Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 55.10 | 55.49 | 54.78 | 55.09 | 141,528 | -0.15(-0.26%) |
Aug 30, 2021 | 54.98 | 56.04 | 54.85 | 55.24 | 88,549 | +0.48(+0.87%) |
Aug 27, 2021 | 52.93 | 54.94 | 52.93 | 54.76 | 112,945 | +1.93(+3.65%) |
Aug 26, 2021 | 53.03 | 53.68 | 52.45 | 52.84 | 86,247 | -0.24(-0.46%) |
Aug 25, 2021 | 53.70 | 53.82 | 52.99 | 53.08 | 64,383 | -0.49(-0.91%) |
Aug 24, 2021 | 53.90 | 53.93 | 53.41 | 53.57 | 59,571 | +0.16(+0.29%) |
Aug 23, 2021 | 53.59 | 54.12 | 53.18 | 53.41 | 63,129 | +0.17(+0.33%) |
Aug 20, 2021 | 52.15 | 53.29 | 52.13 | 53.24 | 84,391 | +0.95(+1.82%) |
Aug 19, 2021 | 52.96 | 53.55 | 51.77 | 52.28 | 77,575 | -1.01(-1.90%) |
Aug 18, 2021 | 53.88 | 54.59 | 53.19 | 53.29 | 62,038 | -0.62(-1.15%) |
Aug 17, 2021 | 54.54 | 55.11 | 53.30 | 53.92 | 76,012 | -0.69(-1.26%) |
Aug 16, 2021 | 53.69 | 54.87 | 53.67 | 54.60 | 157,512 | +0.99(+1.85%) |
Aug 13, 2021 | 52.58 | 53.70 | 52.58 | 53.61 | 49,482 | +0.34(+0.64%) |
Aug 12, 2021 | 53.54 | 53.95 | 52.70 | 53.27 | 56,581 | -0.13(-0.24%) |
Aug 11, 2021 | 55.39 | 55.83 | 53.07 | 53.40 | 154,963 | -1.64(-2.98%) |
Aug 10, 2021 | 55.65 | 56.46 | 54.86 | 55.04 | 96,910 | -0.53(-0.96%) |
Aug 09, 2021 | 56.15 | 56.75 | 54.64 | 55.58 | 91,728 | -0.59(-1.05%) |
Aug 06, 2021 | 55.31 | 56.27 | 53.50 | 56.17 | 99,931 | +1.01(+1.83%) |
Aug 05, 2021 | 53.81 | 55.17 | 53.59 | 55.16 | 104,315 | +1.47(+2.73%) |
Aug 04, 2021 | 54.25 | 54.65 | 50.97 | 53.69 | 89,789 | -0.64(-1.18%) |
Aug 03, 2021 | 53.14 | 54.62 | 53.10 | 54.33 | 189,922 | +1.20(+2.27%) |
Aug 02, 2021 | 53.27 | 54.12 | 52.84 | 53.13 | 110,996 | +0.24(+0.46%) |
Jul 30, 2021 | 53.07 | 53.95 | 52.57 | 52.89 | 99,932 | -0.13(-0.24%) |
Jul 29, 2021 | 53.12 | 53.92 | 53.01 | 53.01 | 182,910 | -0.12(-0.22%) |
Jul 28, 2021 | 52.74 | 53.45 | 51.91 | 53.13 | 77,743 | +0.54(+1.03%) |
Jul 27, 2021 | 52.70 | 53.00 | 52.31 | 52.58 | 196,917 | -0.40(-0.75%) |
Jul 26, 2021 | 53.47 | 53.94 | 52.72 | 52.98 | 109,319 | -0.19(-0.37%) |
Jul 23, 2021 | 53.18 | 53.43 | 52.56 | 53.18 | 57,017 | +0.20(+0.38%) |
Jul 22, 2021 | 54.06 | 54.06 | 52.58 | 52.97 | 68,323 | -0.91(-1.69%) |
Jul 21, 2021 | 53.11 | 54.03 | 52.64 | 53.89 | 130,752 | +0.69(+1.30%) |
Jul 20, 2021 | 53.17 | 54.16 | 52.82 | 53.20 | 155,524 | +0.38(+0.72%) |
