Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.19 | 41.70 | 41.14 | 41.67 | 292,314 | +0.16(+0.40%) |
Aug 30, 2021 | 42.14 | 42.14 | 41.14 | 41.51 | 399,533 | -0.02(-0.06%) |
Aug 27, 2021 | 41.11 | 42.03 | 41.06 | 41.53 | 490,672 | +0.71(+1.74%) |
Aug 26, 2021 | 41.15 | 41.30 | 40.57 | 40.82 | 708,626 | -0.29(-0.70%) |
Aug 25, 2021 | 39.95 | 41.31 | 39.53 | 41.11 | 1,252,058 | +1.16(+2.90%) |
Aug 24, 2021 | 39.32 | 40.09 | 39.18 | 39.95 | 660,582 | +0.83(+2.13%) |
Aug 23, 2021 | 39.34 | 39.58 | 38.76 | 39.11 | 782,241 | +0.33(+0.84%) |
Aug 20, 2021 | 38.24 | 39.07 | 37.85 | 38.78 | 395,320 | +0.21(+0.55%) |
Aug 19, 2021 | 38.87 | 39.41 | 38.16 | 38.57 | 433,119 | -0.89(-2.26%) |
Aug 18, 2021 | 39.42 | 39.95 | 38.81 | 39.46 | 342,701 | -0.07(-0.19%) |
Aug 17, 2021 | 40.12 | 40.35 | 39.05 | 39.54 | 409,447 | -1.05(-2.58%) |
Aug 16, 2021 | 40.54 | 41.08 | 40.05 | 40.58 | 372,030 | -0.19(-0.46%) |
Aug 13, 2021 | 41.10 | 41.10 | 40.54 | 40.77 | 486,829 | -0.33(-0.80%) |
Aug 12, 2021 | 41.40 | 41.46 | 40.62 | 41.10 | 319,849 | -0.30(-0.73%) |
Aug 11, 2021 | 41.63 | 42.04 | 41.17 | 41.40 | 487,020 | +0.01(+0.02%) |
Aug 10, 2021 | 41.60 | 41.95 | 41.20 | 41.39 | 380,660 | -0.07(-0.16%) |
Aug 09, 2021 | 41.08 | 41.65 | 40.65 | 41.46 | 378,658 | +0.14(+0.34%) |
Aug 06, 2021 | 41.82 | 42.38 | 41.16 | 41.32 | 537,824 | -0.22(-0.53%) |
Aug 05, 2021 | 40.28 | 41.56 | 40.17 | 41.54 | 455,595 | +1.67(+4.18%) |
Aug 04, 2021 | 40.30 | 40.51 | 39.69 | 39.87 | 493,432 | -0.87(-2.13%) |
Aug 03, 2021 | 40.82 | 40.84 | 39.58 | 40.74 | 698,598 | +0.16(+0.40%) |
Aug 02, 2021 | 41.18 | 42.52 | 40.45 | 40.57 | 682,119 | -0.52(-1.27%) |
Jul 30, 2021 | 41.42 | 42.63 | 40.98 | 41.10 | 821,864 | -0.48(-1.16%) |
Jul 29, 2021 | 42.22 | 42.96 | 41.24 | 41.58 | 744,004 | -0.19(-0.45%) |
Jul 28, 2021 | 44.21 | 44.21 | 41.54 | 41.77 | 720,611 | -0.87(-2.04%) |
Jul 27, 2021 | 42.61 | 42.88 | 42.05 | 42.64 | 681,042 | -0.11(-0.27%) |
Jul 26, 2021 | 42.95 | 43.59 | 42.16 | 42.75 | 796,606 | -0.25(-0.59%) |
Jul 23, 2021 | 43.21 | 43.60 | 42.65 | 43.00 | 392,301 | -0.03(-0.08%) |
Jul 22, 2021 | 43.46 | 43.73 | 42.46 | 43.04 | 438,760 | -0.81(-1.85%) |
Jul 21, 2021 | 43.83 | 44.72 | 43.65 | 43.85 | 1,304,953 | +0.34(+0.78%) |
Jul 20, 2021 | 41.04 | 43.90 | 40.66 | 43.51 | 1,233,086 | +3.14(+7.77%) |
