Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.17 | 36.44 | 35.76 | 36.15 | 243,238 | +0.27(+0.76%) |
Aug 30, 2021 | 36.80 | 36.80 | 35.80 | 35.87 | 293,331 | -0.75(-2.06%) |
Aug 27, 2021 | 35.69 | 36.65 | 35.67 | 36.63 | 331,760 | +1.15(+3.25%) |
Aug 26, 2021 | 35.91 | 35.93 | 35.41 | 35.47 | 309,215 | -0.41(-1.16%) |
Aug 25, 2021 | 35.84 | 36.35 | 35.80 | 35.89 | 217,264 | +0.11(+0.30%) |
Aug 24, 2021 | 35.43 | 35.85 | 35.30 | 35.78 | 301,368 | +0.39(+1.10%) |
Aug 23, 2021 | 35.54 | 35.73 | 35.25 | 35.39 | 220,539 | +0.07(+0.20%) |
Aug 20, 2021 | 34.50 | 35.34 | 34.45 | 35.32 | 255,861 | +0.71(+2.06%) |
Aug 19, 2021 | 34.58 | 35.12 | 34.29 | 34.61 | 343,827 | -0.29(-0.83%) |
Aug 18, 2021 | 35.01 | 35.55 | 34.87 | 34.90 | 374,176 | -0.35(-1.00%) |
Aug 17, 2021 | 35.25 | 35.53 | 34.81 | 35.25 | 229,867 | -0.37(-1.04%) |
Aug 16, 2021 | 35.19 | 35.69 | 34.91 | 35.62 | 196,893 | +0.05(+0.15%) |
Aug 13, 2021 | 36.05 | 36.14 | 35.46 | 35.56 | 119,253 | -0.43(-1.20%) |
Aug 12, 2021 | 36.49 | 36.49 | 35.78 | 36.00 | 176,848 | -0.31(-0.84%) |
Aug 11, 2021 | 35.67 | 36.30 | 35.32 | 36.30 | 227,604 | +0.64(+1.79%) |
Aug 10, 2021 | 35.03 | 35.73 | 34.98 | 35.66 | 187,520 | +0.51(+1.46%) |
Aug 09, 2021 | 35.02 | 35.73 | 35.02 | 35.15 | 434,373 | -0.73(-2.04%) |
Aug 06, 2021 | 35.55 | 36.22 | 35.39 | 35.88 | 218,021 | +0.92(+2.63%) |
Aug 05, 2021 | 34.17 | 35.00 | 34.17 | 34.96 | 293,185 | +0.93(+2.73%) |
Aug 04, 2021 | 33.81 | 34.61 | 33.67 | 34.03 | 244,693 | -0.33(-0.97%) |
Aug 03, 2021 | 33.88 | 34.58 | 33.43 | 34.36 | 325,086 | +0.51(+1.52%) |
Aug 02, 2021 | 34.27 | 35.17 | 33.79 | 33.85 | 241,640 | -0.29(-0.84%) |
Jul 30, 2021 | 34.14 | 34.87 | 34.04 | 34.14 | 337,795 | -0.27(-0.79%) |
Jul 29, 2021 | 34.06 | 34.79 | 33.90 | 34.41 | 315,372 | +0.59(+1.73%) |
Jul 28, 2021 | 33.61 | 34.13 | 33.08 | 33.82 | 297,687 | +0.45(+1.35%) |
Jul 27, 2021 | 32.69 | 33.89 | 32.64 | 33.37 | 234,123 | -0.07(-0.22%) |
Jul 26, 2021 | 33.70 | 34.05 | 33.12 | 33.44 | 240,395 | +0.00(+0.00%) |
Jul 23, 2021 | 33.44 | 34.22 | 32.98 | 33.44 | 158,185 | +0.47(+1.42%) |
Jul 22, 2021 | 33.57 | 33.59 | 32.66 | 32.98 | 237,184 | -0.82(-2.43%) |
Jul 21, 2021 | 33.64 | 34.11 | 33.54 | 33.80 | 203,249 | +0.62(+1.88%) |
Jul 20, 2021 | 32.25 | 34.00 | 32.25 | 33.17 | 481,590 | +0.89(+2.76%) |
