Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.87 | 31.87 | 31.44 | 31.60 | 65,344 | -0.25(-0.77%) |
Aug 30, 2021 | 31.88 | 32.05 | 31.59 | 31.85 | 61,761 | +0.25(+0.78%) |
Aug 27, 2021 | 31.27 | 32.04 | 31.27 | 31.60 | 155,677 | +0.53(+1.71%) |
Aug 26, 2021 | 31.03 | 31.10 | 30.71 | 31.07 | 87,874 | +0.07(+0.22%) |
Aug 25, 2021 | 31.13 | 31.29 | 31.10 | 31.00 | 76,636 | +0.02(+0.06%) |
Aug 24, 2021 | 30.91 | 31.37 | 30.48 | 30.98 | 70,828 | +0.30(+0.99%) |
Aug 23, 2021 | 31.10 | 31.11 | 30.62 | 30.67 | 94,647 | -0.06(-0.19%) |
Aug 20, 2021 | 30.55 | 31.08 | 30.25 | 30.73 | 83,842 | +0.17(+0.55%) |
Aug 19, 2021 | 30.33 | 30.63 | 30.07 | 30.57 | 80,330 | -0.10(-0.32%) |
Aug 18, 2021 | 30.78 | 31.21 | 30.48 | 30.66 | 76,499 | -0.27(-0.86%) |
Aug 17, 2021 | 30.88 | 31.22 | 30.54 | 30.93 | 75,740 | -0.25(-0.79%) |
Aug 16, 2021 | 31.21 | 31.49 | 30.80 | 31.18 | 57,313 | -0.24(-0.75%) |
Aug 13, 2021 | 31.50 | 31.81 | 31.19 | 31.41 | 43,033 | -0.10(-0.31%) |
Aug 12, 2021 | 31.77 | 31.77 | 31.27 | 31.51 | 60,527 | -0.16(-0.50%) |
Aug 11, 2021 | 32.09 | 32.70 | 31.17 | 31.67 | 93,109 | -0.18(-0.56%) |
Aug 10, 2021 | 30.30 | 31.90 | 29.48 | 31.85 | 240,873 | +1.47(+4.83%) |
Aug 09, 2021 | 31.04 | 31.49 | 30.33 | 30.38 | 97,645 | -0.84(-2.68%) |
Aug 06, 2021 | 30.83 | 32.48 | 30.83 | 31.22 | 83,889 | +0.26(+0.83%) |
Aug 05, 2021 | 30.61 | 30.97 | 30.45 | 30.96 | 86,783 | +0.44(+1.45%) |
Aug 04, 2021 | 30.63 | 30.83 | 30.50 | 30.52 | 95,125 | -0.49(-1.59%) |
Aug 03, 2021 | 31.83 | 32.08 | 30.62 | 31.01 | 123,119 | -0.61(-1.93%) |
Aug 02, 2021 | 32.52 | 33.30 | 31.46 | 31.62 | 129,336 | -0.58(-1.80%) |
Jul 30, 2021 | 32.86 | 33.46 | 32.14 | 32.20 | 126,994 | -0.80(-2.42%) |
Jul 29, 2021 | 32.97 | 33.56 | 32.57 | 33.00 | 166,528 | +0.32(+0.99%) |
Jul 28, 2021 | 32.06 | 32.85 | 31.59 | 32.67 | 268,411 | +0.78(+2.44%) |
Jul 27, 2021 | 31.90 | 32.49 | 31.49 | 31.90 | 199,965 | -0.14(-0.43%) |
Jul 26, 2021 | 30.95 | 32.20 | 30.95 | 32.03 | 178,389 | +1.14(+3.70%) |
Jul 23, 2021 | 30.60 | 31.04 | 30.00 | 30.89 | 143,405 | +0.55(+1.82%) |
Jul 22, 2021 | 29.92 | 30.47 | 29.63 | 30.34 | 222,978 | +0.43(+1.45%) |
Jul 21, 2021 | 29.25 | 29.96 | 29.24 | 29.91 | 228,850 | +0.92(+3.16%) |
Jul 20, 2021 | 27.76 | 29.31 | 27.64 | 28.99 | 221,307 | +1.38(+4.99%) |
