Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.71 | 34.58 | 33.71 | 34.23 | 402,880 | +0.36(+1.07%) |
Aug 30, 2021 | 33.96 | 33.96 | 33.06 | 33.87 | 262,778 | +0.01(+0.03%) |
Aug 27, 2021 | 33.04 | 34.02 | 33.04 | 33.86 | 286,514 | +1.12(+3.41%) |
Aug 26, 2021 | 32.95 | 33.07 | 32.69 | 32.74 | 248,577 | -0.16(-0.50%) |
Aug 25, 2021 | 32.72 | 33.22 | 32.57 | 32.91 | 208,720 | +0.11(+0.34%) |
Aug 24, 2021 | 32.64 | 32.89 | 32.41 | 32.79 | 152,731 | +0.21(+0.63%) |
Aug 23, 2021 | 32.86 | 32.88 | 32.41 | 32.59 | 147,603 | +0.03(+0.11%) |
Aug 20, 2021 | 32.11 | 32.69 | 31.81 | 32.55 | 188,204 | +0.26(+0.80%) |
Aug 19, 2021 | 32.10 | 32.49 | 31.93 | 32.30 | 185,607 | -0.05(-0.16%) |
Aug 18, 2021 | 32.26 | 32.57 | 32.08 | 32.35 | 168,115 | -0.15(-0.45%) |
Aug 17, 2021 | 32.40 | 32.79 | 32.00 | 32.49 | 247,732 | -0.26(-0.79%) |
Aug 16, 2021 | 32.82 | 33.28 | 32.67 | 32.75 | 458,529 | -0.12(-0.37%) |
Aug 13, 2021 | 32.83 | 33.04 | 32.71 | 32.87 | 145,298 | -0.03(-0.08%) |
Aug 12, 2021 | 33.02 | 33.19 | 32.46 | 32.90 | 230,379 | +0.10(+0.31%) |
Aug 11, 2021 | 32.49 | 32.85 | 32.32 | 32.79 | 219,812 | +0.41(+1.27%) |
Aug 10, 2021 | 32.24 | 32.57 | 32.00 | 32.38 | 194,906 | +0.09(+0.27%) |
Aug 09, 2021 | 32.76 | 32.76 | 32.11 | 32.30 | 256,405 | -0.31(-0.95%) |
Aug 06, 2021 | 32.50 | 32.79 | 32.27 | 32.61 | 254,129 | +0.28(+0.88%) |
Aug 05, 2021 | 31.58 | 32.32 | 31.56 | 32.32 | 219,408 | +1.15(+3.70%) |
Aug 04, 2021 | 31.41 | 31.81 | 31.10 | 31.17 | 246,574 | -0.57(-1.79%) |
Aug 03, 2021 | 31.84 | 31.84 | 31.08 | 31.74 | 431,339 | +0.09(+0.27%) |
Aug 02, 2021 | 31.92 | 32.52 | 31.58 | 31.65 | 384,137 | -0.09(-0.30%) |
Jul 30, 2021 | 32.14 | 32.79 | 31.72 | 31.75 | 323,291 | -0.25(-0.78%) |
Jul 29, 2021 | 32.12 | 32.59 | 31.97 | 32.00 | 436,654 | +0.06(+0.19%) |
Jul 28, 2021 | 31.74 | 32.30 | 31.51 | 31.93 | 457,889 | +0.26(+0.81%) |
Jul 27, 2021 | 31.34 | 31.90 | 31.34 | 31.68 | 361,716 | +0.14(+0.44%) |
Jul 26, 2021 | 31.57 | 31.93 | 31.26 | 31.54 | 248,783 | +0.10(+0.33%) |
Jul 23, 2021 | 31.75 | 31.89 | 31.26 | 31.44 | 349,186 | -0.11(-0.35%) |
Jul 22, 2021 | 32.05 | 32.05 | 31.50 | 31.55 | 482,848 | -0.62(-1.92%) |
Jul 21, 2021 | 31.79 | 32.40 | 31.79 | 32.17 | 500,589 | +0.64(+2.02%) |
Jul 20, 2021 | 30.18 | 31.79 | 30.10 | 31.53 | 518,201 | +1.45(+4.83%) |
