Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.35 | 39.64 | 38.77 | 38.92 | 720,436 | -0.47(-1.19%) |
Aug 30, 2021 | 39.91 | 39.95 | 39.31 | 39.39 | 503,658 | -0.05(-0.13%) |
Aug 27, 2021 | 38.21 | 39.61 | 38.08 | 39.44 | 1,110,968 | +1.52(+4.01%) |
Aug 26, 2021 | 38.59 | 38.68 | 37.84 | 37.92 | 686,137 | -0.63(-1.63%) |
Aug 25, 2021 | 38.76 | 38.89 | 38.53 | 38.55 | 579,746 | -0.04(-0.10%) |
Aug 24, 2021 | 38.64 | 38.80 | 38.34 | 38.59 | 779,294 | +0.25(+0.65%) |
Aug 23, 2021 | 38.85 | 39.15 | 38.24 | 38.34 | 809,172 | -0.17(-0.44%) |
Aug 20, 2021 | 38.07 | 38.62 | 38.02 | 38.51 | 604,254 | +0.47(+1.24%) |
Aug 19, 2021 | 37.05 | 38.07 | 37.00 | 38.04 | 693,450 | +0.61(+1.63%) |
Aug 18, 2021 | 37.63 | 38.06 | 37.39 | 37.43 | 511,082 | -0.30(-0.80%) |
Aug 17, 2021 | 37.87 | 37.87 | 37.23 | 37.73 | 1,207,148 | -0.41(-1.07%) |
Aug 16, 2021 | 37.98 | 38.23 | 37.67 | 38.14 | 577,258 | +0.12(+0.32%) |
Aug 13, 2021 | 37.73 | 38.15 | 37.57 | 38.02 | 430,190 | +0.07(+0.18%) |
Aug 12, 2021 | 38.10 | 38.55 | 37.59 | 37.95 | 886,829 | +0.02(+0.05%) |
Aug 11, 2021 | 37.56 | 38.08 | 37.39 | 37.93 | 1,206,115 | +0.63(+1.69%) |
Aug 10, 2021 | 36.94 | 37.56 | 36.57 | 37.30 | 1,069,995 | +0.42(+1.14%) |
Aug 09, 2021 | 36.07 | 36.88 | 35.72 | 36.88 | 519,260 | +0.77(+2.13%) |
Aug 06, 2021 | 36.46 | 36.95 | 36.09 | 36.11 | 1,182,788 | -0.24(-0.66%) |
Aug 05, 2021 | 35.61 | 36.36 | 35.53 | 36.35 | 631,806 | +0.73(+2.05%) |
Aug 04, 2021 | 34.60 | 35.67 | 33.75 | 35.62 | 966,650 | +0.64(+1.83%) |
Aug 03, 2021 | 33.36 | 35.59 | 32.80 | 34.98 | 1,696,281 | +1.84(+5.55%) |
Aug 02, 2021 | 33.09 | 33.75 | 32.97 | 33.14 | 714,421 | +0.13(+0.39%) |
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |
Jul 01, 2021 | 34.00 | 34.05 | 33.57 | 33.75 | 584,816 | -0.03(-0.09%) |
Jun 30, 2021 | 33.10 | 33.95 | 33.10 | 33.78 | 1,023,148 | +0.49(+1.47%) |
Jun 29, 2021 | 33.37 | 33.71 | 33.13 | 33.29 | 546,133 | -0.04(-0.12%) |
Jun 28, 2021 | 33.57 | 33.59 | 33.08 | 33.33 | 530,570 | -0.15(-0.45%) |
Jun 25, 2021 | 33.66 | 33.76 | 33.35 | 33.48 | 1,488,755 | -0.03(-0.09%) |
Jun 24, 2021 | 32.98 | 33.75 | 32.91 | 33.51 | 710,979 | +0.77(+2.35%) |
