Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.61 | 32.13 | 31.14 | 31.31 | 682,762 | -0.63(-1.99%) |
Jul 29, 2021 | 32.52 | 32.72 | 31.91 | 31.94 | 707,861 | -0.45(-1.39%) |
Jul 28, 2021 | 31.37 | 32.55 | 31.03 | 32.39 | 855,094 | +1.01(+3.22%) |
Jul 27, 2021 | 30.45 | 31.46 | 30.39 | 31.38 | 973,346 | +0.85(+2.78%) |
Jul 26, 2021 | 31.00 | 31.25 | 30.33 | 30.53 | 575,374 | -0.67(-2.15%) |
Jul 23, 2021 | 30.92 | 31.29 | 30.68 | 31.20 | 683,261 | +0.27(+0.88%) |
Jul 22, 2021 | 30.66 | 30.95 | 30.22 | 30.93 | 997,601 | +0.25(+0.82%) |
Jul 21, 2021 | 29.63 | 30.72 | 29.62 | 30.68 | 1,073,508 | +1.20(+4.05%) |
Jul 20, 2021 | 28.35 | 29.54 | 28.28 | 29.49 | 1,020,119 | +1.06(+3.74%) |
Jul 19, 2021 | 28.38 | 28.42 | 27.68 | 28.42 | 1,207,043 | -0.27(-0.95%) |
Jul 16, 2021 | 28.76 | 29.07 | 28.47 | 28.70 | 746,991 | -0.07(-0.26%) |
Jul 15, 2021 | 28.81 | 28.93 | 28.42 | 28.77 | 735,951 | -0.22(-0.76%) |
Jul 14, 2021 | 29.17 | 29.28 | 28.88 | 28.99 | 493,377 | -0.18(-0.63%) |
Jul 13, 2021 | 29.62 | 29.90 | 29.07 | 29.18 | 869,744 | -0.52(-1.76%) |
Jul 12, 2021 | 30.36 | 30.36 | 29.62 | 29.70 | 677,526 | -0.44(-1.47%) |
Jul 09, 2021 | 29.94 | 30.30 | 29.75 | 30.14 | 425,747 | +0.26(+0.86%) |
Jul 08, 2021 | 30.16 | 30.44 | 29.74 | 29.88 | 556,732 | -0.93(-3.02%) |
Jul 07, 2021 | 31.06 | 31.42 | 30.56 | 30.81 | 763,263 | -0.24(-0.76%) |
Jul 06, 2021 | 30.94 | 31.12 | 30.44 | 31.05 | 895,352 | +0.08(+0.26%) |
Jul 02, 2021 | 31.11 | 31.21 | 30.75 | 30.97 | 766,130 | +0.09(+0.29%) |
Jul 01, 2021 | 31.06 | 31.23 | 30.81 | 30.88 | 607,782 | -0.06(-0.19%) |
Jun 30, 2021 | 31.44 | 31.48 | 30.36 | 30.94 | 1,098,951 | -0.50(-1.60%) |
Jun 29, 2021 | 31.15 | 31.79 | 30.96 | 31.44 | 1,017,206 | +0.25(+0.80%) |
Jun 28, 2021 | 30.33 | 31.47 | 29.69 | 31.19 | 1,873,289 | +1.44(+4.84%) |
Jun 25, 2021 | 28.81 | 29.99 | 28.77 | 29.75 | 20,938,744 | +0.94(+3.28%) |
Jun 24, 2021 | 29.58 | 29.65 | 28.54 | 28.81 | 1,555,650 | -0.65(-2.20%) |
Jun 23, 2021 | 29.81 | 29.88 | 29.15 | 29.46 | 1,114,902 | -0.36(-1.21%) |
Jun 22, 2021 | 29.52 | 29.85 | 29.24 | 29.82 | 918,316 | +0.10(+0.32%) |
Jun 21, 2021 | 29.49 | 29.99 | 29.00 | 29.72 | 1,157,939 | +0.44(+1.51%) |
Jun 18, 2021 | 29.33 | 29.60 | 29.11 | 29.28 | 2,083,945 | -0.07(-0.25%) |
Jun 17, 2021 | 29.74 | 29.98 | 29.15 | 29.35 | 1,166,839 | -0.66(-2.19%) |