Jul 19, 2021 | 42.15 | 42.69 | 39.90 | 40.37 | 1,459,727 | -3.12(-7.18%) |
Jul 16, 2021 | 44.19 | 44.66 | 43.43 | 43.49 | 991,573 | -0.32(-0.72%) |
Jul 15, 2021 | 44.64 | 45.27 | 43.36 | 43.81 | 1,124,712 | -1.18(-2.62%) |
Jul 14, 2021 | 43.35 | 45.17 | 43.17 | 44.99 | 1,742,579 | +1.63(+3.77%) |
Jul 13, 2021 | 43.38 | 43.52 | 42.73 | 43.35 | 934,166 | +0.22(+0.51%) |
Jul 12, 2021 | 42.72 | 43.23 | 42.56 | 43.13 | 570,040 | +0.33(+0.78%) |
Jul 09, 2021 | 42.25 | 42.86 | 41.86 | 42.80 | 856,507 | +1.20(+2.87%) |
Jul 08, 2021 | 41.60 | 42.28 | 41.22 | 41.60 | 764,907 | -0.84(-1.97%) |
Jul 07, 2021 | 42.52 | 42.68 | 41.87 | 42.44 | 402,761 | -0.13(-0.31%) |
Jul 06, 2021 | 42.62 | 42.69 | 41.64 | 42.57 | 760,164 | -0.11(-0.27%) |
Jul 02, 2021 | 43.04 | 43.40 | 42.53 | 42.69 | 593,954 | -0.24(-0.55%) |
Jul 01, 2021 | 43.23 | 43.56 | 42.83 | 42.92 | 653,046 | +0.09(+0.21%) |
Jun 30, 2021 | 42.38 | 43.15 | 42.38 | 42.83 | 548,341 | +0.24(+0.55%) |
Jun 29, 2021 | 42.56 | 43.09 | 42.34 | 42.60 | 761,469 | +0.29(+0.69%) |
Jun 28, 2021 | 43.75 | 43.75 | 41.79 | 42.30 | 854,225 | -1.45(-3.31%) |
Jun 25, 2021 | 43.08 | 44.08 | 42.91 | 43.75 | 1,330,695 | +0.61(+1.41%) |
Jun 24, 2021 | 43.17 | 43.27 | 42.47 | 43.14 | 564,089 | +0.05(+0.11%) |
Jun 23, 2021 | 42.29 | 43.34 | 42.17 | 43.09 | 722,966 | +0.79(+1.86%) |
Jun 22, 2021 | 43.08 | 43.08 | 42.08 | 42.30 | 684,044 | -0.94(-2.18%) |
Jun 21, 2021 | 42.20 | 43.37 | 41.91 | 43.25 | 415,598 | +1.41(+3.36%) |
Jun 18, 2021 | 42.85 | 42.93 | 41.80 | 41.84 | 1,037,228 | -1.32(-3.05%) |
Jun 17, 2021 | 43.03 | 43.39 | 42.60 | 43.16 | 627,849 | +0.02(+0.04%) |
Jun 16, 2021 | 43.11 | 43.52 | 42.65 | 43.14 | 378,522 | -0.03(-0.08%) |
Jun 15, 2021 | 43.32 | 43.56 | 42.82 | 43.17 | 455,471 | -0.47(-1.08%) |
Jun 14, 2021 | 43.69 | 43.95 | 43.21 | 43.65 | 478,768 | -0.04(-0.09%) |
Jun 11, 2021 | 43.33 | 43.70 | 42.53 | 43.69 | 513,091 | +0.19(+0.43%) |
Jun 10, 2021 | 43.63 | 44.10 | 43.14 | 43.50 | 720,924 | -0.07(-0.17%) |
Jun 09, 2021 | 44.12 | 44.21 | 43.56 | 43.57 | 824,531 | -0.11(-0.26%) |
Jun 08, 2021 | 43.58 | 44.20 | 43.38 | 43.69 | 642,671 | +0.19(+0.43%) |
Jun 07, 2021 | 42.57 | 43.95 | 42.21 | 43.50 | 932,121 | +1.12(+2.65%) |
Jun 04, 2021 | 43.22 | 43.34 | 42.21 | 42.38 | 520,365 | -0.55(-1.29%) |
Jun 03, 2021 | 44.63 | 44.63 | 42.89 | 42.93 | 1,097,497 | -1.81(-4.05%) |
