Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.43 | 34.22 | 32.88 | 34.21 | 559,502 | +0.56(+1.66%) |
Aug 30, 2021 | 32.75 | 34.95 | 32.70 | 33.65 | 1,082,269 | +1.17(+3.60%) |
Aug 27, 2021 | 30.51 | 32.64 | 30.16 | 32.48 | 394,738 | +2.10(+6.91%) |
Aug 26, 2021 | 30.86 | 31.90 | 30.08 | 30.38 | 383,537 | -0.54(-1.75%) |
Aug 25, 2021 | 29.46 | 31.13 | 29.29 | 30.92 | 257,204 | +1.29(+4.35%) |
Aug 24, 2021 | 30.37 | 30.38 | 29.29 | 29.63 | 323,686 | -0.57(-1.89%) |
Aug 23, 2021 | 28.55 | 30.63 | 28.33 | 30.20 | 787,438 | +2.00(+7.09%) |
Aug 20, 2021 | 27.33 | 29.01 | 26.87 | 28.20 | 571,005 | +0.78(+2.84%) |
Aug 19, 2021 | 28.39 | 28.99 | 27.26 | 27.42 | 495,345 | -1.24(-4.33%) |
Aug 18, 2021 | 30.95 | 31.35 | 28.44 | 28.66 | 328,723 | -2.50(-8.02%) |
Aug 17, 2021 | 29.51 | 31.32 | 29.24 | 31.16 | 827,878 | +1.16(+3.87%) |
Aug 16, 2021 | 30.75 | 31.32 | 29.06 | 30.00 | 1,405,652 | +0.08(+0.27%) |
Aug 13, 2021 | 31.01 | 31.26 | 29.60 | 29.92 | 511,421 | -0.88(-2.86%) |
Aug 12, 2021 | 32.25 | 32.62 | 30.34 | 30.80 | 462,864 | -1.50(-4.64%) |
Aug 11, 2021 | 32.76 | 33.99 | 32.02 | 32.30 | 747,687 | -0.73(-2.21%) |
Aug 10, 2021 | 35.08 | 37.00 | 32.42 | 33.03 | 541,389 | -0.60(-1.78%) |
Aug 09, 2021 | 34.50 | 34.83 | 33.12 | 33.63 | 472,135 | -1.11(-3.20%) |
Aug 06, 2021 | 35.93 | 35.93 | 33.76 | 34.74 | 414,576 | -1.05(-2.93%) |
Aug 05, 2021 | 35.56 | 36.83 | 34.50 | 35.79 | 778,460 | +0.67(+1.91%) |
Aug 04, 2021 | 35.57 | 36.32 | 34.50 | 35.12 | 810,061 | -0.84(-2.34%) |
Aug 03, 2021 | 36.78 | 37.19 | 35.59 | 35.96 | 821,536 | -0.81(-2.20%) |
Aug 02, 2021 | 35.91 | 37.68 | 35.91 | 36.77 | 287,346 | +0.95(+2.65%) |
Jul 30, 2021 | 37.87 | 38.81 | 35.77 | 35.82 | 551,246 | -2.22(-5.84%) |
Jul 29, 2021 | 39.14 | 39.69 | 37.90 | 38.04 | 259,203 | -0.86(-2.21%) |
Jul 28, 2021 | 37.69 | 39.13 | 37.25 | 38.90 | 364,303 | +1.69(+4.54%) |
Jul 27, 2021 | 37.94 | 38.87 | 36.11 | 37.21 | 604,281 | -1.77(-4.54%) |
Jul 26, 2021 | 45.46 | 45.61 | 37.30 | 38.98 | 1,272,438 | -7.09(-15.39%) |
Jul 23, 2021 | 49.48 | 49.66 | 45.22 | 46.07 | 659,230 | -2.90(-5.92%) |
Jul 22, 2021 | 47.06 | 49.13 | 46.66 | 48.97 | 333,381 | +2.01(+4.28%) |
Jul 21, 2021 | 46.76 | 47.09 | 45.27 | 46.96 | 229,343 | +0.14(+0.30%) |
Jul 20, 2021 | 44.61 | 46.90 | 44.24 | 46.82 | 318,604 | +2.62(+5.93%) |