Jul 19, 2021 | 31.15 | 31.51 | 29.90 | 30.08 | 479,829 | -1.73(-5.43%) |
Jul 16, 2021 | 32.23 | 32.36 | 31.77 | 31.81 | 271,358 | -0.17(-0.54%) |
Jul 15, 2021 | 31.95 | 32.20 | 31.88 | 31.98 | 321,870 | -0.04(-0.13%) |
Jul 14, 2021 | 31.90 | 32.29 | 31.72 | 32.02 | 330,502 | +0.26(+0.81%) |
Jul 13, 2021 | 32.61 | 32.63 | 31.65 | 31.76 | 335,697 | -0.94(-2.87%) |
Jul 12, 2021 | 32.40 | 32.74 | 32.31 | 32.70 | 390,184 | +0.21(+0.66%) |
Jul 09, 2021 | 31.78 | 32.51 | 31.78 | 32.49 | 204,415 | +1.03(+3.28%) |
Jul 08, 2021 | 31.42 | 31.80 | 30.95 | 31.45 | 516,808 | -0.30(-0.95%) |
Jul 07, 2021 | 32.07 | 32.24 | 31.63 | 31.75 | 274,608 | -0.45(-1.39%) |
Jul 06, 2021 | 32.24 | 32.31 | 31.61 | 32.20 | 345,773 | +0.00(+0.00%) |
Jul 02, 2021 | 32.43 | 32.47 | 31.98 | 32.20 | 183,576 | -0.12(-0.37%) |
Jul 01, 2021 | 32.20 | 32.60 | 31.97 | 32.32 | 274,862 | +0.27(+0.83%) |
Jun 30, 2021 | 31.81 | 32.32 | 31.80 | 32.06 | 354,377 | +0.11(+0.35%) |
Jun 29, 2021 | 31.78 | 32.18 | 31.78 | 31.94 | 357,766 | +0.18(+0.57%) |
Jun 28, 2021 | 32.24 | 32.24 | 31.24 | 31.76 | 329,850 | -0.48(-1.49%) |
Jun 25, 2021 | 32.09 | 32.33 | 32.00 | 32.24 | 691,454 | +0.11(+0.35%) |
Jun 24, 2021 | 32.38 | 32.52 | 31.93 | 32.13 | 243,750 | -0.14(-0.43%) |
Jun 23, 2021 | 32.28 | 32.45 | 32.18 | 32.27 | 176,162 | -0.02(-0.05%) |
Jun 22, 2021 | 32.52 | 32.73 | 32.12 | 32.29 | 228,441 | -0.28(-0.84%) |
Jun 21, 2021 | 32.21 | 32.74 | 31.81 | 32.56 | 413,579 | +0.79(+2.49%) |
Jun 18, 2021 | 32.30 | 32.37 | 31.69 | 31.77 | 663,890 | -0.80(-2.45%) |
Jun 17, 2021 | 32.84 | 32.98 | 32.12 | 32.57 | 458,374 | -0.31(-0.94%) |
Jun 16, 2021 | 33.04 | 33.22 | 32.71 | 32.88 | 376,534 | -0.21(-0.65%) |
Jun 15, 2021 | 33.35 | 33.35 | 33.00 | 33.10 | 346,659 | -0.28(-0.85%) |
Jun 14, 2021 | 33.33 | 33.48 | 33.10 | 33.38 | 263,243 | +0.06(+0.18%) |
Jun 11, 2021 | 32.94 | 33.32 | 32.61 | 33.32 | 307,381 | +0.34(+1.04%) |
Jun 10, 2021 | 33.14 | 33.17 | 32.91 | 32.98 | 241,501 | -0.18(-0.54%) |
Jun 09, 2021 | 33.07 | 33.16 | 32.82 | 33.16 | 357,059 | +0.22(+0.68%) |
Jun 08, 2021 | 32.68 | 33.26 | 32.67 | 32.93 | 356,595 | +0.17(+0.52%) |
Jun 07, 2021 | 32.51 | 33.08 | 32.35 | 32.76 | 636,895 | +0.29(+0.89%) |
Jun 04, 2021 | 32.46 | 32.54 | 32.10 | 32.47 | 357,016 | -0.09(-0.26%) |
