Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.97 | 41.45 | 40.65 | 41.06 | 65,078 | +0.30(+0.73%) |
Aug 30, 2021 | 41.74 | 41.84 | 40.76 | 40.76 | 63,633 | -0.78(-1.88%) |
Aug 27, 2021 | 41.49 | 42.25 | 41.47 | 41.55 | 253,740 | +0.28(+0.67%) |
Aug 26, 2021 | 41.70 | 41.70 | 41.18 | 41.27 | 58,682 | -0.25(-0.60%) |
Aug 25, 2021 | 41.84 | 41.84 | 41.47 | 41.52 | 82,814 | -0.20(-0.47%) |
Aug 24, 2021 | 41.83 | 41.97 | 41.57 | 41.71 | 36,878 | -0.13(-0.31%) |
Aug 23, 2021 | 41.72 | 42.02 | 41.57 | 41.84 | 72,026 | +0.42(+1.00%) |
Aug 20, 2021 | 40.43 | 41.66 | 40.43 | 41.43 | 73,329 | +0.70(+1.72%) |
Aug 19, 2021 | 40.21 | 40.87 | 40.21 | 40.72 | 47,407 | +0.02(+0.05%) |
Aug 18, 2021 | 41.27 | 41.68 | 40.70 | 40.70 | 27,000 | -0.58(-1.41%) |
Aug 17, 2021 | 41.37 | 41.37 | 40.41 | 41.29 | 34,113 | -0.35(-0.83%) |
Aug 16, 2021 | 41.25 | 41.72 | 40.63 | 41.63 | 23,381 | +0.25(+0.60%) |
Aug 13, 2021 | 41.98 | 41.98 | 41.24 | 41.39 | 18,370 | -0.42(-0.99%) |
Aug 12, 2021 | 42.45 | 42.45 | 41.72 | 41.80 | 22,397 | -0.50(-1.19%) |
Aug 11, 2021 | 42.07 | 42.33 | 41.58 | 42.31 | 110,479 | +0.43(+1.02%) |
Aug 10, 2021 | 41.41 | 42.09 | 41.27 | 41.88 | 39,135 | +0.37(+0.88%) |
Aug 09, 2021 | 41.49 | 42.16 | 41.28 | 41.52 | 41,318 | -0.41(-0.97%) |
Aug 06, 2021 | 41.33 | 42.36 | 41.33 | 41.92 | 47,665 | +1.29(+3.16%) |
Aug 05, 2021 | 40.32 | 40.80 | 40.27 | 40.64 | 27,412 | +0.56(+1.40%) |
Aug 04, 2021 | 39.81 | 40.45 | 39.65 | 40.07 | 55,898 | -0.28(-0.68%) |
Aug 03, 2021 | 39.89 | 40.54 | 39.28 | 40.35 | 32,148 | +0.58(+1.46%) |
Aug 02, 2021 | 40.00 | 41.09 | 39.71 | 39.77 | 42,716 | -0.01(-0.02%) |
Jul 30, 2021 | 40.27 | 40.68 | 39.64 | 39.78 | 40,791 | -0.67(-1.66%) |
Jul 29, 2021 | 40.39 | 40.78 | 39.62 | 40.45 | 30,691 | +0.35(+0.88%) |
Jul 28, 2021 | 39.73 | 40.47 | 39.16 | 40.09 | 45,564 | +0.67(+1.70%) |
Jul 27, 2021 | 39.54 | 40.11 | 39.20 | 39.42 | 46,349 | -0.47(-1.19%) |
Jul 26, 2021 | 39.66 | 40.25 | 39.66 | 39.90 | 26,503 | +0.31(+0.77%) |
Jul 23, 2021 | 39.71 | 39.84 | 39.22 | 39.59 | 44,831 | +0.31(+0.78%) |
Jul 22, 2021 | 40.38 | 40.38 | 39.13 | 39.29 | 29,296 | -1.12(-2.78%) |
Jul 21, 2021 | 40.27 | 40.90 | 40.27 | 40.41 | 51,402 | +0.70(+1.76%) |
Jul 20, 2021 | 38.90 | 40.84 | 38.90 | 39.71 | 129,121 | +0.87(+2.23%) |
