 35.98 | 36.50 | 35.71 | 36.27 | 374,963 | +0.27(+0.76%) |
Jun 08, 2021 | 35.23 | 36.01 | 35.21 | 35.99 | 377,068 | +0.68(+1.93%) |
Jun 07, 2021 | 35.61 | 35.67 | 35.16 | 35.31 | 398,832 | -0.08(-0.22%) |
Jun 04, 2021 | 35.74 | 35.74 | 35.09 | 35.39 | 217,254 | -0.24(-0.66%) |
Jun 03, 2021 | 35.23 | 36.07 | 35.08 | 35.62 | 398,003 | +0.30(+0.84%) |
Jun 02, 2021 | 35.30 | 35.42 | 35.01 | 35.33 | 266,009 | -0.09(-0.27%) |
Jun 01, 2021 | 35.81 | 35.81 | 35.04 | 35.42 | 330,454 | +0.08(+0.22%) |
May 28, 2021 | 35.29 | 35.78 | 35.21 | 35.34 | 261,689 | -0.02(-0.07%) |
May 27, 2021 | 35.30 | 35.53 | 35.12 | 35.37 | 344,785 | +0.60(+1.72%) |
May 26, 2021 | 34.48 | 34.82 | 34.11 | 34.77 | 292,284 | +0.48(+1.40%) |
May 25, 2021 | 34.97 | 35.29 | 34.29 | 34.29 | 483,400 | -0.50(-1.44%) |
May 24, 2021 | 34.93 | 35.14 | 34.73 | 34.79 | 382,731 | -0.14(-0.40%) |
May 21, 2021 | 34.37 | 35.00 | 34.15 | 34.93 | 409,548 | +0.87(+2.56%) |
May 20, 2021 | 34.22 | 34.47 | 33.84 | 34.06 | 485,572 | +0.09(+0.25%) |
May 19, 2021 | 33.74 | 34.16 | 33.47 | 33.98 | 315,532 | -0.18(-0.53%) |
May 18, 2021 | 34.23 | 34.64 | 34.16 | 34.16 | 323,126 | -0.13(-0.37%) |
May 17, 2021 | 34.77 | 34.81 | 33.97 | 34.28 | 503,971 | -0.54(-1.56%) |
May 14, 2021 | 34.16 | 35.33 | 34.16 | 34.82 | 413,284 | +0.99(+2.92%) |
May 13, 2021 | 32.73 | 33.99 | 32.65 | 33.83 | 493,974 | +1.10(+3.36%) |
May 12, 2021 | 34.07 | 34.29 | 32.68 | 32.74 | 660,514 | -1.37(-4.00%) |
May 11, 2021 | 34.54 | 34.54 | 33.64 | 34.10 | 821,665 | -1.08(-3.08%) |
May 10, 2021 | 34.88 | 35.78 | 34.88 | 35.18 | 862,427 | +0.16(+0.47%) |
May 07, 2021 | 35.07 | 35.63 | 34.56 | 35.02 | 938,960 | -0.68(-1.91%) |
May 06, 2021 | 35.36 | 36.18 | 34.47 | 35.70 | 982,789 | +0.89(+2.55%) |
May 05, 2021 | 34.54 | 35.05 | 34.31 | 34.82 | 717,465 | +0.66(+1.94%) |
May 04, 2021 | 34.39 | 34.66 | 33.81 | 34.15 | 690,392 | -0.22(-0.65%) |
May 03, 2021 | 33.48 | 34.69 | 33.29 | 34.38 | 814,130 | +1.13(+3.41%) |
Apr 30, 2021 | 32.39 | 33.44 | 32.39 | 33.24 | 795,858 | +0.45(+1.36%) |
Apr 29, 2021 | 32.63 | 32.88 | 32.23 | 32.80 | 480,479 | +0.52(+1.62%) |
Apr 28, 2021 | 33.22 | 33.39 | 31.96 | 32.27 | 579,329 | -0.86(-2.61%) |
Apr 27, 2021 | 33.07 | 33.26 | 32.70 | 33.13 | 320,585 | +0.26(+0.80%) |