Jun 03, 2021 | 32.86 | 32.87 | 32.30 | 32.56 | 438,314 | -0.21(-0.65%) |
Jun 02, 2021 | 32.42 | 32.84 | 32.16 | 32.77 | 441,070 | +0.49(+1.51%) |
Jun 01, 2021 | 31.40 | 32.36 | 31.22 | 32.28 | 1,555,344 | +1.09(+3.50%) |
May 28, 2021 | 30.82 | 31.20 | 30.72 | 31.19 | 376,185 | +0.47(+1.53%) |
May 27, 2021 | 31.10 | 31.10 | 31.10 | 30.72 | 570,193 | +0.30(+0.98%) |
May 26, 2021 | 30.05 | 30.59 | 30.05 | 30.42 | 260,183 | +0.44(+1.45%) |
May 25, 2021 | 30.72 | 30.76 | 29.99 | 29.99 | 372,720 | -0.51(-1.68%) |
May 24, 2021 | 29.92 | 30.70 | 29.92 | 30.50 | 274,826 | +0.66(+2.20%) |
May 21, 2021 | 29.91 | 30.02 | 29.58 | 29.84 | 186,946 | +0.10(+0.34%) |
May 20, 2021 | 29.93 | 29.93 | 29.44 | 29.74 | 373,990 | -0.15(-0.51%) |
May 19, 2021 | 29.67 | 30.05 | 29.08 | 29.89 | 301,210 | -0.14(-0.45%) |
May 18, 2021 | 30.18 | 30.57 | 29.98 | 30.03 | 257,106 | -0.19(-0.62%) |
May 17, 2021 | 30.82 | 30.84 | 29.95 | 30.22 | 636,098 | +0.38(+1.26%) |
May 14, 2021 | 29.60 | 29.91 | 29.47 | 29.84 | 167,924 | +0.37(+1.25%) |
May 13, 2021 | 28.78 | 29.65 | 28.71 | 29.48 | 277,887 | +0.97(+3.41%) |
May 12, 2021 | 29.02 | 29.33 | 28.39 | 28.50 | 294,296 | -0.71(-2.43%) |
May 11, 2021 | 29.45 | 29.45 | 28.86 | 29.21 | 236,733 | -0.58(-1.95%) |
May 10, 2021 | 30.32 | 30.75 | 29.79 | 29.79 | 401,917 | -0.27(-0.91%) |
May 07, 2021 | 29.42 | 30.07 | 29.42 | 30.06 | 184,766 | +0.32(+1.06%) |
May 06, 2021 | 29.35 | 29.93 | 29.10 | 29.75 | 365,731 | +0.94(+3.26%) |
May 05, 2021 | 29.01 | 29.93 | 28.70 | 28.81 | 307,487 | -0.87(-2.93%) |
May 04, 2021 | 29.94 | 30.09 | 29.55 | 29.68 | 353,097 | -0.33(-1.11%) |
May 03, 2021 | 30.12 | 30.30 | 29.80 | 30.01 | 467,957 | +0.10(+0.34%) |
Apr 30, 2021 | 30.10 | 30.10 | 29.58 | 29.91 | 273,382 | -0.35(-1.16%) |
Apr 29, 2021 | 29.84 | 30.38 | 29.84 | 30.26 | 379,324 | +0.66(+2.22%) |
Apr 28, 2021 | 29.32 | 30.21 | 29.32 | 29.60 | 216,504 | +0.07(+0.23%) |
Apr 27, 2021 | 29.36 | 29.78 | 29.36 | 29.54 | 300,694 | +0.09(+0.32%) |
Apr 26, 2021 | 29.42 | 30.17 | 29.42 | 29.44 | 376,162 | +0.14(+0.47%) |
Apr 23, 2021 | 28.88 | 29.44 | 28.72 | 29.31 | 359,626 | +0.52(+1.81%) |
Apr 22, 2021 | 28.96 | 29.16 | 28.77 | 28.78 | 228,030 | -0.11(-0.38%) |
Apr 21, 2021 | 28.72 | 29.18 | 28.72 | 28.90 | 183,843 | +0.19(+0.65%) |
Apr 20, 2021 | 28.48 | 29.10 | 28.39 | 28.71 | 228,491 | +0.00(+0.00%) |
