Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.14 | 43.53 | 42.57 | 42.89 | 340,042 | -0.26(-0.59%) |
Jul 29, 2021 | 43.31 | 43.93 | 42.98 | 43.14 | 336,756 | +0.20(+0.46%) |
Jul 28, 2021 | 42.65 | 43.27 | 42.01 | 42.95 | 235,062 | +0.61(+1.43%) |
Jul 27, 2021 | 41.96 | 42.35 | 41.64 | 42.34 | 344,437 | -0.08(-0.18%) |
Jul 26, 2021 | 42.44 | 42.79 | 42.05 | 42.41 | 318,339 | +0.31(+0.74%) |
Jul 23, 2021 | 42.03 | 42.23 | 41.61 | 42.10 | 232,597 | +0.32(+0.77%) |
Jul 22, 2021 | 42.39 | 42.74 | 41.69 | 41.78 | 335,067 | -0.88(-2.06%) |
Jul 21, 2021 | 42.57 | 43.17 | 42.44 | 42.66 | 255,185 | +0.47(+1.12%) |
Jul 20, 2021 | 40.70 | 42.60 | 40.61 | 42.19 | 538,088 | +1.58(+3.89%) |
Jul 19, 2021 | 40.27 | 41.39 | 40.01 | 40.61 | 524,412 | -0.62(-1.49%) |
Jul 16, 2021 | 41.66 | 41.69 | 41.15 | 41.22 | 517,623 | -0.06(-0.14%) |
Jul 15, 2021 | 40.94 | 41.61 | 40.90 | 41.28 | 330,155 | +0.01(+0.02%) |
Jul 14, 2021 | 41.72 | 41.88 | 41.07 | 41.27 | 322,289 | -0.17(-0.41%) |
Jul 13, 2021 | 42.37 | 42.79 | 41.41 | 41.44 | 418,841 | -1.34(-3.14%) |
Jul 12, 2021 | 41.81 | 42.86 | 41.81 | 42.78 | 295,105 | +0.58(+1.37%) |
Jul 09, 2021 | 41.78 | 42.55 | 41.34 | 42.21 | 272,285 | +1.06(+2.58%) |
Jul 08, 2021 | 40.36 | 41.47 | 40.08 | 41.15 | 450,069 | -0.09(-0.21%) |
Jul 07, 2021 | 40.81 | 41.63 | 40.65 | 41.23 | 388,747 | +0.20(+0.48%) |
Jul 06, 2021 | 41.59 | 41.59 | 40.37 | 41.03 | 301,194 | -0.53(-1.28%) |
Jul 02, 2021 | 42.03 | 42.03 | 41.54 | 41.56 | 190,194 | -0.50(-1.19%) |
Jul 01, 2021 | 42.20 | 42.44 | 41.90 | 42.06 | 271,458 | +0.33(+0.79%) |
Jun 30, 2021 | 40.95 | 41.86 | 40.90 | 41.73 | 285,375 | +0.65(+1.59%) |
Jun 29, 2021 | 40.85 | 41.39 | 40.85 | 41.08 | 294,926 | +0.32(+0.79%) |
Jun 28, 2021 | 41.09 | 41.09 | 40.34 | 40.76 | 307,979 | -0.22(-0.53%) |
Jun 25, 2021 | 41.45 | 41.99 | 40.90 | 40.98 | 2,255,514 | -0.27(-0.67%) |
Jun 24, 2021 | 40.84 | 41.46 | 40.06 | 41.25 | 554,288 | +0.60(+1.47%) |
Jun 23, 2021 | 40.76 | 41.31 | 40.55 | 40.65 | 988,022 | -0.26(-0.62%) |
Jun 22, 2021 | 40.43 | 41.10 | 39.74 | 40.91 | 349,483 | +0.32(+0.79%) |
Jun 21, 2021 | 39.39 | 40.66 | 39.31 | 40.59 | 556,607 | +1.72(+4.43%) |
Jun 18, 2021 | 38.97 | 39.50 | 38.68 | 38.86 | 1,367,219 | -0.98(-2.47%) |
Jun 17, 2021 | 41.22 | 41.25 | 39.27 | 39.85 | 413,328 | -1.40(-3.40%) |