Jul 19, 2021 | 28.02 | 28.16 | 27.42 | 27.61 | 245,930 | -0.81(-2.84%) |
Jul 16, 2021 | 29.21 | 29.21 | 28.33 | 28.42 | 151,823 | -0.56(-1.94%) |
Jul 15, 2021 | 29.14 | 29.32 | 28.78 | 28.98 | 82,573 | -0.41(-1.41%) |
Jul 14, 2021 | 29.93 | 30.21 | 29.34 | 29.40 | 186,325 | -0.38(-1.29%) |
Jul 13, 2021 | 29.81 | 30.06 | 29.48 | 29.78 | 162,303 | -0.14(-0.46%) |
Jul 12, 2021 | 29.18 | 29.92 | 28.98 | 29.92 | 166,995 | +0.57(+1.95%) |
Jul 09, 2021 | 28.51 | 29.40 | 28.51 | 29.35 | 152,822 | +1.18(+4.19%) |
Jul 08, 2021 | 28.12 | 28.70 | 28.06 | 28.17 | 125,068 | -0.42(-1.48%) |
Jul 07, 2021 | 28.44 | 28.81 | 28.24 | 28.59 | 104,948 | +0.03(+0.10%) |
Jul 06, 2021 | 29.14 | 29.14 | 28.19 | 28.56 | 111,711 | -0.59(-2.03%) |
Jul 02, 2021 | 29.83 | 30.22 | 29.13 | 29.15 | 129,697 | -0.66(-2.21%) |
Jul 01, 2021 | 30.08 | 30.12 | 29.80 | 29.81 | 94,650 | -0.04(-0.13%) |
Jun 30, 2021 | 29.33 | 30.03 | 29.24 | 29.85 | 202,789 | +0.33(+1.13%) |
Jun 29, 2021 | 29.69 | 29.76 | 29.47 | 29.51 | 145,354 | -0.02(-0.07%) |
Jun 28, 2021 | 29.66 | 29.80 | 29.25 | 29.53 | 236,232 | -0.22(-0.73%) |
Jun 25, 2021 | 30.43 | 31.17 | 29.37 | 29.75 | 876,200 | -0.53(-1.75%) |
Jun 24, 2021 | 29.91 | 31.17 | 29.69 | 30.28 | 898,763 | +0.42(+1.42%) |
Jun 23, 2021 | 29.95 | 30.23 | 29.65 | 29.86 | 350,399 | +0.05(+0.17%) |
Jun 22, 2021 | 30.31 | 30.57 | 29.64 | 29.81 | 311,711 | -0.45(-1.50%) |
Jun 21, 2021 | 30.42 | 30.63 | 30.05 | 30.26 | 365,040 | +0.16(+0.52%) |
Jun 18, 2021 | 30.41 | 30.67 | 30.05 | 30.10 | 586,651 | -0.87(-2.80%) |
Jun 17, 2021 | 31.74 | 31.89 | 30.64 | 30.97 | 116,700 | -0.79(-2.48%) |
Jun 16, 2021 | 31.72 | 31.77 | 31.19 | 31.76 | 89,754 | +0.10(+0.31%) |
Jun 15, 2021 | 31.28 | 31.62 | 31.07 | 31.66 | 104,643 | +0.51(+1.64%) |
Jun 14, 2021 | 31.49 | 32.35 | 30.82 | 31.15 | 99,999 | -0.31(-1.00%) |
Jun 11, 2021 | 31.26 | 31.49 | 31.14 | 31.46 | 85,010 | +0.40(+1.30%) |
Jun 10, 2021 | 31.84 | 31.94 | 31.02 | 31.06 | 77,045 | -0.59(-1.87%) |
Jun 09, 2021 | 31.87 | 32.19 | 31.56 | 31.65 | 72,256 | -0.42(-1.32%) |
Jun 08, 2021 | 31.91 | 32.18 | 31.50 | 32.07 | 75,168 | +0.15(+0.46%) |
Jun 07, 2021 | 32.09 | 32.09 | 31.62 | 31.92 | 101,711 | -0.07(-0.22%) |
Jun 04, 2021 | 32.22 | 32.27 | 31.79 | 31.99 | 87,107 | -0.18(-0.55%) |
Jun 03, 2021 | 32.11 | 32.29 | 31.71 | 32.17 | 69,290 | +0.02(+0.06%) |