Apr 19, 2021 | 28.71 | 28.77 | 28.36 | 28.71 | 239,610 | +0.03(+0.12%) |
Apr 16, 2021 | 29.31 | 29.31 | 28.67 | 28.67 | 204,479 | -0.33(-1.15%) |
Apr 15, 2021 | 28.69 | 29.02 | 28.50 | 29.01 | 461,830 | +0.51(+1.80%) |
Apr 14, 2021 | 28.69 | 28.91 | 28.42 | 28.49 | 200,573 | -0.05(-0.18%) |
Apr 13, 2021 | 28.25 | 28.57 | 27.94 | 28.55 | 298,944 | +0.20(+0.72%) |
Apr 12, 2021 | 28.34 | 28.38 | 27.82 | 28.34 | 148,810 | +0.05(+0.18%) |
Apr 09, 2021 | 28.00 | 28.45 | 28.00 | 28.29 | 222,760 | +0.18(+0.64%) |
Apr 08, 2021 | 28.32 | 28.32 | 27.97 | 28.11 | 242,267 | -0.08(-0.27%) |
Apr 07, 2021 | 28.09 | 28.30 | 27.67 | 28.19 | 177,161 | +0.01(+0.03%) |
Apr 06, 2021 | 27.73 | 28.32 | 27.73 | 28.18 | 301,773 | +0.44(+1.60%) |
Apr 05, 2021 | 28.48 | 28.48 | 27.47 | 27.73 | 241,719 | -0.44(-1.57%) |
Apr 01, 2021 | 27.85 | 28.19 | 27.65 | 28.18 | 274,436 | +0.49(+1.79%) |
Mar 31, 2021 | 27.92 | 28.13 | 27.39 | 27.68 | 590,540 | -0.45(-1.61%) |
Mar 30, 2021 | 27.66 | 28.34 | 27.44 | 28.14 | 309,780 | +0.43(+1.54%) |
Mar 29, 2021 | 28.36 | 28.67 | 27.67 | 27.71 | 395,948 | -0.80(-2.81%) |
Mar 26, 2021 | 28.33 | 28.64 | 28.15 | 28.51 | 259,789 | +0.50(+1.80%) |
Mar 25, 2021 | 27.48 | 28.24 | 26.86 | 28.01 | 311,750 | +0.41(+1.48%) |
Mar 24, 2021 | 28.03 | 28.57 | 27.60 | 27.60 | 350,776 | -0.16(-0.58%) |
Mar 23, 2021 | 28.34 | 28.46 | 27.67 | 27.76 | 382,117 | -0.38(-1.33%) |
Mar 22, 2021 | 28.81 | 28.81 | 27.82 | 28.14 | 290,592 | -0.67(-2.31%) |
Mar 19, 2021 | 29.85 | 29.98 | 28.80 | 28.80 | 897,602 | -0.92(-3.10%) |
Mar 18, 2021 | 30.00 | 30.19 | 29.47 | 29.72 | 493,015 | -0.13(-0.43%) |
Mar 17, 2021 | 29.19 | 29.91 | 29.15 | 29.85 | 464,088 | +0.60(+2.04%) |
Mar 16, 2021 | 30.16 | 30.16 | 29.22 | 29.25 | 329,751 | -1.14(-3.76%) |
Mar 15, 2021 | 30.12 | 30.67 | 29.60 | 30.40 | 232,879 | +0.11(+0.37%) |
Mar 12, 2021 | 29.76 | 30.44 | 29.64 | 30.29 | 308,536 | +0.67(+2.25%) |
Mar 11, 2021 | 29.73 | 29.99 | 29.17 | 29.62 | 600,264 | -0.11(-0.37%) |
Mar 10, 2021 | 30.08 | 30.16 | 29.50 | 29.73 | 380,459 | -0.41(-1.36%) |
Mar 09, 2021 | 30.82 | 30.99 | 30.11 | 30.14 | 1,222,314 | -0.58(-1.87%) |
Mar 08, 2021 | 29.39 | 30.74 | 29.22 | 30.72 | 822,121 | +1.42(+4.86%) |
Mar 05, 2021 | 29.02 | 29.38 | 28.36 | 29.29 | 504,563 | +0.66(+2.31%) |