Jun 16, 2021 | 30.69 | 31.47 | 29.99 | 30.01 | 1,480,038 | -0.72(-2.33%) |
Jun 15, 2021 | 31.57 | 31.57 | 30.71 | 30.72 | 986,945 | -0.85(-2.69%) |
Jun 14, 2021 | 31.47 | 31.79 | 31.17 | 31.57 | 996,567 | +0.29(+0.92%) |
Jun 11, 2021 | 31.72 | 31.72 | 31.11 | 31.29 | 678,474 | -0.21(-0.66%) |
Jun 10, 2021 | 31.06 | 31.62 | 30.67 | 31.49 | 767,645 | +0.47(+1.52%) |
Jun 09, 2021 | 30.61 | 31.34 | 30.55 | 31.02 | 1,168,181 | +0.53(+1.74%) |
Jun 08, 2021 | 30.11 | 30.75 | 30.05 | 30.49 | 902,919 | +0.56(+1.87%) |
Jun 07, 2021 | 30.98 | 31.18 | 29.77 | 29.93 | 1,912,259 | -1.36(-4.36%) |
Jun 04, 2021 | 30.62 | 31.48 | 30.62 | 31.29 | 538,444 | +0.52(+1.70%) |
Jun 03, 2021 | 31.57 | 31.77 | 30.76 | 30.77 | 523,446 | -1.06(-3.34%) |
Jun 02, 2021 | 31.68 | 32.13 | 31.33 | 31.83 | 682,496 | +0.25(+0.79%) |
Jun 01, 2021 | 31.79 | 31.85 | 31.17 | 31.58 | 675,860 | +0.07(+0.21%) |
May 28, 2021 | 31.92 | 32.31 | 31.28 | 31.51 | 505,581 | -0.28(-0.88%) |
May 27, 2021 | 32.12 | 32.26 | 31.34 | 31.79 | 814,999 | +0.13(+0.40%) |
May 26, 2021 | 30.96 | 31.89 | 30.77 | 31.67 | 781,447 | +0.92(+2.98%) |
May 25, 2021 | 31.05 | 31.12 | 30.49 | 30.75 | 592,135 | -0.06(-0.19%) |
May 24, 2021 | 30.95 | 31.18 | 30.58 | 30.81 | 570,584 | -0.04(-0.12%) |
May 21, 2021 | 31.28 | 31.28 | 30.55 | 30.85 | 909,387 | -0.15(-0.49%) |
May 20, 2021 | 30.59 | 31.65 | 30.48 | 31.00 | 726,211 | +0.60(+1.98%) |
May 19, 2021 | 29.42 | 30.60 | 29.26 | 30.40 | 793,524 | +0.68(+2.30%) |
May 18, 2021 | 29.06 | 29.90 | 28.93 | 29.71 | 1,597,670 | +0.76(+2.61%) |
May 17, 2021 | 28.47 | 29.10 | 27.99 | 28.96 | 869,630 | +0.34(+1.19%) |
May 14, 2021 | 27.58 | 28.70 | 27.58 | 28.62 | 759,749 | +1.38(+5.07%) |
May 13, 2021 | 27.91 | 27.91 | 26.96 | 27.24 | 1,180,187 | -0.28(-1.00%) |
May 12, 2021 | 27.88 | 28.17 | 27.18 | 27.51 | 1,135,624 | -0.54(-1.94%) |
May 11, 2021 | 27.96 | 28.51 | 27.42 | 28.06 | 865,114 | -0.41(-1.45%) |
May 10, 2021 | 28.95 | 29.02 | 28.29 | 28.47 | 957,619 | -0.50(-1.73%) |
May 07, 2021 | 29.00 | 29.46 | 28.81 | 28.97 | 1,122,879 | +0.12(+0.40%) |
May 06, 2021 | 29.06 | 29.24 | 28.37 | 28.86 | 1,023,355 | -0.38(-1.29%) |
May 05, 2021 | 29.40 | 29.75 | 28.98 | 29.24 | 789,849 | -0.12(-0.40%) |
May 04, 2021 | 29.57 | 29.67 | 28.78 | 29.35 | 1,176,186 | -0.56(-1.87%) |