Jun 02, 2021 | 32.72 | 32.76 | 31.90 | 32.15 | 171,601 | -0.50(-1.54%) |
Jun 01, 2021 | 32.21 | 32.77 | 32.21 | 32.65 | 125,114 | +0.75(+2.34%) |
May 28, 2021 | 32.27 | 32.27 | 31.63 | 31.90 | 98,355 | -0.15(-0.46%) |
May 27, 2021 | 31.78 | 32.35 | 31.78 | 32.05 | 137,554 | +0.62(+1.97%) |
May 26, 2021 | 31.37 | 31.94 | 30.90 | 31.43 | 138,348 | +0.05(+0.16%) |
May 25, 2021 | 32.15 | 32.15 | 31.38 | 31.38 | 181,002 | -0.64(-2.00%) |
May 24, 2021 | 32.24 | 32.26 | 31.69 | 32.02 | 76,940 | -0.23(-0.70%) |
May 21, 2021 | 32.25 | 32.64 | 32.05 | 32.25 | 117,998 | +0.34(+1.08%) |
May 20, 2021 | 31.70 | 32.06 | 31.51 | 31.90 | 93,416 | +0.12(+0.37%) |
May 19, 2021 | 31.50 | 31.88 | 31.26 | 31.79 | 76,366 | -0.37(-1.16%) |
May 18, 2021 | 33.08 | 33.10 | 32.13 | 32.16 | 87,449 | -0.84(-2.54%) |
May 17, 2021 | 32.56 | 33.09 | 32.36 | 33.00 | 90,688 | +0.35(+1.09%) |
May 14, 2021 | 32.53 | 32.76 | 32.35 | 32.64 | 112,311 | +0.37(+1.16%) |
May 13, 2021 | 31.23 | 32.51 | 31.23 | 32.27 | 113,718 | +1.10(+3.54%) |
May 12, 2021 | 31.92 | 32.20 | 31.08 | 31.17 | 134,071 | -0.85(-2.64%) |
May 11, 2021 | 32.18 | 32.48 | 31.87 | 32.01 | 102,385 | -0.54(-1.66%) |
May 10, 2021 | 33.14 | 33.36 | 32.54 | 32.55 | 94,069 | -0.47(-1.43%) |
May 07, 2021 | 32.80 | 33.37 | 32.50 | 33.03 | 101,362 | +0.11(+0.33%) |
May 06, 2021 | 31.94 | 32.98 | 31.91 | 32.92 | 138,470 | +1.03(+3.24%) |
May 05, 2021 | 32.02 | 32.05 | 31.45 | 31.89 | 86,067 | -0.16(-0.49%) |
May 04, 2021 | 32.00 | 32.22 | 31.49 | 32.04 | 97,250 | -0.01(-0.03%) |
May 03, 2021 | 31.74 | 32.16 | 31.47 | 32.05 | 147,438 | +0.72(+2.29%) |
Apr 30, 2021 | 32.33 | 32.35 | 31.19 | 31.33 | 212,679 | -0.99(-3.07%) |
Apr 29, 2021 | 30.99 | 32.42 | 30.07 | 32.33 | 189,079 | +1.37(+4.42%) |
Apr 28, 2021 | 30.66 | 31.22 | 30.57 | 30.96 | 151,046 | +0.25(+0.80%) |
Apr 27, 2021 | 30.77 | 30.80 | 30.20 | 30.71 | 121,142 | +0.02(+0.06%) |
Apr 26, 2021 | 30.87 | 31.46 | 30.58 | 30.69 | 151,764 | -0.15(-0.48%) |
Apr 23, 2021 | 30.42 | 31.07 | 30.17 | 30.84 | 113,706 | +0.58(+1.92%) |
Apr 22, 2021 | 30.48 | 30.59 | 30.17 | 30.26 | 126,786 | -0.14(-0.45%) |
Apr 21, 2021 | 29.95 | 31.03 | 29.95 | 30.40 | 85,782 | +0.35(+1.18%) |
Apr 20, 2021 | 30.30 | 30.50 | 29.75 | 30.04 | 136,774 | -0.39(-1.28%) |