Jun 23, 2021 | 32.69 | 33.43 | 32.67 | 32.74 | 984,907 | +0.05(+0.15%) |
Jun 22, 2021 | 32.25 | 32.80 | 32.11 | 32.69 | 663,511 | +0.29(+0.90%) |
Jun 21, 2021 | 32.23 | 32.41 | 31.70 | 32.40 | 903,111 | +0.49(+1.54%) |
Jun 18, 2021 | 31.91 | 32.47 | 31.64 | 31.91 | 2,443,951 | -0.73(-2.24%) |
Jun 17, 2021 | 32.27 | 32.74 | 31.90 | 32.64 | 1,045,541 | +0.20(+0.62%) |
Jun 16, 2021 | 33.50 | 33.67 | 32.35 | 32.44 | 1,221,296 | -0.87(-2.61%) |
Jun 15, 2021 | 32.93 | 33.34 | 32.53 | 33.31 | 858,115 | +0.42(+1.28%) |
Jun 14, 2021 | 32.14 | 32.89 | 31.81 | 32.89 | 1,233,911 | +0.72(+2.24%) |
Jun 11, 2021 | 32.59 | 32.76 | 31.79 | 32.17 | 908,140 | -0.37(-1.14%) |
Jun 10, 2021 | 33.10 | 33.13 | 32.41 | 32.54 | 844,007 | -0.42(-1.27%) |
Jun 09, 2021 | 33.16 | 33.26 | 32.80 | 32.96 | 648,284 | -0.27(-0.81%) |
Jun 08, 2021 | 32.21 | 33.31 | 32.13 | 33.23 | 823,482 | +1.07(+3.33%) |
Jun 07, 2021 | 32.43 | 32.66 | 31.95 | 32.16 | 979,444 | -0.19(-0.59%) |
Jun 04, 2021 | 32.00 | 32.42 | 31.77 | 32.35 | 631,304 | +0.65(+2.05%) |
Jun 03, 2021 | 31.56 | 31.77 | 31.01 | 31.70 | 485,347 | +0.04(+0.13%) |
Jun 02, 2021 | 31.58 | 31.68 | 31.18 | 31.66 | 821,875 | +0.16(+0.51%) |
Jun 01, 2021 | 31.38 | 31.91 | 31.14 | 31.50 | 715,183 | +0.38(+1.22%) |
May 28, 2021 | 31.30 | 31.40 | 30.90 | 31.12 | 532,336 | -0.02(-0.06%) |
May 27, 2021 | 31.31 | 31.63 | 30.85 | 31.14 | 783,944 | +0.21(+0.68%) |
May 26, 2021 | 30.43 | 31.03 | 30.08 | 30.93 | 778,734 | +0.82(+2.72%) |
May 25, 2021 | 30.26 | 30.87 | 30.06 | 30.11 | 839,063 | -0.12(-0.40%) |
May 24, 2021 | 30.17 | 30.32 | 29.56 | 30.23 | 784,102 | +0.16(+0.53%) |
May 21, 2021 | 29.40 | 30.20 | 29.25 | 30.07 | 1,397,349 | +1.26(+4.37%) |
May 20, 2021 | 28.64 | 28.84 | 28.47 | 28.81 | 408,038 | +0.30(+1.05%) |
May 19, 2021 | 27.98 | 28.57 | 27.75 | 28.51 | 699,370 | -0.06(-0.21%) |
May 18, 2021 | 29.11 | 29.21 | 28.50 | 28.57 | 518,354 | -0.46(-1.58%) |
May 17, 2021 | 28.83 | 29.05 | 28.45 | 29.03 | 568,670 | -0.08(-0.27%) |
May 14, 2021 | 28.91 | 29.17 | 28.67 | 29.11 | 816,256 | +0.62(+2.18%) |
May 13, 2021 | 28.05 | 28.71 | 28.05 | 28.49 | 539,193 | +0.50(+1.79%) |