Jul 19, 2021 | 43.32 | 44.59 | 42.17 | 44.20 | 330,386 | +0.32(+0.73%) |
Jul 16, 2021 | 43.48 | 44.65 | 42.51 | 43.88 | 232,060 | +0.98(+2.28%) |
Jul 15, 2021 | 43.23 | 43.66 | 42.38 | 42.90 | 253,927 | -0.65(-1.49%) |
Jul 14, 2021 | 45.61 | 45.64 | 43.18 | 43.55 | 747,987 | -1.75(-3.86%) |
Jul 13, 2021 | 46.07 | 46.42 | 44.66 | 45.30 | 455,820 | -1.17(-2.52%) |
Jul 12, 2021 | 46.80 | 47.24 | 45.65 | 46.47 | 381,618 | -0.25(-0.54%) |
Jul 09, 2021 | 45.16 | 46.95 | 44.43 | 46.72 | 332,611 | +1.92(+4.29%) |
Jul 08, 2021 | 44.65 | 45.32 | 44.01 | 44.80 | 263,598 | -0.38(-0.84%) |
Jul 07, 2021 | 45.24 | 45.88 | 44.40 | 45.18 | 571,457 | -0.13(-0.29%) |
Jul 06, 2021 | 45.99 | 46.50 | 45.11 | 45.31 | 346,219 | -0.88(-1.91%) |
Jul 02, 2021 | 46.44 | 46.91 | 45.77 | 46.19 | 218,956 | -0.04(-0.09%) |
Jul 01, 2021 | 44.01 | 46.26 | 44.00 | 46.23 | 386,094 | +1.94(+4.38%) |
Jun 30, 2021 | 43.27 | 44.53 | 42.72 | 44.29 | 346,870 | +0.96(+2.22%) |
Jun 29, 2021 | 44.37 | 44.48 | 42.79 | 43.33 | 214,743 | -0.81(-1.84%) |
Jun 28, 2021 | 43.41 | 44.87 | 43.41 | 44.14 | 254,761 | +1.20(+2.79%) |
Jun 25, 2021 | 43.94 | 44.09 | 42.41 | 42.94 | 476,598 | -0.56(-1.29%) |
Jun 24, 2021 | 43.37 | 44.02 | 42.74 | 43.50 | 257,571 | +0.51(+1.19%) |
Jun 23, 2021 | 42.34 | 43.34 | 41.73 | 42.99 | 208,827 | +0.59(+1.39%) |
Jun 22, 2021 | 43.21 | 45.29 | 41.86 | 42.40 | 413,673 | -1.23(-2.82%) |
Jun 21, 2021 | 43.14 | 44.57 | 42.52 | 43.63 | 294,725 | +0.62(+1.44%) |
Jun 18, 2021 | 43.90 | 44.35 | 42.30 | 43.01 | 555,080 | -1.21(-2.74%) |
Jun 17, 2021 | 46.81 | 47.56 | 42.96 | 44.22 | 365,084 | -2.52(-5.39%) |
Jun 16, 2021 | 46.00 | 47.68 | 45.37 | 46.74 | 335,613 | +0.24(+0.52%) |
Jun 15, 2021 | 47.39 | 47.39 | 45.87 | 46.50 | 177,463 | -0.75(-1.59%) |
Jun 14, 2021 | 46.50 | 47.43 | 45.81 | 47.25 | 309,381 | +1.07(+2.32%) |
Jun 11, 2021 | 46.14 | 46.24 | 44.84 | 46.18 | 195,741 | -0.01(-0.02%) |
Jun 10, 2021 | 45.28 | 46.68 | 45.05 | 46.19 | 213,290 | +0.83(+1.83%) |
Jun 09, 2021 | 46.38 | 47.35 | 44.96 | 45.36 | 202,745 | -1.07(-2.30%) |
Jun 08, 2021 | 44.99 | 46.88 | 44.14 | 46.43 | 341,175 | +1.33(+2.95%) |
Jun 07, 2021 | 42.60 | 46.64 | 42.13 | 45.10 | 458,600 | +2.72(+6.42%) |
Jun 04, 2021 | 42.58 | 43.36 | 42.10 | 42.38 | 218,984 | +0.29(+0.69%) |