Jul 19, 2021 | 52.62 | 54.00 | 52.45 | 52.82 | 262,074 | -0.60(-1.13%) |
Jul 16, 2021 | 53.15 | 53.60 | 52.71 | 53.42 | 157,663 | +0.66(+1.25%) |
Jul 15, 2021 | 53.04 | 53.04 | 51.31 | 52.76 | 273,723 | -0.18(-0.35%) |
Jul 14, 2021 | 54.38 | 54.38 | 52.76 | 52.94 | 917,381 | -5.35(-9.18%) |
Jul 13, 2021 | 58.32 | 58.80 | 57.56 | 58.29 | 63,879 | -0.41(-0.69%) |
Jul 12, 2021 | 58.06 | 58.80 | 57.49 | 58.70 | 70,221 | +0.55(+0.95%) |
Jul 09, 2021 | 58.44 | 59.26 | 57.83 | 58.15 | 72,979 | -0.01(-0.02%) |
Jul 08, 2021 | 57.30 | 58.44 | 56.99 | 58.16 | 78,359 | +0.00(+0.00%) |
Jul 07, 2021 | 57.14 | 58.83 | 56.35 | 58.16 | 135,487 | +1.11(+1.94%) |
Jul 06, 2021 | 57.66 | 57.66 | 55.85 | 57.05 | 229,251 | -0.96(-1.66%) |
Jul 02, 2021 | 59.13 | 59.13 | 57.77 | 58.01 | 159,705 | -0.81(-1.37%) |
Jul 01, 2021 | 59.36 | 59.81 | 58.65 | 58.82 | 118,880 | -0.44(-0.74%) |
Jun 30, 2021 | 60.44 | 60.48 | 58.51 | 59.26 | 139,094 | -1.24(-2.05%) |
Jun 29, 2021 | 59.42 | 60.70 | 59.08 | 60.50 | 81,362 | +1.12(+1.88%) |
Jun 28, 2021 | 61.78 | 61.92 | 59.29 | 59.38 | 143,702 | -2.12(-3.44%) |
Jun 25, 2021 | 60.69 | 62.63 | 60.35 | 61.50 | 658,109 | +0.95(+1.57%) |
Jun 24, 2021 | 60.86 | 61.00 | 59.91 | 60.55 | 166,198 | +0.01(+0.02%) |
Jun 23, 2021 | 60.72 | 61.31 | 59.65 | 60.54 | 219,958 | +0.04(+0.06%) |
Jun 22, 2021 | 61.18 | 61.79 | 58.99 | 60.50 | 183,056 | -0.57(-0.94%) |
Jun 21, 2021 | 60.39 | 61.80 | 59.98 | 61.07 | 216,628 | +1.24(+2.08%) |
Jun 18, 2021 | 58.67 | 59.90 | 57.84 | 59.83 | 250,395 | +0.45(+0.75%) |
Jun 17, 2021 | 57.18 | 59.67 | 57.05 | 59.38 | 155,288 | +2.13(+3.71%) |
Jun 16, 2021 | 57.46 | 58.25 | 55.58 | 57.26 | 130,104 | -0.11(-0.19%) |
Jun 15, 2021 | 56.34 | 57.42 | 55.06 | 57.36 | 259,579 | +1.07(+1.90%) |
Jun 14, 2021 | 55.10 | 56.38 | 54.84 | 56.29 | 251,776 | +1.51(+2.77%) |
Jun 11, 2021 | 53.79 | 54.79 | 53.38 | 54.78 | 119,429 | +1.39(+2.60%) |
Jun 10, 2021 | 52.41 | 53.45 | 51.98 | 53.39 | 115,431 | +1.06(+2.02%) |
Jun 09, 2021 | 51.62 | 52.40 | 51.12 | 52.33 | 113,383 | +0.35(+0.67%) |
Jun 08, 2021 | 50.91 | 52.44 | 50.76 | 51.98 | 79,868 | +1.30(+2.57%) |
Jun 07, 2021 | 49.61 | 50.84 | 49.60 | 50.68 | 75,841 | +0.84(+1.70%) |
Jun 04, 2021 | 49.99 | 50.34 | 49.71 | 49.84 | 85,098 | -0.08(-0.16%) |