Mar 04, 2021 | 28.74 | 29.20 | 27.97 | 28.63 | 570,513 | -0.07(-0.24%) |
Mar 03, 2021 | 27.53 | 29.01 | 27.43 | 28.70 | 593,041 | +1.26(+4.60%) |
Mar 02, 2021 | 26.95 | 27.53 | 26.41 | 27.44 | 558,488 | +0.36(+1.34%) |
Mar 01, 2021 | 26.93 | 27.44 | 26.63 | 27.08 | 356,174 | +0.76(+2.90%) |
Feb 26, 2021 | 27.76 | 27.92 | 26.31 | 26.31 | 419,642 | -1.36(-4.92%) |
Feb 25, 2021 | 27.69 | 28.56 | 27.57 | 27.68 | 649,595 | +0.01(+0.03%) |
Feb 24, 2021 | 26.87 | 27.85 | 26.81 | 27.67 | 508,899 | +0.90(+3.35%) |
Feb 23, 2021 | 26.69 | 26.92 | 26.44 | 26.77 | 558,552 | +0.99(+3.84%) |
Feb 22, 2021 | 24.81 | 25.79 | 24.76 | 25.78 | 335,094 | +0.97(+3.93%) |
Feb 19, 2021 | 24.79 | 25.10 | 24.69 | 24.81 | 387,162 | +0.03(+0.14%) |
Feb 18, 2021 | 24.50 | 25.15 | 24.50 | 24.77 | 392,296 | +0.05(+0.21%) |
Feb 17, 2021 | 24.61 | 25.22 | 24.47 | 24.72 | 384,654 | +0.01(+0.03%) |
Feb 16, 2021 | 25.60 | 25.60 | 24.45 | 24.71 | 592,351 | -0.75(-2.96%) |
Feb 12, 2021 | 25.55 | 25.79 | 25.31 | 25.47 | 489,681 | -0.19(-0.73%) |
Feb 11, 2021 | 25.15 | 26.08 | 25.07 | 25.65 | 383,027 | +0.66(+2.64%) |
Feb 10, 2021 | 24.49 | 25.37 | 24.49 | 24.99 | 287,988 | +0.22(+0.89%) |
Feb 09, 2021 | 24.96 | 25.18 | 24.55 | 24.77 | 230,897 | +0.02(+0.07%) |
Feb 08, 2021 | 24.47 | 24.79 | 24.06 | 24.76 | 201,923 | +0.36(+1.49%) |
Feb 05, 2021 | 24.43 | 24.55 | 24.05 | 24.39 | 129,920 | +0.25(+1.02%) |
Feb 04, 2021 | 23.88 | 24.44 | 23.88 | 24.15 | 184,583 | +0.28(+1.17%) |
Feb 03, 2021 | 23.49 | 23.93 | 23.11 | 23.87 | 184,678 | +0.25(+1.08%) |
Feb 02, 2021 | 23.96 | 23.96 | 23.38 | 23.61 | 216,167 | -0.20(-0.85%) |
Feb 01, 2021 | 23.45 | 23.94 | 23.04 | 23.82 | 230,883 | +0.42(+1.81%) |
Jan 29, 2021 | 23.99 | 24.46 | 23.39 | 23.39 | 488,382 | -0.74(-3.05%) |
Jan 28, 2021 | 24.00 | 24.80 | 23.81 | 24.13 | 462,353 | +0.32(+1.35%) |
Jan 27, 2021 | 23.83 | 24.26 | 23.59 | 23.81 | 434,727 | -0.48(-1.99%) |
Jan 26, 2021 | 24.44 | 24.68 | 24.09 | 24.29 | 209,842 | +0.07(+0.28%) |
Jan 25, 2021 | 24.23 | 24.71 | 23.93 | 24.22 | 228,349 | -0.31(-1.28%) |
Jan 22, 2021 | 24.26 | 24.59 | 23.87 | 24.54 | 176,573 | -0.08(-0.31%) |
Jan 21, 2021 | 25.27 | 25.33 | 24.30 | 24.61 | 388,272 | -0.74(-2.91%) |
Jan 20, 2021 | 24.82 | 25.57 | 24.67 | 25.35 | 302,495 | +0.57(+2.29%) |
Jan 19, 2021 | 24.69 | 24.78 | 24.17 | 24.78 | 319,436 | +0.28(+1.14%) |