Jun 03, 2021 | 41.64 | 42.84 | 40.99 | 42.09 | 241,578 | +0.45(+1.08%) |
Jun 02, 2021 | 41.73 | 41.92 | 40.85 | 41.64 | 186,628 | -0.09(-0.22%) |
Jun 01, 2021 | 42.54 | 42.54 | 41.38 | 41.73 | 171,039 | -0.77(-1.81%) |
May 28, 2021 | 43.45 | 43.95 | 42.35 | 42.50 | 157,104 | -0.70(-1.62%) |
May 27, 2021 | 42.57 | 43.43 | 41.80 | 43.20 | 250,324 | +0.99(+2.35%) |
May 26, 2021 | 41.10 | 42.33 | 40.88 | 42.21 | 187,056 | +1.34(+3.28%) |
May 25, 2021 | 40.83 | 41.80 | 40.78 | 40.87 | 175,469 | +0.03(+0.07%) |
May 24, 2021 | 41.97 | 42.00 | 40.50 | 40.84 | 202,124 | -0.67(-1.61%) |
May 21, 2021 | 43.35 | 43.35 | 41.51 | 41.51 | 216,180 | -1.38(-3.22%) |
May 20, 2021 | 40.63 | 44.31 | 40.54 | 42.89 | 439,374 | +2.46(+6.08%) |
May 19, 2021 | 40.95 | 41.89 | 40.02 | 40.43 | 185,193 | -1.02(-2.46%) |
May 18, 2021 | 40.05 | 43.71 | 40.05 | 41.45 | 210,478 | +1.05(+2.60%) |
May 17, 2021 | 40.96 | 41.48 | 39.58 | 40.40 | 226,831 | -0.51(-1.25%) |
May 14, 2021 | 41.00 | 42.19 | 39.95 | 40.91 | 518,743 | -0.03(-0.07%) |
May 13, 2021 | 42.28 | 43.83 | 40.47 | 40.94 | 364,013 | -0.67(-1.61%) |
May 12, 2021 | 41.73 | 43.11 | 39.65 | 41.61 | 451,101 | -0.44(-1.05%) |
May 11, 2021 | 38.75 | 42.38 | 37.41 | 42.05 | 1,997,386 | -1.30(-3.00%) |
May 10, 2021 | 43.38 | 44.63 | 42.55 | 43.35 | 329,170 | -0.42(-0.96%) |
May 07, 2021 | 43.62 | 45.05 | 43.12 | 43.77 | 170,875 | +0.58(+1.34%) |
May 06, 2021 | 43.60 | 43.87 | 42.10 | 43.19 | 581,609 | -0.68(-1.55%) |
May 05, 2021 | 42.57 | 44.82 | 42.51 | 43.87 | 259,340 | +1.48(+3.49%) |
May 04, 2021 | 45.23 | 45.23 | 41.99 | 42.39 | 517,168 | -3.16(-6.94%) |
May 03, 2021 | 46.34 | 46.91 | 45.28 | 45.55 | 481,590 | -0.29(-0.63%) |
Apr 30, 2021 | 46.00 | 47.34 | 45.44 | 45.84 | 314,200 | -0.41(-0.89%) |
Apr 29, 2021 | 46.28 | 46.55 | 45.06 | 46.25 | 277,930 | +0.09(+0.19%) |
Apr 28, 2021 | 46.43 | 47.24 | 45.86 | 46.16 | 305,953 | -0.51(-1.09%) |
Apr 27, 2021 | 46.80 | 47.08 | 45.27 | 46.67 | 220,033 | +0.32(+0.69%) |
Apr 26, 2021 | 45.08 | 46.64 | 43.88 | 46.35 | 238,109 | +1.56(+3.48%) |
Apr 23, 2021 | 44.36 | 45.60 | 44.16 | 44.79 | 277,700 | +0.29(+0.65%) |
Apr 22, 2021 | 43.12 | 45.22 | 42.27 | 44.50 | 444,577 | +1.31(+3.03%) |
Apr 21, 2021 | 42.26 | 43.20 | 41.17 | 43.19 | 289,325 | +0.89(+2.10%) |
Apr 20, 2021 | 40.87 | 42.55 | 40.76 | 42.30 | 294,044 | +0.96(+2.32%) |