Jun 02, 2021 | 44.72 | 45.59 | 44.06 | 44.74 | 2,909,340 | +0.04(+0.09%) |
Jun 01, 2021 | 41.41 | 44.72 | 40.90 | 44.70 | 2,063,358 | +4.74(+11.86%) |
May 28, 2021 | 39.82 | 40.17 | 39.47 | 39.96 | 687,582 | +0.45(+1.13%) |
May 27, 2021 | 39.84 | 39.92 | 39.46 | 39.51 | 739,254 | -0.04(-0.10%) |
May 26, 2021 | 39.25 | 39.91 | 39.08 | 39.56 | 860,809 | +0.37(+0.93%) |
May 25, 2021 | 39.19 | 39.95 | 38.83 | 39.19 | 370,418 | +0.21(+0.54%) |
May 24, 2021 | 38.82 | 39.15 | 38.43 | 38.98 | 929,637 | +0.40(+1.03%) |
May 21, 2021 | 38.99 | 39.03 | 38.38 | 38.58 | 303,118 | -0.14(-0.36%) |
May 20, 2021 | 38.21 | 38.82 | 37.67 | 38.72 | 362,378 | +0.57(+1.49%) |
May 19, 2021 | 38.14 | 38.20 | 37.26 | 38.15 | 505,584 | -0.67(-1.74%) |
May 18, 2021 | 38.87 | 39.38 | 38.68 | 38.82 | 871,535 | -0.15(-0.38%) |
May 17, 2021 | 38.94 | 39.38 | 38.60 | 38.97 | 558,640 | -0.01(-0.02%) |
May 14, 2021 | 38.47 | 39.32 | 38.30 | 38.98 | 1,779,113 | +0.68(+1.78%) |
May 13, 2021 | 37.22 | 38.91 | 37.22 | 38.30 | 1,196,460 | +1.40(+3.79%) |
May 12, 2021 | 38.43 | 38.78 | 36.74 | 36.90 | 802,763 | -1.65(-4.28%) |
May 11, 2021 | 37.99 | 38.87 | 37.30 | 38.55 | 671,103 | -0.52(-1.33%) |
May 10, 2021 | 40.49 | 41.04 | 39.04 | 39.07 | 705,762 | -1.18(-2.93%) |
May 07, 2021 | 38.99 | 40.39 | 38.84 | 40.25 | 719,502 | +0.94(+2.40%) |
May 06, 2021 | 38.95 | 39.83 | 38.46 | 39.30 | 869,593 | +0.71(+1.83%) |
May 05, 2021 | 38.97 | 39.02 | 37.85 | 38.60 | 791,638 | -0.54(-1.37%) |
May 04, 2021 | 39.13 | 39.21 | 38.29 | 39.13 | 601,925 | +0.20(+0.52%) |
May 03, 2021 | 39.14 | 39.45 | 38.73 | 38.93 | 707,328 | +0.14(+0.36%) |
Apr 30, 2021 | 39.02 | 39.31 | 38.63 | 38.79 | 682,605 | -0.20(-0.50%) |
Apr 29, 2021 | 39.28 | 39.90 | 38.57 | 38.99 | 982,432 | +0.06(+0.15%) |
Apr 28, 2021 | 39.12 | 39.55 | 38.85 | 38.93 | 793,229 | -0.06(-0.15%) |
Apr 27, 2021 | 39.30 | 39.36 | 38.73 | 38.99 | 817,633 | +0.02(+0.04%) |
Apr 26, 2021 | 39.08 | 39.56 | 38.80 | 38.97 | 1,149,727 | +0.20(+0.52%) |
Apr 23, 2021 | 38.58 | 38.95 | 38.28 | 38.77 | 538,581 | +0.33(+0.87%) |
Apr 22, 2021 | 38.77 | 39.42 | 38.15 | 38.43 | 909,842 | -0.38(-0.98%) |
Apr 21, 2021 | 37.61 | 38.86 | 37.27 | 38.82 | 1,128,029 | +1.02(+2.69%) |
Apr 20, 2021 | 38.56 | 39.10 | 37.34 | 37.80 | 943,963 | -1.00(-2.58%) |
Apr 19, 2021 | 39.00 | 39.11 | 38.56 | 38.80 | 530,716 | -0.20(-0.50%) |