Jun 16, 2021 | 41.83 | 41.83 | 41.10 | 41.25 | 446,022 | -1.25(-2.94%) |
Jun 15, 2021 | 42.19 | 42.50 | 41.81 | 42.50 | 348,703 | +0.59(+1.41%) |
Jun 14, 2021 | 42.81 | 43.02 | 41.35 | 41.91 | 580,674 | -0.93(-2.18%) |
Jun 11, 2021 | 42.77 | 43.14 | 42.42 | 42.84 | 216,991 | +0.38(+0.89%) |
Jun 10, 2021 | 43.15 | 43.30 | 42.37 | 42.46 | 369,130 | -0.52(-1.21%) |
Jun 09, 2021 | 43.14 | 43.39 | 42.79 | 42.98 | 482,798 | -0.21(-0.48%) |
Jun 08, 2021 | 42.72 | 43.49 | 42.34 | 43.19 | 418,303 | +0.32(+0.75%) |
Jun 07, 2021 | 43.25 | 43.25 | 42.78 | 42.87 | 296,486 | -0.22(-0.50%) |
Jun 04, 2021 | 42.89 | 43.27 | 42.54 | 43.09 | 311,750 | +0.30(+0.70%) |
Jun 03, 2021 | 42.54 | 42.82 | 41.86 | 42.78 | 410,595 | +0.11(+0.27%) |
Jun 02, 2021 | 43.69 | 43.89 | 42.47 | 42.67 | 428,772 | -1.38(-3.12%) |
Jun 01, 2021 | 43.24 | 44.12 | 43.02 | 44.05 | 407,376 | +1.08(+2.52%) |
May 28, 2021 | 43.36 | 43.44 | 42.40 | 42.96 | 299,638 | -0.34(-0.78%) |
May 27, 2021 | 44.00 | 44.03 | 43.30 | 43.30 | 305,149 | -0.05(-0.11%) |
May 26, 2021 | 42.60 | 43.48 | 42.32 | 43.35 | 467,079 | +0.88(+2.06%) |
May 25, 2021 | 43.63 | 44.02 | 42.44 | 42.47 | 430,633 | -1.06(-2.45%) |
May 24, 2021 | 43.49 | 43.85 | 43.06 | 43.54 | 233,375 | +0.32(+0.74%) |
May 21, 2021 | 42.97 | 43.49 | 42.90 | 43.22 | 268,501 | +0.72(+1.68%) |
May 20, 2021 | 42.24 | 42.56 | 41.85 | 42.50 | 264,944 | +0.08(+0.18%) |
May 19, 2021 | 42.22 | 42.43 | 41.65 | 42.43 | 332,336 | -0.48(-1.12%) |
May 18, 2021 | 43.66 | 43.89 | 42.89 | 42.91 | 415,118 | -0.70(-1.60%) |
May 17, 2021 | 43.86 | 44.30 | 43.01 | 43.60 | 380,939 | -0.38(-0.86%) |
May 14, 2021 | 43.43 | 43.98 | 43.12 | 43.98 | 361,793 | +0.87(+2.01%) |
May 13, 2021 | 41.66 | 43.42 | 41.66 | 43.11 | 433,119 | +1.59(+3.83%) |
May 12, 2021 | 43.33 | 43.60 | 41.31 | 41.52 | 341,685 | -2.02(-4.63%) |
May 11, 2021 | 43.27 | 43.92 | 42.72 | 43.54 | 345,089 | -0.41(-0.92%) |
May 10, 2021 | 43.98 | 44.95 | 43.76 | 43.94 | 606,112 | +0.49(+1.13%) |
May 07, 2021 | 43.82 | 44.28 | 43.02 | 43.45 | 427,707 | -0.59(-1.35%) |
May 06, 2021 | 43.37 | 44.05 | 43.18 | 44.05 | 503,328 | +0.68(+1.56%) |
May 05, 2021 | 44.31 | 46.36 | 42.98 | 43.37 | 587,553 | -3.18(-6.84%) |
May 04, 2021 | 46.52 | 46.76 | 45.80 | 46.55 | 286,591 | -0.18(-0.38%) |
