Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.41 | 28.43 | 28.37 | 28.39 | 4,385 | -0.06(-0.22%) |
Aug 30, 2021 | 28.27 | 28.52 | 28.27 | 28.46 | 1,215 | +0.03(+0.09%) |
Aug 27, 2021 | 27.89 | 28.53 | 27.89 | 28.43 | 1,222 | +0.60(+2.16%) |
Aug 26, 2021 | 28.34 | 28.34 | 27.82 | 27.83 | 4,551 | -0.34(-1.19%) |
Aug 25, 2021 | 27.87 | 28.17 | 27.83 | 28.17 | 5,127 | +0.10(+0.37%) |
Aug 24, 2021 | 28.18 | 28.18 | 27.79 | 28.06 | 1,940 | +0.03(+0.10%) |
Aug 23, 2021 | 26.69 | 28.26 | 26.69 | 28.03 | 63,445 | +2.24(+8.68%) |
Aug 20, 2021 | 25.35 | 25.92 | 25.35 | 25.79 | 8,077 | +0.29(+1.13%) |
Aug 19, 2021 | 25.74 | 25.75 | 25.51 | 25.51 | 2,383 | -1.10(-4.12%) |
Aug 18, 2021 | 26.38 | 26.60 | 26.38 | 26.60 | 4,779 | +0.47(+1.78%) |
Aug 17, 2021 | 26.07 | 26.14 | 25.99 | 26.14 | 1,299 | -0.14(-0.53%) |
Aug 16, 2021 | 26.22 | 26.48 | 26.20 | 26.28 | 7,076 | -0.46(-1.70%) |
Aug 13, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 1,506 | -0.07(-0.28%) |
Aug 12, 2021 | 26.67 | 26.81 | 26.61 | 26.81 | 4,881 | +0.05(+0.17%) |
Aug 11, 2021 | 26.76 | 26.76 | 26.58 | 26.76 | 3,440 | -0.46(-1.67%) |
Aug 10, 2021 | 27.56 | 27.56 | 26.95 | 27.21 | 6,834 | -0.06(-0.20%) |
Aug 09, 2021 | 27.39 | 27.44 | 27.01 | 27.27 | 2,350 | -0.14(-0.51%) |
Aug 06, 2021 | 27.64 | 27.64 | 27.41 | 27.41 | 823 | -0.61(-2.19%) |
Aug 05, 2021 | 27.58 | 28.02 | 27.58 | 28.02 | 1,498 | +0.66(+2.41%) |
Aug 04, 2021 | 27.15 | 27.47 | 27.15 | 27.36 | 1,358 | +0.11(+0.41%) |
Aug 03, 2021 | 27.21 | 27.25 | 26.85 | 27.25 | 15,910 | +0.07(+0.24%) |
Aug 02, 2021 | 27.21 | 27.28 | 27.07 | 27.19 | 1,725 | -0.36(-1.32%) |
Jul 29, 2021 | 27.55 | 27.55 | 27.55 | 370 | -0.31(-1.10%) | |
Jul 28, 2021 | 26.79 | 27.86 | 26.79 | 27.86 | 2,336 | +1.16(+4.36%) |
Jul 27, 2021 | 26.95 | 26.95 | 26.27 | 26.69 | 5,952 | -0.46(-1.69%) |
Jul 26, 2021 | 27.49 | 27.49 | 27.15 | 27.15 | 4,992 | -0.91(-3.24%) |
Jul 23, 2021 | 28.41 | 28.41 | 27.99 | 28.06 | 2,483 | -0.43(-1.51%) |
Jul 22, 2021 | 28.21 | 28.50 | 28.14 | 28.49 | 2,697 | +0.15(+0.53%) |
Jul 21, 2021 | 27.95 | 28.43 | 27.95 | 28.34 | 6,482 | +0.20(+0.73%) |
Jul 20, 2021 | 27.39 | 28.13 | 27.39 | 28.13 | 2,828 | +0.48(+1.72%) |
Jul 19, 2021 | 27.12 | 27.66 | 27.12 | 27.66 | 8,743 | +0.12(+0.44%) |
Jul 16, 2021 | 27.47 | 27.78 | 27.47 | 27.54 | 3,111 | +0.13(+0.47%) |
Jul 15, 2021 | 27.41 | 27.41 | 27.41 | 27.41 | 682 | -0.08(-0.30%) |
Jul 14, 2021 | 28.20 | 28.20 | 27.48 | 27.49 | 4,630 | -0.83(-2.93%) |
Jul 13, 2021 | 28.79 | 28.79 | 28.32 | 28.32 | 1,036 | -0.48(-1.68%) |
Jul 12, 2021 | 29.02 | 29.02 | 28.80 | 28.80 | 1,754 | -0.34(-1.18%) |
Jul 09, 2021 | 28.71 | 29.16 | 28.71 | 29.15 | 7,502 | +0.44(+1.52%) |
Jul 08, 2021 | 28.26 | 28.79 | 28.26 | 28.71 | 2,996 | -0.06(-0.22%) |
Jul 07, 2021 | 29.22 | 29.22 | 28.52 | 28.77 | 2,804 | -0.44(-1.50%) |
Jul 06, 2021 | 29.91 | 29.98 | 29.16 | 29.21 | 3,906 | -0.75(-2.51%) |
Jul 02, 2021 | 30.50 | 30.65 | 29.86 | 29.97 | 3,264 | -0.23(-0.77%) |
Jul 01, 2021 | 30.04 | 30.20 | 30.04 | 30.20 | 881 | +0.57(+1.93%) |
Jun 30, 2021 | 29.36 | 29.86 | 29.36 | 29.63 | 6,428 | +0.27(+0.93%) |