Jan 15, 2021 | 24.32 | 24.66 | 24.07 | 24.50 | 173,857 | +0.03(+0.10%) |
Jan 14, 2021 | 24.29 | 24.76 | 23.96 | 24.48 | 291,248 | +0.37(+1.55%) |
Jan 13, 2021 | 23.82 | 24.38 | 23.82 | 24.10 | 271,754 | +0.26(+1.10%) |
Jan 12, 2021 | 23.52 | 23.96 | 23.37 | 23.84 | 165,926 | +0.25(+1.04%) |
Jan 11, 2021 | 23.62 | 23.92 | 23.39 | 23.60 | 191,586 | -0.30(-1.24%) |
Jan 08, 2021 | 23.93 | 23.96 | 23.65 | 23.89 | 239,171 | +0.03(+0.14%) |
Jan 07, 2021 | 24.28 | 24.28 | 23.47 | 23.86 | 192,028 | -0.46(-1.88%) |
Jan 06, 2021 | 23.69 | 24.60 | 23.69 | 24.32 | 411,721 | +0.91(+3.91%) |
Jan 05, 2021 | 23.23 | 23.56 | 23.06 | 23.40 | 240,711 | +0.21(+0.91%) |
Jan 04, 2021 | 24.38 | 24.73 | 23.13 | 23.19 | 279,437 | -1.26(-5.16%) |
Dec 31, 2020 | 24.45 | 24.45 | 24.45 | 156,890 | +0.44(+1.83%) | |
Dec 30, 2020 | 23.99 | 24.39 | 23.83 | 24.01 | 156,890 | +0.02(+0.07%) |
Dec 29, 2020 | 24.43 | 24.61 | 23.68 | 23.99 | 173,154 | -0.49(-2.01%) |
Dec 28, 2020 | 24.11 | 24.70 | 23.94 | 24.49 | 227,372 | +0.40(+1.65%) |
Dec 24, 2020 | 23.87 | 24.16 | 23.66 | 24.09 | 136,652 | +0.29(+1.21%) |
Dec 23, 2020 | 23.80 | 24.33 | 23.72 | 23.80 | 191,294 | +0.01(+0.04%) |
Dec 22, 2020 | 23.64 | 23.88 | 23.38 | 23.79 | 240,533 | +0.20(+0.86%) |
Dec 21, 2020 | 23.40 | 23.84 | 22.99 | 23.59 | 359,294 | -0.38(-1.59%) |
Dec 18, 2020 | 24.98 | 25.04 | 23.75 | 23.97 | 1,736,090 | -1.07(-4.26%) |
Dec 17, 2020 | 24.90 | 25.13 | 24.63 | 25.04 | 378,148 | +0.21(+0.85%) |
Dec 16, 2020 | 25.15 | 25.30 | 24.63 | 24.82 | 269,732 | -0.33(-1.31%) |
Dec 15, 2020 | 24.47 | 25.17 | 24.27 | 25.15 | 320,196 | +0.83(+3.41%) |
Dec 14, 2020 | 24.77 | 25.00 | 24.17 | 24.32 | 289,574 | -0.19(-0.79%) |
Dec 11, 2020 | 24.77 | 24.98 | 24.47 | 24.52 | 214,722 | -0.40(-1.60%) |
Dec 10, 2020 | 24.59 | 25.14 | 24.59 | 24.92 | 199,855 | +0.01(+0.03%) |
Dec 09, 2020 | 25.04 | 25.10 | 24.64 | 24.91 | 298,813 | +0.08(+0.31%) |
Dec 08, 2020 | 24.87 | 25.51 | 24.82 | 24.83 | 297,936 | -0.40(-1.60%) |
Dec 07, 2020 | 25.95 | 25.95 | 25.20 | 25.24 | 202,367 | -0.86(-3.28%) |
Dec 04, 2020 | 25.90 | 26.28 | 25.83 | 26.09 | 167,000 | +0.55(+2.14%) |
Dec 03, 2020 | 25.46 | 25.77 | 25.27 | 25.55 | 243,372 | +0.64(+2.56%) |
Dec 02, 2020 | 24.34 | 25.15 | 24.27 | 24.91 | 242,614 | +0.50(+2.03%) |