Apr 26, 2021 | 32.60 | 32.98 | 32.60 | 32.87 | 425,655 | +0.32(+1.00%) |
Apr 23, 2021 | 32.16 | 32.65 | 32.09 | 32.55 | 397,994 | +0.52(+1.64%) |
Apr 22, 2021 | 31.38 | 32.10 | 31.32 | 32.02 | 478,976 | +0.65(+2.06%) |
Apr 21, 2021 | 30.75 | 31.41 | 30.64 | 31.38 | 502,998 | +0.63(+2.06%) |
Apr 20, 2021 | 30.54 | 30.88 | 30.51 | 30.74 | 350,105 | +0.05(+0.18%) |
Apr 19, 2021 | 30.94 | 31.00 | 30.67 | 30.69 | 381,175 | -0.25(-0.80%) |
Apr 16, 2021 | 30.79 | 31.13 | 30.74 | 30.94 | 339,896 | +0.19(+0.60%) |
Apr 15, 2021 | 31.05 | 31.29 | 30.52 | 30.75 | 678,527 | -0.36(-1.17%) |
Apr 14, 2021 | 31.10 | 31.47 | 30.91 | 31.11 | 505,278 | -0.11(-0.35%) |
Apr 13, 2021 | 31.04 | 31.49 | 30.80 | 31.22 | 651,994 | +0.18(+0.60%) |
Apr 12, 2021 | 31.04 | 31.15 | 30.75 | 31.04 | 365,891 | -0.03(-0.10%) |
Apr 09, 2021 | 31.34 | 31.46 | 30.78 | 31.07 | 469,837 | -0.30(-0.96%) |
Apr 08, 2021 | 31.29 | 31.46 | 31.19 | 31.37 | 284,194 | +0.08(+0.25%) |
Apr 07, 2021 | 31.46 | 31.54 | 31.21 | 31.29 | 252,227 | -0.13(-0.42%) |
Apr 06, 2021 | 31.60 | 31.91 | 31.18 | 31.42 | 514,314 | -0.49(-1.52%) |
Apr 05, 2021 | 31.94 | 32.03 | 31.60 | 31.91 | 546,177 | +0.34(+1.07%) |
Apr 01, 2021 | 30.92 | 31.57 | 30.84 | 31.57 | 458,814 | +0.73(+2.38%) |
Mar 31, 2021 | 30.84 | 31.20 | 30.70 | 30.84 | 497,877 | +0.19(+0.63%) |
Mar 30, 2021 | 30.03 | 30.65 | 30.03 | 30.64 | 332,424 | +0.62(+2.08%) |
Mar 29, 2021 | 30.22 | 30.50 | 29.82 | 30.02 | 476,206 | -0.48(-1.57%) |
Mar 26, 2021 | 30.20 | 30.57 | 29.97 | 30.50 | 631,162 | +0.11(+0.36%) |
Mar 25, 2021 | 30.48 | 30.77 | 29.96 | 30.39 | 872,093 | -0.45(-1.48%) |
Mar 24, 2021 | 31.77 | 32.23 | 30.77 | 30.84 | 612,196 | -0.66(-2.10%) |
Mar 23, 2021 | 32.14 | 32.21 | 31.16 | 31.51 | 675,639 | -0.78(-2.41%) |
Mar 22, 2021 | 32.66 | 32.94 | 32.17 | 32.29 | 622,533 | -0.38(-1.16%) |
Mar 19, 2021 | 32.12 | 33.10 | 32.06 | 32.66 | 845,267 | +0.67(+2.10%) |
Mar 18, 2021 | 31.23 | 32.06 | 31.06 | 31.99 | 795,202 | +0.86(+2.77%) |
Mar 17, 2021 | 30.34 | 31.15 | 30.14 | 31.13 | 747,833 | +0.90(+2.98%) |
Mar 16, 2021 | 30.57 | 30.62 | 30.11 | 30.23 | 968,767 | -0.21(-0.68%) |
Mar 15, 2021 | 30.49 | 30.54 | 29.91 | 30.44 | 1,186,799 | +0.67(+2.25%) |