May 12, 2021 | 28.87 | 28.98 | 27.89 | 27.99 | 888,551 | -1.19(-4.08%) |
May 11, 2021 | 28.92 | 29.56 | 28.62 | 29.18 | 965,308 | -0.42(-1.42%) |
May 10, 2021 | 29.41 | 29.99 | 29.07 | 29.60 | 1,054,012 | +0.29(+0.99%) |
May 07, 2021 | 28.58 | 29.39 | 28.37 | 29.31 | 859,932 | +0.88(+3.10%) |
May 06, 2021 | 28.10 | 28.43 | 27.75 | 28.43 | 924,692 | +0.92(+3.34%) |
May 05, 2021 | 27.79 | 28.53 | 27.05 | 27.51 | 1,334,932 | -1.12(-3.91%) |
May 04, 2021 | 28.71 | 28.76 | 28.18 | 28.63 | 884,801 | +0.02(+0.07%) |
May 03, 2021 | 28.93 | 29.07 | 28.48 | 28.61 | 1,053,876 | +0.03(+0.10%) |
Apr 30, 2021 | 28.58 | 28.90 | 28.41 | 28.58 | 1,068,200 | -0.42(-1.45%) |
Apr 29, 2021 | 29.50 | 29.74 | 28.61 | 29.00 | 631,713 | -0.51(-1.73%) |
Apr 28, 2021 | 28.93 | 29.75 | 28.82 | 29.51 | 1,137,110 | +0.44(+1.51%) |
Apr 27, 2021 | 28.52 | 29.15 | 28.42 | 29.07 | 976,125 | +0.56(+1.96%) |
Apr 26, 2021 | 28.91 | 29.05 | 28.43 | 28.51 | 453,459 | +0.01(+0.04%) |
Apr 23, 2021 | 28.43 | 28.62 | 28.17 | 28.50 | 613,400 | +0.27(+0.96%) |
Apr 22, 2021 | 28.44 | 28.94 | 28.17 | 28.23 | 712,820 | -0.02(-0.07%) |
Apr 21, 2021 | 28.32 | 28.60 | 27.97 | 28.25 | 913,511 | -0.11(-0.39%) |
Apr 20, 2021 | 28.76 | 28.87 | 28.00 | 28.36 | 921,281 | -0.27(-0.94%) |
Apr 19, 2021 | 28.56 | 28.69 | 28.23 | 28.63 | 1,367,926 | -0.05(-0.17%) |
Apr 16, 2021 | 28.77 | 29.20 | 28.63 | 28.68 | 2,093,600 | +0.17(+0.60%) |
Apr 15, 2021 | 27.99 | 28.54 | 27.93 | 28.51 | 1,144,114 | +0.51(+1.82%) |
Apr 14, 2021 | 27.93 | 28.33 | 27.89 | 28.00 | 710,013 | +0.17(+0.61%) |
Apr 13, 2021 | 27.75 | 28.05 | 27.33 | 27.83 | 810,137 | -0.06(-0.22%) |
Apr 12, 2021 | 27.53 | 27.92 | 27.44 | 27.89 | 590,893 | +0.35(+1.27%) |
Apr 09, 2021 | 27.32 | 27.64 | 27.11 | 27.54 | 729,300 | +0.43(+1.59%) |
Apr 08, 2021 | 27.00 | 27.21 | 26.57 | 27.11 | 760,174 | +0.27(+1.01%) |
Apr 07, 2021 | 27.53 | 27.55 | 26.71 | 26.84 | 1,156,444 | -0.70(-2.54%) |
Apr 06, 2021 | 27.39 | 28.75 | 27.39 | 27.54 | 1,436,547 | +0.03(+0.11%) |
Apr 05, 2021 | 27.87 | 27.88 | 27.34 | 27.51 | 1,112,255 | +0.23(+0.84%) |
Apr 01, 2021 | 26.66 | 27.29 | 26.43 | 27.28 | 997,100 | +0.98(+3.73%) |