Jun 03, 2021 | 49.62 | 50.32 | 48.67 | 49.91 | 86,926 | -0.08(-0.16%) |
Jun 02, 2021 | 49.89 | 50.14 | 49.14 | 49.99 | 141,068 | -0.02(-0.04%) |
Jun 01, 2021 | 50.10 | 50.15 | 49.49 | 50.01 | 181,095 | +0.28(+0.57%) |
May 28, 2021 | 49.96 | 50.58 | 49.42 | 49.73 | 76,176 | -0.04(-0.08%) |
May 27, 2021 | 49.07 | 49.85 | 49.07 | 49.77 | 115,372 | +0.71(+1.44%) |
May 26, 2021 | 48.42 | 49.19 | 47.54 | 49.06 | 89,064 | +0.56(+1.16%) |
May 25, 2021 | 48.55 | 49.38 | 48.22 | 48.50 | 101,894 | -0.04(-0.08%) |
May 24, 2021 | 48.72 | 49.68 | 48.40 | 48.54 | 74,463 | -0.14(-0.28%) |
May 21, 2021 | 48.18 | 49.15 | 48.18 | 48.67 | 69,600 | +0.98(+2.06%) |
May 20, 2021 | 47.20 | 48.18 | 46.47 | 47.69 | 106,943 | +0.35(+0.74%) |
May 19, 2021 | 47.47 | 47.51 | 45.78 | 47.34 | 95,637 | +0.45(+0.95%) |
May 18, 2021 | 47.45 | 48.78 | 46.63 | 46.89 | 108,992 | -0.54(-1.15%) |
May 17, 2021 | 47.55 | 48.16 | 47.31 | 47.44 | 73,204 | -0.22(-0.47%) |
May 14, 2021 | 47.28 | 48.20 | 46.93 | 47.66 | 105,038 | +0.53(+1.13%) |
May 13, 2021 | 46.38 | 47.27 | 46.01 | 47.13 | 106,748 | +0.67(+1.44%) |
May 12, 2021 | 46.23 | 47.35 | 45.90 | 46.46 | 148,886 | +0.20(+0.44%) |
May 11, 2021 | 45.74 | 47.51 | 45.74 | 46.26 | 145,428 | -0.85(-1.81%) |
May 10, 2021 | 49.01 | 49.01 | 47.06 | 47.11 | 102,258 | -2.18(-4.42%) |
May 07, 2021 | 49.47 | 49.98 | 49.09 | 49.29 | 150,419 | -0.19(-0.39%) |
May 06, 2021 | 50.12 | 50.85 | 49.15 | 49.48 | 163,251 | -0.77(-1.52%) |
May 05, 2021 | 50.20 | 50.73 | 48.86 | 50.25 | 150,573 | +0.52(+1.05%) |
May 04, 2021 | 49.42 | 50.33 | 49.09 | 49.72 | 100,449 | -0.14(-0.27%) |
May 03, 2021 | 50.89 | 51.42 | 48.93 | 49.86 | 262,562 | -0.98(-1.92%) |
Apr 30, 2021 | 51.69 | 51.69 | 46.89 | 50.84 | 435,643 | -1.35(-2.58%) |
Apr 29, 2021 | 52.52 | 53.23 | 51.83 | 52.19 | 124,855 | -0.11(-0.20%) |
Apr 28, 2021 | 51.40 | 52.52 | 50.74 | 52.29 | 75,722 | +0.93(+1.81%) |
Apr 27, 2021 | 51.68 | 52.01 | 50.96 | 51.36 | 80,742 | +0.44(+0.86%) |
Apr 26, 2021 | 52.35 | 52.51 | 50.86 | 50.93 | 49,014 | -0.96(-1.85%) |
Apr 23, 2021 | 52.18 | 52.50 | 51.81 | 51.89 | 80,915 | +0.00(+0.00%) |
Apr 22, 2021 | 51.41 | 52.77 | 51.20 | 51.89 | 107,495 | +0.42(+0.81%) |
Apr 21, 2021 | 48.80 | 51.60 | 48.73 | 51.47 | 113,763 | +2.99(+6.18%) |
Apr 20, 2021 | 48.69 | 49.08 | 47.79 | 48.47 | 84,330 | -0.43(-0.87%) |