Apr 19, 2021 | 43.04 | 44.28 | 40.74 | 41.34 | 366,362 | -2.05(-4.72%) |
Apr 16, 2021 | 44.18 | 44.79 | 42.92 | 43.39 | 467,000 | -0.41(-0.94%) |
Apr 15, 2021 | 43.83 | 44.63 | 42.97 | 43.80 | 533,466 | +0.27(+0.62%) |
Apr 14, 2021 | 42.44 | 45.55 | 42.19 | 43.53 | 444,365 | +1.46(+3.47%) |
Apr 13, 2021 | 41.30 | 42.35 | 39.91 | 42.07 | 483,393 | +1.10(+2.68%) |
Apr 12, 2021 | 39.35 | 42.00 | 38.46 | 40.97 | 568,449 | +1.56(+3.96%) |
Apr 09, 2021 | 42.40 | 42.40 | 37.84 | 39.41 | 720,000 | -3.44(-8.03%) |
Apr 08, 2021 | 42.80 | 44.56 | 42.38 | 42.85 | 318,471 | +0.89(+2.12%) |
Apr 07, 2021 | 42.49 | 43.86 | 41.61 | 41.96 | 367,079 | -0.92(-2.15%) |
Apr 06, 2021 | 46.63 | 46.82 | 42.57 | 42.88 | 539,815 | -3.77(-8.08%) |
Apr 05, 2021 | 45.54 | 47.23 | 45.00 | 46.65 | 344,687 | +1.43(+3.16%) |
Apr 01, 2021 | 46.58 | 47.88 | 44.68 | 45.22 | 770,900 | +0.85(+1.92%) |
Mar 31, 2021 | 43.99 | 46.75 | 43.72 | 44.37 | 1,488,421 | +1.03(+2.38%) |
Mar 30, 2021 | 43.55 | 44.72 | 41.12 | 43.34 | 842,433 | -0.72(-1.63%) |
Mar 29, 2021 | 46.05 | 46.98 | 42.91 | 44.06 | 462,253 | -2.43(-5.23%) |
Mar 26, 2021 | 47.37 | 47.37 | 45.00 | 46.49 | 399,100 | -1.18(-2.48%) |
Mar 25, 2021 | 44.75 | 48.10 | 44.38 | 47.67 | 586,725 | +1.44(+3.11%) |
Mar 24, 2021 | 49.91 | 50.34 | 46.23 | 46.23 | 407,132 | -3.66(-7.34%) |
Mar 23, 2021 | 54.57 | 55.12 | 49.29 | 49.89 | 683,904 | -5.42(-9.80%) |
Mar 22, 2021 | 54.33 | 58.20 | 54.33 | 55.31 | 618,026 | +0.63(+1.15%) |
Mar 19, 2021 | 54.57 | 56.91 | 54.02 | 54.68 | 1,476,400 | +0.09(+0.16%) |
Mar 18, 2021 | 56.50 | 58.68 | 54.50 | 54.59 | 555,614 | -3.33(-5.75%) |
Mar 17, 2021 | 56.00 | 58.72 | 54.28 | 57.92 | 497,834 | +0.79(+1.38%) |
Mar 16, 2021 | 56.60 | 58.21 | 55.57 | 57.13 | 360,492 | +0.37(+0.65%) |
Mar 15, 2021 | 53.88 | 58.25 | 53.85 | 56.76 | 372,923 | +3.14(+5.86%) |
Mar 12, 2021 | 54.45 | 55.33 | 52.89 | 53.62 | 316,400 | -1.62(-2.93%) |
Mar 11, 2021 | 54.24 | 55.42 | 52.43 | 55.24 | 506,187 | +1.91(+3.58%) |
Mar 10, 2021 | 54.69 | 57.25 | 53.07 | 53.33 | 472,485 | -0.65(-1.20%) |
Mar 09, 2021 | 50.03 | 55.26 | 50.03 | 53.98 | 547,638 | +5.32(+10.93%) |
Mar 08, 2021 | 52.70 | 53.55 | 47.79 | 48.66 | 447,456 | -3.76(-7.17%) |
Mar 05, 2021 | 51.21 | 52.53 | 46.94 | 52.42 | 458,000 | +2.36(+4.71%) |