Jul 19, 2021 | 32.75 | 32.76 | 32.01 | 32.28 | 381,831 | -1.21(-3.61%) |
Jul 16, 2021 | 34.69 | 34.85 | 33.44 | 33.49 | 230,393 | -1.01(-2.93%) |
Jul 15, 2021 | 33.67 | 34.55 | 33.67 | 34.50 | 308,051 | +0.46(+1.35%) |
Jul 14, 2021 | 34.03 | 34.53 | 33.57 | 34.04 | 287,299 | +0.12(+0.35%) |
Jul 13, 2021 | 34.45 | 34.52 | 33.74 | 33.92 | 208,407 | -0.69(-2.01%) |
Jul 12, 2021 | 34.01 | 34.69 | 33.81 | 34.62 | 240,628 | +0.23(+0.68%) |
Jul 09, 2021 | 33.94 | 34.43 | 33.67 | 34.38 | 301,126 | +1.31(+3.95%) |
Jul 08, 2021 | 33.44 | 33.62 | 32.71 | 33.08 | 317,426 | -0.87(-2.55%) |
Jul 07, 2021 | 33.93 | 34.41 | 33.64 | 33.94 | 280,610 | -0.23(-0.69%) |
Jul 06, 2021 | 34.89 | 35.10 | 33.88 | 34.17 | 367,451 | -0.88(-2.52%) |
Jul 02, 2021 | 35.49 | 35.64 | 34.98 | 35.06 | 199,184 | -0.59(-1.67%) |
Jul 01, 2021 | 35.68 | 35.94 | 35.50 | 35.65 | 293,064 | +0.17(+0.48%) |
Jun 30, 2021 | 35.26 | 35.78 | 35.22 | 35.48 | 443,391 | -0.05(-0.15%) |
Jun 29, 2021 | 36.06 | 36.39 | 35.36 | 35.54 | 306,019 | -0.41(-1.13%) |
Jun 28, 2021 | 36.68 | 36.69 | 35.87 | 35.94 | 437,966 | -0.85(-2.30%) |
Jun 25, 2021 | 37.08 | 37.24 | 36.61 | 36.79 | 1,097,698 | +0.03(+0.07%) |
Jun 24, 2021 | 36.26 | 36.79 | 36.06 | 36.76 | 345,355 | +0.65(+1.80%) |
Jun 23, 2021 | 36.14 | 36.42 | 36.03 | 36.11 | 366,539 | +0.03(+0.07%) |
Jun 22, 2021 | 35.91 | 36.23 | 35.28 | 36.09 | 430,692 | +0.05(+0.15%) |
Jun 21, 2021 | 34.91 | 36.25 | 34.91 | 36.03 | 461,456 | +1.50(+4.33%) |
Jun 18, 2021 | 35.35 | 36.06 | 34.50 | 34.54 | 920,649 | -1.50(-4.15%) |
Jun 17, 2021 | 37.77 | 37.95 | 35.96 | 36.03 | 371,113 | -1.61(-4.29%) |
Jun 16, 2021 | 37.01 | 37.83 | 36.59 | 37.65 | 330,647 | +0.39(+1.04%) |
Jun 15, 2021 | 36.70 | 37.58 | 36.65 | 37.26 | 310,761 | +0.58(+1.57%) |
Jun 14, 2021 | 37.27 | 38.69 | 36.43 | 36.68 | 419,446 | -0.52(-1.41%) |
Jun 11, 2021 | 37.38 | 37.90 | 37.04 | 37.20 | 235,248 | +0.03(+0.07%) |
Jun 10, 2021 | 38.46 | 38.47 | 37.08 | 37.18 | 317,516 | -0.56(-1.48%) |
Jun 09, 2021 | 38.16 | 38.20 | 37.72 | 37.74 | 379,191 | -0.80(-2.08%) |
Jun 08, 2021 | 38.01 | 38.72 | 37.71 | 38.54 | 392,473 | +0.08(+0.21%) |
Jun 07, 2021 | 38.31 | 38.87 | 38.20 | 38.46 | 481,528 | +0.26(+0.68%) |
Jun 04, 2021 | 37.87 | 38.27 | 37.78 | 38.20 | 422,871 | +0.38(+1.00%) |