Apr 19, 2021 | 30.80 | 31.11 | 30.13 | 30.43 | 129,591 | -0.30(-0.98%) |
Apr 16, 2021 | 30.68 | 30.96 | 30.39 | 30.73 | 124,985 | +0.20(+0.64%) |
Apr 15, 2021 | 30.64 | 31.04 | 30.20 | 30.54 | 62,140 | +0.05(+0.16%) |
Apr 14, 2021 | 29.92 | 30.68 | 29.63 | 30.49 | 110,700 | +0.59(+1.98%) |
Apr 13, 2021 | 30.54 | 30.54 | 29.86 | 29.90 | 68,430 | -0.73(-2.38%) |
Apr 12, 2021 | 30.46 | 30.72 | 30.39 | 30.63 | 57,004 | +0.29(+0.94%) |
Apr 09, 2021 | 30.27 | 30.42 | 30.10 | 30.34 | 60,155 | +0.19(+0.62%) |
Apr 08, 2021 | 30.09 | 30.46 | 29.79 | 30.15 | 88,635 | +0.07(+0.23%) |
Apr 07, 2021 | 30.60 | 30.85 | 29.96 | 30.08 | 163,856 | -0.55(-1.80%) |
Apr 06, 2021 | 30.50 | 30.99 | 30.50 | 30.64 | 129,779 | +0.15(+0.48%) |
Apr 05, 2021 | 30.32 | 30.56 | 29.97 | 30.49 | 160,073 | +0.40(+1.34%) |
Apr 01, 2021 | 29.92 | 30.28 | 29.66 | 30.08 | 154,352 | +0.25(+0.82%) |
Mar 31, 2021 | 30.25 | 31.03 | 29.74 | 29.84 | 182,723 | -0.42(-1.40%) |
Mar 30, 2021 | 29.76 | 30.59 | 29.42 | 30.26 | 142,611 | +0.46(+1.55%) |
Mar 29, 2021 | 30.28 | 30.87 | 29.78 | 29.80 | 215,435 | -0.72(-2.35%) |
Mar 26, 2021 | 30.63 | 30.84 | 30.16 | 30.52 | 183,109 | +0.22(+0.71%) |
Mar 25, 2021 | 29.61 | 30.38 | 29.28 | 30.30 | 149,073 | +0.45(+1.52%) |
Mar 24, 2021 | 30.18 | 31.03 | 29.77 | 29.85 | 153,128 | -0.12(-0.39%) |
Mar 23, 2021 | 30.66 | 31.11 | 29.66 | 29.97 | 132,513 | -0.93(-3.03%) |
Mar 22, 2021 | 31.67 | 32.04 | 30.51 | 30.90 | 144,427 | -0.82(-2.58%) |
Mar 19, 2021 | 31.64 | 32.07 | 31.11 | 31.72 | 453,200 | -0.18(-0.56%) |
Mar 18, 2021 | 31.96 | 32.89 | 31.58 | 31.90 | 168,136 | -0.02(-0.06%) |
Mar 17, 2021 | 31.51 | 32.22 | 31.15 | 31.91 | 164,428 | +0.27(+0.84%) |
Mar 16, 2021 | 31.94 | 32.21 | 31.44 | 31.65 | 228,046 | -0.33(-1.05%) |
Mar 15, 2021 | 32.51 | 32.68 | 31.75 | 31.98 | 214,291 | -0.70(-2.14%) |
Mar 12, 2021 | 32.84 | 33.83 | 32.39 | 32.68 | 606,943 | +0.06(+0.18%) |
Mar 11, 2021 | 32.82 | 33.00 | 32.38 | 32.62 | 304,147 | +0.07(+0.21%) |
Mar 10, 2021 | 32.52 | 33.04 | 32.23 | 32.55 | 615,062 | +0.35(+1.10%) |
Mar 09, 2021 | 32.49 | 32.98 | 31.95 | 32.20 | 165,751 | -0.02(-0.06%) |
Mar 08, 2021 | 31.85 | 32.80 | 31.10 | 32.22 | 246,949 | +0.46(+1.46%) |
Mar 05, 2021 | 31.40 | 31.86 | 30.84 | 31.76 | 257,796 | +0.57(+1.83%) |