Mar 12, 2021 | 30.29 | 30.29 | 29.74 | 29.77 | 554,649 | -0.29(-0.95%) |
Mar 11, 2021 | 30.04 | 30.27 | 29.90 | 30.05 | 456,781 | +0.13(+0.44%) |
Mar 10, 2021 | 29.40 | 29.92 | 29.20 | 29.92 | 561,351 | +0.76(+2.62%) |
Mar 09, 2021 | 29.29 | 29.57 | 28.99 | 29.16 | 557,386 | +0.07(+0.24%) |
Mar 08, 2021 | 29.15 | 29.42 | 28.89 | 29.09 | 680,167 | +0.25(+0.88%) |
Mar 05, 2021 | 28.52 | 28.95 | 27.84 | 28.83 | 651,133 | +0.72(+2.55%) |
Mar 04, 2021 | 29.32 | 29.43 | 27.81 | 28.11 | 1,239,839 | -1.03(-3.52%) |
Mar 03, 2021 | 29.09 | 29.37 | 28.83 | 29.14 | 566,344 | +0.20(+0.69%) |
Mar 02, 2021 | 28.84 | 29.11 | 28.69 | 28.94 | 426,006 | +0.18(+0.62%) |
Mar 01, 2021 | 28.72 | 29.19 | 28.53 | 28.76 | 904,688 | +0.57(+2.02%) |
Feb 26, 2021 | 28.28 | 28.45 | 27.62 | 28.19 | 473,079 | +0.07(+0.25%) |
Feb 25, 2021 | 28.20 | 28.59 | 28.05 | 28.12 | 642,643 | -0.08(-0.27%) |
Feb 24, 2021 | 27.76 | 28.66 | 27.76 | 28.20 | 529,952 | +0.29(+1.05%) |
Feb 23, 2021 | 28.20 | 28.30 | 27.34 | 27.91 | 796,177 | -0.49(-1.71%) |
Feb 22, 2021 | 28.53 | 28.73 | 27.62 | 28.39 | 456,424 | -0.18(-0.62%) |
Feb 19, 2021 | 29.13 | 29.13 | 28.32 | 28.57 | 632,459 | +0.10(+0.35%) |
Feb 18, 2021 | 28.63 | 28.85 | 28.10 | 28.47 | 1,244,257 | -0.47(-1.64%) |
Feb 17, 2021 | 29.17 | 29.36 | 28.78 | 28.94 | 960,598 | +0.11(+0.39%) |
Feb 16, 2021 | 28.85 | 29.26 | 28.66 | 28.83 | 875,344 | +0.53(+1.89%) |
Feb 12, 2021 | 28.40 | 28.85 | 28.01 | 28.30 | 794,542 | -0.78(-2.69%) |
Feb 11, 2021 | 28.93 | 29.09 | 27.82 | 29.08 | 829,856 | +1.21(+4.34%) |
Feb 10, 2021 | 29.27 | 29.39 | 27.78 | 27.87 | 1,183,974 | -1.22(-4.21%) |
Feb 09, 2021 | 29.51 | 29.79 | 29.06 | 29.09 | 570,920 | -0.59(-1.97%) |
Feb 08, 2021 | 29.33 | 29.69 | 29.16 | 29.68 | 607,719 | +0.77(+2.68%) |
Feb 05, 2021 | 28.87 | 29.14 | 28.63 | 28.91 | 664,913 | +0.46(+1.61%) |
Feb 04, 2021 | 28.17 | 28.54 | 28.03 | 28.45 | 530,208 | +0.63(+2.27%) |
Feb 03, 2021 | 28.26 | 28.30 | 27.72 | 27.82 | 900,593 | +0.10(+0.35%) |
Feb 02, 2021 | 28.14 | 28.35 | 27.30 | 27.72 | 925,470 | +0.58(+2.13%) |
Feb 01, 2021 | 26.76 | 27.33 | 26.61 | 27.14 | 858,449 | +0.58(+2.18%) |
Jan 29, 2021 | 27.70 | 27.74 | 26.37 | 26.56 | 946,130 | -1.14(-4.12%) |
Jan 28, 2021 | 27.43 | 28.13 | 27.13 | 27.70 | 894,327 | +0.20(+0.74%) |