Jun 03, 2021 | 37.70 | 38.10 | 37.66 | 37.82 | 497,138 | +0.02(+0.05%) |
Jun 02, 2021 | 38.12 | 38.20 | 37.64 | 37.80 | 360,441 | -0.28(-0.73%) |
Jun 01, 2021 | 37.88 | 38.42 | 37.59 | 38.08 | 453,851 | +0.50(+1.34%) |
May 28, 2021 | 37.35 | 37.66 | 36.74 | 37.57 | 342,461 | +0.17(+0.46%) |
May 27, 2021 | 37.28 | 37.71 | 37.26 | 37.40 | 425,539 | +0.75(+2.04%) |
May 26, 2021 | 36.03 | 36.73 | 35.85 | 36.65 | 216,950 | +0.59(+1.64%) |
May 25, 2021 | 37.06 | 37.42 | 36.05 | 36.06 | 504,433 | -0.86(-2.33%) |
May 24, 2021 | 37.45 | 37.45 | 36.77 | 36.92 | 347,863 | -0.51(-1.36%) |
May 21, 2021 | 37.44 | 37.75 | 36.41 | 37.43 | 197,165 | +0.47(+1.26%) |
May 20, 2021 | 37.26 | 37.35 | 36.38 | 36.97 | 205,803 | -0.31(-0.84%) |
May 19, 2021 | 37.13 | 37.36 | 36.42 | 37.28 | 231,446 | -0.28(-0.74%) |
May 18, 2021 | 38.08 | 38.41 | 37.53 | 37.56 | 220,508 | -0.68(-1.78%) |
May 17, 2021 | 38.28 | 38.58 | 37.71 | 38.24 | 176,551 | -0.27(-0.70%) |
May 14, 2021 | 38.24 | 38.54 | 37.79 | 38.51 | 269,062 | +0.60(+1.58%) |
May 13, 2021 | 36.42 | 38.15 | 36.42 | 37.91 | 777,425 | +1.41(+3.87%) |
May 12, 2021 | 37.50 | 37.80 | 36.41 | 36.49 | 397,928 | -0.63(-1.69%) |
May 11, 2021 | 36.61 | 37.60 | 36.61 | 37.12 | 385,965 | +0.01(+0.02%) |
May 10, 2021 | 37.78 | 38.33 | 37.07 | 37.11 | 453,665 | -0.63(-1.66%) |
May 07, 2021 | 36.98 | 37.86 | 36.81 | 37.74 | 324,137 | +0.04(+0.09%) |
May 06, 2021 | 37.44 | 37.75 | 36.90 | 37.70 | 286,806 | +0.47(+1.27%) |
May 05, 2021 | 37.16 | 37.70 | 36.96 | 37.23 | 404,827 | -0.20(-0.53%) |
May 04, 2021 | 36.87 | 37.63 | 36.78 | 37.42 | 582,825 | +0.20(+0.53%) |
May 03, 2021 | 36.68 | 37.37 | 36.49 | 37.23 | 460,077 | +1.01(+2.79%) |
Apr 30, 2021 | 36.40 | 36.97 | 36.13 | 36.22 | 568,378 | -0.55(-1.51%) |
Apr 29, 2021 | 36.65 | 37.21 | 36.27 | 36.77 | 305,480 | +0.52(+1.43%) |
Apr 28, 2021 | 36.94 | 37.38 | 36.21 | 36.25 | 243,368 | -0.86(-2.31%) |
Apr 27, 2021 | 37.57 | 37.57 | 36.44 | 37.11 | 422,339 | +0.67(+1.84%) |
Apr 26, 2021 | 37.41 | 37.57 | 36.43 | 36.44 | 185,839 | -0.46(-1.24%) |
Apr 23, 2021 | 35.59 | 37.31 | 35.59 | 36.90 | 362,376 | +1.40(+3.93%) |
Apr 22, 2021 | 36.24 | 36.43 | 35.49 | 35.50 | 293,235 | -0.55(-1.51%) |
Apr 21, 2021 | 34.55 | 36.13 | 34.55 | 36.05 | 365,531 | +0.90(+2.57%) |
Apr 20, 2021 | 36.42 | 36.46 | 34.96 | 35.14 | 310,328 | -1.65(-4.47%) |