Mar 31, 2021 | 25.88 | 26.72 | 25.66 | 26.30 | 1,295,378 | +0.56(+2.18%) |
Mar 30, 2021 | 25.49 | 25.79 | 25.15 | 25.74 | 601,490 | +0.48(+1.90%) |
Mar 29, 2021 | 26.09 | 26.52 | 25.12 | 25.26 | 766,795 | -0.78(-3.00%) |
Mar 26, 2021 | 25.43 | 26.06 | 25.03 | 26.04 | 1,174,900 | +1.12(+4.49%) |
Mar 25, 2021 | 24.39 | 25.00 | 23.55 | 24.92 | 1,452,641 | +0.30(+1.22%) |
Mar 24, 2021 | 25.44 | 25.91 | 24.60 | 24.62 | 1,581,355 | -0.62(-2.46%) |
Mar 23, 2021 | 26.06 | 26.34 | 25.01 | 25.24 | 1,807,192 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 25.67 | 24.67 | 25.24 | 1,230,908 | -0.46(-1.79%) |
Mar 19, 2021 | 26.06 | 26.17 | 25.30 | 25.70 | 4,167,500 | -0.25(-0.96%) |
Mar 18, 2021 | 26.52 | 27.14 | 25.83 | 25.95 | 858,030 | -0.69(-2.59%) |
Mar 17, 2021 | 26.76 | 26.87 | 25.99 | 26.64 | 820,847 | -0.33(-1.22%) |
Mar 16, 2021 | 26.65 | 27.12 | 26.30 | 26.97 | 1,379,756 | +0.14(+0.52%) |
Mar 15, 2021 | 26.30 | 26.91 | 25.96 | 26.83 | 881,202 | +0.45(+1.71%) |
Mar 12, 2021 | 26.02 | 26.50 | 25.81 | 26.38 | 904,000 | +0.43(+1.66%) |
Mar 11, 2021 | 25.51 | 26.17 | 25.42 | 25.95 | 833,073 | +0.53(+2.08%) |
Mar 10, 2021 | 25.64 | 26.17 | 25.25 | 25.42 | 1,197,502 | -0.06(-0.24%) |
Mar 09, 2021 | 25.09 | 25.74 | 24.88 | 25.48 | 1,411,169 | +0.85(+3.45%) |
Mar 08, 2021 | 24.38 | 24.84 | 23.91 | 24.63 | 1,509,250 | +0.45(+1.86%) |
Mar 05, 2021 | 23.43 | 24.22 | 22.00 | 24.18 | 2,268,700 | +1.11(+4.81%) |
Mar 04, 2021 | 24.76 | 24.79 | 22.72 | 23.07 | 2,135,132 | -1.80(-7.24%) |
Mar 03, 2021 | 25.41 | 26.13 | 24.82 | 24.87 | 1,491,943 | -0.56(-2.20%) |
Mar 02, 2021 | 25.78 | 26.14 | 25.33 | 25.43 | 1,222,444 | -0.66(-2.53%) |
Mar 01, 2021 | 25.02 | 26.14 | 24.86 | 26.09 | 1,890,614 | +1.54(+6.27%) |
Feb 26, 2021 | 24.92 | 25.18 | 24.21 | 24.55 | 1,348,200 | -0.42(-1.68%) |
Feb 25, 2021 | 25.59 | 25.70 | 24.78 | 24.97 | 2,544,824 | +0.30(+1.22%) |
Feb 24, 2021 | 24.68 | 25.00 | 24.48 | 24.67 | 1,344,807 | +0.10(+0.41%) |
Feb 23, 2021 | 24.22 | 24.90 | 23.83 | 24.57 | 2,134,452 | +0.03(+0.12%) |
Feb 22, 2021 | 24.67 | 25.04 | 24.37 | 24.54 | 1,612,343 | -0.13(-0.53%) |
Feb 19, 2021 | 23.98 | 25.00 | 23.98 | 24.67 | 4,274,300 | +1.00(+4.22%) |