Mar 04, 2021 | 52.56 | 54.95 | 49.51 | 50.06 | 462,807 | -2.87(-5.42%) |
Mar 03, 2021 | 54.83 | 55.44 | 52.64 | 52.93 | 389,649 | -2.01(-3.66%) |
Mar 02, 2021 | 56.16 | 57.76 | 54.59 | 54.94 | 619,322 | -0.80(-1.44%) |
Mar 01, 2021 | 56.30 | 58.71 | 55.39 | 55.74 | 385,743 | +0.16(+0.29%) |
Feb 26, 2021 | 51.94 | 56.25 | 50.04 | 55.58 | 490,000 | +3.72(+7.17%) |
Feb 25, 2021 | 55.87 | 56.88 | 50.75 | 51.86 | 492,424 | -4.09(-7.31%) |
Feb 24, 2021 | 54.30 | 57.49 | 53.19 | 55.95 | 302,271 | +1.28(+2.34%) |
Feb 23, 2021 | 52.81 | 55.97 | 51.72 | 54.67 | 454,636 | -1.06(-1.90%) |
Feb 22, 2021 | 56.01 | 57.76 | 55.04 | 55.73 | 295,567 | -1.39(-2.43%) |
Feb 19, 2021 | 54.27 | 59.85 | 54.27 | 57.12 | 451,700 | +3.40(+6.33%) |
Feb 18, 2021 | 53.89 | 54.59 | 51.09 | 53.72 | 435,156 | +1.10(+2.09%) |
Feb 17, 2021 | 55.03 | 56.01 | 51.37 | 52.62 | 690,136 | -1.64(-3.02%) |
Feb 16, 2021 | 58.95 | 59.47 | 53.77 | 54.26 | 917,913 | -5.61(-9.37%) |
Feb 12, 2021 | 59.36 | 61.81 | 58.64 | 59.87 | 198,400 | +0.15(+0.25%) |
Feb 11, 2021 | 61.48 | 61.86 | 58.73 | 59.72 | 397,929 | -1.01(-1.66%) |
Feb 10, 2021 | 62.30 | 63.06 | 58.64 | 60.73 | 289,383 | -1.57(-2.52%) |
Feb 09, 2021 | 65.90 | 66.05 | 61.59 | 62.30 | 342,692 | -3.61(-5.48%) |
Feb 08, 2021 | 63.84 | 67.48 | 62.94 | 65.91 | 389,588 | +1.74(+2.71%) |
Feb 05, 2021 | 65.34 | 65.35 | 60.00 | 64.17 | 503,500 | +1.85(+2.97%) |
Feb 04, 2021 | 60.37 | 65.37 | 59.54 | 62.32 | 506,965 | +2.56(+4.28%) |
Feb 03, 2021 | 59.97 | 61.37 | 58.27 | 59.76 | 235,996 | -0.23(-0.38%) |
Feb 02, 2021 | 56.44 | 60.53 | 56.09 | 59.99 | 384,189 | +3.31(+5.84%) |
Feb 01, 2021 | 55.09 | 57.69 | 54.62 | 56.68 | 394,847 | +1.60(+2.90%) |
Jan 29, 2021 | 54.29 | 57.77 | 52.05 | 55.08 | 615,200 | +0.50(+0.92%) |
Jan 28, 2021 | 53.12 | 55.30 | 52.37 | 54.58 | 847,570 | +2.73(+5.27%) |
Jan 27, 2021 | 53.13 | 56.24 | 50.39 | 51.85 | 618,156 | -1.74(-3.25%) |
Jan 26, 2021 | 57.08 | 57.85 | 53.39 | 53.59 | 312,776 | -3.35(-5.88%) |
Jan 25, 2021 | 54.72 | 56.95 | 53.48 | 56.94 | 311,317 | +1.94(+3.53%) |
Jan 22, 2021 | 52.12 | 55.41 | 51.13 | 55.00 | 313,700 | +2.58(+4.92%) |
Jan 21, 2021 | 53.70 | 54.01 | 52.01 | 52.42 | 372,831 | -1.04(-1.95%) |
Jan 20, 2021 | 54.23 | 55.06 | 53.04 | 53.46 | 455,027 | -0.17(-0.32%) |
Jan 19, 2021 | 55.33 | 56.13 | 53.59 | 53.63 | 554,175 | -1.42(-2.58%) |