Apr 19, 2021 | 48.91 | 48.94 | 47.92 | 48.90 | 80,487 | -0.02(-0.04%) |
Apr 16, 2021 | 48.87 | 49.28 | 48.57 | 48.92 | 79,264 | +0.41(+0.84%) |
Apr 15, 2021 | 48.46 | 49.16 | 48.15 | 48.51 | 114,599 | +0.15(+0.32%) |
Apr 14, 2021 | 48.44 | 48.80 | 47.71 | 48.36 | 106,850 | -0.08(-0.16%) |
Apr 13, 2021 | 48.35 | 49.20 | 47.67 | 48.44 | 165,412 | +0.09(+0.18%) |
Apr 12, 2021 | 49.84 | 50.24 | 47.43 | 48.35 | 102,244 | -1.49(-2.99%) |
Apr 09, 2021 | 48.54 | 50.04 | 48.46 | 49.84 | 75,135 | +1.02(+2.08%) |
Apr 08, 2021 | 47.84 | 49.01 | 47.66 | 48.82 | 76,566 | +1.43(+3.03%) |
Apr 07, 2021 | 48.88 | 49.02 | 47.26 | 47.39 | 82,342 | -1.66(-3.38%) |
Apr 06, 2021 | 48.12 | 49.41 | 48.12 | 49.05 | 75,310 | +0.83(+1.73%) |
Apr 05, 2021 | 47.23 | 48.26 | 46.99 | 48.21 | 81,764 | +1.14(+2.43%) |
Apr 01, 2021 | 47.48 | 47.67 | 46.13 | 47.07 | 86,591 | -0.19(-0.41%) |
Mar 31, 2021 | 46.72 | 48.13 | 46.72 | 47.26 | 141,352 | +1.10(+2.39%) |
Mar 30, 2021 | 44.58 | 46.65 | 44.19 | 46.16 | 120,351 | +1.69(+3.79%) |
Mar 29, 2021 | 44.94 | 46.24 | 44.37 | 44.47 | 85,137 | -0.79(-1.76%) |
Mar 26, 2021 | 45.66 | 46.52 | 44.75 | 45.27 | 75,548 | -0.07(-0.15%) |
Mar 25, 2021 | 44.35 | 45.48 | 43.78 | 45.34 | 78,296 | +1.01(+2.27%) |
Mar 24, 2021 | 45.61 | 46.77 | 44.33 | 44.33 | 82,246 | -1.30(-2.85%) |
Mar 23, 2021 | 47.03 | 47.36 | 45.06 | 45.63 | 124,452 | -1.73(-3.66%) |
Mar 22, 2021 | 46.95 | 48.39 | 46.05 | 47.36 | 120,346 | +1.00(+2.15%) |
Mar 19, 2021 | 47.05 | 47.48 | 45.59 | 46.36 | 275,360 | -0.25(-0.54%) |
Mar 18, 2021 | 47.27 | 49.29 | 46.46 | 46.61 | 157,340 | +0.06(+0.13%) |
Mar 17, 2021 | 44.76 | 48.79 | 44.33 | 46.56 | 485,626 | +2.29(+5.17%) |
Mar 16, 2021 | 45.01 | 45.59 | 43.30 | 44.27 | 188,709 | -1.08(-2.37%) |
Mar 15, 2021 | 46.51 | 47.44 | 45.05 | 45.35 | 104,046 | -1.26(-2.70%) |
Mar 12, 2021 | 45.76 | 46.93 | 45.53 | 46.60 | 111,774 | +0.64(+1.39%) |
Mar 11, 2021 | 47.88 | 48.15 | 45.93 | 45.97 | 164,724 | -1.21(-2.57%) |
Mar 10, 2021 | 47.47 | 48.66 | 46.73 | 47.18 | 81,376 | +0.39(+0.83%) |
Mar 09, 2021 | 45.66 | 47.97 | 45.05 | 46.79 | 133,955 | +1.45(+3.21%) |
Mar 08, 2021 | 45.11 | 46.45 | 44.23 | 45.34 | 89,207 | +0.11(+0.24%) |
Mar 05, 2021 | 45.52 | 45.56 | 43.55 | 45.23 | 131,073 | -0.03(-0.06%) |