Jul 19, 2021 | 39.35 | 39.56 | 38.74 | 38.84 | 73,100 | -1.49(-3.69%) |
Jul 16, 2021 | 41.52 | 41.52 | 40.33 | 40.33 | 65,576 | -0.85(-2.06%) |
Jul 15, 2021 | 40.99 | 41.52 | 40.59 | 41.18 | 101,708 | +0.23(+0.55%) |
Jul 14, 2021 | 40.84 | 41.48 | 40.50 | 40.95 | 45,427 | +0.22(+0.53%) |
Jul 13, 2021 | 42.15 | 42.15 | 40.66 | 40.73 | 44,203 | -1.17(-2.80%) |
Jul 12, 2021 | 41.25 | 41.99 | 41.25 | 41.91 | 25,185 | -0.11(-0.26%) |
Jul 09, 2021 | 41.00 | 42.02 | 41.00 | 42.01 | 20,077 | +1.61(+3.97%) |
Jul 08, 2021 | 40.59 | 41.11 | 40.20 | 40.41 | 38,285 | -0.93(-2.24%) |
Jul 07, 2021 | 41.21 | 42.89 | 41.00 | 41.33 | 53,062 | -0.13(-0.31%) |
Jul 06, 2021 | 42.64 | 42.64 | 41.10 | 41.46 | 41,436 | -1.20(-2.82%) |
Jul 02, 2021 | 43.50 | 43.50 | 42.44 | 42.66 | 23,858 | -0.64(-1.48%) |
Jul 01, 2021 | 42.65 | 43.31 | 42.65 | 43.30 | 32,451 | +0.65(+1.52%) |
Jun 30, 2021 | 42.54 | 42.84 | 42.45 | 42.65 | 50,417 | +0.19(+0.44%) |
Jun 29, 2021 | 42.89 | 43.25 | 42.25 | 42.47 | 53,191 | -0.26(-0.60%) |
Jun 28, 2021 | 43.22 | 43.22 | 42.21 | 42.72 | 71,298 | -0.70(-1.61%) |
Jun 25, 2021 | 43.68 | 44.33 | 43.27 | 43.42 | 312,810 | -0.01(-0.02%) |
Jun 24, 2021 | 43.16 | 43.48 | 42.84 | 43.43 | 111,193 | +0.50(+1.17%) |
Jun 23, 2021 | 43.16 | 43.48 | 42.68 | 42.93 | 127,522 | -0.08(-0.18%) |
Jun 22, 2021 | 43.24 | 43.24 | 42.15 | 43.01 | 174,714 | -0.04(-0.09%) |
Jun 21, 2021 | 41.67 | 43.40 | 41.67 | 43.05 | 174,609 | +1.82(+4.42%) |
Jun 18, 2021 | 42.99 | 43.26 | 41.21 | 41.23 | 125,584 | -2.42(-5.55%) |
Jun 17, 2021 | 44.80 | 44.93 | 43.08 | 43.65 | 122,671 | -0.97(-2.16%) |
Jun 16, 2021 | 44.43 | 44.88 | 43.89 | 44.61 | 142,040 | +0.07(+0.15%) |
Jun 15, 2021 | 44.45 | 45.08 | 44.21 | 44.55 | 89,591 | +0.29(+0.65%) |
Jun 14, 2021 | 45.38 | 45.38 | 43.86 | 44.26 | 64,322 | -0.68(-1.51%) |
Jun 11, 2021 | 44.52 | 45.30 | 44.34 | 44.94 | 83,652 | +0.67(+1.51%) |
Jun 10, 2021 | 45.51 | 45.62 | 44.26 | 44.27 | 59,570 | -0.93(-2.05%) |
Jun 09, 2021 | 45.40 | 45.40 | 44.86 | 45.20 | 53,643 | -0.31(-0.67%) |
Jun 08, 2021 | 45.31 | 45.77 | 44.91 | 45.50 | 110,133 | +0.20(+0.43%) |
Jun 07, 2021 | 45.56 | 46.06 | 45.16 | 45.30 | 148,302 | -0.01(-0.02%) |
Jun 04, 2021 | 45.19 | 45.37 | 44.89 | 45.31 | 89,860 | +0.04(+0.09%) |