May 03, 2021 | 30.48 | 30.55 | 29.74 | 29.91 | 1,411,548 | -0.22(-0.72%) |
Apr 30, 2021 | 30.72 | 30.87 | 30.00 | 30.13 | 1,384,887 | -0.80(-2.58%) |
Apr 29, 2021 | 31.94 | 32.03 | 30.80 | 30.93 | 818,240 | -0.66(-2.09%) |
Apr 28, 2021 | 31.82 | 31.93 | 31.18 | 31.59 | 743,350 | -0.41(-1.27%) |
Apr 27, 2021 | 32.59 | 32.68 | 31.78 | 32.00 | 636,658 | -0.63(-1.94%) |
Apr 26, 2021 | 32.53 | 32.94 | 32.26 | 32.63 | 869,781 | +0.72(+2.25%) |
Apr 23, 2021 | 31.50 | 32.09 | 31.20 | 31.91 | 685,628 | +0.62(+1.97%) |
Apr 22, 2021 | 31.41 | 31.95 | 31.01 | 31.29 | 979,477 | +0.20(+0.65%) |
Apr 21, 2021 | 30.87 | 31.34 | 30.77 | 31.09 | 777,076 | +0.01(+0.02%) |
Apr 20, 2021 | 32.42 | 32.47 | 30.98 | 31.08 | 1,067,167 | -1.09(-3.39%) |
Apr 19, 2021 | 33.43 | 34.04 | 31.92 | 32.17 | 1,224,454 | -1.62(-4.79%) |
Apr 16, 2021 | 34.32 | 34.54 | 33.63 | 33.79 | 1,220,639 | -0.32(-0.94%) |
Apr 15, 2021 | 34.02 | 34.28 | 33.59 | 34.11 | 521,818 | +0.26(+0.77%) |
Apr 14, 2021 | 34.86 | 34.95 | 33.60 | 33.85 | 661,708 | -0.87(-2.51%) |
Apr 13, 2021 | 34.14 | 34.77 | 34.02 | 34.72 | 757,968 | +0.43(+1.25%) |
Apr 12, 2021 | 34.32 | 34.63 | 33.77 | 34.29 | 861,075 | -0.12(-0.36%) |
Apr 09, 2021 | 34.27 | 34.65 | 33.77 | 34.41 | 1,007,240 | +0.43(+1.26%) |
Apr 08, 2021 | 33.93 | 34.37 | 33.74 | 33.99 | 1,063,521 | +0.39(+1.17%) |
Apr 07, 2021 | 34.63 | 34.69 | 33.52 | 33.59 | 1,122,807 | -1.27(-3.65%) |
Apr 06, 2021 | 34.97 | 35.38 | 34.52 | 34.86 | 822,304 | -0.38(-1.07%) |
Apr 05, 2021 | 34.78 | 36.08 | 34.54 | 35.24 | 2,015,847 | +1.15(+3.37%) |
Apr 01, 2021 | 34.15 | 34.39 | 33.75 | 34.09 | 1,062,173 | +0.10(+0.30%) |
Mar 31, 2021 | 33.64 | 34.11 | 33.14 | 33.99 | 1,016,671 | +0.47(+1.41%) |
Mar 30, 2021 | 32.43 | 33.60 | 32.01 | 33.52 | 886,289 | +1.10(+3.38%) |
Mar 29, 2021 | 32.77 | 33.20 | 32.36 | 32.42 | 860,872 | -0.61(-1.85%) |
Mar 26, 2021 | 32.73 | 33.06 | 32.07 | 33.03 | 844,782 | +0.54(+1.68%) |
Mar 25, 2021 | 31.99 | 32.61 | 31.51 | 32.49 | 1,021,228 | +0.33(+1.04%) |
Mar 24, 2021 | 33.13 | 33.29 | 32.16 | 32.16 | 918,087 | -0.73(-2.23%) |
Mar 23, 2021 | 32.94 | 33.27 | 32.62 | 32.89 | 1,004,802 | -0.04(-0.13%) |
Mar 22, 2021 | 31.96 | 33.04 | 31.70 | 32.93 | 985,755 | +0.78(+2.42%) |
Mar 19, 2021 | 32.62 | 33.03 | 32.02 | 32.16 | 3,732,546 | -0.11(-0.34%) |
Mar 18, 2021 | 33.15 | 33.53 | 32.05 | 32.26 | 2,009,104 | -1.13(-3.39%) |