Apr 16, 2021 | 38.91 | 39.21 | 38.59 | 38.99 | 524,437 | +0.09(+0.23%) |
Apr 15, 2021 | 39.04 | 39.44 | 38.59 | 38.91 | 701,999 | +0.27(+0.69%) |
Apr 14, 2021 | 38.88 | 39.35 | 38.41 | 38.64 | 529,318 | -0.39(-1.00%) |
Apr 13, 2021 | 38.17 | 39.18 | 38.15 | 39.03 | 545,746 | +0.34(+0.88%) |
Apr 12, 2021 | 38.91 | 39.19 | 38.12 | 38.69 | 463,539 | -0.16(-0.42%) |
Apr 09, 2021 | 39.27 | 39.27 | 38.65 | 38.85 | 348,928 | -0.45(-1.14%) |
Apr 08, 2021 | 39.64 | 40.39 | 39.19 | 39.30 | 494,473 | -0.69(-1.73%) |
Apr 07, 2021 | 40.14 | 40.86 | 39.44 | 39.99 | 1,032,286 | +0.88(+2.25%) |
Apr 06, 2021 | 38.90 | 39.26 | 38.58 | 39.11 | 567,108 | +0.02(+0.06%) |
Apr 05, 2021 | 39.56 | 39.60 | 38.49 | 39.08 | 681,914 | -0.06(-0.17%) |
Apr 01, 2021 | 38.30 | 39.17 | 37.89 | 39.15 | 579,661 | +1.27(+3.35%) |
Mar 31, 2021 | 38.11 | 38.83 | 37.86 | 37.88 | 679,743 | -0.38(-1.00%) |
Mar 30, 2021 | 37.74 | 38.54 | 37.74 | 38.26 | 341,960 | +0.54(+1.44%) |
Mar 29, 2021 | 38.20 | 38.45 | 36.80 | 37.72 | 482,518 | -0.61(-1.59%) |
Mar 26, 2021 | 38.50 | 38.51 | 37.35 | 38.33 | 336,874 | +0.61(+1.62%) |
Mar 25, 2021 | 35.89 | 38.12 | 35.45 | 37.72 | 777,899 | +1.29(+3.55%) |
Mar 24, 2021 | 36.84 | 37.71 | 36.18 | 36.43 | 726,239 | -0.15(-0.42%) |
Mar 23, 2021 | 37.48 | 38.11 | 36.24 | 36.58 | 914,214 | -1.43(-3.76%) |
Mar 22, 2021 | 39.04 | 39.09 | 37.72 | 38.01 | 682,449 | -0.94(-2.42%) |
Mar 19, 2021 | 39.60 | 39.97 | 38.88 | 38.95 | 1,321,179 | -0.86(-2.16%) |
Mar 18, 2021 | 40.72 | 40.75 | 39.32 | 39.82 | 540,779 | -0.94(-2.31%) |
Mar 17, 2021 | 39.77 | 40.92 | 39.56 | 40.76 | 549,171 | +0.91(+2.29%) |
Mar 16, 2021 | 41.12 | 42.15 | 39.60 | 39.85 | 752,070 | -1.20(-2.93%) |
Mar 15, 2021 | 40.25 | 42.02 | 40.25 | 41.05 | 1,111,114 | +1.26(+3.17%) |
Mar 12, 2021 | 38.92 | 39.82 | 38.76 | 39.79 | 849,505 | +0.68(+1.75%) |
Mar 11, 2021 | 39.51 | 39.64 | 38.40 | 39.11 | 544,560 | +0.18(+0.46%) |
Mar 10, 2021 | 38.68 | 39.95 | 38.56 | 38.93 | 906,271 | +0.00(+0.00%) |
Mar 09, 2021 | 39.47 | 39.68 | 37.99 | 38.93 | 895,777 | -0.33(-0.83%) |
Mar 08, 2021 | 37.44 | 39.47 | 37.19 | 39.25 | 1,069,493 | +2.18(+5.88%) |
Mar 05, 2021 | 36.61 | 37.15 | 34.34 | 37.08 | 807,196 | +0.92(+2.54%) |
Mar 04, 2021 | 38.11 | 38.11 | 35.42 | 36.16 | 1,439,376 | -2.06(-5.38%) |