May 03, 2021 | 46.78 | 47.27 | 46.28 | 46.73 | 493,935 | +0.48(+1.04%) |
Apr 30, 2021 | 46.91 | 47.51 | 46.20 | 46.25 | 367,443 | -1.27(-2.68%) |
Apr 29, 2021 | 47.58 | 47.81 | 46.95 | 47.52 | 134,510 | +0.32(+0.68%) |
Apr 28, 2021 | 46.84 | 47.39 | 46.40 | 47.20 | 180,804 | +0.41(+0.89%) |
Apr 27, 2021 | 46.91 | 47.15 | 46.51 | 46.79 | 179,808 | -0.20(-0.42%) |
Apr 26, 2021 | 47.18 | 47.78 | 46.95 | 46.99 | 171,062 | +0.28(+0.61%) |
Apr 23, 2021 | 46.28 | 47.13 | 45.92 | 46.70 | 224,796 | +0.75(+1.64%) |
Apr 22, 2021 | 46.40 | 46.66 | 45.77 | 45.95 | 251,092 | -0.16(-0.35%) |
Apr 21, 2021 | 44.90 | 46.55 | 44.79 | 46.11 | 287,878 | +1.17(+2.60%) |
Apr 20, 2021 | 45.79 | 46.23 | 44.37 | 44.94 | 322,877 | -1.15(-2.49%) |
Apr 19, 2021 | 46.88 | 46.93 | 45.96 | 46.09 | 316,208 | -1.10(-2.34%) |
Apr 16, 2021 | 48.08 | 48.08 | 46.98 | 47.19 | 469,228 | -0.38(-0.79%) |
Apr 15, 2021 | 47.55 | 47.73 | 46.87 | 47.57 | 150,627 | +0.37(+0.78%) |
Apr 14, 2021 | 47.06 | 48.15 | 47.06 | 47.20 | 178,120 | +0.03(+0.06%) |
Apr 13, 2021 | 47.97 | 47.97 | 46.54 | 47.18 | 189,496 | -0.72(-1.50%) |
Apr 12, 2021 | 47.54 | 48.01 | 47.07 | 47.89 | 173,359 | +0.35(+0.73%) |
Apr 09, 2021 | 46.55 | 47.62 | 46.53 | 47.54 | 276,803 | +1.11(+2.39%) |
Apr 08, 2021 | 46.35 | 46.65 | 45.79 | 46.43 | 324,060 | +0.11(+0.24%) |
Apr 07, 2021 | 46.97 | 46.97 | 46.11 | 46.32 | 270,360 | -0.77(-1.64%) |
Apr 06, 2021 | 47.03 | 47.74 | 46.87 | 47.09 | 265,895 | +0.23(+0.48%) |
Apr 05, 2021 | 46.14 | 46.89 | 45.37 | 46.86 | 358,053 | +1.41(+3.11%) |
Apr 01, 2021 | 45.20 | 45.54 | 44.65 | 45.45 | 245,705 | +0.50(+1.11%) |
Mar 31, 2021 | 45.67 | 46.09 | 44.73 | 44.95 | 517,527 | -0.43(-0.95%) |
Mar 30, 2021 | 44.48 | 45.73 | 44.31 | 45.38 | 277,376 | +0.89(+2.01%) |
Mar 29, 2021 | 46.11 | 46.49 | 44.46 | 44.49 | 343,741 | -1.62(-3.51%) |
Mar 26, 2021 | 45.75 | 46.16 | 45.31 | 46.11 | 499,689 | +1.06(+2.34%) |
Mar 25, 2021 | 43.38 | 45.37 | 42.60 | 45.06 | 441,597 | +1.28(+2.93%) |
Mar 24, 2021 | 44.77 | 45.75 | 43.74 | 43.77 | 650,513 | -0.43(-0.98%) |
Mar 23, 2021 | 46.15 | 46.26 | 43.92 | 44.21 | 516,103 | -2.55(-5.46%) |
Mar 22, 2021 | 47.65 | 47.65 | 46.41 | 46.76 | 394,931 | -0.82(-1.72%) |
Mar 19, 2021 | 48.20 | 48.20 | 45.95 | 47.58 | 1,718,453 | -0.76(-1.58%) |