Mar 04, 2021 | 31.68 | 31.77 | 30.72 | 31.19 | 211,023 | -0.39(-1.25%) |
Mar 03, 2021 | 31.28 | 31.88 | 31.28 | 31.58 | 284,468 | +0.18(+0.56%) |
Mar 02, 2021 | 33.03 | 33.06 | 31.40 | 31.40 | 330,389 | -1.79(-5.40%) |
Mar 01, 2021 | 33.74 | 34.02 | 33.15 | 33.19 | 265,539 | +0.14(+0.42%) |
Feb 26, 2021 | 33.46 | 34.28 | 32.12 | 33.06 | 284,419 | -1.03(-3.03%) |
Feb 25, 2021 | 35.25 | 35.42 | 33.97 | 34.09 | 218,623 | -1.08(-3.08%) |
Feb 24, 2021 | 35.65 | 36.04 | 35.17 | 35.17 | 230,145 | -0.19(-0.53%) |
Feb 23, 2021 | 34.66 | 35.52 | 34.52 | 35.36 | 134,628 | +0.42(+1.20%) |
Feb 22, 2021 | 34.81 | 35.05 | 34.69 | 34.94 | 127,452 | -0.14(-0.41%) |
Feb 19, 2021 | 34.48 | 35.15 | 34.44 | 35.08 | 115,434 | +0.75(+2.18%) |
Feb 18, 2021 | 34.38 | 34.61 | 33.88 | 34.34 | 370,453 | -0.14(-0.40%) |
Feb 17, 2021 | 34.29 | 34.67 | 33.87 | 34.47 | 139,321 | +0.37(+1.10%) |
Feb 16, 2021 | 34.68 | 34.68 | 33.74 | 34.10 | 135,832 | +0.14(+0.41%) |
Feb 12, 2021 | 32.91 | 34.05 | 32.91 | 33.96 | 67,472 | +0.83(+2.49%) |
Feb 11, 2021 | 32.81 | 33.77 | 32.73 | 33.13 | 332,517 | +0.25(+0.75%) |
Feb 10, 2021 | 32.78 | 33.12 | 32.48 | 32.89 | 104,943 | -0.08(-0.24%) |
Feb 09, 2021 | 33.14 | 33.14 | 32.71 | 32.97 | 73,351 | -0.32(-0.98%) |
Feb 08, 2021 | 33.24 | 33.45 | 32.70 | 33.29 | 96,185 | +0.40(+1.23%) |
Feb 05, 2021 | 32.78 | 33.10 | 32.29 | 32.89 | 58,733 | +0.34(+1.06%) |
Feb 04, 2021 | 32.47 | 32.78 | 32.06 | 32.54 | 68,256 | +0.30(+0.92%) |
Feb 03, 2021 | 32.11 | 32.48 | 31.76 | 32.25 | 96,095 | -0.02(-0.06%) |
Feb 02, 2021 | 32.02 | 32.48 | 31.43 | 32.27 | 149,312 | +0.53(+1.67%) |
Feb 01, 2021 | 31.39 | 31.90 | 30.71 | 31.74 | 306,086 | +0.59(+1.90%) |
Jan 29, 2021 | 31.32 | 33.26 | 30.93 | 31.15 | 200,587 | -0.61(-1.92%) |
Jan 28, 2021 | 31.25 | 32.49 | 30.87 | 31.76 | 170,138 | +0.88(+2.84%) |
Jan 27, 2021 | 31.13 | 32.25 | 30.58 | 30.88 | 409,708 | -1.35(-4.18%) |
Jan 26, 2021 | 32.28 | 32.65 | 32.09 | 32.23 | 185,652 | +0.19(+0.58%) |
Jan 25, 2021 | 33.47 | 33.47 | 31.75 | 32.04 | 223,035 | -1.63(-4.85%) |
Jan 22, 2021 | 32.79 | 33.90 | 32.51 | 33.68 | 253,833 | +0.63(+1.91%) |
Jan 21, 2021 | 33.27 | 33.43 | 32.58 | 33.05 | 348,951 | -0.08(-0.24%) |
Jan 20, 2021 | 33.03 | 33.33 | 32.69 | 33.13 | 154,540 | -0.03(-0.09%) |
Jan 19, 2021 | 33.66 | 34.24 | 32.96 | 33.15 | 154,143 | -0.17(-0.50%) |