Mar 17, 2021 | 33.30 | 33.69 | 32.20 | 33.40 | 1,037,496 | -0.41(-1.20%) |
Mar 16, 2021 | 33.75 | 34.08 | 33.22 | 33.80 | 1,074,557 | +0.20(+0.58%) |
Mar 15, 2021 | 32.94 | 33.77 | 32.80 | 33.61 | 1,459,696 | +0.62(+1.89%) |
Mar 12, 2021 | 32.94 | 33.06 | 32.20 | 32.98 | 962,909 | -0.02(-0.07%) |
Mar 11, 2021 | 32.34 | 33.41 | 31.69 | 33.00 | 1,732,626 | +1.34(+4.22%) |
Mar 10, 2021 | 32.82 | 32.90 | 31.41 | 31.67 | 1,458,898 | -0.36(-1.11%) |
Mar 09, 2021 | 30.87 | 32.71 | 30.67 | 32.02 | 2,298,659 | +2.06(+6.88%) |
Mar 08, 2021 | 30.07 | 30.64 | 29.29 | 29.96 | 1,778,895 | -0.17(-0.58%) |
Mar 05, 2021 | 31.57 | 31.71 | 29.03 | 30.14 | 2,385,657 | -1.38(-4.38%) |
Mar 04, 2021 | 33.09 | 33.87 | 30.88 | 31.52 | 2,335,586 | -1.48(-4.49%) |
Mar 03, 2021 | 33.46 | 33.98 | 32.84 | 33.00 | 1,862,408 | -0.38(-1.15%) |
Mar 02, 2021 | 33.35 | 34.11 | 32.98 | 33.38 | 1,440,684 | -0.15(-0.45%) |
Mar 01, 2021 | 34.29 | 34.36 | 33.38 | 33.54 | 1,361,750 | -0.01(-0.02%) |
Feb 26, 2021 | 33.16 | 33.96 | 32.37 | 33.54 | 1,706,224 | +0.48(+1.45%) |
Feb 25, 2021 | 33.65 | 33.98 | 32.85 | 33.06 | 1,637,624 | -0.38(-1.13%) |
Feb 24, 2021 | 33.81 | 33.89 | 32.82 | 33.44 | 1,672,617 | -0.38(-1.12%) |
Feb 23, 2021 | 32.53 | 34.07 | 31.85 | 33.82 | 2,246,626 | +0.74(+2.25%) |
Feb 22, 2021 | 34.60 | 34.70 | 32.98 | 33.08 | 2,793,879 | -2.13(-6.04%) |
Feb 19, 2021 | 34.75 | 35.27 | 34.14 | 35.20 | 1,491,831 | +0.69(+1.99%) |
Feb 18, 2021 | 34.36 | 34.64 | 33.47 | 34.51 | 2,173,089 | -0.06(-0.17%) |
Feb 17, 2021 | 34.84 | 35.41 | 34.22 | 34.57 | 5,551,926 | -0.16(-0.47%) |
Feb 16, 2021 | 36.69 | 36.70 | 34.62 | 34.74 | 3,873,613 | -1.42(-3.94%) |
Feb 12, 2021 | 36.03 | 36.38 | 34.97 | 36.16 | 2,982,964 | +0.20(+0.56%) |
Feb 11, 2021 | 36.50 | 36.74 | 35.75 | 35.96 | 8,437,581 | -1.28(-3.44%) |
Feb 10, 2021 | 38.35 | 38.74 | 36.51 | 37.24 | 1,945,948 | -1.20(-3.11%) |
Feb 09, 2021 | 40.08 | 40.16 | 37.89 | 38.44 | 2,269,358 | -2.31(-5.67%) |
Feb 08, 2021 | 40.23 | 41.49 | 39.87 | 40.75 | 1,000,814 | +0.31(+0.78%) |
Feb 05, 2021 | 38.73 | 40.81 | 38.30 | 40.43 | 948,534 | +1.65(+4.26%) |
Feb 04, 2021 | 39.69 | 39.72 | 38.06 | 38.78 | 1,380,225 | -0.55(-1.40%) |
Feb 03, 2021 | 39.79 | 39.90 | 38.90 | 39.33 | 936,201 | -0.72(-1.79%) |