Mar 18, 2021 | 48.51 | 49.78 | 48.16 | 48.34 | 388,225 | -0.23(-0.47%) |
Mar 17, 2021 | 47.44 | 48.59 | 47.14 | 48.57 | 352,884 | +1.09(+2.30%) |
Mar 16, 2021 | 47.83 | 47.86 | 46.88 | 47.48 | 238,106 | -0.74(-1.53%) |
Mar 15, 2021 | 47.68 | 48.22 | 46.80 | 48.22 | 366,812 | +0.21(+0.43%) |
Mar 12, 2021 | 48.27 | 48.30 | 47.59 | 48.01 | 383,056 | +0.19(+0.39%) |
Mar 11, 2021 | 48.30 | 48.62 | 47.60 | 47.82 | 361,822 | -0.34(-0.70%) |
Mar 10, 2021 | 46.85 | 48.24 | 46.82 | 48.16 | 409,747 | +1.54(+3.30%) |
Mar 09, 2021 | 47.35 | 47.72 | 46.11 | 46.62 | 387,651 | -0.48(-1.02%) |
Mar 08, 2021 | 46.73 | 47.33 | 46.26 | 47.10 | 502,126 | +0.37(+0.78%) |
Mar 05, 2021 | 45.36 | 46.83 | 44.43 | 46.73 | 590,891 | +2.26(+5.08%) |
Mar 04, 2021 | 45.24 | 45.81 | 43.68 | 44.47 | 463,357 | -0.94(-2.07%) |
Mar 03, 2021 | 44.45 | 45.94 | 44.12 | 45.41 | 522,660 | +1.23(+2.78%) |
Mar 02, 2021 | 44.87 | 44.94 | 43.83 | 44.18 | 306,931 | -0.55(-1.24%) |
Mar 01, 2021 | 44.42 | 44.94 | 44.05 | 44.74 | 622,067 | +1.14(+2.63%) |
Feb 26, 2021 | 43.71 | 44.15 | 42.33 | 43.59 | 522,252 | -0.04(-0.09%) |
Feb 25, 2021 | 45.04 | 45.83 | 43.57 | 43.63 | 559,276 | -0.99(-2.21%) |
Feb 24, 2021 | 43.07 | 45.20 | 42.98 | 44.61 | 1,039,238 | +1.76(+4.12%) |
Feb 23, 2021 | 42.57 | 43.22 | 42.30 | 42.85 | 423,416 | -0.01(-0.02%) |
Feb 22, 2021 | 41.78 | 43.25 | 41.63 | 42.86 | 480,117 | +0.97(+2.31%) |
Feb 19, 2021 | 41.57 | 42.19 | 41.38 | 41.89 | 319,853 | +0.61(+1.48%) |
Feb 18, 2021 | 41.31 | 41.59 | 40.91 | 41.28 | 269,016 | -0.19(-0.45%) |
Feb 17, 2021 | 41.67 | 41.98 | 41.07 | 41.47 | 265,723 | -0.60(-1.43%) |
Feb 16, 2021 | 42.64 | 42.64 | 41.86 | 42.07 | 251,546 | -0.28(-0.66%) |
Feb 12, 2021 | 42.34 | 42.63 | 41.79 | 42.35 | 258,675 | -0.35(-0.81%) |
Feb 11, 2021 | 42.46 | 42.92 | 41.51 | 42.70 | 380,930 | +0.54(+1.29%) |
Feb 10, 2021 | 42.71 | 42.78 | 41.81 | 42.16 | 341,531 | -0.40(-0.95%) |
Feb 09, 2021 | 43.38 | 43.38 | 42.51 | 42.56 | 374,982 | -0.82(-1.88%) |
Feb 08, 2021 | 42.74 | 43.39 | 42.31 | 43.38 | 334,135 | +0.98(+2.30%) |
Feb 05, 2021 | 41.73 | 42.40 | 40.91 | 42.40 | 251,214 | +1.26(+3.06%) |
Feb 04, 2021 | 43.49 | 44.06 | 39.88 | 41.14 | 684,802 | +0.12(+0.30%) |
Feb 03, 2021 | 40.86 | 41.18 | 40.19 | 41.02 | 362,901 | -0.08(-0.21%) |
Feb 02, 2021 | 40.55 | 41.21 | 40.10 | 41.10 | 289,532 | +1.25(+3.13%) |