Apr 19, 2021 | 36.73 | 37.17 | 36.38 | 36.79 | 423,550 | -0.13(-0.36%) |
Apr 16, 2021 | 37.15 | 37.15 | 36.36 | 36.92 | 324,596 | +0.29(+0.78%) |
Apr 15, 2021 | 36.88 | 36.88 | 36.02 | 36.64 | 228,628 | -0.21(-0.56%) |
Apr 14, 2021 | 36.74 | 37.36 | 36.37 | 36.84 | 172,835 | +0.46(+1.25%) |
Apr 13, 2021 | 36.90 | 37.02 | 36.20 | 36.39 | 269,190 | -0.80(-2.14%) |
Apr 12, 2021 | 37.25 | 37.36 | 37.02 | 37.18 | 153,533 | +0.15(+0.41%) |
Apr 09, 2021 | 36.89 | 37.15 | 36.67 | 37.03 | 211,926 | +0.47(+1.27%) |
Apr 08, 2021 | 36.44 | 36.83 | 35.96 | 36.56 | 281,572 | -0.16(-0.44%) |
Apr 07, 2021 | 37.26 | 37.47 | 36.56 | 36.73 | 298,287 | -0.20(-0.53%) |
Apr 06, 2021 | 36.87 | 37.48 | 36.67 | 36.92 | 221,153 | -0.24(-0.65%) |
Apr 05, 2021 | 38.12 | 38.21 | 36.91 | 37.16 | 419,084 | +0.05(+0.14%) |
Apr 01, 2021 | 36.49 | 37.16 | 36.08 | 37.11 | 299,111 | +0.63(+1.72%) |
Mar 31, 2021 | 36.87 | 37.19 | 36.30 | 36.48 | 442,134 | -0.60(-1.62%) |
Mar 30, 2021 | 36.47 | 37.30 | 36.29 | 37.08 | 846,503 | +0.89(+2.45%) |
Mar 29, 2021 | 36.71 | 37.35 | 35.83 | 36.20 | 1,032,957 | -1.28(-3.41%) |
Mar 26, 2021 | 37.02 | 37.50 | 36.59 | 37.48 | 354,998 | +1.03(+2.82%) |
Mar 25, 2021 | 35.93 | 36.65 | 35.51 | 36.45 | 812,755 | +0.27(+0.75%) |
Mar 24, 2021 | 36.95 | 38.08 | 36.09 | 36.18 | 436,390 | -0.35(-0.97%) |
Mar 23, 2021 | 36.97 | 37.38 | 36.33 | 36.53 | 493,350 | -0.83(-2.23%) |
Mar 22, 2021 | 38.30 | 38.51 | 37.07 | 37.36 | 297,850 | -1.39(-3.58%) |
Mar 19, 2021 | 39.19 | 39.29 | 38.41 | 38.75 | 1,907,895 | -0.18(-0.46%) |
Mar 18, 2021 | 39.22 | 40.43 | 38.76 | 38.93 | 360,798 | +0.13(+0.35%) |
Mar 17, 2021 | 39.19 | 39.22 | 38.39 | 38.79 | 349,274 | +0.04(+0.12%) |
Mar 16, 2021 | 38.88 | 38.88 | 37.97 | 38.75 | 275,560 | -0.05(-0.14%) |
Mar 15, 2021 | 39.87 | 40.15 | 38.29 | 38.80 | 341,600 | -1.39(-3.45%) |
Mar 12, 2021 | 39.87 | 40.21 | 39.35 | 40.19 | 346,168 | +1.18(+3.03%) |
Mar 11, 2021 | 38.49 | 39.15 | 38.41 | 39.01 | 414,698 | +0.36(+0.93%) |
Mar 10, 2021 | 38.04 | 38.87 | 37.82 | 38.65 | 553,531 | +0.84(+2.22%) |
Mar 09, 2021 | 38.70 | 38.84 | 37.53 | 37.81 | 448,447 | -1.18(-3.03%) |
Mar 08, 2021 | 38.21 | 39.27 | 37.76 | 38.99 | 351,298 | +1.46(+3.89%) |
Mar 05, 2021 | 36.87 | 37.64 | 36.19 | 37.53 | 505,225 | +1.54(+4.28%) |