Feb 02, 2021 | 40.60 | 41.24 | 39.89 | 40.05 | 590,870 | -0.14(-0.34%) |
Feb 01, 2021 | 40.25 | 40.53 | 39.17 | 40.18 | 655,289 | +0.14(+0.36%) |
Jan 29, 2021 | 39.72 | 40.46 | 39.29 | 40.04 | 799,854 | -0.13(-0.32%) |
Jan 28, 2021 | 39.10 | 40.60 | 38.34 | 40.17 | 823,638 | +1.11(+2.84%) |
Jan 27, 2021 | 39.36 | 39.46 | 37.65 | 39.06 | 1,160,597 | -1.09(-2.71%) |
Jan 26, 2021 | 41.51 | 41.76 | 40.08 | 40.15 | 625,619 | -1.47(-3.54%) |
Jan 25, 2021 | 42.22 | 42.89 | 40.96 | 41.62 | 604,274 | -0.36(-0.87%) |
Jan 22, 2021 | 42.23 | 42.58 | 41.41 | 41.99 | 708,326 | -0.64(-1.51%) |
Jan 21, 2021 | 42.79 | 43.33 | 42.19 | 42.63 | 757,344 | +0.44(+1.05%) |
Jan 20, 2021 | 42.92 | 43.42 | 42.14 | 42.19 | 817,888 | -0.51(-1.19%) |
Jan 19, 2021 | 42.30 | 43.42 | 41.76 | 42.69 | 685,851 | +1.17(+2.83%) |
Jan 15, 2021 | 41.36 | 41.74 | 39.58 | 41.52 | 822,771 | +0.04(+0.10%) |
Jan 14, 2021 | 43.00 | 43.01 | 40.58 | 41.48 | 928,526 | -1.15(-2.70%) |
Jan 13, 2021 | 42.45 | 43.10 | 42.18 | 42.63 | 519,934 | +0.08(+0.18%) |
Jan 12, 2021 | 42.65 | 42.91 | 41.91 | 42.55 | 762,673 | +0.10(+0.24%) |
Jan 11, 2021 | 44.14 | 44.25 | 42.07 | 42.45 | 873,312 | -2.20(-4.94%) |
Jan 08, 2021 | 43.94 | 45.20 | 43.94 | 44.66 | 661,933 | +0.77(+1.76%) |
Jan 07, 2021 | 44.53 | 45.16 | 43.35 | 43.88 | 883,551 | +0.60(+1.39%) |
Jan 06, 2021 | 42.97 | 45.31 | 42.87 | 43.28 | 1,466,374 | +0.31(+0.73%) |
Jan 05, 2021 | 41.51 | 43.78 | 41.51 | 42.97 | 943,030 | +1.50(+3.61%) |
Jan 04, 2021 | 42.34 | 43.22 | 41.00 | 41.47 | 1,071,740 | -0.23(-0.55%) |
Dec 31, 2020 | 41.70 | 41.70 | 41.70 | 645,636 | +0.15(+0.36%) | |
Dec 30, 2020 | 42.11 | 43.11 | 41.55 | 41.55 | 645,636 | -0.55(-1.31%) |
Dec 29, 2020 | 41.72 | 42.51 | 41.72 | 42.10 | 941,277 | +0.36(+0.87%) |
Dec 28, 2020 | 42.54 | 43.25 | 41.68 | 41.74 | 612,402 | -0.18(-0.43%) |
Dec 24, 2020 | 41.61 | 42.07 | 41.32 | 41.91 | 403,839 | +0.26(+0.64%) |
Dec 23, 2020 | 41.96 | 44.00 | 41.28 | 41.65 | 898,115 | +0.39(+0.95%) |
Dec 22, 2020 | 38.54 | 41.34 | 38.39 | 41.26 | 886,092 | +3.01(+7.86%) |
Dec 21, 2020 | 37.73 | 38.35 | 37.38 | 38.25 | 935,509 | +0.79(+2.10%) |
Dec 18, 2020 | 36.84 | 37.71 | 36.36 | 37.46 | 1,755,235 | +0.89(+2.43%) |
Dec 17, 2020 | 35.78 | 36.64 | 35.64 | 36.58 | 671,128 | +1.18(+3.34%) |
Dec 16, 2020 | 36.88 | 37.01 | 34.93 | 35.40 | 678,069 | -1.15(-3.13%) |