Jan 27, 2021 | 28.14 | 28.42 | 27.05 | 27.50 | 1,198,350 | -0.78(-2.76%) |
Jan 26, 2021 | 28.09 | 28.60 | 27.84 | 28.28 | 900,348 | +0.78(+2.84%) |
Jan 25, 2021 | 27.48 | 27.80 | 27.05 | 27.50 | 781,983 | +0.43(+1.58%) |
Jan 22, 2021 | 26.61 | 27.15 | 26.60 | 27.07 | 384,228 | +0.32(+1.18%) |
Jan 21, 2021 | 27.22 | 27.39 | 26.73 | 26.76 | 365,945 | -0.47(-1.71%) |
Jan 20, 2021 | 27.21 | 27.31 | 26.92 | 27.22 | 332,285 | +0.14(+0.50%) |
Jan 19, 2021 | 26.63 | 27.19 | 26.61 | 27.09 | 410,671 | +0.68(+2.59%) |
Jan 15, 2021 | 26.40 | 26.58 | 25.79 | 26.40 | 397,404 | -0.26(-0.96%) |
Jan 14, 2021 | 27.00 | 27.31 | 26.65 | 26.66 | 474,098 | -0.34(-1.25%) |
Jan 13, 2021 | 27.07 | 27.19 | 26.93 | 27.00 | 335,934 | +0.02(+0.08%) |
Jan 12, 2021 | 26.89 | 27.10 | 26.67 | 26.97 | 458,745 | +0.62(+2.37%) |
Jan 11, 2021 | 26.01 | 26.46 | 25.92 | 26.35 | 263,230 | +0.14(+0.52%) |
Jan 08, 2021 | 26.44 | 26.53 | 26.02 | 26.22 | 539,809 | -0.06(-0.23%) |
Jan 07, 2021 | 26.11 | 26.83 | 25.67 | 26.28 | 546,581 | +0.47(+1.83%) |
Jan 06, 2021 | 25.07 | 26.30 | 25.07 | 25.80 | 811,556 | +0.86(+3.46%) |
Jan 05, 2021 | 25.07 | 25.30 | 24.87 | 24.94 | 219,523 | -0.05(-0.18%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.68 | 24.98 | 454,185 | -0.39(-1.54%) |
Dec 31, 2020 | 25.37 | 25.37 | 25.37 | 253,509 | +0.41(+1.63%) | |
Dec 30, 2020 | 24.83 | 25.07 | 24.80 | 24.97 | 253,509 | +0.27(+1.10%) |
Dec 29, 2020 | 25.10 | 25.10 | 24.61 | 24.70 | 283,968 | -0.20(-0.78%) |
Dec 28, 2020 | 25.10 | 25.27 | 24.86 | 24.89 | 390,697 | -0.18(-0.72%) |
Dec 24, 2020 | 24.98 | 25.19 | 24.83 | 25.07 | 88,770 | -0.01(-0.03%) |
Dec 23, 2020 | 25.06 | 25.38 | 24.94 | 25.08 | 337,628 | +0.01(+0.03%) |
Dec 22, 2020 | 25.11 | 25.29 | 24.90 | 25.07 | 332,785 | -0.11(-0.45%) |
Dec 21, 2020 | 25.13 | 25.25 | 24.81 | 25.19 | 252,758 | -0.07(-0.27%) |
Dec 18, 2020 | 25.25 | 25.40 | 24.92 | 25.25 | 457,560 | -0.05(-0.18%) |
Dec 17, 2020 | 24.86 | 25.38 | 24.83 | 25.30 | 522,803 | +0.44(+1.78%) |
Dec 16, 2020 | 24.52 | 25.03 | 24.43 | 24.86 | 748,140 | +0.47(+1.91%) |
Dec 15, 2020 | 24.31 | 24.49 | 24.04 | 24.39 | 415,986 | +0.30(+1.25%) |
Dec 14, 2020 | 24.12 | 24.37 | 23.93 | 24.09 | 528,015 | -0.03(-0.12%) |