Jan 15, 2021 | 57.72 | 58.63 | 53.16 | 55.05 | 583,000 | -3.32(-5.69%) |
Jan 14, 2021 | 55.95 | 59.33 | 55.69 | 58.37 | 440,108 | +2.88(+5.19%) |
Jan 13, 2021 | 55.49 | 57.92 | 54.60 | 55.49 | 473,284 | -0.13(-0.23%) |
Jan 12, 2021 | 55.27 | 56.77 | 54.67 | 55.62 | 376,539 | +0.38(+0.69%) |
Jan 11, 2021 | 56.00 | 57.46 | 54.62 | 55.24 | 476,657 | -1.68(-2.95%) |
Jan 08, 2021 | 59.74 | 62.98 | 55.35 | 56.92 | 616,500 | -3.24(-5.39%) |
Jan 07, 2021 | 58.40 | 60.63 | 58.32 | 60.16 | 617,506 | +2.00(+3.44%) |
Jan 06, 2021 | 58.26 | 59.00 | 55.42 | 58.16 | 501,757 | -0.87(-1.47%) |
Jan 05, 2021 | 56.47 | 61.77 | 55.00 | 59.03 | 662,087 | +2.54(+4.50%) |
Jan 04, 2021 | 55.68 | 57.31 | 55.29 | 56.49 | 700,167 | +1.65(+3.01%) |
Dec 31, 2020 | 54.84 | 54.84 | 54.84 | 485,451 | -1.21(-2.16%) | |
Dec 30, 2020 | 56.25 | 58.58 | 55.39 | 56.05 | 485,451 | +0.21(+0.38%) |
Dec 29, 2020 | 56.09 | 57.65 | 54.70 | 55.84 | 611,302 | -0.48(-0.85%) |
Dec 28, 2020 | 57.49 | 59.11 | 55.75 | 56.32 | 462,619 | -0.38(-0.67%) |
Dec 24, 2020 | 57.94 | 58.47 | 54.64 | 56.70 | 336,000 | -1.31(-2.26%) |
Dec 23, 2020 | 59.28 | 62.40 | 57.59 | 58.01 | 719,978 | -1.01(-1.71%) |
Dec 22, 2020 | 57.13 | 60.07 | 56.57 | 59.02 | 584,034 | +1.91(+3.34%) |
Dec 21, 2020 | 52.88 | 58.37 | 50.79 | 57.11 | 882,124 | +3.48(+6.49%) |
Dec 18, 2020 | 52.36 | 54.12 | 50.53 | 53.63 | 1,800,700 | +0.90(+1.71%) |
Dec 17, 2020 | 54.40 | 54.44 | 49.11 | 52.73 | 1,153,303 | -2.10(-3.83%) |
Dec 16, 2020 | 58.70 | 59.41 | 54.51 | 54.83 | 692,486 | -3.72(-6.35%) |
Dec 15, 2020 | 58.20 | 58.72 | 56.31 | 58.55 | 536,580 | +2.48(+4.42%) |
Dec 14, 2020 | 60.82 | 61.50 | 55.36 | 56.07 | 890,772 | -3.50(-5.88%) |
Dec 11, 2020 | 57.83 | 60.53 | 56.50 | 59.57 | 1,492,700 | +0.22(+0.37%) |
Dec 10, 2020 | 63.99 | 63.99 | 57.60 | 59.35 | 4,827,245 | +0.61(+1.04%) |
Dec 09, 2020 | 45.80 | 63.95 | 45.22 | 58.74 | 8,361,013 | +26.71(+83.39%) |
Dec 08, 2020 | 32.65 | 33.47 | 30.64 | 32.03 | 797,533 | -1.24(-3.73%) |
Dec 07, 2020 | 32.08 | 33.66 | 31.92 | 33.27 | 766,561 | +1.19(+3.71%) |
Dec 04, 2020 | 34.16 | 34.16 | 31.91 | 32.08 | 273,000 | -1.67(-4.95%) |
Dec 03, 2020 | 32.92 | 34.13 | 32.78 | 33.75 | 428,548 | +1.10(+3.37%) |
Dec 02, 2020 | 32.37 | 32.81 | 31.27 | 32.65 | 331,055 | +0.80(+2.51%) |