Mar 04, 2021 | 48.73 | 49.05 | 44.76 | 45.26 | 211,049 | -3.83(-7.80%) |
Mar 03, 2021 | 50.18 | 50.80 | 48.58 | 49.09 | 217,435 | -0.58(-1.17%) |
Mar 02, 2021 | 49.51 | 51.21 | 48.68 | 49.67 | 177,936 | -0.12(-0.23%) |
Mar 01, 2021 | 52.17 | 52.17 | 48.96 | 49.78 | 282,429 | +0.11(+0.21%) |
Feb 26, 2021 | 48.47 | 53.13 | 45.55 | 49.68 | 320,183 | +4.78(+10.64%) |
Feb 25, 2021 | 46.50 | 47.63 | 44.90 | 44.90 | 124,101 | -1.18(-2.56%) |
Feb 24, 2021 | 45.92 | 46.98 | 45.63 | 46.08 | 106,285 | +0.46(+1.02%) |
Feb 23, 2021 | 45.91 | 47.06 | 44.28 | 45.62 | 124,861 | -0.67(-1.44%) |
Feb 22, 2021 | 47.76 | 47.76 | 45.63 | 46.28 | 108,324 | -1.28(-2.68%) |
Feb 19, 2021 | 46.87 | 48.32 | 46.87 | 47.56 | 103,865 | +0.71(+1.51%) |
Feb 18, 2021 | 46.60 | 47.12 | 45.32 | 46.85 | 91,668 | +0.15(+0.31%) |
Feb 17, 2021 | 46.89 | 47.60 | 45.67 | 46.71 | 74,240 | -0.24(-0.51%) |
Feb 16, 2021 | 47.86 | 48.24 | 46.63 | 46.95 | 76,530 | -0.56(-1.18%) |
Feb 12, 2021 | 46.03 | 47.96 | 45.83 | 47.51 | 107,072 | +1.57(+3.41%) |
Feb 11, 2021 | 46.62 | 46.77 | 44.94 | 45.94 | 138,242 | -0.18(-0.40%) |
Feb 10, 2021 | 47.44 | 47.99 | 45.58 | 46.13 | 113,941 | -0.98(-2.07%) |
Feb 09, 2021 | 46.46 | 47.51 | 45.76 | 47.10 | 98,902 | +0.51(+1.10%) |
Feb 08, 2021 | 46.98 | 47.15 | 46.40 | 46.59 | 128,204 | -0.07(-0.15%) |
Feb 05, 2021 | 47.37 | 47.98 | 46.20 | 46.66 | 149,487 | -0.43(-0.90%) |
Feb 04, 2021 | 46.71 | 48.47 | 46.41 | 47.08 | 100,988 | +0.60(+1.29%) |
Feb 03, 2021 | 45.27 | 46.88 | 44.42 | 46.49 | 165,254 | +1.10(+2.43%) |
Feb 02, 2021 | 46.79 | 47.31 | 44.81 | 45.38 | 131,021 | -1.07(-2.31%) |
Feb 01, 2021 | 47.07 | 47.28 | 45.41 | 46.46 | 145,605 | +0.00(+0.00%) |
Jan 29, 2021 | 43.88 | 47.55 | 43.88 | 46.46 | 240,214 | -0.45(-0.97%) |
Jan 28, 2021 | 46.68 | 48.32 | 46.30 | 46.91 | 151,416 | -0.20(-0.43%) |
Jan 27, 2021 | 44.50 | 48.84 | 44.07 | 47.11 | 181,481 | +1.10(+2.40%) |
Jan 26, 2021 | 45.19 | 46.18 | 44.63 | 46.01 | 82,310 | +0.80(+1.77%) |
Jan 25, 2021 | 43.90 | 45.49 | 43.80 | 45.21 | 114,162 | +1.30(+2.95%) |
Jan 22, 2021 | 42.80 | 44.18 | 42.80 | 43.91 | 67,864 | +0.64(+1.47%) |
Jan 21, 2021 | 43.44 | 44.04 | 42.16 | 43.28 | 111,917 | -0.14(-0.31%) |
Jan 20, 2021 | 43.23 | 44.24 | 42.90 | 43.41 | 118,225 | +0.32(+0.74%) |
Jan 19, 2021 | 41.68 | 43.40 | 41.68 | 43.09 | 96,556 | +1.83(+4.43%) |