Dec 15, 2020 | 35.80 | 36.75 | 35.80 | 36.54 | 725,890 | +1.21(+3.42%) |
Dec 14, 2020 | 34.15 | 35.68 | 33.71 | 35.33 | 949,270 | +1.72(+5.13%) |
Dec 11, 2020 | 33.33 | 34.07 | 33.29 | 33.61 | 432,835 | +0.19(+0.57%) |
Dec 10, 2020 | 33.01 | 33.43 | 32.52 | 33.42 | 684,843 | +0.11(+0.33%) |
Dec 09, 2020 | 34.11 | 34.30 | 32.97 | 33.31 | 710,094 | -0.54(-1.61%) |
Dec 08, 2020 | 33.94 | 34.09 | 33.68 | 33.85 | 1,036,138 | -0.09(-0.25%) |
Dec 07, 2020 | 34.80 | 34.87 | 33.72 | 33.94 | 855,473 | -0.87(-2.49%) |
Dec 04, 2020 | 35.42 | 35.60 | 34.65 | 34.80 | 845,757 | -0.27(-0.76%) |
Dec 03, 2020 | 35.32 | 35.60 | 35.00 | 35.07 | 612,217 | -0.21(-0.58%) |
Dec 02, 2020 | 35.50 | 35.64 | 34.84 | 35.28 | 892,805 | -0.27(-0.75%) |
Dec 01, 2020 | 37.43 | 37.69 | 35.50 | 35.54 | 1,395,037 | -2.22(-5.87%) |
Nov 30, 2020 | 37.67 | 38.15 | 36.96 | 37.76 | 3,079,292 | +0.59(+1.59%) |
Nov 27, 2020 | 37.69 | 37.93 | 37.05 | 37.17 | 629,654 | -0.22(-0.59%) |
Nov 25, 2020 | 36.36 | 37.56 | 35.95 | 37.39 | 1,368,723 | +1.09(+3.01%) |
Nov 24, 2020 | 35.17 | 36.65 | 35.12 | 36.30 | 851,678 | +1.49(+4.28%) |
Nov 23, 2020 | 34.44 | 35.30 | 34.39 | 34.81 | 1,083,987 | +0.70(+2.04%) |
Nov 20, 2020 | 33.81 | 34.48 | 33.66 | 34.11 | 844,626 | +0.44(+1.30%) |
Nov 19, 2020 | 33.96 | 34.18 | 33.40 | 33.67 | 1,095,944 | -0.13(-0.39%) |
Nov 18, 2020 | 34.26 | 34.50 | 33.79 | 33.81 | 907,040 | -0.28(-0.82%) |
Nov 17, 2020 | 33.66 | 34.20 | 33.42 | 34.08 | 832,896 | +0.47(+1.39%) |
Nov 16, 2020 | 34.80 | 35.07 | 33.51 | 33.62 | 1,024,192 | -0.97(-2.79%) |
Nov 13, 2020 | 34.83 | 34.92 | 34.18 | 34.58 | 1,007,226 | -0.11(-0.31%) |
Nov 12, 2020 | 35.11 | 35.31 | 34.08 | 34.69 | 1,504,167 | -0.19(-0.54%) |
Nov 11, 2020 | 33.85 | 35.37 | 33.74 | 34.88 | 1,005,356 | +1.58(+4.74%) |
Nov 10, 2020 | 34.65 | 34.65 | 33.10 | 33.30 | 1,701,970 | -1.01(-2.94%) |
Nov 09, 2020 | 36.27 | 37.06 | 34.19 | 34.31 | 1,469,618 | -0.43(-1.23%) |
Nov 06, 2020 | 34.55 | 35.09 | 33.98 | 34.74 | 614,949 | +0.41(+1.19%) |
Nov 05, 2020 | 32.98 | 34.55 | 32.98 | 34.33 | 976,160 | +1.63(+4.97%) |
Nov 04, 2020 | 32.42 | 32.97 | 31.71 | 32.70 | 842,242 | -0.06(-0.19%) |
Nov 03, 2020 | 33.31 | 33.90 | 32.55 | 32.76 | 1,111,219 | -0.09(-0.27%) |
Nov 02, 2020 | 31.56 | 32.88 | 31.37 | 32.85 | 1,019,556 | +1.40(+4.45%) |