Mar 03, 2021 | 38.17 | 39.02 | 37.25 | 38.21 | 710,217 | +0.16(+0.43%) |
Mar 02, 2021 | 37.81 | 38.31 | 37.42 | 38.05 | 794,472 | -0.20(-0.53%) |
Mar 01, 2021 | 37.63 | 39.21 | 37.49 | 38.25 | 1,290,034 | +1.52(+4.14%) |
Feb 26, 2021 | 36.67 | 37.44 | 35.70 | 36.73 | 1,685,604 | +0.38(+1.05%) |
Feb 25, 2021 | 39.78 | 40.47 | 35.93 | 36.35 | 2,621,253 | -2.83(-7.22%) |
Feb 24, 2021 | 38.13 | 39.56 | 37.66 | 39.18 | 1,578,521 | +1.37(+3.61%) |
Feb 23, 2021 | 36.02 | 38.07 | 34.66 | 37.82 | 1,406,335 | +1.68(+4.66%) |
Feb 22, 2021 | 35.29 | 37.12 | 35.29 | 36.13 | 2,918,240 | +0.95(+2.70%) |
Feb 19, 2021 | 34.33 | 35.41 | 34.20 | 35.18 | 1,006,443 | +1.08(+3.17%) |
Feb 18, 2021 | 34.31 | 34.93 | 33.88 | 34.10 | 1,225,659 | -0.11(-0.33%) |
Feb 17, 2021 | 34.37 | 34.40 | 33.55 | 34.21 | 872,513 | -0.33(-0.97%) |
Feb 16, 2021 | 33.70 | 34.56 | 33.33 | 34.55 | 821,305 | +1.02(+3.06%) |
Feb 12, 2021 | 32.93 | 33.65 | 32.69 | 33.52 | 399,723 | +0.41(+1.23%) |
Feb 11, 2021 | 33.64 | 34.25 | 32.77 | 33.12 | 1,037,968 | -0.41(-1.24%) |
Feb 10, 2021 | 33.43 | 34.09 | 33.31 | 33.53 | 1,005,456 | +0.20(+0.59%) |
Feb 09, 2021 | 32.99 | 33.68 | 32.64 | 33.34 | 846,109 | +0.33(+1.01%) |
Feb 08, 2021 | 32.19 | 33.01 | 31.63 | 33.00 | 690,468 | +1.13(+3.55%) |
Feb 05, 2021 | 31.99 | 32.47 | 31.42 | 31.87 | 611,516 | +0.33(+1.06%) |
Feb 04, 2021 | 31.78 | 32.43 | 31.39 | 31.54 | 921,244 | -0.23(-0.72%) |
Feb 03, 2021 | 30.47 | 31.84 | 30.03 | 31.77 | 1,084,817 | +1.26(+4.13%) |
Feb 02, 2021 | 31.63 | 31.63 | 29.74 | 30.51 | 1,414,969 | -0.78(-2.49%) |
Feb 01, 2021 | 32.31 | 32.52 | 30.42 | 31.29 | 1,261,662 | -0.94(-2.93%) |
Jan 29, 2021 | 33.89 | 34.53 | 31.49 | 32.23 | 2,637,808 | -1.59(-4.71%) |
Jan 28, 2021 | 34.38 | 34.88 | 33.38 | 33.82 | 2,306,039 | -0.24(-0.69%) |
Jan 27, 2021 | 35.17 | 40.04 | 33.79 | 34.06 | 6,352,313 | +1.65(+5.09%) |
Jan 26, 2021 | 32.66 | 33.14 | 31.63 | 32.41 | 1,450,299 | -0.11(-0.33%) |
Jan 25, 2021 | 31.61 | 35.36 | 31.11 | 32.51 | 3,610,726 | +2.20(+7.24%) |
Jan 22, 2021 | 28.19 | 30.44 | 27.85 | 30.32 | 1,404,691 | +1.53(+5.31%) |
Jan 21, 2021 | 29.68 | 29.76 | 28.32 | 28.79 | 1,156,131 | -1.08(-3.62%) |
Jan 20, 2021 | 30.63 | 31.97 | 29.77 | 29.87 | 1,562,328 | -0.76(-2.47%) |
Jan 19, 2021 | 30.38 | 30.73 | 29.86 | 30.63 | 1,207,055 | +0.55(+1.84%) |
Jan 15, 2021 | 30.07 | 30.68 | 29.59 | 30.08 | 1,312,324 | -0.35(-1.15%) |