Dec 11, 2020 | 23.94 | 24.71 | 23.86 | 24.12 | 605,023 | +0.05(+0.22%) |
Dec 10, 2020 | 23.46 | 24.53 | 23.43 | 24.07 | 905,420 | +0.50(+2.14%) |
Dec 09, 2020 | 24.55 | 24.70 | 23.46 | 23.56 | 1,765,877 | -1.33(-5.34%) |
Dec 08, 2020 | 24.41 | 25.31 | 24.28 | 24.89 | 450,988 | +0.26(+1.07%) |
Dec 07, 2020 | 24.93 | 24.98 | 24.51 | 24.63 | 557,813 | -0.47(-1.89%) |
Dec 04, 2020 | 25.22 | 25.40 | 24.95 | 25.10 | 433,471 | -0.29(-1.12%) |
Dec 03, 2020 | 25.01 | 25.77 | 25.01 | 25.39 | 886,465 | +0.50(+2.02%) |
Dec 02, 2020 | 24.55 | 25.04 | 24.42 | 24.89 | 363,265 | +0.39(+1.60%) |
Dec 01, 2020 | 24.16 | 24.65 | 24.04 | 24.49 | 353,247 | +0.55(+2.29%) |
Nov 30, 2020 | 24.33 | 24.41 | 23.86 | 23.95 | 335,344 | -0.37(-1.51%) |
Nov 27, 2020 | 24.01 | 24.35 | 24.01 | 24.31 | 139,876 | +0.35(+1.47%) |
Nov 25, 2020 | 24.04 | 24.28 | 23.74 | 23.96 | 407,119 | -0.20(-0.81%) |
Nov 24, 2020 | 24.06 | 24.24 | 23.75 | 24.16 | 424,477 | +0.34(+1.42%) |
Nov 23, 2020 | 24.00 | 24.23 | 23.79 | 23.82 | 359,677 | +0.02(+0.06%) |
Nov 20, 2020 | 23.62 | 23.88 | 23.52 | 23.80 | 244,218 | -0.01(-0.03%) |
Nov 19, 2020 | 23.59 | 23.85 | 23.38 | 23.81 | 242,887 | +0.23(+0.96%) |
Nov 18, 2020 | 23.65 | 24.18 | 23.55 | 23.59 | 387,827 | +0.13(+0.54%) |
Nov 17, 2020 | 23.86 | 23.95 | 23.34 | 23.46 | 653,190 | -0.59(-2.47%) |
Nov 16, 2020 | 24.16 | 24.27 | 23.85 | 24.05 | 462,463 | +0.28(+1.17%) |
Nov 13, 2020 | 23.67 | 23.92 | 23.60 | 23.77 | 414,971 | +0.19(+0.80%) |
Nov 12, 2020 | 23.86 | 24.01 | 23.21 | 23.59 | 521,909 | -0.22(-0.92%) |
Nov 11, 2020 | 23.91 | 23.97 | 23.49 | 23.80 | 423,107 | -0.15(-0.63%) |
Nov 10, 2020 | 23.29 | 24.10 | 23.28 | 23.95 | 494,877 | +0.77(+3.34%) |
Nov 09, 2020 | 23.38 | 23.80 | 22.98 | 23.18 | 1,005,672 | +0.54(+2.39%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.56 | 22.64 | 531,025 | -0.54(-2.33%) |
Nov 05, 2020 | 22.92 | 23.44 | 22.89 | 23.18 | 904,799 | +0.44(+1.95%) |
Nov 04, 2020 | 22.70 | 22.81 | 22.08 | 22.74 | 578,165 | +0.29(+1.31%) |
Nov 03, 2020 | 22.16 | 22.64 | 22.00 | 22.44 | 628,401 | +0.50(+2.29%) |
Nov 02, 2020 | 22.08 | 22.21 | 21.69 | 21.94 | 621,088 | +0.11(+0.48%) |
Oct 30, 2020 | 22.12 | 22.12 | 21.50 | 21.84 | 773,514 | -0.11(-0.48%) |
Oct 29, 2020 | 21.95 | 22.04 | 21.46 | 21.94 | 1,079,273 | +0.22(+1.01%) |