Feb 01, 2021 | 38.89 | 39.95 | 38.22 | 39.86 | 247,326 | +1.29(+3.36%) |
Jan 29, 2021 | 39.43 | 39.63 | 38.56 | 38.56 | 465,977 | -0.86(-2.19%) |
Jan 28, 2021 | 39.30 | 39.75 | 39.10 | 39.42 | 347,165 | +0.35(+0.89%) |
Jan 27, 2021 | 40.04 | 40.64 | 38.91 | 39.08 | 433,222 | -2.07(-5.04%) |
Jan 26, 2021 | 41.60 | 41.60 | 40.65 | 41.15 | 372,092 | +0.05(+0.11%) |
Jan 25, 2021 | 41.06 | 41.57 | 40.50 | 41.10 | 230,095 | -0.41(-0.99%) |
Jan 22, 2021 | 40.30 | 41.62 | 40.13 | 41.52 | 304,398 | +0.68(+1.68%) |
Jan 21, 2021 | 41.03 | 41.09 | 40.58 | 40.83 | 365,901 | -0.20(-0.48%) |
Jan 20, 2021 | 40.53 | 41.35 | 40.53 | 41.03 | 315,805 | +0.54(+1.34%) |
Jan 19, 2021 | 41.20 | 41.30 | 40.14 | 40.49 | 302,225 | -0.31(-0.76%) |
Jan 15, 2021 | 40.89 | 41.55 | 40.40 | 40.79 | 514,685 | -0.88(-2.12%) |
Jan 14, 2021 | 41.25 | 41.96 | 40.94 | 41.68 | 244,851 | +0.78(+1.90%) |
Jan 13, 2021 | 41.16 | 41.51 | 40.84 | 40.90 | 269,964 | -0.42(-1.02%) |
Jan 12, 2021 | 40.72 | 41.48 | 40.35 | 41.32 | 284,788 | +0.71(+1.76%) |
Jan 11, 2021 | 39.27 | 40.67 | 38.46 | 40.61 | 305,070 | +0.63(+1.57%) |
Jan 08, 2021 | 40.78 | 40.85 | 39.25 | 39.98 | 254,624 | -0.79(-1.93%) |
Jan 07, 2021 | 39.91 | 40.88 | 39.71 | 40.77 | 239,759 | +0.89(+2.24%) |
Jan 06, 2021 | 37.86 | 40.23 | 37.55 | 39.88 | 886,737 | +2.88(+7.79%) |
Jan 05, 2021 | 36.23 | 37.44 | 36.23 | 36.99 | 329,214 | +0.85(+2.36%) |
Jan 04, 2021 | 37.52 | 37.69 | 35.82 | 36.14 | 533,750 | -1.20(-3.22%) |
Dec 31, 2020 | 37.34 | 37.34 | 37.34 | 211,744 | +0.27(+0.73%) | |
Dec 30, 2020 | 36.65 | 37.30 | 36.65 | 37.07 | 211,744 | +0.51(+1.39%) |
Dec 29, 2020 | 37.18 | 37.25 | 36.22 | 36.56 | 333,545 | -0.58(-1.57%) |
Dec 28, 2020 | 36.62 | 37.36 | 36.52 | 37.15 | 440,046 | +0.83(+2.27%) |
Dec 24, 2020 | 36.65 | 36.93 | 36.22 | 36.32 | 98,908 | -0.13(-0.36%) |
Dec 23, 2020 | 36.32 | 36.76 | 36.14 | 36.45 | 274,171 | +0.47(+1.30%) |
Dec 22, 2020 | 35.65 | 36.09 | 35.48 | 35.98 | 368,430 | +0.56(+1.59%) |
Dec 21, 2020 | 34.61 | 35.53 | 34.19 | 35.42 | 538,583 | +0.15(+0.43%) |
Dec 18, 2020 | 35.14 | 35.65 | 34.79 | 35.27 | 2,626,506 | +0.23(+0.64%) |
Dec 17, 2020 | 35.07 | 35.30 | 34.50 | 35.04 | 424,184 | +0.00(+0.00%) |
Dec 16, 2020 | 35.50 | 35.63 | 34.76 | 35.04 | 610,609 | -0.49(-1.39%) |