Jun 03, 2021 | 44.98 | 45.48 | 44.76 | 45.27 | 60,745 | +0.30(+0.66%) |
Jun 02, 2021 | 45.30 | 45.64 | 44.66 | 44.98 | 87,088 | -0.31(-0.67%) |
Jun 01, 2021 | 45.66 | 45.80 | 44.99 | 45.28 | 221,144 | -0.02(-0.04%) |
May 28, 2021 | 45.34 | 46.36 | 44.44 | 45.30 | 73,113 | -0.01(-0.02%) |
May 27, 2021 | 45.62 | 45.88 | 45.01 | 45.31 | 135,046 | +0.12(+0.26%) |
May 26, 2021 | 44.59 | 45.47 | 44.38 | 45.20 | 111,365 | +0.53(+1.19%) |
May 25, 2021 | 45.42 | 45.86 | 44.38 | 44.66 | 147,168 | -0.74(-1.63%) |
May 24, 2021 | 45.59 | 45.59 | 44.63 | 45.40 | 129,401 | -0.13(-0.28%) |
May 21, 2021 | 45.56 | 46.07 | 45.31 | 45.53 | 256,643 | +0.53(+1.18%) |
May 20, 2021 | 46.04 | 46.04 | 44.54 | 45.00 | 449,698 | -1.13(-2.46%) |
May 19, 2021 | 45.01 | 47.08 | 44.32 | 46.13 | 950,278 | +4.21(+10.03%) |
May 18, 2021 | 41.67 | 42.60 | 41.63 | 41.93 | 67,795 | -0.86(-2.00%) |
May 17, 2021 | 42.54 | 42.83 | 42.14 | 42.78 | 24,039 | +0.30(+0.70%) |
May 14, 2021 | 42.00 | 42.60 | 41.80 | 42.49 | 38,861 | +0.46(+1.10%) |
May 13, 2021 | 40.55 | 42.28 | 40.55 | 42.02 | 76,144 | +1.15(+2.82%) |
May 12, 2021 | 40.69 | 40.98 | 39.39 | 40.87 | 120,846 | +0.24(+0.58%) |
May 11, 2021 | 40.52 | 41.07 | 40.07 | 40.64 | 57,439 | -0.37(-0.91%) |
May 10, 2021 | 41.16 | 41.59 | 40.08 | 41.01 | 76,792 | -0.24(-0.57%) |
May 07, 2021 | 40.59 | 42.48 | 40.18 | 41.25 | 65,044 | +0.24(+0.58%) |
May 06, 2021 | 40.54 | 41.16 | 40.14 | 41.01 | 60,781 | +0.39(+0.97%) |
May 05, 2021 | 40.73 | 40.73 | 39.84 | 40.62 | 30,426 | -0.10(-0.24%) |
May 04, 2021 | 40.63 | 41.08 | 39.79 | 40.72 | 36,212 | -0.16(-0.38%) |
May 03, 2021 | 41.22 | 41.67 | 40.42 | 40.87 | 27,902 | -0.10(-0.24%) |
Apr 30, 2021 | 41.17 | 41.59 | 40.02 | 40.97 | 46,569 | -0.53(-1.28%) |
Apr 29, 2021 | 42.44 | 42.54 | 41.07 | 41.50 | 50,104 | -0.94(-2.22%) |
Apr 28, 2021 | 42.33 | 42.63 | 42.01 | 42.44 | 28,260 | +0.24(+0.56%) |
Apr 27, 2021 | 41.99 | 42.48 | 40.49 | 42.21 | 42,911 | +0.08(+0.19%) |
Apr 26, 2021 | 42.69 | 42.87 | 42.00 | 42.13 | 24,251 | -0.31(-0.74%) |
Apr 23, 2021 | 41.80 | 42.94 | 41.80 | 42.44 | 35,869 | +0.63(+1.50%) |
Apr 22, 2021 | 42.67 | 42.78 | 41.51 | 41.81 | 31,195 | -0.67(-1.57%) |
Apr 21, 2021 | 41.83 | 42.55 | 41.83 | 42.48 | 25,352 | +0.27(+0.65%) |
Apr 20, 2021 | 42.71 | 42.71 | 41.26 | 42.21 | 59,456 | -0.21(-0.49%) |