Oct 28, 2020 | 22.02 | 22.18 | 21.70 | 21.72 | 930,362 | -0.63(-2.82%) |
Oct 27, 2020 | 22.71 | 22.74 | 21.96 | 22.35 | 849,234 | -0.23(-1.04%) |
Oct 26, 2020 | 22.83 | 22.94 | 22.19 | 22.59 | 1,182,154 | -0.57(-2.47%) |
Oct 23, 2020 | 23.91 | 23.94 | 22.81 | 23.16 | 974,754 | -0.45(-1.90%) |
Oct 22, 2020 | 23.49 | 24.00 | 23.31 | 23.61 | 700,511 | -0.12(-0.53%) |
Oct 21, 2020 | 24.28 | 24.36 | 23.71 | 23.73 | 535,752 | -0.46(-1.91%) |
Oct 20, 2020 | 23.97 | 24.25 | 23.89 | 24.19 | 469,499 | +0.27(+1.14%) |
Oct 19, 2020 | 24.11 | 24.47 | 23.78 | 23.92 | 587,388 | -0.27(-1.12%) |
Oct 16, 2020 | 24.48 | 24.58 | 24.13 | 24.19 | 481,996 | -0.15(-0.63%) |
Oct 15, 2020 | 24.01 | 24.55 | 23.80 | 24.35 | 640,456 | +0.14(+0.58%) |
Oct 14, 2020 | 23.78 | 24.40 | 23.78 | 24.21 | 873,775 | +0.45(+1.88%) |
Oct 13, 2020 | 23.76 | 23.83 | 23.20 | 23.76 | 1,002,735 | +0.31(+1.31%) |
Oct 12, 2020 | 24.21 | 24.59 | 22.81 | 23.45 | 2,259,070 | +1.24(+5.58%) |
Oct 09, 2020 | 21.87 | 22.29 | 21.60 | 22.21 | 699,698 | +0.38(+1.75%) |
Oct 08, 2020 | 21.07 | 21.90 | 20.92 | 21.83 | 1,336,862 | +1.20(+5.84%) |
Oct 07, 2020 | 20.52 | 20.79 | 20.32 | 20.63 | 440,623 | +0.35(+1.74%) |
Oct 06, 2020 | 20.11 | 20.85 | 20.02 | 20.27 | 703,723 | +0.21(+1.02%) |
Oct 05, 2020 | 19.81 | 20.13 | 19.78 | 20.07 | 506,094 | +0.28(+1.41%) |
Oct 02, 2020 | 19.45 | 20.00 | 19.45 | 19.79 | 367,150 | +0.10(+0.52%) |
Oct 01, 2020 | 19.85 | 19.94 | 19.47 | 19.69 | 640,012 | -0.16(-0.81%) |
Sep 30, 2020 | 19.77 | 20.24 | 19.77 | 19.85 | 507,263 | +0.01(+0.04%) |
Sep 29, 2020 | 20.15 | 20.15 | 19.64 | 19.84 | 416,801 | -0.31(-1.53%) |
Sep 28, 2020 | 20.17 | 20.41 | 19.71 | 20.15 | 708,655 | +0.05(+0.26%) |
Sep 25, 2020 | 19.53 | 20.22 | 19.47 | 20.10 | 428,047 | +0.39(+1.97%) |
Sep 24, 2020 | 19.72 | 19.83 | 19.33 | 19.71 | 637,115 | -0.12(-0.59%) |
Sep 23, 2020 | 20.04 | 20.24 | 19.75 | 19.83 | 322,389 | -0.26(-1.32%) |
Sep 22, 2020 | 19.91 | 20.19 | 19.77 | 20.09 | 504,754 | +0.17(+0.85%) |
Sep 21, 2020 | 20.62 | 20.63 | 19.63 | 19.92 | 701,215 | -0.45(-2.20%) |
Sep 18, 2020 | 20.47 | 20.63 | 20.30 | 20.37 | 1,088,646 | -0.04(-0.22%) |
Sep 17, 2020 | 20.36 | 20.60 | 20.16 | 20.41 | 433,160 | -0.07(-0.32%) |