Mar 04, 2021 | 35.90 | 36.86 | 35.56 | 35.99 | 712,526 | +0.41(+1.16%) |
Mar 03, 2021 | 34.76 | 36.30 | 33.70 | 35.58 | 452,881 | +0.81(+2.32%) |
Mar 02, 2021 | 35.25 | 35.49 | 34.53 | 34.78 | 337,330 | -0.55(-1.57%) |
Mar 01, 2021 | 34.61 | 35.54 | 34.32 | 35.33 | 318,005 | +1.66(+4.92%) |
Feb 26, 2021 | 34.50 | 34.75 | 33.52 | 33.67 | 523,891 | -1.17(-3.36%) |
Feb 25, 2021 | 36.52 | 36.57 | 34.83 | 34.85 | 565,970 | -1.46(-4.01%) |
Feb 24, 2021 | 35.83 | 36.39 | 35.08 | 36.30 | 433,616 | +0.75(+2.12%) |
Feb 23, 2021 | 35.39 | 35.93 | 34.98 | 35.55 | 307,750 | +0.51(+1.44%) |
Feb 22, 2021 | 34.35 | 35.19 | 34.21 | 35.04 | 349,037 | +0.78(+2.28%) |
Feb 19, 2021 | 33.52 | 34.34 | 33.14 | 34.26 | 252,933 | +1.00(+3.02%) |
Feb 18, 2021 | 33.38 | 33.72 | 33.12 | 33.26 | 220,653 | -0.23(-0.69%) |
Feb 17, 2021 | 33.43 | 33.71 | 33.04 | 33.49 | 226,416 | +0.02(+0.05%) |
Feb 16, 2021 | 33.61 | 33.90 | 33.15 | 33.47 | 377,232 | +0.26(+0.77%) |
Feb 12, 2021 | 32.86 | 33.44 | 32.35 | 33.21 | 327,630 | +0.16(+0.48%) |
Feb 11, 2021 | 32.90 | 33.29 | 32.39 | 33.05 | 682,831 | +0.05(+0.16%) |
Feb 10, 2021 | 33.52 | 33.52 | 32.86 | 33.00 | 525,762 | -0.33(-0.99%) |
Feb 09, 2021 | 32.97 | 33.56 | 32.80 | 33.33 | 397,190 | +0.32(+0.97%) |
Feb 08, 2021 | 32.41 | 33.01 | 31.49 | 33.01 | 396,405 | +0.90(+2.79%) |
Feb 05, 2021 | 32.17 | 32.18 | 31.57 | 32.11 | 344,755 | +0.20(+0.64%) |
Feb 04, 2021 | 31.27 | 32.17 | 30.94 | 31.91 | 455,877 | +0.64(+2.04%) |
Feb 03, 2021 | 31.22 | 31.80 | 30.84 | 31.27 | 257,687 | -0.18(-0.56%) |
Feb 02, 2021 | 31.15 | 31.64 | 30.72 | 31.45 | 380,312 | +0.75(+2.46%) |
Feb 01, 2021 | 30.15 | 30.88 | 29.68 | 30.69 | 306,086 | +0.67(+2.25%) |
Jan 29, 2021 | 31.14 | 31.48 | 29.91 | 30.02 | 513,076 | -1.35(-4.30%) |
Jan 28, 2021 | 32.83 | 32.84 | 31.11 | 31.37 | 655,840 | +0.42(+1.35%) |
Jan 27, 2021 | 31.12 | 32.02 | 30.49 | 30.95 | 575,473 | -1.15(-3.59%) |
Jan 26, 2021 | 32.68 | 32.68 | 32.02 | 32.10 | 309,735 | -0.28(-0.88%) |
Jan 25, 2021 | 32.28 | 32.48 | 31.56 | 32.39 | 399,260 | -0.29(-0.90%) |
Jan 22, 2021 | 31.26 | 32.76 | 31.26 | 32.68 | 407,734 | +1.13(+3.57%) |
Jan 21, 2021 | 32.56 | 32.81 | 31.40 | 31.55 | 340,062 | -1.03(-3.16%) |
Jan 20, 2021 | 32.81 | 32.81 | 32.05 | 32.58 | 321,655 | -0.18(-0.54%) |
Jan 19, 2021 | 32.73 | 32.87 | 32.30 | 32.76 | 288,033 | +0.28(+0.87%) |