Dec 01, 2020 | 24.28 | 24.81 | 23.98 | 24.41 | 550,777 | +0.33(+1.36%) |
Nov 30, 2020 | 25.15 | 25.30 | 24.09 | 24.09 | 538,983 | -1.25(-4.94%) |
Nov 27, 2020 | 25.49 | 25.61 | 24.94 | 25.34 | 116,257 | -0.26(-1.02%) |
Nov 25, 2020 | 26.23 | 26.42 | 25.32 | 25.60 | 476,583 | -0.75(-2.84%) |
Nov 24, 2020 | 26.13 | 26.48 | 25.76 | 26.34 | 647,829 | +0.94(+3.70%) |
Nov 23, 2020 | 24.40 | 25.84 | 24.34 | 25.40 | 656,718 | +1.44(+6.03%) |
Nov 20, 2020 | 24.13 | 24.21 | 23.84 | 23.96 | 319,826 | -0.33(-1.35%) |
Nov 19, 2020 | 23.45 | 24.30 | 23.25 | 24.29 | 307,479 | +0.63(+2.66%) |
Nov 18, 2020 | 24.56 | 24.72 | 23.62 | 23.66 | 419,711 | -0.85(-3.46%) |
Nov 17, 2020 | 23.51 | 24.51 | 23.26 | 24.51 | 569,950 | +0.81(+3.40%) |
Nov 16, 2020 | 23.20 | 23.89 | 22.88 | 23.70 | 497,159 | +1.37(+6.13%) |
Nov 13, 2020 | 21.32 | 22.45 | 21.28 | 22.33 | 633,697 | +1.20(+5.68%) |
Nov 12, 2020 | 21.61 | 21.61 | 20.84 | 21.13 | 324,466 | -0.58(-2.67%) |
Nov 11, 2020 | 22.43 | 22.43 | 21.35 | 21.71 | 545,155 | -0.78(-3.47%) |
Nov 10, 2020 | 21.27 | 22.62 | 21.16 | 22.49 | 742,828 | +1.39(+6.61%) |
Nov 09, 2020 | 19.33 | 21.62 | 19.33 | 21.10 | 1,443,368 | +3.50(+19.90%) |
Nov 06, 2020 | 18.28 | 18.41 | 17.47 | 17.60 | 467,649 | -0.68(-3.72%) |
Nov 05, 2020 | 18.47 | 18.51 | 17.98 | 18.28 | 682,492 | +0.24(+1.35%) |
Nov 04, 2020 | 18.27 | 18.64 | 17.95 | 18.03 | 378,796 | -0.41(-2.23%) |
Nov 03, 2020 | 18.17 | 18.58 | 18.08 | 18.44 | 526,721 | +0.59(+3.29%) |
Nov 02, 2020 | 17.89 | 17.89 | 17.49 | 17.86 | 353,235 | +0.29(+1.62%) |
Oct 30, 2020 | 17.62 | 17.95 | 17.42 | 17.57 | 390,462 | -0.22(-1.23%) |
Oct 29, 2020 | 17.64 | 18.20 | 17.40 | 17.79 | 443,312 | +0.14(+0.81%) |
Oct 28, 2020 | 18.37 | 18.44 | 17.56 | 17.65 | 604,173 | -1.16(-6.16%) |
Oct 27, 2020 | 19.78 | 20.00 | 18.81 | 18.81 | 396,503 | -1.07(-5.41%) |
Oct 26, 2020 | 20.22 | 20.22 | 19.57 | 19.88 | 233,660 | -0.58(-2.83%) |
Oct 23, 2020 | 20.63 | 20.78 | 20.29 | 20.46 | 143,058 | +0.03(+0.12%) |
Oct 22, 2020 | 20.21 | 20.48 | 20.03 | 20.43 | 175,572 | +0.29(+1.46%) |
Oct 21, 2020 | 20.03 | 20.18 | 19.80 | 20.14 | 295,105 | +0.09(+0.46%) |
Oct 20, 2020 | 20.03 | 20.32 | 19.98 | 20.05 | 218,634 | +0.24(+1.19%) |
Oct 19, 2020 | 20.27 | 20.27 | 19.80 | 19.81 | 317,076 | -0.47(-2.32%) |
Oct 16, 2020 | 20.53 | 20.62 | 20.11 | 20.28 | 328,403 | -0.37(-1.79%) |