Jan 15, 2021 | 41.57 | 42.47 | 40.61 | 41.27 | 88,658 | -0.56(-1.34%) |
Jan 14, 2021 | 40.31 | 43.03 | 40.31 | 41.83 | 120,721 | +1.61(+4.01%) |
Jan 13, 2021 | 40.08 | 40.92 | 38.99 | 40.21 | 68,575 | -0.03(-0.07%) |
Jan 12, 2021 | 41.36 | 41.97 | 39.82 | 40.24 | 91,193 | -1.00(-2.41%) |
Jan 11, 2021 | 41.21 | 41.74 | 40.84 | 41.24 | 81,545 | -0.18(-0.44%) |
Jan 08, 2021 | 41.58 | 42.06 | 40.81 | 41.42 | 101,693 | -0.06(-0.14%) |
Jan 07, 2021 | 41.57 | 42.03 | 41.07 | 41.48 | 92,282 | +0.10(+0.23%) |
Jan 06, 2021 | 40.67 | 41.59 | 40.67 | 41.38 | 145,109 | +1.24(+3.08%) |
Jan 05, 2021 | 38.97 | 40.79 | 38.97 | 40.14 | 124,305 | +1.30(+3.33%) |
Jan 04, 2021 | 39.46 | 39.86 | 38.07 | 38.85 | 103,122 | -0.30(-0.77%) |
Dec 31, 2020 | 39.15 | 39.15 | 39.15 | 53,075 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.62 | 38.47 | 37.48 | 38.22 | 53,075 | +0.68(+1.80%) |
Dec 29, 2020 | 37.77 | 38.03 | 36.81 | 37.54 | 61,382 | -0.04(-0.10%) |
Dec 28, 2020 | 37.60 | 37.85 | 37.16 | 37.58 | 69,531 | +0.49(+1.33%) |
Dec 24, 2020 | 37.28 | 37.46 | 36.74 | 37.09 | 36,725 | +0.07(+0.18%) |
Dec 23, 2020 | 36.16 | 37.24 | 36.16 | 37.02 | 72,664 | +0.89(+2.46%) |
Dec 22, 2020 | 37.19 | 37.47 | 36.07 | 36.13 | 117,832 | -0.75(-2.04%) |
Dec 21, 2020 | 35.94 | 37.23 | 35.64 | 36.89 | 97,714 | +0.21(+0.58%) |
Dec 18, 2020 | 35.90 | 36.89 | 35.77 | 36.67 | 311,803 | +0.98(+2.73%) |
Dec 17, 2020 | 35.57 | 36.17 | 35.27 | 35.70 | 118,704 | +0.37(+1.04%) |
Dec 16, 2020 | 35.07 | 35.78 | 34.87 | 35.33 | 116,823 | +0.49(+1.42%) |
Dec 15, 2020 | 33.46 | 34.98 | 33.34 | 34.84 | 146,004 | +1.50(+4.49%) |
Dec 14, 2020 | 33.67 | 34.32 | 33.11 | 33.34 | 135,007 | -0.16(-0.49%) |
Dec 11, 2020 | 34.38 | 34.56 | 33.09 | 33.50 | 152,177 | -1.01(-2.94%) |
Dec 10, 2020 | 34.58 | 35.22 | 34.04 | 34.52 | 220,895 | -0.26(-0.75%) |
Dec 09, 2020 | 35.04 | 35.63 | 34.51 | 34.78 | 206,689 | -0.32(-0.91%) |
Dec 08, 2020 | 35.24 | 35.77 | 35.01 | 35.10 | 302,822 | -0.31(-0.87%) |
Dec 07, 2020 | 36.36 | 36.95 | 35.15 | 35.41 | 167,690 | -0.83(-2.29%) |
Dec 04, 2020 | 35.66 | 36.54 | 35.14 | 36.24 | 111,107 | +0.89(+2.52%) |
Dec 03, 2020 | 36.23 | 36.59 | 34.93 | 35.35 | 123,156 | -0.70(-1.93%) |
Dec 02, 2020 | 36.22 | 36.97 | 35.95 | 36.05 | 134,724 | -0.19(-0.53%) |