Apr 19, 2021 | 42.32 | 42.83 | 42.11 | 42.41 | 34,179 | -0.27(-0.62%) |
Apr 16, 2021 | 42.37 | 42.98 | 41.73 | 42.68 | 34,035 | +0.77(+1.83%) |
Apr 15, 2021 | 41.71 | 42.10 | 41.24 | 41.91 | 35,938 | +0.09(+0.21%) |
Apr 14, 2021 | 41.07 | 42.08 | 41.07 | 41.82 | 91,680 | +0.63(+1.52%) |
Apr 13, 2021 | 41.35 | 41.41 | 40.88 | 41.20 | 33,114 | -0.29(-0.71%) |
Apr 12, 2021 | 41.72 | 42.38 | 41.08 | 41.49 | 14,979 | -0.07(-0.17%) |
Apr 09, 2021 | 41.71 | 41.77 | 41.16 | 41.56 | 22,316 | +0.17(+0.40%) |
Apr 08, 2021 | 40.60 | 41.57 | 40.60 | 41.39 | 32,674 | +0.42(+1.03%) |
Apr 07, 2021 | 41.28 | 41.77 | 40.34 | 40.97 | 59,111 | -0.25(-0.60%) |
Apr 06, 2021 | 41.51 | 42.34 | 41.10 | 41.22 | 20,810 | -0.39(-0.94%) |
Apr 05, 2021 | 42.04 | 42.51 | 40.49 | 41.61 | 44,153 | -0.05(-0.12%) |
Apr 01, 2021 | 41.13 | 41.80 | 40.33 | 41.66 | 56,352 | +0.40(+0.98%) |
Mar 31, 2021 | 41.02 | 42.54 | 40.73 | 41.25 | 51,904 | +0.24(+0.57%) |
Mar 30, 2021 | 41.61 | 41.61 | 39.84 | 41.02 | 44,141 | -0.25(-0.59%) |
Mar 29, 2021 | 41.48 | 43.08 | 40.55 | 41.26 | 49,097 | -0.53(-1.27%) |
Mar 26, 2021 | 41.32 | 43.84 | 40.95 | 41.79 | 39,028 | +0.36(+0.88%) |
Mar 25, 2021 | 39.93 | 41.77 | 37.58 | 41.43 | 47,392 | +1.30(+3.23%) |
Mar 24, 2021 | 39.24 | 40.91 | 39.24 | 40.14 | 94,906 | +1.46(+3.78%) |
Mar 23, 2021 | 39.69 | 39.73 | 38.67 | 38.67 | 65,240 | -1.34(-3.36%) |
Mar 22, 2021 | 41.21 | 41.83 | 39.01 | 40.02 | 58,647 | -1.32(-3.20%) |
Mar 19, 2021 | 39.02 | 41.34 | 37.78 | 41.34 | 216,136 | +2.12(+5.40%) |
Mar 18, 2021 | 37.96 | 39.79 | 37.78 | 39.22 | 155,834 | +1.21(+3.17%) |
Mar 17, 2021 | 37.49 | 38.28 | 36.58 | 38.02 | 28,174 | +0.18(+0.47%) |
Mar 16, 2021 | 36.88 | 38.30 | 35.42 | 37.84 | 80,499 | +0.45(+1.21%) |
Mar 15, 2021 | 37.21 | 38.25 | 34.97 | 37.39 | 23,599 | -0.52(-1.37%) |
Mar 12, 2021 | 38.33 | 38.75 | 37.75 | 37.91 | 38,009 | -0.24(-0.62%) |
Mar 11, 2021 | 38.06 | 38.47 | 37.14 | 38.14 | 30,864 | +0.14(+0.36%) |
Mar 10, 2021 | 37.50 | 38.04 | 37.22 | 38.01 | 35,081 | +0.96(+2.60%) |
Mar 09, 2021 | 37.04 | 37.59 | 35.76 | 37.05 | 41,559 | -0.21(-0.55%) |
Mar 08, 2021 | 36.24 | 37.53 | 36.04 | 37.25 | 53,724 | +1.22(+3.38%) |
Mar 05, 2021 | 34.83 | 36.05 | 34.35 | 36.03 | 39,232 | +1.57(+4.56%) |