Jan 14, 2021 | 27.68 | 30.78 | 27.64 | 30.42 | 1,876,516 | +2.53(+9.06%) |
Jan 13, 2021 | 27.07 | 27.97 | 26.85 | 27.90 | 959,491 | +0.72(+2.63%) |
Jan 12, 2021 | 27.06 | 27.25 | 26.62 | 27.18 | 739,304 | +0.19(+0.69%) |
Jan 11, 2021 | 26.65 | 27.51 | 26.47 | 26.99 | 808,273 | -0.31(-1.13%) |
Jan 08, 2021 | 26.80 | 27.79 | 26.71 | 27.30 | 1,150,835 | +0.61(+2.28%) |
Jan 07, 2021 | 26.28 | 26.87 | 26.28 | 26.69 | 1,146,080 | +0.27(+1.02%) |
Jan 06, 2021 | 25.64 | 26.84 | 25.47 | 26.42 | 1,251,604 | +1.07(+4.20%) |
Jan 05, 2021 | 25.20 | 25.83 | 25.20 | 25.36 | 599,154 | +0.21(+0.84%) |
Jan 04, 2021 | 26.71 | 26.83 | 25.08 | 25.15 | 1,238,119 | -1.28(-4.83%) |
Dec 31, 2020 | 26.42 | 26.42 | 26.42 | 869,002 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.45 | 26.16 | 25.36 | 26.07 | 869,002 | +0.63(+2.49%) |
Dec 29, 2020 | 25.94 | 26.20 | 25.03 | 25.43 | 1,257,084 | -0.47(-1.82%) |
Dec 28, 2020 | 26.28 | 26.48 | 25.77 | 25.90 | 872,163 | -0.30(-1.15%) |
Dec 24, 2020 | 25.90 | 26.25 | 25.43 | 26.20 | 303,544 | +0.30(+1.16%) |
Dec 23, 2020 | 25.30 | 26.10 | 25.30 | 25.90 | 766,022 | +0.79(+3.14%) |
Dec 22, 2020 | 25.41 | 25.54 | 24.76 | 25.12 | 787,582 | -0.01(-0.03%) |
Dec 21, 2020 | 24.72 | 25.70 | 24.22 | 25.12 | 1,205,296 | -1.03(-3.95%) |
Dec 18, 2020 | 27.04 | 27.19 | 25.68 | 26.16 | 1,883,252 | -0.95(-3.51%) |
Dec 17, 2020 | 27.39 | 27.63 | 26.54 | 27.11 | 981,596 | -0.24(-0.89%) |
Dec 16, 2020 | 26.76 | 27.85 | 26.66 | 27.35 | 1,303,466 | +0.90(+3.41%) |
Dec 15, 2020 | 25.57 | 26.47 | 24.91 | 26.45 | 1,342,034 | +1.03(+4.06%) |
Dec 14, 2020 | 26.98 | 27.35 | 25.16 | 25.42 | 1,960,266 | -1.25(-4.70%) |
Dec 11, 2020 | 27.45 | 27.87 | 26.37 | 26.67 | 1,051,212 | -0.85(-3.07%) |
Dec 10, 2020 | 27.56 | 28.05 | 27.20 | 27.51 | 1,160,179 | -0.68(-2.42%) |
Dec 09, 2020 | 28.21 | 28.47 | 27.40 | 28.20 | 1,306,418 | +0.59(+2.15%) |
Dec 08, 2020 | 25.46 | 27.78 | 25.34 | 27.60 | 1,532,565 | +1.86(+7.23%) |
Dec 07, 2020 | 27.13 | 27.14 | 25.52 | 25.74 | 2,054,561 | -1.49(-5.46%) |
Dec 04, 2020 | 28.96 | 29.51 | 26.92 | 27.23 | 2,568,933 | -1.09(-3.85%) |
Dec 03, 2020 | 30.56 | 31.89 | 28.14 | 28.32 | 2,984,332 | -2.07(-6.82%) |
Dec 02, 2020 | 29.98 | 30.80 | 29.51 | 30.39 | 826,414 | +0.02(+0.05%) |
Dec 01, 2020 | 30.37 | 30.85 | 29.91 | 30.38 | 897,586 | +1.09(+3.72%) |