Feb 18, 2021 | 23.88 | 24.03 | 23.45 | 23.67 | 1,860,378 | -0.27(-1.13%) |
Feb 17, 2021 | 24.48 | 24.71 | 23.90 | 23.94 | 1,482,209 | -0.82(-3.31%) |
Feb 16, 2021 | 24.76 | 25.18 | 24.38 | 24.76 | 2,148,090 | +0.05(+0.20%) |
Feb 12, 2021 | 25.27 | 25.32 | 24.63 | 24.71 | 2,995,400 | -0.77(-3.02%) |
Feb 11, 2021 | 26.10 | 26.10 | 24.98 | 25.48 | 4,840,623 | -0.53(-2.04%) |
Feb 10, 2021 | 26.95 | 26.95 | 25.55 | 26.01 | 4,241,501 | -0.32(-1.22%) |
Feb 09, 2021 | 26.10 | 26.78 | 25.14 | 26.33 | 10,301,888 | +0.18(+0.69%) |
Feb 08, 2021 | 26.46 | 27.15 | 26.08 | 26.15 | 2,581,340 | +0.10(+0.38%) |
Feb 05, 2021 | 26.52 | 26.64 | 25.62 | 26.05 | 1,121,600 | -0.15(-0.57%) |
Feb 04, 2021 | 26.00 | 27.28 | 25.71 | 26.20 | 2,196,103 | +0.28(+1.08%) |
Feb 03, 2021 | 26.65 | 26.98 | 24.75 | 25.92 | 2,238,159 | -0.58(-2.19%) |
Feb 02, 2021 | 26.88 | 27.55 | 25.81 | 26.50 | 2,392,112 | -1.05(-3.81%) |
Feb 01, 2021 | 27.57 | 27.74 | 27.03 | 27.55 | 999,110 | +0.30(+1.10%) |
Jan 29, 2021 | 27.72 | 27.86 | 27.02 | 27.25 | 836,500 | -0.65(-2.33%) |
Jan 28, 2021 | 27.84 | 28.35 | 27.50 | 27.90 | 827,274 | +0.44(+1.60%) |
Jan 27, 2021 | 27.51 | 29.11 | 26.30 | 27.46 | 1,667,566 | -0.97(-3.41%) |
Jan 26, 2021 | 29.81 | 29.91 | 28.22 | 28.43 | 915,147 | -1.12(-3.79%) |
Jan 25, 2021 | 30.38 | 30.55 | 29.32 | 29.55 | 593,958 | -0.89(-2.92%) |
Jan 22, 2021 | 29.91 | 30.66 | 29.91 | 30.44 | 772,100 | +0.13(+0.43%) |
Jan 21, 2021 | 30.92 | 30.92 | 30.03 | 30.31 | 523,142 | -0.58(-1.88%) |
Jan 20, 2021 | 31.11 | 31.40 | 30.53 | 30.89 | 600,633 | -0.15(-0.48%) |
Jan 19, 2021 | 30.69 | 31.57 | 30.53 | 31.04 | 1,041,352 | +0.97(+3.23%) |
Jan 15, 2021 | 29.80 | 30.14 | 29.21 | 30.07 | 1,137,800 | -0.27(-0.89%) |
Jan 14, 2021 | 30.31 | 30.46 | 29.48 | 30.34 | 645,730 | +0.34(+1.13%) |
Jan 13, 2021 | 30.74 | 30.99 | 29.90 | 30.00 | 522,959 | -1.00(-3.23%) |
Jan 12, 2021 | 30.66 | 31.63 | 30.66 | 31.00 | 919,542 | +0.45(+1.47%) |
Jan 11, 2021 | 29.32 | 30.73 | 29.32 | 30.55 | 1,292,281 | +0.75(+2.52%) |
Jan 08, 2021 | 30.43 | 30.78 | 29.08 | 29.80 | 1,847,500 | -0.12(-0.40%) |