Jan 15, 2021 | 33.05 | 33.66 | 33.05 | 33.32 | 161,871 | -0.31(-0.91%) |
Jan 14, 2021 | 33.47 | 33.82 | 33.17 | 33.63 | 148,254 | +0.28(+0.83%) |
Jan 13, 2021 | 33.50 | 34.24 | 32.62 | 33.35 | 165,606 | -0.25(-0.73%) |
Jan 12, 2021 | 32.86 | 34.50 | 32.14 | 33.60 | 235,786 | +0.99(+3.03%) |
Jan 11, 2021 | 31.67 | 32.67 | 31.67 | 32.61 | 92,451 | +0.57(+1.77%) |
Jan 08, 2021 | 33.14 | 33.16 | 31.58 | 32.04 | 205,667 | -0.78(-2.37%) |
Jan 07, 2021 | 32.43 | 32.98 | 32.12 | 32.82 | 108,163 | +0.61(+1.89%) |
Jan 06, 2021 | 31.33 | 32.41 | 31.33 | 32.21 | 292,625 | +1.46(+4.74%) |
Jan 05, 2021 | 30.51 | 30.93 | 30.50 | 30.75 | 117,527 | +0.20(+0.64%) |
Jan 04, 2021 | 31.40 | 31.41 | 30.36 | 30.56 | 131,945 | -0.61(-1.96%) |
Dec 31, 2020 | 31.17 | 31.17 | 31.17 | 201,339 | +0.00(+0.00%) | |
Dec 30, 2020 | 32.00 | 32.07 | 30.91 | 31.17 | 201,339 | -0.58(-1.83%) |
Dec 29, 2020 | 31.84 | 31.84 | 31.26 | 31.75 | 294,714 | -0.05(-0.15%) |
Dec 28, 2020 | 31.81 | 32.48 | 31.09 | 31.80 | 237,840 | +0.27(+0.84%) |
Dec 24, 2020 | 31.07 | 31.54 | 30.62 | 31.53 | 179,044 | +0.53(+1.71%) |
Dec 23, 2020 | 31.14 | 31.31 | 30.61 | 31.00 | 160,923 | +0.17(+0.54%) |
Dec 22, 2020 | 30.01 | 30.99 | 29.28 | 30.83 | 273,820 | +1.10(+3.71%) |
Dec 21, 2020 | 30.04 | 30.73 | 29.14 | 29.73 | 214,942 | -0.63(-2.07%) |
Dec 18, 2020 | 30.07 | 30.65 | 29.63 | 30.36 | 873,275 | +0.39(+1.31%) |
Dec 17, 2020 | 30.04 | 30.06 | 29.66 | 29.97 | 191,233 | +0.08(+0.26%) |
Dec 16, 2020 | 30.54 | 30.54 | 29.59 | 29.89 | 164,961 | -0.47(-1.56%) |
Dec 15, 2020 | 30.40 | 30.45 | 29.82 | 30.36 | 166,118 | +0.37(+1.25%) |
Dec 14, 2020 | 30.81 | 30.84 | 29.82 | 29.99 | 167,461 | -0.57(-1.87%) |
Dec 11, 2020 | 30.16 | 30.65 | 29.98 | 30.56 | 127,424 | -0.09(-0.29%) |
Dec 10, 2020 | 29.75 | 30.87 | 29.59 | 30.65 | 570,433 | +0.20(+0.65%) |
Dec 09, 2020 | 30.17 | 30.54 | 29.65 | 30.45 | 134,052 | +0.61(+2.04%) |
Dec 08, 2020 | 29.39 | 30.00 | 29.37 | 29.84 | 185,621 | +0.42(+1.44%) |
Dec 07, 2020 | 29.16 | 29.49 | 28.12 | 29.42 | 521,697 | +0.32(+1.12%) |
Dec 04, 2020 | 27.95 | 29.15 | 27.40 | 29.09 | 156,587 | +1.43(+5.16%) |
Dec 03, 2020 | 27.11 | 27.72 | 26.91 | 27.66 | 143,983 | +0.50(+1.85%) |
Dec 02, 2020 | 27.09 | 27.32 | 26.43 | 27.16 | 126,374 | +0.05(+0.18%) |