Jan 15, 2021 | 32.26 | 32.89 | 32.10 | 32.48 | 367,626 | -0.40(-1.21%) |
Jan 14, 2021 | 32.40 | 33.00 | 31.83 | 32.88 | 322,299 | +0.83(+2.58%) |
Jan 13, 2021 | 32.17 | 32.42 | 31.07 | 32.05 | 269,788 | -0.37(-1.15%) |
Jan 12, 2021 | 32.07 | 32.70 | 31.75 | 32.42 | 301,824 | +0.76(+2.41%) |
Jan 11, 2021 | 30.76 | 31.74 | 30.76 | 31.66 | 373,425 | +0.67(+2.15%) |
Jan 08, 2021 | 32.05 | 32.05 | 30.40 | 30.99 | 389,257 | -1.00(-3.13%) |
Jan 07, 2021 | 31.55 | 32.16 | 31.39 | 32.00 | 537,082 | +0.91(+2.91%) |
Jan 06, 2021 | 29.45 | 31.87 | 28.58 | 31.09 | 862,772 | +2.49(+8.69%) |
Jan 05, 2021 | 28.45 | 28.97 | 27.97 | 28.61 | 408,355 | +0.21(+0.75%) |
Jan 04, 2021 | 28.82 | 28.99 | 27.72 | 28.39 | 428,388 | -0.18(-0.62%) |
Dec 31, 2020 | 28.57 | 28.57 | 28.57 | 197,276 | +0.23(+0.81%) | |
Dec 30, 2020 | 28.05 | 28.59 | 27.91 | 28.34 | 197,276 | +0.23(+0.82%) |
Dec 29, 2020 | 28.55 | 29.24 | 27.41 | 28.11 | 313,581 | -0.56(-1.95%) |
Dec 28, 2020 | 28.08 | 29.19 | 28.06 | 28.67 | 443,613 | +0.71(+2.54%) |
Dec 24, 2020 | 28.06 | 28.06 | 27.50 | 27.96 | 149,281 | -0.04(-0.13%) |
Dec 23, 2020 | 27.16 | 28.06 | 27.08 | 27.99 | 310,232 | +1.06(+3.92%) |
Dec 22, 2020 | 27.37 | 27.47 | 26.85 | 26.94 | 365,815 | -0.23(-0.85%) |
Dec 21, 2020 | 27.24 | 27.56 | 26.93 | 27.17 | 383,108 | +0.03(+0.10%) |
Dec 18, 2020 | 27.83 | 28.00 | 26.94 | 27.14 | 1,445,493 | -0.60(-2.16%) |
Dec 17, 2020 | 27.65 | 27.88 | 27.27 | 27.74 | 444,937 | +0.14(+0.50%) |
Dec 16, 2020 | 27.54 | 27.79 | 27.04 | 27.60 | 361,458 | +0.06(+0.23%) |
Dec 15, 2020 | 27.23 | 27.88 | 26.91 | 27.54 | 421,948 | +0.60(+2.24%) |
Dec 14, 2020 | 27.27 | 27.51 | 26.55 | 26.94 | 476,344 | +0.14(+0.53%) |
Dec 11, 2020 | 26.69 | 27.36 | 26.59 | 26.80 | 351,853 | -0.35(-1.28%) |
Dec 10, 2020 | 26.41 | 27.21 | 26.36 | 27.14 | 414,390 | +0.51(+1.90%) |
Dec 09, 2020 | 27.08 | 27.41 | 26.57 | 26.64 | 537,008 | -0.08(-0.30%) |
Dec 08, 2020 | 26.28 | 26.87 | 26.28 | 26.72 | 526,250 | +0.00(+0.00%) |
Dec 07, 2020 | 26.97 | 27.19 | 26.37 | 26.72 | 609,654 | -0.34(-1.25%) |
Dec 04, 2020 | 26.26 | 27.06 | 26.26 | 27.05 | 335,741 | +0.94(+3.60%) |
Dec 03, 2020 | 25.99 | 26.37 | 25.39 | 26.11 | 515,599 | +0.33(+1.27%) |
Dec 02, 2020 | 25.36 | 25.96 | 25.09 | 25.78 | 311,753 | +0.35(+1.36%) |