Jan 07, 2021 | 28.44 | 30.11 | 28.26 | 29.92 | 1,170,642 | +1.33(+4.65%) |
Jan 06, 2021 | 27.50 | 28.98 | 27.46 | 28.59 | 909,037 | +1.57(+5.81%) |
Jan 05, 2021 | 26.38 | 27.26 | 26.38 | 27.02 | 548,031 | +0.60(+2.27%) |
Jan 04, 2021 | 27.00 | 27.00 | 25.82 | 26.42 | 970,297 | -0.56(-2.08%) |
Dec 31, 2020 | 26.98 | 26.98 | 26.98 | 549,021 | +0.38(+1.43%) | |
Dec 30, 2020 | 26.29 | 26.96 | 26.04 | 26.60 | 549,021 | +0.39(+1.49%) |
Dec 29, 2020 | 27.07 | 27.30 | 25.81 | 26.21 | 451,952 | -0.83(-3.07%) |
Dec 28, 2020 | 27.50 | 27.64 | 26.95 | 27.04 | 810,434 | -0.17(-0.62%) |
Dec 24, 2020 | 26.87 | 27.70 | 26.77 | 27.21 | 537,100 | +0.45(+1.68%) |
Dec 23, 2020 | 26.80 | 27.42 | 26.04 | 26.76 | 1,717,915 | +0.20(+0.75%) |
Dec 22, 2020 | 25.72 | 26.83 | 25.33 | 26.56 | 1,099,615 | +1.22(+4.81%) |
Dec 21, 2020 | 24.74 | 25.42 | 24.60 | 25.34 | 1,873,884 | -0.07(-0.28%) |
Dec 18, 2020 | 25.57 | 25.89 | 25.23 | 25.41 | 1,857,700 | -0.21(-0.82%) |
Dec 17, 2020 | 24.89 | 25.66 | 24.61 | 25.62 | 2,147,363 | +1.36(+5.61%) |
Dec 16, 2020 | 25.81 | 25.81 | 24.06 | 24.26 | 1,791,199 | +0.02(+0.08%) |
Dec 15, 2020 | 22.99 | 24.58 | 22.79 | 24.24 | 2,351,605 | +1.50(+6.60%) |
Dec 14, 2020 | 24.06 | 24.25 | 22.66 | 22.74 | 1,182,582 | -1.02(-4.29%) |
Dec 11, 2020 | 23.75 | 24.09 | 23.40 | 23.76 | 674,100 | -0.25(-1.04%) |
Dec 10, 2020 | 23.93 | 24.31 | 23.69 | 24.01 | 871,680 | -0.16(-0.66%) |
Dec 09, 2020 | 24.63 | 24.86 | 24.17 | 24.17 | 1,196,529 | -0.33(-1.35%) |
Dec 08, 2020 | 24.00 | 24.54 | 24.00 | 24.50 | 1,699,527 | +0.20(+0.82%) |
Dec 07, 2020 | 24.74 | 24.74 | 24.11 | 24.30 | 771,459 | -0.11(-0.45%) |
Dec 04, 2020 | 24.64 | 24.79 | 24.17 | 24.41 | 1,171,000 | -0.02(-0.08%) |
Dec 03, 2020 | 24.87 | 24.90 | 24.20 | 24.43 | 2,776,996 | -0.09(-0.37%) |
Dec 02, 2020 | 23.28 | 25.48 | 23.13 | 24.52 | 5,271,136 | -2.05(-7.72%) |
Dec 01, 2020 | 26.69 | 27.13 | 26.24 | 26.57 | 595,354 | +0.48(+1.84%) |
Nov 30, 2020 | 27.08 | 27.27 | 25.84 | 26.09 | 693,694 | -1.21(-4.43%) |
Nov 27, 2020 | 26.74 | 27.31 | 26.49 | 27.30 | 348,900 | +0.61(+2.29%) |
Nov 25, 2020 | 27.06 | 27.09 | 26.40 | 26.69 | 426,700 | -0.34(-1.26%) |