Dec 01, 2020 | 31.30 | 31.99 | 30.55 | 31.85 | 299,766 | +0.89(+2.87%) |
Nov 30, 2020 | 32.19 | 32.95 | 30.36 | 30.96 | 415,035 | -1.08(-3.37%) |
Nov 27, 2020 | 31.37 | 33.19 | 31.37 | 32.04 | 203,700 | +0.92(+2.96%) |
Nov 25, 2020 | 30.32 | 31.91 | 30.01 | 31.12 | 308,100 | +0.98(+3.25%) |
Nov 24, 2020 | 29.70 | 30.78 | 28.14 | 30.14 | 729,969 | +0.26(+0.87%) |
Nov 23, 2020 | 32.17 | 32.47 | 29.45 | 29.88 | 387,091 | -1.32(-4.25%) |
Nov 20, 2020 | 34.42 | 34.42 | 31.03 | 31.20 | 413,100 | -3.48(-10.02%) |
Nov 19, 2020 | 33.70 | 35.00 | 33.70 | 34.68 | 566,203 | +0.96(+2.85%) |
Nov 18, 2020 | 34.27 | 34.92 | 33.13 | 33.72 | 481,118 | -0.58(-1.69%) |
Nov 17, 2020 | 32.01 | 34.52 | 31.39 | 34.30 | 498,472 | +2.15(+6.69%) |
Nov 16, 2020 | 30.48 | 32.97 | 30.48 | 32.15 | 554,288 | +0.18(+0.56%) |
Nov 13, 2020 | 31.13 | 32.60 | 31.08 | 31.97 | 369,600 | +1.02(+3.30%) |
Nov 12, 2020 | 31.17 | 31.76 | 30.66 | 30.95 | 156,420 | -0.22(-0.71%) |
Nov 11, 2020 | 31.44 | 31.63 | 30.56 | 31.17 | 228,179 | +0.13(+0.42%) |
Nov 10, 2020 | 29.82 | 31.97 | 28.98 | 31.04 | 364,687 | +1.59(+5.40%) |
Nov 09, 2020 | 30.15 | 30.54 | 28.63 | 29.45 | 315,577 | +0.58(+2.01%) |
Nov 06, 2020 | 31.06 | 31.06 | 28.50 | 28.87 | 218,200 | -2.07(-6.69%) |
Nov 05, 2020 | 31.77 | 32.22 | 29.34 | 30.94 | 644,396 | -0.56(-1.78%) |
Nov 04, 2020 | 29.77 | 34.00 | 29.11 | 31.50 | 599,619 | +2.12(+7.22%) |
Nov 03, 2020 | 29.00 | 29.82 | 28.19 | 29.38 | 263,061 | +0.74(+2.58%) |
Nov 02, 2020 | 28.24 | 29.17 | 27.41 | 28.64 | 176,831 | +0.70(+2.51%) |
Oct 30, 2020 | 29.41 | 29.41 | 27.35 | 27.94 | 209,400 | -0.89(-3.09%) |
Oct 29, 2020 | 27.93 | 29.21 | 27.41 | 28.83 | 309,012 | +0.99(+3.56%) |
Oct 28, 2020 | 28.18 | 28.18 | 26.72 | 27.84 | 294,249 | -1.03(-3.57%) |
Oct 27, 2020 | 28.94 | 29.47 | 28.55 | 28.87 | 299,001 | +0.07(+0.24%) |
Oct 26, 2020 | 27.91 | 28.80 | 27.75 | 28.80 | 141,543 | +0.70(+2.47%) |
Oct 23, 2020 | 28.93 | 29.02 | 26.87 | 28.11 | 304,400 | -0.70(-2.45%) |
Oct 22, 2020 | 27.52 | 29.09 | 27.52 | 28.81 | 223,390 | +1.31(+4.76%) |
Oct 21, 2020 | 27.65 | 28.26 | 27.32 | 27.50 | 131,903 | -0.07(-0.25%) |
Oct 20, 2020 | 28.20 | 28.86 | 26.86 | 27.57 | 299,866 | -0.59(-2.10%) |
Oct 19, 2020 | 29.79 | 30.35 | 27.77 | 28.16 | 353,538 | -0.84(-2.90%) |
Oct 16, 2020 | 29.21 | 30.43 | 28.65 | 29.00 | 346,200 | -0.14(-0.48%) |