Dec 15, 2020 | 35.71 | 35.93 | 35.12 | 35.54 | 825,956 | +0.10(+0.29%) |
Dec 14, 2020 | 36.33 | 36.33 | 35.26 | 35.43 | 345,673 | -0.39(-1.09%) |
Dec 11, 2020 | 35.76 | 36.42 | 35.56 | 35.83 | 383,730 | -0.26(-0.72%) |
Dec 10, 2020 | 36.84 | 37.13 | 35.79 | 36.09 | 349,295 | -0.96(-2.59%) |
Dec 09, 2020 | 37.29 | 37.36 | 36.85 | 37.05 | 550,410 | +0.14(+0.38%) |
Dec 08, 2020 | 36.12 | 37.22 | 35.75 | 36.91 | 519,331 | +0.33(+0.89%) |
Dec 07, 2020 | 36.21 | 36.74 | 35.97 | 36.58 | 466,057 | +0.29(+0.80%) |
Dec 04, 2020 | 35.81 | 36.56 | 35.81 | 36.29 | 899,086 | +0.77(+2.18%) |
Dec 03, 2020 | 35.83 | 36.24 | 35.31 | 35.52 | 278,269 | -0.16(-0.44%) |
Dec 02, 2020 | 35.40 | 35.92 | 35.12 | 35.68 | 402,669 | +0.27(+0.76%) |
Dec 01, 2020 | 35.39 | 35.63 | 34.95 | 35.41 | 390,081 | +0.45(+1.28%) |
Nov 30, 2020 | 35.77 | 35.81 | 34.77 | 34.96 | 691,064 | -1.10(-3.05%) |
Nov 27, 2020 | 36.37 | 36.57 | 35.70 | 36.06 | 164,103 | -0.55(-1.50%) |
Nov 25, 2020 | 36.37 | 37.02 | 35.80 | 36.61 | 421,031 | -0.08(-0.23%) |
Nov 24, 2020 | 35.47 | 36.88 | 35.42 | 36.69 | 682,500 | +1.68(+4.80%) |
Nov 23, 2020 | 34.40 | 35.18 | 34.00 | 35.01 | 683,375 | +1.10(+3.25%) |
Nov 20, 2020 | 33.42 | 34.17 | 33.14 | 33.91 | 675,386 | +0.29(+0.86%) |
Nov 19, 2020 | 33.49 | 33.84 | 33.07 | 33.62 | 414,653 | -0.07(-0.19%) |
Nov 18, 2020 | 33.98 | 34.55 | 33.68 | 33.69 | 520,753 | +0.00(+0.00%) |
Nov 17, 2020 | 32.97 | 33.73 | 32.33 | 33.69 | 598,788 | +0.19(+0.56%) |
Nov 16, 2020 | 32.38 | 33.88 | 32.38 | 33.50 | 846,729 | +1.43(+4.45%) |
Nov 13, 2020 | 31.38 | 32.21 | 31.25 | 32.07 | 634,334 | +1.04(+3.37%) |
Nov 12, 2020 | 31.40 | 31.91 | 30.57 | 31.03 | 858,081 | +0.76(+2.50%) |
Nov 11, 2020 | 30.93 | 30.93 | 29.69 | 30.27 | 373,273 | -0.65(-2.11%) |
Nov 10, 2020 | 30.39 | 31.15 | 30.17 | 30.93 | 444,180 | +1.01(+3.37%) |
Nov 09, 2020 | 29.82 | 31.53 | 29.23 | 29.92 | 482,662 | +2.03(+7.29%) |
Nov 06, 2020 | 28.44 | 28.54 | 27.74 | 27.89 | 161,209 | -0.25(-0.90%) |
Nov 05, 2020 | 27.18 | 28.40 | 27.18 | 28.14 | 505,856 | +1.13(+4.18%) |
Nov 04, 2020 | 27.77 | 28.09 | 26.77 | 27.01 | 327,009 | -1.49(-5.24%) |
Nov 03, 2020 | 28.38 | 28.69 | 28.23 | 28.50 | 630,506 | +0.75(+2.69%) |
Nov 02, 2020 | 27.72 | 27.94 | 27.46 | 27.76 | 465,432 | +0.47(+1.71%) |