Mar 04, 2021 | 34.88 | 35.75 | 33.73 | 34.46 | 35,872 | -0.45(-1.29%) |
Mar 03, 2021 | 34.26 | 35.84 | 34.26 | 34.92 | 51,238 | +0.66(+1.92%) |
Mar 02, 2021 | 34.98 | 34.98 | 34.26 | 34.26 | 14,533 | -0.92(-2.62%) |
Mar 01, 2021 | 34.39 | 35.18 | 34.04 | 35.18 | 22,191 | +1.40(+4.15%) |
Feb 26, 2021 | 34.38 | 34.82 | 33.00 | 33.78 | 41,882 | -0.47(-1.38%) |
Feb 25, 2021 | 35.61 | 35.95 | 32.05 | 34.25 | 69,783 | -1.22(-3.43%) |
Feb 24, 2021 | 35.86 | 35.86 | 35.03 | 35.47 | 41,555 | -0.31(-0.88%) |
Feb 23, 2021 | 34.86 | 35.84 | 34.42 | 35.78 | 67,173 | +0.84(+2.42%) |
Feb 22, 2021 | 34.20 | 35.29 | 34.20 | 34.94 | 26,426 | +0.27(+0.76%) |
Feb 19, 2021 | 33.95 | 34.81 | 33.86 | 34.67 | 46,773 | +0.53(+1.55%) |
Feb 18, 2021 | 34.35 | 34.35 | 33.61 | 34.14 | 20,034 | -0.34(-1.00%) |
Feb 17, 2021 | 34.61 | 34.83 | 34.08 | 34.48 | 23,410 | +0.05(+0.14%) |
Feb 16, 2021 | 34.71 | 34.71 | 33.74 | 34.43 | 42,181 | +0.47(+1.39%) |
Feb 12, 2021 | 34.39 | 34.72 | 33.67 | 33.96 | 28,940 | -0.64(-1.84%) |
Feb 11, 2021 | 34.71 | 34.75 | 34.13 | 34.60 | 36,232 | +0.41(+1.21%) |
Feb 10, 2021 | 33.81 | 34.85 | 33.81 | 34.19 | 47,243 | +0.38(+1.13%) |
Feb 09, 2021 | 33.12 | 33.81 | 32.87 | 33.81 | 67,264 | +0.68(+2.04%) |
Feb 08, 2021 | 33.50 | 33.59 | 32.60 | 33.13 | 65,881 | -0.26(-0.76%) |
Feb 05, 2021 | 33.70 | 33.70 | 32.29 | 33.38 | 44,523 | -0.06(-0.18%) |
Feb 04, 2021 | 32.70 | 33.60 | 32.69 | 33.44 | 52,141 | +0.58(+1.75%) |
Feb 03, 2021 | 32.82 | 33.24 | 32.46 | 32.87 | 40,738 | -0.20(-0.59%) |
Feb 02, 2021 | 32.83 | 33.36 | 31.79 | 33.06 | 46,648 | +0.64(+1.99%) |
Feb 01, 2021 | 31.86 | 32.42 | 31.15 | 32.42 | 37,736 | +0.95(+3.01%) |
Jan 29, 2021 | 32.98 | 33.80 | 31.13 | 31.47 | 100,305 | -1.49(-4.51%) |
Jan 28, 2021 | 33.97 | 33.97 | 31.65 | 32.95 | 179,426 | +0.22(+0.69%) |
Jan 27, 2021 | 31.78 | 33.03 | 31.75 | 32.73 | 78,574 | -0.20(-0.59%) |
Jan 26, 2021 | 33.31 | 33.31 | 32.34 | 32.93 | 26,377 | -0.09(-0.27%) |
Jan 25, 2021 | 31.92 | 33.22 | 31.77 | 33.01 | 82,274 | +0.77(+2.39%) |
Jan 22, 2021 | 31.10 | 32.24 | 31.10 | 32.24 | 50,562 | +0.78(+2.48%) |
Jan 21, 2021 | 31.50 | 31.76 | 31.25 | 31.46 | 66,880 | -0.05(-0.16%) |
Jan 20, 2021 | 30.56 | 31.72 | 30.43 | 31.51 | 75,924 | +0.86(+2.81%) |
Jan 19, 2021 | 30.37 | 30.84 | 30.14 | 30.65 | 39,651 | +0.26(+0.87%) |