Dec 01, 2020 | 25.62 | 25.94 | 24.96 | 25.44 | 649,856 | +0.36(+1.45%) |
Nov 30, 2020 | 26.08 | 26.29 | 24.94 | 25.07 | 788,419 | -1.62(-6.05%) |
Nov 27, 2020 | 26.80 | 26.98 | 26.39 | 26.69 | 339,089 | -0.33(-1.24%) |
Nov 25, 2020 | 26.99 | 27.07 | 26.01 | 27.02 | 335,560 | -0.34(-1.25%) |
Nov 24, 2020 | 26.27 | 27.38 | 26.21 | 27.37 | 644,922 | +1.71(+6.68%) |
Nov 23, 2020 | 25.64 | 25.95 | 25.28 | 25.65 | 507,514 | +0.40(+1.57%) |
Nov 20, 2020 | 25.01 | 25.51 | 24.79 | 25.26 | 322,584 | -0.25(-1.00%) |
Nov 19, 2020 | 25.45 | 25.57 | 24.63 | 25.51 | 291,714 | -0.15(-0.58%) |
Nov 18, 2020 | 26.12 | 26.51 | 25.62 | 25.66 | 464,009 | -0.34(-1.32%) |
Nov 17, 2020 | 25.11 | 26.04 | 24.03 | 26.00 | 466,140 | +0.24(+0.94%) |
Nov 16, 2020 | 25.30 | 25.78 | 24.64 | 25.76 | 340,851 | +1.50(+6.17%) |
Nov 13, 2020 | 24.24 | 24.57 | 23.83 | 24.27 | 312,226 | +0.33(+1.36%) |
Nov 12, 2020 | 23.46 | 23.98 | 23.22 | 23.94 | 614,209 | -0.17(-0.69%) |
Nov 11, 2020 | 24.98 | 25.01 | 23.61 | 24.11 | 631,148 | -0.80(-3.21%) |
Nov 10, 2020 | 24.00 | 25.00 | 23.61 | 24.91 | 897,620 | +1.17(+4.92%) |
Nov 09, 2020 | 22.61 | 24.35 | 22.38 | 23.74 | 728,703 | +3.00(+14.44%) |
Nov 06, 2020 | 21.23 | 21.37 | 20.69 | 20.74 | 272,273 | -0.24(-1.13%) |
Nov 05, 2020 | 20.65 | 21.23 | 20.65 | 20.98 | 431,263 | +0.63(+3.11%) |
Nov 04, 2020 | 21.68 | 22.05 | 20.30 | 20.35 | 605,699 | -1.87(-8.42%) |
Nov 03, 2020 | 21.79 | 22.34 | 21.68 | 22.22 | 535,094 | +0.83(+3.90%) |
Nov 02, 2020 | 21.00 | 21.52 | 20.73 | 21.38 | 427,549 | +0.71(+3.44%) |
Oct 30, 2020 | 19.77 | 20.80 | 19.77 | 20.67 | 434,931 | +0.21(+1.03%) |
Oct 29, 2020 | 20.08 | 20.54 | 19.67 | 20.46 | 356,646 | +0.24(+1.17%) |
Oct 28, 2020 | 20.25 | 20.72 | 20.10 | 20.22 | 360,183 | -0.28(-1.37%) |
Oct 27, 2020 | 21.85 | 21.85 | 20.45 | 20.50 | 651,491 | -0.65(-3.07%) |
Oct 26, 2020 | 20.98 | 21.23 | 20.66 | 21.16 | 385,168 | -0.13(-0.62%) |
Oct 23, 2020 | 21.52 | 21.85 | 21.16 | 21.29 | 273,525 | -0.13(-0.61%) |
Oct 22, 2020 | 20.55 | 21.44 | 20.55 | 21.42 | 445,888 | +0.83(+4.05%) |
Oct 21, 2020 | 20.49 | 20.77 | 20.49 | 20.58 | 285,864 | +0.11(+0.51%) |
Oct 20, 2020 | 20.44 | 20.83 | 20.41 | 20.48 | 229,550 | +0.29(+1.44%) |
Oct 19, 2020 | 20.68 | 20.75 | 20.14 | 20.19 | 167,066 | -0.33(-1.61%) |
Oct 16, 2020 | 20.41 | 20.76 | 20.15 | 20.52 | 210,465 | -0.07(-0.32%) |