Dec 01, 2020 | 26.69 | 28.14 | 26.41 | 27.11 | 177,335 | +0.81(+3.07%) |
Nov 30, 2020 | 26.95 | 27.14 | 26.14 | 26.31 | 179,497 | -0.93(-3.43%) |
Nov 27, 2020 | 27.70 | 27.70 | 26.71 | 27.24 | 70,622 | -0.49(-1.77%) |
Nov 25, 2020 | 27.66 | 28.02 | 26.95 | 27.73 | 192,153 | -0.08(-0.28%) |
Nov 24, 2020 | 27.13 | 28.01 | 26.72 | 27.81 | 132,747 | +0.99(+3.71%) |
Nov 23, 2020 | 26.47 | 26.93 | 26.14 | 26.82 | 133,622 | +0.51(+1.95%) |
Nov 20, 2020 | 26.79 | 26.93 | 25.80 | 26.31 | 133,013 | -0.76(-2.80%) |
Nov 19, 2020 | 27.45 | 27.68 | 26.69 | 27.06 | 97,073 | -0.49(-1.79%) |
Nov 18, 2020 | 27.96 | 28.18 | 27.46 | 27.56 | 102,497 | -0.28(-0.99%) |
Nov 17, 2020 | 27.08 | 28.07 | 27.04 | 27.83 | 134,327 | +0.27(+0.96%) |
Nov 16, 2020 | 27.39 | 27.66 | 27.25 | 27.57 | 246,647 | +0.79(+2.94%) |
Nov 13, 2020 | 26.53 | 26.98 | 26.32 | 26.78 | 81,190 | +0.47(+1.80%) |
Nov 12, 2020 | 27.08 | 27.08 | 25.97 | 26.31 | 174,048 | -1.01(-3.71%) |
Nov 11, 2020 | 28.24 | 28.24 | 27.04 | 27.32 | 82,900 | -0.93(-3.28%) |
Nov 10, 2020 | 27.54 | 28.54 | 27.42 | 28.24 | 191,405 | +1.02(+3.76%) |
Nov 09, 2020 | 26.75 | 27.81 | 26.33 | 27.22 | 164,159 | +2.73(+11.13%) |
Nov 06, 2020 | 25.60 | 26.04 | 24.46 | 24.49 | 98,159 | -0.98(-3.86%) |
Nov 05, 2020 | 25.31 | 26.19 | 25.31 | 25.48 | 117,451 | +0.25(+0.97%) |
Nov 04, 2020 | 25.22 | 25.30 | 24.85 | 25.23 | 261,302 | -0.45(-1.76%) |
Nov 03, 2020 | 25.11 | 25.72 | 25.09 | 25.69 | 136,089 | +0.99(+4.03%) |
Nov 02, 2020 | 24.32 | 24.79 | 24.15 | 24.69 | 124,185 | +0.75(+3.12%) |
Oct 30, 2020 | 23.50 | 24.41 | 22.80 | 23.94 | 152,929 | +0.43(+1.84%) |
Oct 29, 2020 | 23.07 | 23.67 | 22.46 | 23.51 | 123,744 | +0.28(+1.19%) |
Oct 28, 2020 | 23.06 | 23.47 | 22.89 | 23.23 | 118,120 | -0.30(-1.25%) |
Oct 27, 2020 | 24.46 | 24.46 | 23.46 | 23.53 | 117,531 | -1.04(-4.25%) |
Oct 26, 2020 | 24.74 | 24.74 | 24.16 | 24.57 | 143,835 | -0.55(-2.19%) |
Oct 23, 2020 | 24.91 | 25.16 | 24.76 | 25.12 | 134,842 | +0.34(+1.39%) |
Oct 22, 2020 | 24.76 | 25.15 | 24.44 | 24.78 | 141,725 | +0.17(+0.68%) |
Oct 21, 2020 | 24.68 | 25.09 | 24.34 | 24.61 | 117,738 | +0.03(+0.12%) |
Oct 20, 2020 | 25.00 | 25.00 | 24.48 | 24.58 | 121,254 | -0.16(-0.64%) |
Oct 19, 2020 | 24.84 | 25.00 | 24.50 | 24.74 | 85,364 | +0.06(+0.24%) |
Oct 16, 2020 | 24.10 | 24.83 | 23.68 | 24.68 | 103,951 | +0.49(+2.03%) |