Jan 15, 2021 | 30.25 | 30.65 | 30.13 | 30.39 | 44,727 | -0.21(-0.67%) |
Jan 14, 2021 | 28.78 | 30.94 | 28.78 | 30.59 | 70,455 | +1.85(+6.42%) |
Jan 13, 2021 | 29.08 | 29.08 | 28.33 | 28.74 | 24,949 | -0.62(-2.10%) |
Jan 12, 2021 | 27.84 | 29.57 | 27.84 | 29.36 | 47,901 | +0.93(+3.26%) |
Jan 11, 2021 | 28.17 | 28.46 | 28.17 | 28.43 | 25,497 | +0.10(+0.34%) |
Jan 08, 2021 | 28.86 | 29.00 | 27.42 | 28.33 | 29,579 | -0.88(-3.01%) |
Jan 07, 2021 | 29.22 | 30.03 | 28.44 | 29.21 | 32,873 | +0.16(+0.54%) |
Jan 06, 2021 | 27.61 | 29.31 | 27.61 | 29.06 | 55,109 | +2.09(+7.75%) |
Jan 05, 2021 | 27.48 | 27.94 | 26.59 | 26.97 | 43,917 | -0.41(-1.50%) |
Jan 04, 2021 | 27.68 | 27.92 | 26.56 | 27.38 | 47,093 | +0.10(+0.36%) |
Dec 31, 2020 | 27.28 | 27.28 | 27.28 | 22,803 | +0.17(+0.61%) | |
Dec 30, 2020 | 26.57 | 27.28 | 26.43 | 27.11 | 22,803 | +0.53(+1.98%) |
Dec 29, 2020 | 26.74 | 26.74 | 26.16 | 26.58 | 22,471 | -0.38(-1.41%) |
Dec 28, 2020 | 27.18 | 27.45 | 26.27 | 26.97 | 34,679 | -0.06(-0.22%) |
Dec 24, 2020 | 26.87 | 27.03 | 26.22 | 27.02 | 11,054 | +0.15(+0.55%) |
Dec 23, 2020 | 26.78 | 27.75 | 26.33 | 26.88 | 35,157 | +0.07(+0.26%) |
Dec 22, 2020 | 26.32 | 27.18 | 25.92 | 26.81 | 31,800 | +0.52(+1.97%) |
Dec 21, 2020 | 25.51 | 26.29 | 25.16 | 26.29 | 71,346 | +0.60(+2.32%) |
Dec 18, 2020 | 28.31 | 28.31 | 25.07 | 25.70 | 201,020 | -2.26(-8.07%) |
Dec 17, 2020 | 29.74 | 29.74 | 27.75 | 27.95 | 31,814 | -1.46(-4.95%) |
Dec 16, 2020 | 29.66 | 30.09 | 29.33 | 29.41 | 48,476 | -0.42(-1.41%) |
Dec 15, 2020 | 28.86 | 30.02 | 28.71 | 29.83 | 59,359 | +0.90(+3.11%) |
Dec 14, 2020 | 29.21 | 29.53 | 28.80 | 28.93 | 49,729 | -0.23(-0.80%) |
Dec 11, 2020 | 28.44 | 29.24 | 28.02 | 29.16 | 42,476 | +0.26(+0.91%) |
Dec 10, 2020 | 28.40 | 29.06 | 28.12 | 28.90 | 36,636 | +0.44(+1.54%) |
Dec 09, 2020 | 28.49 | 28.70 | 28.26 | 28.46 | 29,222 | +0.21(+0.73%) |
Dec 08, 2020 | 27.15 | 28.31 | 27.15 | 28.26 | 20,683 | +0.90(+3.29%) |
Dec 07, 2020 | 27.16 | 27.60 | 27.11 | 27.36 | 32,324 | -0.10(-0.36%) |
Dec 04, 2020 | 26.61 | 27.60 | 26.61 | 27.45 | 23,336 | +0.69(+2.59%) |
Dec 03, 2020 | 27.51 | 27.51 | 26.62 | 26.76 | 16,207 | -0.50(-1.83%) |
Dec 02, 2020 | 27.10 | 27.44 | 26.77 | 27.26 | 18,079 | +0.15(+0.54%) |