Nov 24, 2020 | 26.99 | 27.30 | 26.36 | 27.03 | 848,641 | +0.59(+2.23%) |
Nov 23, 2020 | 25.70 | 26.71 | 25.50 | 26.44 | 695,134 | +0.99(+3.89%) |
Nov 20, 2020 | 25.21 | 25.74 | 25.00 | 25.45 | 595,700 | +0.09(+0.35%) |
Nov 19, 2020 | 25.33 | 25.46 | 24.70 | 25.36 | 543,539 | +0.07(+0.28%) |
Nov 18, 2020 | 26.04 | 26.47 | 25.11 | 25.29 | 1,223,013 | -0.61(-2.36%) |
Nov 17, 2020 | 27.45 | 27.52 | 25.19 | 25.90 | 1,737,545 | -2.46(-8.67%) |
Nov 16, 2020 | 28.03 | 28.38 | 27.65 | 28.36 | 897,209 | +1.03(+3.77%) |
Nov 13, 2020 | 26.83 | 27.48 | 26.64 | 27.33 | 533,200 | +0.59(+2.21%) |
Nov 12, 2020 | 26.45 | 26.75 | 26.21 | 26.74 | 926,719 | -0.02(-0.07%) |
Nov 11, 2020 | 26.47 | 26.91 | 26.11 | 26.76 | 789,322 | +0.29(+1.10%) |
Nov 10, 2020 | 25.12 | 26.53 | 25.01 | 26.47 | 635,078 | +1.55(+6.22%) |
Nov 09, 2020 | 25.92 | 26.50 | 24.89 | 24.92 | 825,432 | +0.79(+3.27%) |
Nov 06, 2020 | 24.51 | 24.51 | 23.90 | 24.13 | 293,600 | -0.16(-0.66%) |
Nov 05, 2020 | 23.93 | 24.77 | 23.86 | 24.29 | 460,633 | +0.66(+2.79%) |
Nov 04, 2020 | 24.41 | 24.43 | 23.39 | 23.63 | 488,124 | -1.39(-5.56%) |
Nov 03, 2020 | 24.08 | 25.22 | 23.80 | 25.02 | 622,163 | +1.53(+6.51%) |
Nov 02, 2020 | 23.29 | 23.75 | 22.94 | 23.49 | 421,988 | +0.56(+2.44%) |
Oct 30, 2020 | 23.60 | 24.00 | 22.61 | 22.93 | 579,300 | -0.75(-3.17%) |
Oct 29, 2020 | 23.50 | 23.87 | 23.19 | 23.68 | 617,717 | +0.02(+0.08%) |
Oct 28, 2020 | 22.77 | 23.88 | 22.55 | 23.66 | 529,310 | +0.16(+0.68%) |
Oct 27, 2020 | 23.25 | 23.62 | 23.01 | 23.50 | 373,252 | +0.32(+1.38%) |
Oct 26, 2020 | 23.16 | 23.46 | 22.96 | 23.18 | 518,934 | -0.47(-1.99%) |
Oct 23, 2020 | 23.70 | 23.72 | 23.22 | 23.65 | 353,000 | +0.10(+0.42%) |
Oct 22, 2020 | 23.34 | 23.56 | 23.11 | 23.55 | 428,745 | +0.35(+1.51%) |
Oct 21, 2020 | 23.27 | 23.72 | 23.17 | 23.20 | 433,886 | -0.06(-0.26%) |
Oct 20, 2020 | 23.81 | 23.94 | 23.21 | 23.26 | 306,667 | -0.27(-1.15%) |
Oct 19, 2020 | 24.60 | 24.63 | 23.40 | 23.53 | 472,319 | -1.12(-4.54%) |
Oct 16, 2020 | 24.32 | 24.98 | 24.21 | 24.65 | 1,130,300 | +0.32(+1.32%) |
Oct 15, 2020 | 23.59 | 24.44 | 23.34 | 24.33 | 570,055 | +0.38(+1.59%) |
Oct 14, 2020 | 24.24 | 24.37 | 23.80 | 23.95 | 500,761 | -0.36(-1.48%) |