Oct 15, 2020 | 19.43 | 20.59 | 19.43 | 20.58 | 326,241 | +0.67(+3.35%) |
Oct 14, 2020 | 20.42 | 20.64 | 19.85 | 19.92 | 295,192 | -0.55(-2.70%) |
Oct 13, 2020 | 20.88 | 21.03 | 20.35 | 20.47 | 198,731 | -0.62(-2.92%) |
Oct 12, 2020 | 20.87 | 21.16 | 20.85 | 21.08 | 290,642 | +0.15(+0.71%) |
Oct 09, 2020 | 21.18 | 21.29 | 20.82 | 20.94 | 224,124 | -0.06(-0.29%) |
Oct 08, 2020 | 21.27 | 21.27 | 20.87 | 21.00 | 437,139 | -0.04(-0.17%) |
Oct 07, 2020 | 20.67 | 21.13 | 20.58 | 21.03 | 602,298 | +0.69(+3.37%) |
Oct 06, 2020 | 20.80 | 21.13 | 20.29 | 20.35 | 542,531 | -0.20(-0.98%) |
Oct 05, 2020 | 19.78 | 20.56 | 19.75 | 20.55 | 413,189 | +1.04(+5.34%) |
Oct 02, 2020 | 18.69 | 19.63 | 18.69 | 19.51 | 365,611 | +0.44(+2.33%) |
Oct 01, 2020 | 18.96 | 19.22 | 18.75 | 19.06 | 391,734 | +0.02(+0.09%) |
Sep 30, 2020 | 19.24 | 19.49 | 18.87 | 19.05 | 404,771 | -0.03(-0.14%) |
Sep 29, 2020 | 19.22 | 19.24 | 18.83 | 19.07 | 427,372 | -0.26(-1.34%) |
Sep 28, 2020 | 19.09 | 19.49 | 19.03 | 19.33 | 374,922 | +0.63(+3.36%) |
Sep 25, 2020 | 18.32 | 18.80 | 18.26 | 18.70 | 304,941 | +0.13(+0.71%) |
Sep 24, 2020 | 18.35 | 19.04 | 18.09 | 18.57 | 321,786 | +0.23(+1.25%) |
Sep 23, 2020 | 18.68 | 19.13 | 18.33 | 18.34 | 466,181 | -0.25(-1.32%) |
Sep 22, 2020 | 18.96 | 19.21 | 18.48 | 18.59 | 517,282 | -0.29(-1.54%) |
Sep 21, 2020 | 19.58 | 20.58 | 18.59 | 18.88 | 560,643 | -1.19(-5.95%) |
Sep 18, 2020 | 20.48 | 20.56 | 19.92 | 20.07 | 1,664,372 | -0.28(-1.38%) |
Sep 17, 2020 | 20.29 | 20.55 | 20.20 | 20.36 | 625,095 | -0.25(-1.24%) |
Sep 16, 2020 | 20.26 | 20.89 | 20.10 | 20.61 | 496,790 | +0.35(+1.73%) |
Sep 15, 2020 | 20.66 | 20.89 | 20.22 | 20.26 | 286,426 | -0.35(-1.70%) |
Sep 14, 2020 | 20.37 | 20.79 | 20.36 | 20.61 | 304,634 | +0.29(+1.43%) |
Sep 11, 2020 | 20.36 | 20.52 | 20.12 | 20.32 | 294,583 | -0.04(-0.22%) |
Sep 10, 2020 | 20.73 | 20.87 | 20.33 | 20.36 | 397,751 | -0.28(-1.36%) |
Sep 09, 2020 | 21.06 | 21.18 | 20.51 | 20.65 | 415,248 | -0.33(-1.55%) |
Sep 08, 2020 | 21.79 | 22.09 | 20.79 | 20.97 | 503,178 | -1.04(-4.71%) |
Sep 04, 2020 | 22.06 | 22.38 | 21.59 | 22.01 | 304,827 | +0.53(+2.45%) |
Sep 03, 2020 | 21.85 | 22.60 | 21.40 | 21.48 | 259,917 | -0.22(-1.01%) |
Sep 02, 2020 | 21.50 | 21.80 | 21.41 | 21.70 | 224,423 | +0.06(+0.28%) |