Sep 16, 2020 | 20.16 | 20.78 | 20.13 | 20.48 | 648,504 | +0.26(+1.27%) |
Sep 15, 2020 | 20.08 | 20.29 | 19.94 | 20.22 | 357,531 | +0.18(+0.92%) |
Sep 14, 2020 | 20.19 | 20.27 | 19.89 | 20.04 | 463,149 | +0.07(+0.33%) |
Sep 11, 2020 | 19.78 | 20.14 | 19.52 | 19.97 | 655,285 | +0.27(+1.38%) |
Sep 10, 2020 | 20.15 | 20.15 | 19.55 | 19.70 | 596,667 | -0.25(-1.25%) |
Sep 09, 2020 | 20.11 | 20.11 | 19.72 | 19.95 | 570,751 | +0.15(+0.74%) |
Sep 08, 2020 | 20.36 | 20.36 | 19.72 | 19.80 | 506,320 | -0.82(-3.99%) |
Sep 04, 2020 | 20.92 | 21.06 | 20.11 | 20.63 | 443,986 | -0.18(-0.85%) |
Sep 03, 2020 | 21.14 | 21.26 | 20.67 | 20.80 | 485,547 | -0.42(-1.97%) |
Sep 02, 2020 | 21.07 | 21.29 | 20.87 | 21.22 | 302,988 | +0.18(+0.84%) |
Sep 01, 2020 | 20.85 | 21.10 | 20.69 | 21.04 | 291,512 | +0.13(+0.63%) |
Aug 31, 2020 | 21.29 | 21.29 | 20.86 | 20.91 | 277,052 | -0.34(-1.62%) |
Aug 28, 2020 | 21.04 | 21.26 | 20.72 | 21.26 | 282,277 | +0.31(+1.47%) |
Aug 27, 2020 | 20.81 | 21.15 | 20.76 | 20.95 | 362,215 | +0.10(+0.46%) |
Aug 26, 2020 | 21.17 | 21.21 | 20.77 | 20.85 | 309,969 | -0.30(-1.42%) |
Aug 25, 2020 | 21.29 | 21.35 | 20.83 | 21.15 | 284,170 | -0.15(-0.72%) |
Aug 24, 2020 | 21.21 | 21.45 | 21.04 | 21.31 | 295,776 | +0.28(+1.33%) |
Aug 21, 2020 | 20.73 | 21.27 | 20.68 | 21.03 | 336,361 | +0.35(+1.70%) |
Aug 20, 2020 | 21.00 | 21.02 | 20.56 | 20.68 | 378,211 | -0.30(-1.43%) |
Aug 19, 2020 | 20.99 | 21.21 | 20.85 | 20.98 | 278,342 | +0.03(+0.14%) |
Aug 18, 2020 | 21.03 | 21.26 | 20.70 | 20.95 | 354,159 | -0.17(-0.80%) |
Aug 17, 2020 | 21.41 | 21.48 | 20.99 | 21.12 | 265,205 | -0.22(-1.03%) |
Aug 14, 2020 | 21.38 | 21.65 | 21.30 | 21.34 | 434,177 | -0.28(-1.29%) |
Aug 13, 2020 | 21.29 | 21.88 | 21.23 | 21.62 | 556,161 | +0.37(+1.76%) |
Aug 12, 2020 | 21.00 | 21.29 | 20.71 | 21.24 | 447,512 | +0.29(+1.40%) |
Aug 11, 2020 | 20.93 | 21.16 | 20.87 | 20.95 | 325,885 | +0.21(+0.99%) |
Aug 10, 2020 | 20.77 | 20.88 | 20.63 | 20.74 | 184,324 | +0.13(+0.64%) |
Aug 07, 2020 | 20.04 | 20.61 | 20.01 | 20.61 | 299,578 | +0.49(+2.44%) |
Aug 06, 2020 | 20.41 | 20.52 | 20.05 | 20.12 | 312,625 | -0.30(-1.47%) |
Aug 05, 2020 | 20.41 | 20.51 | 20.13 | 20.42 | 412,947 | +0.15(+0.76%) |
Aug 04, 2020 | 20.72 | 20.85 | 20.19 | 20.27 | 390,335 | -0.46(-2.20%) |