Nov 30, 2020 | 30.97 | 31.22 | 29.21 | 29.29 | 1,401,290 | -1.61(-5.21%) |
Nov 27, 2020 | 31.30 | 32.08 | 30.62 | 30.90 | 507,341 | -0.41(-1.30%) |
Nov 25, 2020 | 32.01 | 32.01 | 30.55 | 31.30 | 1,359,430 | -1.61(-4.89%) |
Nov 24, 2020 | 31.61 | 34.21 | 31.50 | 32.91 | 2,829,318 | +2.26(+7.37%) |
Nov 23, 2020 | 26.99 | 30.77 | 26.95 | 30.65 | 2,498,860 | +4.26(+16.14%) |
Nov 20, 2020 | 25.89 | 26.44 | 25.64 | 26.39 | 1,081,222 | +0.50(+1.95%) |
Nov 19, 2020 | 25.73 | 26.30 | 25.24 | 25.89 | 1,309,463 | +0.03(+0.13%) |
Nov 18, 2020 | 25.60 | 26.88 | 25.37 | 25.86 | 1,442,313 | +0.28(+1.11%) |
Nov 17, 2020 | 24.85 | 26.14 | 24.61 | 25.57 | 1,189,875 | +0.15(+0.58%) |
Nov 16, 2020 | 26.71 | 27.16 | 25.01 | 25.42 | 1,850,436 | +0.74(+3.00%) |
Nov 13, 2020 | 22.93 | 24.84 | 22.89 | 24.68 | 1,169,038 | +2.00(+8.82%) |
Nov 12, 2020 | 22.92 | 22.94 | 21.96 | 22.68 | 1,663,891 | -0.63(-2.72%) |
Nov 11, 2020 | 26.08 | 26.08 | 23.17 | 23.32 | 2,214,756 | -2.85(-10.90%) |
Nov 10, 2020 | 27.07 | 27.47 | 25.89 | 26.17 | 2,061,746 | -0.73(-2.72%) |
Nov 09, 2020 | 24.17 | 27.35 | 24.07 | 26.90 | 4,985,908 | +7.95(+41.96%) |
Nov 06, 2020 | 20.09 | 20.09 | 18.50 | 18.95 | 1,285,266 | -1.10(-5.47%) |
Nov 05, 2020 | 19.17 | 20.22 | 19.15 | 20.05 | 1,335,840 | +0.70(+3.61%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.02 | 19.35 | 1,519,046 | -1.13(-5.52%) |
Nov 03, 2020 | 20.29 | 20.71 | 19.98 | 20.48 | 1,232,524 | +0.59(+2.98%) |
Nov 02, 2020 | 19.50 | 19.91 | 19.20 | 19.89 | 1,003,982 | +0.50(+2.60%) |
Oct 30, 2020 | 19.51 | 19.72 | 18.95 | 19.38 | 1,007,919 | -0.24(-1.24%) |
Oct 29, 2020 | 18.80 | 19.97 | 18.59 | 19.63 | 1,547,441 | +0.68(+3.61%) |
Oct 28, 2020 | 19.07 | 19.37 | 18.75 | 18.94 | 1,249,951 | -0.88(-4.43%) |
Oct 27, 2020 | 19.88 | 20.45 | 19.80 | 19.82 | 1,242,242 | -0.29(-1.46%) |
Oct 26, 2020 | 20.72 | 20.77 | 19.69 | 20.12 | 1,185,913 | -0.90(-4.29%) |
Oct 23, 2020 | 20.40 | 21.07 | 20.06 | 21.02 | 1,441,342 | +0.84(+4.15%) |
Oct 22, 2020 | 19.18 | 20.25 | 19.12 | 20.18 | 1,484,366 | +0.85(+4.37%) |
Oct 21, 2020 | 18.64 | 19.41 | 18.28 | 19.33 | 1,725,674 | +0.63(+3.39%) |
Oct 20, 2020 | 17.79 | 18.85 | 17.79 | 18.70 | 1,613,449 | +0.91(+5.12%) |
Oct 19, 2020 | 17.77 | 18.02 | 17.39 | 17.79 | 1,504,932 | +0.27(+1.53%) |
Oct 16, 2020 | 17.81 | 17.96 | 17.34 | 17.52 | 1,249,229 | -0.37(-2.05%) |