Oct 15, 2020 | 23.63 | 24.32 | 22.98 | 24.19 | 87,427 | +0.38(+1.61%) |
Oct 14, 2020 | 23.82 | 24.16 | 23.48 | 23.81 | 100,159 | -0.09(-0.37%) |
Oct 13, 2020 | 24.30 | 24.72 | 23.74 | 23.89 | 89,675 | -0.66(-2.69%) |
Oct 12, 2020 | 24.34 | 24.74 | 24.12 | 24.55 | 80,576 | +0.22(+0.89%) |
Oct 09, 2020 | 24.31 | 24.53 | 24.20 | 24.34 | 65,236 | +0.23(+0.94%) |
Oct 08, 2020 | 23.90 | 24.35 | 23.70 | 24.11 | 79,180 | +0.41(+1.74%) |
Oct 07, 2020 | 23.32 | 23.80 | 23.22 | 23.70 | 151,343 | +0.54(+2.34%) |
Oct 06, 2020 | 23.50 | 23.70 | 23.07 | 23.16 | 105,189 | -0.21(-0.88%) |
Oct 05, 2020 | 23.29 | 23.61 | 23.11 | 23.36 | 101,979 | +0.27(+1.15%) |
Oct 02, 2020 | 22.25 | 23.23 | 22.25 | 23.10 | 142,158 | +0.41(+1.82%) |
Oct 01, 2020 | 22.46 | 22.69 | 22.31 | 22.68 | 159,524 | +0.25(+1.10%) |
Sep 30, 2020 | 22.46 | 22.72 | 22.20 | 22.44 | 258,722 | +0.03(+0.13%) |
Sep 29, 2020 | 22.78 | 22.83 | 22.21 | 22.41 | 171,912 | -0.36(-1.60%) |
Sep 28, 2020 | 22.70 | 23.12 | 22.49 | 22.77 | 104,936 | +0.31(+1.40%) |
Sep 25, 2020 | 22.19 | 22.62 | 22.08 | 22.46 | 183,210 | +0.09(+0.40%) |
Sep 24, 2020 | 22.47 | 22.74 | 22.07 | 22.37 | 116,301 | -0.11(-0.48%) |
Sep 23, 2020 | 22.74 | 23.08 | 22.30 | 22.48 | 250,569 | -0.31(-1.38%) |
Sep 22, 2020 | 22.47 | 22.86 | 22.27 | 22.79 | 215,726 | +0.36(+1.62%) |
Sep 21, 2020 | 22.97 | 23.19 | 22.12 | 22.43 | 282,906 | -0.96(-4.12%) |
Sep 18, 2020 | 23.77 | 23.84 | 23.20 | 23.39 | 397,109 | +0.01(+0.04%) |
Sep 17, 2020 | 23.14 | 23.83 | 22.82 | 23.38 | 195,785 | -0.04(-0.17%) |
Sep 16, 2020 | 23.04 | 24.41 | 22.84 | 23.42 | 430,354 | +0.39(+1.71%) |
Sep 15, 2020 | 23.12 | 24.28 | 22.64 | 23.03 | 109,495 | -0.04(-0.17%) |
Sep 14, 2020 | 23.20 | 23.33 | 22.99 | 23.07 | 132,622 | -0.07(-0.30%) |
Sep 11, 2020 | 23.42 | 23.47 | 22.93 | 23.14 | 203,838 | -0.30(-1.30%) |
Sep 10, 2020 | 24.16 | 24.32 | 23.28 | 23.44 | 149,158 | -0.77(-3.17%) |
Sep 09, 2020 | 24.41 | 25.03 | 24.03 | 24.21 | 140,210 | -0.11(-0.45%) |
Sep 08, 2020 | 24.85 | 25.36 | 24.21 | 24.32 | 203,758 | -0.58(-2.33%) |
Sep 04, 2020 | 25.37 | 25.52 | 24.85 | 24.90 | 167,460 | -0.03(-0.12%) |
Sep 03, 2020 | 25.73 | 25.79 | 24.85 | 24.93 | 147,698 | -0.74(-2.88%) |
Sep 02, 2020 | 25.32 | 25.84 | 25.29 | 25.67 | 151,821 | +0.32(+1.28%) |