Oct 30, 2020 | 31.56 | 31.75 | 30.93 | 31.46 | 1,090,436 | -0.03(-0.09%) |
Oct 29, 2020 | 30.48 | 31.62 | 30.17 | 31.48 | 719,278 | +1.02(+3.34%) |
Oct 28, 2020 | 30.30 | 30.99 | 30.23 | 30.47 | 1,038,062 | -0.55(-1.78%) |
Oct 27, 2020 | 30.03 | 31.18 | 30.01 | 31.02 | 966,603 | +0.98(+3.28%) |
Oct 26, 2020 | 30.47 | 30.59 | 29.52 | 30.03 | 883,953 | -0.37(-1.21%) |
Oct 23, 2020 | 31.46 | 31.47 | 30.06 | 30.40 | 1,312,684 | -1.07(-3.40%) |
Oct 22, 2020 | 31.99 | 32.19 | 31.21 | 31.47 | 759,603 | -0.60(-1.88%) |
Oct 21, 2020 | 32.51 | 32.84 | 31.95 | 32.07 | 712,487 | -0.23(-0.70%) |
Oct 20, 2020 | 32.13 | 32.51 | 31.82 | 32.30 | 864,431 | +0.37(+1.15%) |
Oct 19, 2020 | 31.55 | 32.19 | 31.38 | 31.93 | 631,691 | +0.59(+1.88%) |
Oct 16, 2020 | 30.81 | 31.46 | 30.75 | 31.34 | 776,699 | +0.42(+1.37%) |
Oct 15, 2020 | 30.37 | 30.98 | 30.03 | 30.92 | 512,447 | +0.08(+0.28%) |
Oct 14, 2020 | 30.75 | 30.97 | 30.35 | 30.83 | 1,067,048 | +0.24(+0.77%) |
Oct 13, 2020 | 30.86 | 31.05 | 30.38 | 30.60 | 1,387,522 | -0.79(-2.51%) |
Oct 12, 2020 | 30.32 | 31.55 | 30.24 | 31.38 | 964,814 | +1.36(+4.53%) |
Oct 09, 2020 | 30.00 | 30.34 | 29.59 | 30.02 | 529,191 | +0.14(+0.47%) |
Oct 08, 2020 | 30.60 | 30.76 | 29.68 | 29.88 | 986,933 | -0.73(-2.39%) |
Oct 07, 2020 | 29.21 | 30.71 | 29.08 | 30.61 | 1,678,238 | +1.67(+5.76%) |
Oct 06, 2020 | 28.96 | 29.43 | 28.72 | 28.94 | 1,784,874 | -1.23(-4.09%) |
Oct 05, 2020 | 28.43 | 30.20 | 28.36 | 30.18 | 958,514 | +2.08(+7.41%) |
Oct 02, 2020 | 27.62 | 28.21 | 27.51 | 28.10 | 913,614 | -0.03(-0.12%) |
Oct 01, 2020 | 27.87 | 28.26 | 27.62 | 28.13 | 1,328,513 | +0.52(+1.89%) |
Sep 30, 2020 | 26.71 | 27.68 | 26.71 | 27.61 | 1,068,810 | +0.90(+3.37%) |
Sep 29, 2020 | 26.27 | 26.77 | 26.00 | 26.71 | 441,360 | +0.56(+2.14%) |
Sep 28, 2020 | 25.49 | 26.32 | 25.41 | 26.15 | 1,034,411 | +0.83(+3.29%) |
Sep 25, 2020 | 24.04 | 25.35 | 24.03 | 25.31 | 568,037 | +1.21(+5.02%) |
Sep 24, 2020 | 23.97 | 24.13 | 23.67 | 24.10 | 555,619 | +0.12(+0.49%) |
Sep 23, 2020 | 23.98 | 24.55 | 23.94 | 23.98 | 603,223 | -0.12(-0.49%) |
Sep 22, 2020 | 24.36 | 24.36 | 23.69 | 24.10 | 634,066 | -0.25(-1.03%) |
Sep 21, 2020 | 24.21 | 24.45 | 23.80 | 24.35 | 624,860 | -0.15(-0.62%) |
Sep 18, 2020 | 25.00 | 25.11 | 24.10 | 24.50 | 1,934,001 | -0.30(-1.22%) |
Sep 17, 2020 | 24.59 | 24.87 | 24.41 | 24.80 | 753,133 | -0.02(-0.09%) |