Oct 15, 2020 | 17.38 | 18.11 | 17.29 | 17.89 | 1,321,503 | +0.19(+1.06%) |
Oct 14, 2020 | 17.19 | 18.18 | 16.77 | 17.70 | 2,268,783 | -0.53(-2.90%) |
Oct 13, 2020 | 19.36 | 19.46 | 18.12 | 18.23 | 2,381,996 | -1.89(-9.38%) |
Oct 12, 2020 | 20.17 | 20.26 | 19.51 | 20.12 | 1,088,087 | -0.02(-0.08%) |
Oct 09, 2020 | 20.74 | 20.77 | 19.86 | 20.13 | 1,152,926 | -0.46(-2.25%) |
Oct 08, 2020 | 20.13 | 20.64 | 20.01 | 20.59 | 933,005 | +0.76(+3.85%) |
Oct 07, 2020 | 19.93 | 20.39 | 19.63 | 19.83 | 1,386,182 | +0.00(+0.00%) |
Oct 06, 2020 | 20.59 | 20.72 | 19.72 | 19.83 | 2,106,622 | -0.82(-3.98%) |
Oct 05, 2020 | 22.26 | 22.34 | 20.57 | 20.65 | 3,238,457 | -2.63(-11.28%) |
Oct 02, 2020 | 21.68 | 23.33 | 21.68 | 23.28 | 1,793,960 | +0.60(+2.65%) |
Oct 01, 2020 | 22.42 | 22.81 | 22.17 | 22.68 | 1,029,254 | +0.32(+1.42%) |
Sep 30, 2020 | 22.59 | 23.10 | 22.07 | 22.36 | 1,033,954 | -0.03(-0.15%) |
Sep 29, 2020 | 22.77 | 22.80 | 21.93 | 22.39 | 577,465 | -0.52(-2.27%) |
Sep 28, 2020 | 22.42 | 23.27 | 22.36 | 22.91 | 733,456 | +1.16(+5.35%) |
Sep 25, 2020 | 21.58 | 22.10 | 21.45 | 21.75 | 854,671 | -0.08(-0.37%) |
Sep 24, 2020 | 21.67 | 22.58 | 21.15 | 21.83 | 1,220,102 | +0.19(+0.86%) |
Sep 23, 2020 | 22.60 | 23.11 | 21.58 | 21.64 | 1,418,365 | -0.94(-4.18%) |
Sep 22, 2020 | 22.46 | 23.25 | 22.38 | 22.59 | 1,539,230 | +0.18(+0.80%) |
Sep 21, 2020 | 23.50 | 23.50 | 22.39 | 22.41 | 3,014,177 | -1.78(-7.36%) |
Sep 18, 2020 | 25.89 | 25.94 | 24.09 | 24.19 | 3,901,304 | -2.02(-7.69%) |
Sep 17, 2020 | 26.49 | 26.75 | 26.07 | 26.20 | 982,705 | -0.73(-2.72%) |
Sep 16, 2020 | 26.38 | 27.16 | 25.86 | 26.94 | 1,313,238 | +0.80(+3.08%) |
Sep 15, 2020 | 25.86 | 26.94 | 25.77 | 26.13 | 992,140 | +0.44(+1.71%) |
Sep 14, 2020 | 26.19 | 26.19 | 25.40 | 25.69 | 1,596,257 | -0.37(-1.40%) |
Sep 11, 2020 | 26.79 | 26.82 | 26.03 | 26.06 | 1,192,407 | -0.55(-2.08%) |
Sep 10, 2020 | 26.81 | 27.22 | 26.59 | 26.61 | 1,079,858 | -0.37(-1.36%) |
Sep 09, 2020 | 27.26 | 27.52 | 26.68 | 26.98 | 860,540 | -0.29(-1.07%) |
Sep 08, 2020 | 27.56 | 27.77 | 26.86 | 27.27 | 694,092 | -0.66(-2.36%) |
Sep 04, 2020 | 27.89 | 28.52 | 27.23 | 27.93 | 742,133 | -0.06(-0.20%) |
Sep 03, 2020 | 27.64 | 28.64 | 27.29 | 27.99 | 1,102,252 | +0.54(+1.96%) |
Sep 02, 2020 | 25.94 | 27.58 | 25.63 | 27.45 | 1,136,386 | +1.45(+5.57%) |