Oct 30, 2020 | 27.42 | 27.75 | 26.92 | 27.29 | 389,625 | -0.21(-0.78%) |
Oct 29, 2020 | 26.97 | 27.81 | 26.80 | 27.50 | 280,875 | +0.29(+1.06%) |
Oct 28, 2020 | 27.26 | 27.72 | 26.92 | 27.21 | 339,885 | -0.81(-2.90%) |
Oct 27, 2020 | 28.71 | 28.71 | 28.01 | 28.03 | 316,188 | -0.79(-2.75%) |
Oct 26, 2020 | 28.87 | 28.87 | 28.40 | 28.82 | 328,456 | -0.51(-1.75%) |
Oct 23, 2020 | 29.54 | 29.54 | 28.94 | 29.33 | 137,306 | +0.13(+0.45%) |
Oct 22, 2020 | 29.12 | 29.27 | 28.75 | 29.20 | 243,069 | +0.27(+0.93%) |
Oct 21, 2020 | 29.37 | 29.57 | 28.88 | 28.93 | 171,566 | -0.44(-1.49%) |
Oct 20, 2020 | 29.42 | 29.81 | 29.29 | 29.37 | 392,104 | +0.17(+0.58%) |
Oct 19, 2020 | 29.58 | 29.81 | 29.18 | 29.20 | 202,559 | -0.18(-0.60%) |
Oct 16, 2020 | 29.38 | 29.65 | 29.26 | 29.38 | 346,107 | +0.06(+0.19%) |
Oct 15, 2020 | 28.24 | 29.45 | 28.14 | 29.32 | 320,606 | +0.65(+2.28%) |
Oct 14, 2020 | 29.65 | 29.73 | 28.67 | 28.67 | 262,260 | -0.29(-1.00%) |
Oct 13, 2020 | 28.46 | 29.22 | 28.31 | 28.96 | 414,551 | +0.06(+0.19%) |
Oct 12, 2020 | 28.73 | 29.07 | 28.61 | 28.90 | 307,884 | +0.09(+0.32%) |
Oct 09, 2020 | 29.59 | 29.66 | 28.80 | 28.81 | 379,978 | -0.47(-1.59%) |
Oct 08, 2020 | 29.65 | 29.69 | 29.03 | 29.28 | 279,987 | +0.03(+0.10%) |
Oct 07, 2020 | 28.89 | 29.60 | 28.89 | 29.25 | 392,728 | +0.64(+2.25%) |
Oct 06, 2020 | 28.45 | 29.59 | 28.35 | 28.60 | 495,860 | +0.31(+1.09%) |
Oct 05, 2020 | 27.48 | 28.31 | 27.48 | 28.30 | 295,468 | +1.10(+4.05%) |
Oct 02, 2020 | 26.12 | 27.34 | 25.98 | 27.20 | 360,577 | +0.49(+1.85%) |
Oct 01, 2020 | 26.48 | 26.79 | 26.14 | 26.70 | 434,453 | +0.24(+0.92%) |
Sep 30, 2020 | 26.28 | 26.99 | 26.16 | 26.46 | 476,160 | +0.15(+0.57%) |
Sep 29, 2020 | 26.21 | 26.48 | 25.92 | 26.31 | 236,316 | +0.00(+0.00%) |
Sep 28, 2020 | 25.87 | 26.79 | 25.87 | 26.31 | 325,339 | +0.80(+3.15%) |
Sep 25, 2020 | 24.94 | 25.67 | 24.94 | 25.51 | 577,524 | +0.31(+1.22%) |
Sep 24, 2020 | 24.98 | 25.71 | 24.62 | 25.20 | 335,390 | +0.36(+1.47%) |
Sep 23, 2020 | 25.06 | 25.95 | 24.83 | 24.84 | 426,676 | -0.34(-1.33%) |
Sep 22, 2020 | 25.12 | 25.41 | 24.66 | 25.17 | 308,971 | +0.04(+0.15%) |
Sep 21, 2020 | 25.99 | 26.11 | 24.59 | 25.13 | 510,390 | -1.49(-5.61%) |
Sep 18, 2020 | 26.59 | 27.41 | 26.23 | 26.63 | 1,396,114 | +0.43(+1.64%) |
Sep 17, 2020 | 26.31 | 26.46 | 25.98 | 26.20 | 431,392 | -0.52(-1.96%) |