Dec 01, 2020 | 27.41 | 27.45 | 26.89 | 27.11 | 31,096 | +0.34(+1.28%) |
Nov 30, 2020 | 26.29 | 27.04 | 26.29 | 26.77 | 38,350 | -0.03(-0.11%) |
Nov 27, 2020 | 26.87 | 26.87 | 25.84 | 26.80 | 20,470 | -0.26(-0.97%) |
Nov 25, 2020 | 26.53 | 27.36 | 26.15 | 27.06 | 20,163 | +0.19(+0.69%) |
Nov 24, 2020 | 26.81 | 27.09 | 26.44 | 26.88 | 38,340 | +0.53(+2.00%) |
Nov 23, 2020 | 26.38 | 26.61 | 25.99 | 26.35 | 26,184 | +0.11(+0.41%) |
Nov 20, 2020 | 25.67 | 26.48 | 25.46 | 26.24 | 31,729 | +0.14(+0.52%) |
Nov 19, 2020 | 25.41 | 26.11 | 25.41 | 26.11 | 16,851 | +0.47(+1.83%) |
Nov 18, 2020 | 26.64 | 26.64 | 25.58 | 25.64 | 24,913 | -0.66(-2.53%) |
Nov 17, 2020 | 26.01 | 26.53 | 25.55 | 26.30 | 19,838 | -0.20(-0.74%) |
Nov 16, 2020 | 27.84 | 27.84 | 26.03 | 26.50 | 52,558 | +0.39(+1.50%) |
Nov 13, 2020 | 25.40 | 26.36 | 25.40 | 26.11 | 27,839 | +0.70(+2.77%) |
Nov 12, 2020 | 25.86 | 26.38 | 25.27 | 25.40 | 32,487 | -1.03(-3.88%) |
Nov 11, 2020 | 26.48 | 26.48 | 25.60 | 26.43 | 42,001 | -0.24(-0.92%) |
Nov 10, 2020 | 26.35 | 27.30 | 25.94 | 26.67 | 56,584 | +1.06(+4.16%) |
Nov 09, 2020 | 26.31 | 27.11 | 23.96 | 25.61 | 48,373 | +3.39(+15.26%) |
Nov 06, 2020 | 23.10 | 23.10 | 22.15 | 22.22 | 11,872 | -0.41(-1.81%) |
Nov 05, 2020 | 22.03 | 23.26 | 21.74 | 22.63 | 21,961 | +0.38(+1.70%) |
Nov 04, 2020 | 22.61 | 22.61 | 21.30 | 22.25 | 32,841 | -1.05(-4.50%) |
Nov 03, 2020 | 22.50 | 23.30 | 22.50 | 23.30 | 39,617 | +1.33(+6.05%) |
Nov 02, 2020 | 21.44 | 22.01 | 21.37 | 21.97 | 18,203 | +0.83(+3.95%) |
Oct 30, 2020 | 21.39 | 21.43 | 20.97 | 21.13 | 27,711 | +0.13(+0.60%) |
Oct 29, 2020 | 20.97 | 21.50 | 20.85 | 21.01 | 14,273 | -0.13(-0.60%) |
Oct 28, 2020 | 20.80 | 21.39 | 20.80 | 21.13 | 23,101 | -0.25(-1.18%) |
Oct 27, 2020 | 21.77 | 21.95 | 21.39 | 21.39 | 17,097 | -0.71(-3.21%) |
Oct 26, 2020 | 22.32 | 22.64 | 21.65 | 22.09 | 11,846 | -0.48(-2.11%) |
Oct 23, 2020 | 22.29 | 22.72 | 22.07 | 22.57 | 14,628 | +0.25(+1.13%) |
Oct 22, 2020 | 21.83 | 22.52 | 21.33 | 22.32 | 24,810 | +0.57(+2.63%) |
Oct 21, 2020 | 21.37 | 21.90 | 21.37 | 21.74 | 13,706 | +0.05(+0.22%) |
Oct 20, 2020 | 21.36 | 21.95 | 21.30 | 21.70 | 12,414 | +0.44(+2.05%) |
Oct 19, 2020 | 21.60 | 21.70 | 21.26 | 21.26 | 16,379 | -0.35(-1.62%) |
Oct 16, 2020 | 21.38 | 22.02 | 21.36 | 21.61 | 28,329 | +0.06(+0.27%) |