Sep 16, 2020 | 24.50 | 24.94 | 24.34 | 24.83 | 799,045 | +0.52(+2.13%) |
Sep 15, 2020 | 23.85 | 24.63 | 23.76 | 24.31 | 1,003,653 | +0.68(+2.87%) |
Sep 14, 2020 | 24.05 | 24.05 | 23.17 | 23.63 | 864,168 | -0.20(-0.83%) |
Sep 11, 2020 | 23.74 | 24.03 | 23.67 | 23.83 | 682,875 | +0.03(+0.12%) |
Sep 10, 2020 | 24.14 | 24.29 | 23.79 | 23.80 | 608,162 | -0.31(-1.27%) |
Sep 09, 2020 | 23.67 | 24.34 | 23.67 | 24.11 | 900,135 | +0.38(+1.59%) |
Sep 08, 2020 | 23.64 | 23.93 | 23.38 | 23.73 | 1,397,647 | -0.25(-1.02%) |
Sep 04, 2020 | 24.26 | 24.36 | 23.62 | 23.97 | 731,910 | -0.13(-0.53%) |
Sep 03, 2020 | 24.39 | 24.39 | 23.63 | 24.10 | 801,431 | -0.38(-1.56%) |
Sep 02, 2020 | 23.65 | 24.50 | 23.58 | 24.48 | 751,371 | +0.85(+3.61%) |
Sep 01, 2020 | 23.77 | 23.97 | 22.82 | 23.63 | 1,003,377 | -0.36(-1.49%) |
Aug 31, 2020 | 24.81 | 24.88 | 23.96 | 23.99 | 732,848 | -0.85(-3.41%) |
Aug 28, 2020 | 25.41 | 25.44 | 24.72 | 24.84 | 539,168 | -0.21(-0.83%) |
Aug 27, 2020 | 25.17 | 25.20 | 24.91 | 25.04 | 884,697 | +0.05(+0.20%) |
Aug 26, 2020 | 24.73 | 25.05 | 24.37 | 24.99 | 655,970 | +0.23(+0.93%) |
Aug 25, 2020 | 24.82 | 25.29 | 24.54 | 24.76 | 1,646,674 | +0.13(+0.53%) |
Aug 24, 2020 | 23.92 | 24.66 | 23.77 | 24.63 | 2,138,305 | +1.00(+4.25%) |
Aug 21, 2020 | 23.49 | 23.72 | 23.17 | 23.63 | 1,455,673 | +0.25(+1.09%) |
Aug 20, 2020 | 22.45 | 23.39 | 22.33 | 23.37 | 1,119,964 | +0.80(+3.54%) |
Aug 19, 2020 | 21.72 | 22.62 | 21.52 | 22.57 | 1,880,020 | +1.05(+4.85%) |
Aug 18, 2020 | 21.73 | 21.92 | 21.42 | 21.53 | 515,046 | -0.14(-0.66%) |
Aug 17, 2020 | 21.92 | 21.96 | 21.54 | 21.67 | 1,342,857 | -0.11(-0.49%) |
Aug 14, 2020 | 21.59 | 21.79 | 21.49 | 21.78 | 1,058,180 | +0.15(+0.68%) |
Aug 13, 2020 | 21.75 | 21.90 | 21.50 | 21.63 | 809,124 | -0.25(-1.14%) |
Aug 12, 2020 | 21.89 | 22.32 | 21.82 | 21.88 | 1,300,298 | +0.08(+0.36%) |
Aug 11, 2020 | 22.56 | 22.60 | 21.72 | 21.80 | 868,255 | -0.49(-2.22%) |
Aug 10, 2020 | 22.50 | 22.50 | 21.95 | 22.30 | 944,641 | +0.09(+0.42%) |
Aug 07, 2020 | 21.30 | 22.42 | 21.25 | 22.20 | 1,580,025 | +0.68(+3.18%) |
Aug 06, 2020 | 21.36 | 21.60 | 21.18 | 21.52 | 1,134,621 | -0.09(-0.43%) |
Aug 05, 2020 | 21.47 | 22.31 | 21.02 | 21.61 | 1,785,448 | +0.73(+3.48%) |
Aug 04, 2020 | 21.50 | 21.75 | 20.86 | 20.89 | 3,057,302 | -0.85(-3.89%) |