Sep 16, 2020 | 26.96 | 27.40 | 26.67 | 26.72 | 736,892 | -0.14(-0.52%) |
Sep 15, 2020 | 27.58 | 27.85 | 26.75 | 26.86 | 276,060 | -0.73(-2.66%) |
Sep 14, 2020 | 27.64 | 27.77 | 27.11 | 27.59 | 274,775 | +0.15(+0.54%) |
Sep 11, 2020 | 27.89 | 28.04 | 27.22 | 27.45 | 307,138 | -0.31(-1.10%) |
Sep 10, 2020 | 28.48 | 28.59 | 27.62 | 27.75 | 438,917 | -0.57(-2.00%) |
Sep 09, 2020 | 28.21 | 28.51 | 28.00 | 28.32 | 386,513 | +0.26(+0.92%) |
Sep 08, 2020 | 28.79 | 28.79 | 28.02 | 28.06 | 273,166 | -0.90(-3.10%) |
Sep 04, 2020 | 29.53 | 29.78 | 28.61 | 28.96 | 465,620 | +0.05(+0.16%) |
Sep 03, 2020 | 29.99 | 30.03 | 28.79 | 28.91 | 324,952 | -1.07(-3.58%) |
Sep 02, 2020 | 29.93 | 30.07 | 29.65 | 29.98 | 297,457 | +0.02(+0.06%) |
Sep 01, 2020 | 29.12 | 29.98 | 28.77 | 29.97 | 292,960 | +0.59(+2.02%) |
Aug 31, 2020 | 30.18 | 30.22 | 29.37 | 29.37 | 344,238 | -0.91(-3.00%) |
Aug 28, 2020 | 30.56 | 30.69 | 30.01 | 30.28 | 237,830 | +0.08(+0.28%) |
Aug 27, 2020 | 30.18 | 30.48 | 29.85 | 30.20 | 760,000 | +0.23(+0.77%) |
Aug 26, 2020 | 30.06 | 30.17 | 29.65 | 29.97 | 432,052 | -0.02(-0.06%) |
Aug 25, 2020 | 30.17 | 30.45 | 29.60 | 29.98 | 428,491 | -0.13(-0.43%) |
Aug 24, 2020 | 29.59 | 30.22 | 29.12 | 30.11 | 516,028 | +0.71(+2.43%) |
Aug 21, 2020 | 29.62 | 30.05 | 29.19 | 29.40 | 413,368 | -0.57(-1.92%) |
Aug 20, 2020 | 29.81 | 30.00 | 29.59 | 29.97 | 292,358 | -0.30(-0.98%) |
Aug 19, 2020 | 30.33 | 30.63 | 30.03 | 30.27 | 378,294 | +0.12(+0.40%) |
Aug 18, 2020 | 30.40 | 30.48 | 30.07 | 30.15 | 292,109 | -0.31(-1.00%) |
Aug 17, 2020 | 30.45 | 30.71 | 29.97 | 30.46 | 550,109 | +0.14(+0.46%) |
Aug 14, 2020 | 30.13 | 30.65 | 30.11 | 30.32 | 458,171 | -0.09(-0.30%) |
Aug 13, 2020 | 31.15 | 31.44 | 30.36 | 30.41 | 676,103 | -1.03(-3.27%) |
Aug 12, 2020 | 31.65 | 31.80 | 31.02 | 31.44 | 544,257 | +0.26(+0.83%) |
Aug 11, 2020 | 31.49 | 32.08 | 31.02 | 31.18 | 638,040 | +0.11(+0.36%) |
Aug 10, 2020 | 30.83 | 31.42 | 30.69 | 31.07 | 668,471 | +0.25(+0.81%) |
Aug 07, 2020 | 29.77 | 30.93 | 29.77 | 30.82 | 821,771 | +1.19(+4.03%) |
Aug 06, 2020 | 30.62 | 31.29 | 28.95 | 29.62 | 1,036,091 | +0.93(+3.23%) |
Aug 05, 2020 | 28.21 | 28.81 | 28.06 | 28.70 | 754,649 | +0.88(+3.16%) |
Aug 04, 2020 | 27.77 | 28.01 | 27.29 | 27.82 | 481,176 | +0.05(+0.17%) |