Oct 15, 2020 | 20.97 | 21.70 | 20.87 | 21.55 | 37,653 | +0.27(+1.28%) |
Oct 14, 2020 | 21.27 | 21.56 | 21.22 | 21.28 | 21,103 | -0.30(-1.39%) |
Oct 13, 2020 | 21.53 | 21.91 | 21.41 | 21.58 | 26,000 | -0.16(-0.71%) |
Oct 12, 2020 | 21.13 | 22.06 | 20.78 | 21.73 | 23,452 | +0.41(+1.91%) |
Oct 09, 2020 | 21.41 | 21.47 | 20.55 | 21.33 | 14,113 | +0.22(+1.06%) |
Oct 08, 2020 | 21.20 | 21.97 | 19.08 | 21.10 | 43,949 | +0.08(+0.37%) |
Oct 07, 2020 | 20.57 | 21.29 | 20.40 | 21.03 | 44,144 | +0.58(+2.85%) |
Oct 06, 2020 | 21.06 | 21.35 | 20.33 | 20.44 | 51,551 | -0.58(-2.77%) |
Oct 05, 2020 | 20.61 | 21.11 | 20.34 | 21.03 | 45,315 | +0.65(+3.19%) |
Oct 02, 2020 | 19.87 | 20.60 | 19.87 | 20.38 | 30,389 | +0.35(+1.74%) |
Oct 01, 2020 | 19.44 | 20.14 | 19.21 | 20.03 | 44,194 | +0.50(+2.53%) |
Sep 30, 2020 | 19.46 | 19.72 | 19.46 | 19.53 | 25,799 | +0.04(+0.20%) |
Sep 29, 2020 | 19.36 | 19.53 | 19.07 | 19.49 | 17,665 | -0.02(-0.10%) |
Sep 28, 2020 | 18.96 | 19.62 | 18.96 | 19.51 | 17,280 | +0.79(+4.20%) |
Sep 25, 2020 | 18.21 | 18.93 | 18.21 | 18.73 | 23,281 | +0.22(+1.21%) |
Sep 24, 2020 | 18.66 | 18.99 | 18.45 | 18.50 | 31,934 | -0.08(-0.42%) |
Sep 23, 2020 | 19.02 | 19.63 | 18.50 | 18.58 | 46,264 | -0.41(-2.15%) |
Sep 22, 2020 | 19.57 | 19.57 | 18.94 | 18.99 | 58,463 | -0.47(-2.39%) |
Sep 21, 2020 | 20.38 | 20.60 | 19.42 | 19.45 | 72,380 | -1.58(-7.52%) |
Sep 18, 2020 | 19.96 | 21.21 | 19.63 | 21.04 | 187,075 | +1.25(+6.33%) |
Sep 17, 2020 | 19.68 | 19.98 | 19.55 | 19.78 | 39,567 | -0.07(-0.34%) |
Sep 16, 2020 | 19.80 | 20.07 | 19.76 | 19.85 | 48,826 | +0.14(+0.69%) |
Sep 15, 2020 | 20.05 | 20.05 | 19.67 | 19.72 | 28,953 | -0.33(-1.65%) |
Sep 14, 2020 | 19.85 | 20.38 | 19.85 | 20.05 | 34,045 | +0.28(+1.42%) |
Sep 11, 2020 | 19.90 | 19.99 | 19.66 | 19.76 | 29,050 | -0.01(-0.05%) |
Sep 10, 2020 | 19.75 | 20.00 | 19.60 | 19.77 | 35,833 | +0.11(+0.54%) |
Sep 09, 2020 | 19.57 | 19.77 | 19.19 | 19.67 | 31,830 | +0.24(+1.25%) |
Sep 08, 2020 | 19.75 | 19.75 | 18.91 | 19.42 | 38,424 | -0.67(-3.33%) |
Sep 04, 2020 | 20.42 | 20.42 | 19.71 | 20.09 | 15,761 | -0.02(-0.10%) |
Sep 03, 2020 | 20.14 | 20.33 | 19.82 | 20.11 | 16,266 | +0.15(+0.73%) |
Sep 02, 2020 | 19.83 | 20.29 | 19.69 | 19.97 | 19,424 | +0.00(+0.00%) |