Oct 15, 2020 | 27.58 | 29.51 | 27.33 | 29.14 | 273,245 | +1.26(+4.52%) |
Oct 14, 2020 | 28.11 | 28.41 | 27.52 | 27.88 | 240,355 | -0.13(-0.46%) |
Oct 13, 2020 | 28.42 | 29.49 | 27.72 | 28.01 | 435,484 | -0.83(-2.88%) |
Oct 12, 2020 | 28.39 | 29.18 | 27.16 | 28.84 | 214,609 | +0.33(+1.16%) |
Oct 09, 2020 | 27.91 | 28.95 | 27.64 | 28.51 | 326,100 | +0.89(+3.22%) |
Oct 08, 2020 | 27.10 | 27.63 | 26.80 | 27.62 | 372,548 | +0.70(+2.60%) |
Oct 07, 2020 | 25.87 | 27.12 | 25.58 | 26.92 | 357,431 | +1.32(+5.16%) |
Oct 06, 2020 | 25.28 | 26.99 | 24.14 | 25.60 | 638,329 | +0.54(+2.15%) |
Oct 05, 2020 | 23.55 | 25.18 | 23.55 | 25.06 | 211,961 | +1.75(+7.53%) |
Oct 02, 2020 | 22.99 | 24.37 | 22.85 | 23.30 | 165,600 | -0.34(-1.42%) |
Oct 01, 2020 | 22.87 | 23.95 | 22.79 | 23.64 | 236,304 | +0.78(+3.41%) |
Sep 30, 2020 | 23.24 | 23.48 | 22.77 | 22.86 | 184,737 | -0.23(-1.00%) |
Sep 29, 2020 | 22.47 | 23.19 | 22.25 | 23.09 | 227,559 | +0.58(+2.58%) |
Sep 28, 2020 | 23.17 | 23.17 | 22.04 | 22.51 | 184,625 | -0.56(-2.43%) |
Sep 25, 2020 | 22.75 | 23.35 | 22.54 | 23.07 | 189,100 | +0.18(+0.79%) |
Sep 24, 2020 | 22.55 | 23.30 | 22.12 | 22.89 | 149,531 | +0.08(+0.35%) |
Sep 23, 2020 | 24.10 | 24.32 | 22.35 | 22.81 | 276,777 | -1.18(-4.92%) |
Sep 22, 2020 | 23.98 | 24.68 | 22.99 | 23.99 | 497,753 | +0.10(+0.42%) |
Sep 21, 2020 | 25.60 | 25.72 | 23.33 | 23.89 | 350,542 | -2.15(-8.26%) |
Sep 18, 2020 | 25.05 | 26.05 | 24.70 | 26.04 | 539,100 | +1.25(+5.04%) |
Sep 17, 2020 | 24.39 | 24.85 | 23.90 | 24.79 | 121,898 | +0.13(+0.53%) |
Sep 16, 2020 | 24.26 | 25.21 | 24.15 | 24.66 | 278,512 | +0.39(+1.61%) |
Sep 15, 2020 | 24.99 | 25.25 | 23.87 | 24.27 | 348,294 | -0.29(-1.18%) |
Sep 14, 2020 | 23.46 | 24.77 | 23.46 | 24.56 | 309,855 | +1.48(+6.41%) |
Sep 11, 2020 | 23.72 | 24.08 | 22.60 | 23.08 | 142,200 | -0.60(-2.53%) |
Sep 10, 2020 | 24.59 | 25.03 | 23.63 | 23.68 | 198,771 | -0.29(-1.21%) |
Sep 09, 2020 | 23.27 | 24.31 | 23.27 | 23.97 | 116,391 | +0.92(+3.99%) |
Sep 08, 2020 | 22.28 | 23.81 | 22.07 | 23.05 | 206,846 | +0.18(+0.79%) |
Sep 04, 2020 | 23.36 | 23.40 | 21.95 | 22.87 | 201,200 | -0.38(-1.63%) |
Sep 03, 2020 | 24.70 | 24.70 | 23.00 | 23.25 | 283,172 | -1.53(-6.17%) |
Sep 02, 2020 | 25.21 | 25.21 | 24.39 | 24.78 | 155,275 | -0.32(-1.27%) |