Dec 01, 2020 | 38.43 | 38.47 | 35.86 | 36.24 | 168,744 | -1.84(-4.82%) |
Nov 30, 2020 | 38.19 | 38.67 | 37.77 | 38.08 | 120,391 | -0.18(-0.48%) |
Nov 27, 2020 | 39.78 | 39.78 | 37.80 | 38.26 | 64,553 | -1.63(-4.09%) |
Nov 25, 2020 | 39.80 | 40.46 | 38.64 | 39.89 | 170,178 | +0.10(+0.24%) |
Nov 24, 2020 | 38.03 | 39.97 | 37.87 | 39.80 | 183,695 | +2.21(+5.89%) |
Nov 23, 2020 | 36.66 | 38.09 | 35.63 | 37.58 | 173,660 | +1.09(+2.99%) |
Nov 20, 2020 | 36.07 | 36.97 | 35.42 | 36.49 | 79,347 | +0.04(+0.11%) |
Nov 19, 2020 | 36.69 | 37.02 | 35.77 | 36.45 | 67,822 | -0.28(-0.76%) |
Nov 18, 2020 | 37.52 | 37.87 | 36.51 | 36.73 | 107,213 | -0.63(-1.69%) |
Nov 17, 2020 | 36.82 | 37.98 | 36.00 | 37.37 | 141,267 | +0.55(+1.49%) |
Nov 16, 2020 | 36.40 | 37.19 | 35.97 | 36.82 | 116,698 | +0.94(+2.63%) |
Nov 13, 2020 | 35.96 | 36.62 | 35.28 | 35.87 | 71,142 | +0.25(+0.70%) |
Nov 12, 2020 | 35.48 | 35.91 | 34.67 | 35.62 | 70,212 | -0.13(-0.38%) |
Nov 11, 2020 | 36.65 | 37.11 | 35.21 | 35.75 | 102,572 | -0.59(-1.62%) |
Nov 10, 2020 | 36.07 | 36.73 | 34.74 | 36.34 | 183,579 | +0.67(+1.86%) |
Nov 09, 2020 | 34.83 | 36.55 | 34.42 | 35.68 | 319,733 | +1.26(+3.67%) |
Nov 06, 2020 | 33.42 | 34.51 | 33.37 | 34.41 | 89,809 | +1.00(+3.00%) |
Nov 05, 2020 | 33.52 | 34.60 | 33.27 | 33.41 | 71,905 | +0.19(+0.58%) |
Nov 04, 2020 | 33.69 | 34.59 | 32.90 | 33.22 | 70,557 | -0.44(-1.32%) |
Nov 03, 2020 | 33.17 | 34.27 | 33.10 | 33.66 | 108,732 | +0.90(+2.74%) |
Nov 02, 2020 | 31.81 | 33.64 | 31.40 | 32.77 | 164,597 | +1.45(+4.62%) |
Oct 30, 2020 | 34.33 | 34.64 | 31.26 | 31.32 | 214,567 | -2.95(-8.61%) |
Oct 29, 2020 | 31.85 | 34.28 | 31.57 | 34.27 | 256,286 | +2.40(+7.53%) |
Oct 28, 2020 | 31.49 | 32.07 | 31.15 | 31.87 | 144,595 | -0.15(-0.48%) |
Oct 27, 2020 | 31.69 | 32.48 | 31.69 | 32.02 | 124,714 | -0.02(-0.06%) |
Oct 26, 2020 | 31.39 | 32.19 | 30.96 | 32.04 | 68,048 | +0.40(+1.25%) |
Oct 23, 2020 | 31.52 | 31.74 | 31.10 | 31.65 | 48,223 | +0.32(+1.02%) |
Oct 22, 2020 | 30.32 | 31.43 | 30.32 | 31.33 | 76,797 | +1.01(+3.34%) |
Oct 21, 2020 | 30.57 | 31.40 | 30.09 | 30.32 | 132,848 | -0.35(-1.13%) |
Oct 20, 2020 | 30.89 | 31.52 | 30.42 | 30.66 | 52,421 | -0.29(-0.93%) |
Oct 19, 2020 | 31.16 | 31.67 | 30.84 | 30.95 | 91,267 | -0.20(-0.65%) |