Oct 15, 2020 | 20.24 | 20.87 | 20.19 | 20.65 | 138,915 | +0.20(+0.99%) |
Oct 14, 2020 | 20.91 | 21.03 | 20.43 | 20.45 | 325,991 | -0.56(-2.68%) |
Oct 13, 2020 | 21.70 | 21.74 | 20.82 | 21.01 | 326,540 | -0.95(-4.32%) |
Oct 12, 2020 | 21.79 | 22.17 | 21.59 | 21.96 | 186,491 | -0.01(-0.04%) |
Oct 09, 2020 | 21.71 | 22.17 | 21.41 | 21.97 | 372,118 | +0.33(+1.51%) |
Oct 08, 2020 | 20.92 | 21.66 | 20.88 | 21.64 | 227,155 | +0.90(+4.33%) |
Oct 07, 2020 | 21.48 | 21.51 | 20.69 | 20.74 | 328,904 | -0.59(-2.75%) |
Oct 06, 2020 | 21.78 | 22.05 | 21.30 | 21.33 | 507,046 | -0.18(-0.86%) |
Oct 05, 2020 | 21.53 | 21.79 | 20.98 | 21.52 | 268,916 | +0.15(+0.71%) |
Oct 02, 2020 | 20.45 | 21.42 | 20.40 | 21.37 | 215,481 | +0.55(+2.62%) |
Oct 01, 2020 | 20.20 | 20.83 | 20.20 | 20.82 | 236,150 | +0.60(+2.95%) |
Sep 30, 2020 | 20.27 | 20.60 | 19.85 | 20.22 | 387,728 | +0.09(+0.46%) |
Sep 29, 2020 | 20.51 | 20.51 | 19.75 | 20.13 | 272,472 | -0.42(-2.04%) |
Sep 28, 2020 | 19.90 | 20.69 | 19.90 | 20.55 | 244,755 | +0.92(+4.66%) |
Sep 25, 2020 | 19.32 | 19.64 | 19.26 | 19.64 | 370,212 | +0.23(+1.17%) |
Sep 24, 2020 | 19.43 | 19.77 | 19.07 | 19.41 | 289,921 | +0.08(+0.39%) |
Sep 23, 2020 | 19.90 | 20.06 | 19.28 | 19.33 | 506,247 | -0.65(-3.24%) |
Sep 22, 2020 | 19.74 | 20.16 | 19.63 | 19.98 | 506,091 | +0.24(+1.19%) |
Sep 21, 2020 | 20.74 | 20.74 | 19.62 | 19.75 | 692,439 | -1.38(-6.52%) |
Sep 18, 2020 | 21.92 | 21.92 | 21.06 | 21.12 | 846,081 | -0.72(-3.31%) |
Sep 17, 2020 | 21.84 | 22.23 | 21.68 | 21.84 | 331,029 | -0.27(-1.22%) |
Sep 16, 2020 | 21.73 | 22.39 | 21.68 | 22.11 | 417,324 | +0.58(+2.69%) |
Sep 15, 2020 | 21.45 | 21.95 | 21.45 | 21.53 | 393,188 | +0.14(+0.67%) |
Sep 14, 2020 | 20.85 | 21.50 | 20.79 | 21.39 | 609,887 | +0.69(+3.33%) |
Sep 11, 2020 | 21.21 | 21.21 | 20.59 | 20.70 | 583,311 | -0.40(-1.91%) |
Sep 10, 2020 | 21.25 | 21.31 | 20.87 | 21.11 | 278,750 | -0.13(-0.63%) |
Sep 09, 2020 | 21.66 | 21.93 | 21.19 | 21.24 | 265,376 | -0.31(-1.44%) |
Sep 08, 2020 | 21.61 | 21.77 | 21.18 | 21.55 | 304,870 | -0.19(-0.88%) |
Sep 04, 2020 | 21.88 | 22.02 | 21.24 | 21.74 | 355,295 | +0.09(+0.42%) |
Sep 03, 2020 | 21.50 | 22.17 | 21.50 | 21.65 | 430,234 | +0.23(+1.09%) |
Sep 02, 2020 | 21.13 | 21.43 | 20.86 | 21.42 | 257,949 | +0.25(+1.18%) |