Oct 13, 2020 | 24.41 | 24.42 | 23.70 | 24.31 | 698,754 | -0.32(-1.30%) |
Oct 12, 2020 | 24.21 | 25.19 | 24.02 | 24.63 | 783,706 | +0.63(+2.62%) |
Oct 09, 2020 | 23.72 | 24.22 | 23.48 | 24.00 | 814,100 | +0.50(+2.13%) |
Oct 08, 2020 | 23.66 | 23.77 | 23.25 | 23.50 | 480,727 | +0.19(+0.82%) |
Oct 07, 2020 | 23.12 | 23.50 | 23.02 | 23.31 | 835,649 | +0.51(+2.24%) |
Oct 06, 2020 | 22.61 | 23.25 | 22.43 | 22.80 | 1,156,285 | +0.38(+1.69%) |
Oct 05, 2020 | 21.94 | 22.86 | 21.85 | 22.42 | 1,231,598 | +0.68(+3.13%) |
Oct 02, 2020 | 21.09 | 22.00 | 21.01 | 21.74 | 432,100 | +0.09(+0.42%) |
Oct 01, 2020 | 21.31 | 21.68 | 20.93 | 21.65 | 927,084 | +0.43(+2.03%) |
Sep 30, 2020 | 20.97 | 21.68 | 20.68 | 21.22 | 580,093 | +0.21(+1.00%) |
Sep 29, 2020 | 20.48 | 21.07 | 20.28 | 21.01 | 425,507 | +0.58(+2.84%) |
Sep 28, 2020 | 19.88 | 20.63 | 19.87 | 20.43 | 412,566 | +0.81(+4.13%) |
Sep 25, 2020 | 19.24 | 19.73 | 19.17 | 19.62 | 296,400 | +0.18(+0.93%) |
Sep 24, 2020 | 19.45 | 19.79 | 18.98 | 19.44 | 503,762 | -0.05(-0.26%) |
Sep 23, 2020 | 19.57 | 20.06 | 19.45 | 19.49 | 492,194 | -0.21(-1.07%) |
Sep 22, 2020 | 18.96 | 19.71 | 18.76 | 19.70 | 461,170 | +0.66(+3.47%) |
Sep 21, 2020 | 19.76 | 19.85 | 18.60 | 19.04 | 833,073 | -1.36(-6.67%) |
Sep 18, 2020 | 21.01 | 21.01 | 20.16 | 20.40 | 1,621,800 | -0.22(-1.07%) |
Sep 17, 2020 | 20.07 | 20.77 | 19.85 | 20.62 | 607,343 | +0.20(+0.98%) |
Sep 16, 2020 | 20.19 | 20.68 | 20.07 | 20.42 | 418,102 | +0.38(+1.90%) |
Sep 15, 2020 | 20.20 | 20.20 | 19.71 | 20.04 | 321,262 | -0.01(-0.05%) |
Sep 14, 2020 | 19.69 | 20.17 | 19.43 | 20.05 | 509,383 | +0.67(+3.46%) |
Sep 11, 2020 | 19.98 | 20.27 | 19.30 | 19.38 | 591,700 | -0.46(-2.32%) |
Sep 10, 2020 | 20.04 | 20.18 | 19.78 | 19.84 | 524,072 | -0.14(-0.70%) |
Sep 09, 2020 | 19.25 | 20.16 | 19.01 | 19.98 | 898,255 | +0.95(+4.99%) |
Sep 08, 2020 | 19.72 | 19.72 | 18.93 | 19.03 | 973,141 | -0.72(-3.65%) |
Sep 04, 2020 | 20.76 | 20.76 | 19.48 | 19.75 | 682,300 | -0.59(-2.90%) |
Sep 03, 2020 | 21.52 | 21.52 | 20.11 | 20.34 | 655,555 | -1.28(-5.92%) |
Sep 02, 2020 | 21.30 | 21.66 | 21.04 | 21.62 | 357,668 | +0.23(+1.08%) |