Oct 16, 2020 | 30.72 | 31.62 | 30.53 | 31.16 | 116,669 | +0.30(+0.98%) |
Oct 15, 2020 | 31.25 | 31.64 | 30.76 | 30.85 | 137,383 | -0.70(-2.22%) |
Oct 14, 2020 | 31.95 | 31.98 | 31.53 | 31.55 | 33,397 | -0.40(-1.24%) |
Oct 13, 2020 | 31.96 | 32.42 | 31.81 | 31.95 | 61,323 | -0.18(-0.57%) |
Oct 12, 2020 | 32.31 | 32.93 | 31.73 | 32.13 | 65,723 | -0.12(-0.36%) |
Oct 09, 2020 | 31.34 | 32.28 | 31.34 | 32.24 | 103,498 | +0.99(+3.18%) |
Oct 08, 2020 | 31.17 | 31.63 | 30.53 | 31.25 | 118,955 | +0.36(+1.15%) |
Oct 07, 2020 | 30.77 | 31.05 | 30.21 | 30.89 | 121,540 | +0.26(+0.85%) |
Oct 06, 2020 | 31.15 | 32.14 | 30.47 | 30.63 | 88,494 | -0.19(-0.63%) |
Oct 05, 2020 | 30.85 | 31.61 | 30.66 | 30.83 | 69,626 | +0.12(+0.38%) |
Oct 02, 2020 | 30.53 | 31.23 | 30.46 | 30.71 | 47,186 | -0.28(-0.90%) |
Oct 01, 2020 | 31.52 | 32.15 | 30.43 | 30.99 | 151,402 | -0.38(-1.20%) |
Sep 30, 2020 | 31.13 | 31.73 | 31.02 | 31.37 | 88,511 | +0.16(+0.53%) |
Sep 29, 2020 | 31.16 | 32.78 | 30.84 | 31.20 | 87,832 | +0.01(+0.03%) |
Sep 28, 2020 | 32.91 | 32.94 | 31.13 | 31.19 | 118,948 | -1.57(-4.80%) |
Sep 25, 2020 | 32.50 | 32.97 | 31.74 | 32.77 | 232,093 | +0.12(+0.35%) |
Sep 24, 2020 | 32.20 | 32.75 | 31.35 | 32.65 | 216,997 | +0.40(+1.23%) |
Sep 23, 2020 | 31.30 | 32.59 | 31.30 | 32.25 | 224,604 | +0.92(+2.92%) |
Sep 22, 2020 | 31.15 | 31.38 | 30.69 | 31.34 | 59,307 | +0.35(+1.12%) |
Sep 21, 2020 | 31.16 | 31.16 | 30.25 | 30.99 | 74,523 | -0.79(-2.49%) |
Sep 18, 2020 | 31.36 | 32.18 | 30.66 | 31.78 | 390,141 | +0.72(+2.33%) |
Sep 17, 2020 | 31.16 | 31.24 | 30.70 | 31.06 | 70,247 | -0.47(-1.50%) |
Sep 16, 2020 | 31.19 | 32.13 | 30.37 | 31.53 | 164,283 | +0.54(+1.74%) |
Sep 15, 2020 | 31.00 | 31.24 | 30.22 | 30.99 | 58,189 | +0.60(+1.97%) |
Sep 14, 2020 | 29.91 | 30.46 | 28.96 | 30.39 | 81,099 | +0.66(+2.20%) |
Sep 11, 2020 | 30.42 | 30.53 | 29.63 | 29.74 | 68,238 | -0.64(-2.10%) |
Sep 10, 2020 | 31.08 | 31.11 | 30.37 | 30.37 | 90,905 | -0.40(-1.29%) |
Sep 09, 2020 | 30.32 | 30.93 | 30.15 | 30.77 | 88,935 | +0.59(+1.95%) |
Sep 08, 2020 | 30.38 | 30.49 | 29.71 | 30.18 | 77,313 | -0.49(-1.60%) |
Sep 04, 2020 | 31.69 | 31.69 | 30.22 | 30.67 | 115,735 | -0.60(-1.91%) |
Sep 03, 2020 | 31.34 | 31.61 | 31.01 | 31.27 | 104,850 | -0.20(-0.64%) |
Sep 02, 2020 | 31.37 | 31.58 | 31.09 | 31.47 | 58,581 | +0.10(+0.31%) |