Jun 29, 2021 | 29.56 | 29.56 | 29.27 | 29.35 | 893 | -0.46(-1.54%) |
Jun 28, 2021 | 29.79 | 30.21 | 29.73 | 29.81 | 8,956 | +0.17(+0.58%) |
Jun 25, 2021 | 29.54 | 29.65 | 29.30 | 29.64 | 3,210 | +0.17(+0.57%) |
Jun 24, 2021 | 29.31 | 29.54 | 29.31 | 29.47 | 5,812 | +0.61(+2.13%) |
Jun 23, 2021 | 28.85 | 28.86 | 28.66 | 28.86 | 6,244 | +0.31(+1.08%) |
Jun 22, 2021 | 28.68 | 28.75 | 28.55 | 28.55 | 3,442 | -0.31(-1.06%) |
Jun 21, 2021 | 28.40 | 28.97 | 28.40 | 28.86 | 6,065 | +0.53(+1.87%) |
Jun 18, 2021 | 28.52 | 28.52 | 28.33 | 28.33 | 1,415 | -0.56(-1.95%) |
Jun 17, 2021 | 28.30 | 28.92 | 28.30 | 28.89 | 10,660 | +0.75(+2.67%) |
Jun 16, 2021 | 28.73 | 28.80 | 28.14 | 28.14 | 2,110 | -0.31(-1.10%) |
Jun 15, 2021 | 28.75 | 28.92 | 28.45 | 28.45 | 6,981 | -0.66(-2.26%) |
Jun 14, 2021 | 29.11 | 29.11 | 28.99 | 29.11 | 1,822 | -0.03(-0.11%) |
Jun 11, 2021 | 29.27 | 29.27 | 28.97 | 29.14 | 5,796 | -0.19(-0.65%) |
Jun 10, 2021 | 28.93 | 29.34 | 28.79 | 29.33 | 2,210 | +0.53(+1.84%) |
Jun 09, 2021 | 28.25 | 28.99 | 28.25 | 28.80 | 15,543 | +0.71(+2.53%) |
Jun 08, 2021 | 27.87 | 28.09 | 27.86 | 28.09 | 3,178 | -0.21(-0.74%) |
Jun 07, 2021 | 28.09 | 28.57 | 27.97 | 28.30 | 9,362 | +0.33(+1.16%) |
Jun 04, 2021 | 27.99 | 28.17 | 27.92 | 27.98 | 7,102 | +0.30(+1.07%) |
Jun 03, 2021 | 27.87 | 27.87 | 27.68 | 27.68 | 2,295 | -0.18(-0.63%) |
Jun 02, 2021 | 28.26 | 28.26 | 27.86 | 27.86 | 7,571 | -0.45(-1.58%) |
Jun 01, 2021 | 28.35 | 28.58 | 28.30 | 28.30 | 11,754 | -0.12(-0.43%) |
May 28, 2021 | 28.17 | 28.75 | 28.17 | 28.42 | 3,367 | +0.43(+1.53%) |
May 27, 2021 | 27.66 | 28.04 | 27.66 | 28.00 | 2,670 | +0.22(+0.80%) |
May 26, 2021 | 27.34 | 27.87 | 27.34 | 27.77 | 9,192 | +0.26(+0.95%) |
May 25, 2021 | 27.71 | 27.71 | 27.49 | 27.51 | 2,002 | -0.10(-0.37%) |
May 24, 2021 | 27.95 | 27.95 | 27.61 | 27.61 | 6,034 | -0.20(-0.73%) |
May 21, 2021 | 28.17 | 28.17 | 27.82 | 27.82 | 1,265 | -0.35(-1.25%) |
May 20, 2021 | 27.59 | 28.26 | 27.59 | 28.17 | 8,482 | +0.72(+2.64%) |
May 19, 2021 | 27.60 | 27.67 | 27.34 | 27.45 | 5,854 | -0.54(-1.94%) |
May 18, 2021 | 27.87 | 28.20 | 27.87 | 27.99 | 10,208 | +0.30(+1.08%) |
May 17, 2021 | 27.52 | 27.86 | 27.52 | 27.69 | 3,106 | +0.11(+0.42%) |
May 14, 2021 | 27.23 | 27.61 | 26.94 | 27.58 | 13,709 | +0.82(+3.06%) |
May 13, 2021 | 27.31 | 27.31 | 26.48 | 26.76 | 6,571 | -0.10(-0.38%) |
May 12, 2021 | 27.30 | 27.30 | 26.86 | 26.86 | 13,869 | -0.37(-1.36%) |
May 11, 2021 | 26.13 | 27.50 | 26.13 | 27.23 | 7,387 | -0.13(-0.48%) |
May 10, 2021 | 27.74 | 27.74 | 27.10 | 27.36 | 20,924 | -0.40(-1.44%) |
May 07, 2021 | 27.12 | 27.92 | 27.12 | 27.76 | 4,054 | +1.03(+3.86%) |
May 06, 2021 | 27.03 | 27.03 | 26.73 | 26.73 | 3,059 | -0.50(-1.84%) |
May 05, 2021 | 27.95 | 27.95 | 27.23 | 27.23 | 2,759 | -0.14(-0.51%) |
May 04, 2021 | 27.87 | 27.87 | 27.29 | 27.37 | 4,258 | -1.37(-4.77%) |
May 03, 2021 | 28.92 | 28.95 | 28.67 | 28.74 | 1,179 | +0.08(+0.28%) |
Apr 30, 2021 | 28.89 | 29.04 | 28.66 | 28.66 | 8,717 | -0.12(-0.42%) |
Apr 29, 2021 | 28.85 | 28.97 | 28.79 | 28.79 | 2,741 | -0.30(-1.02%) |
Apr 28, 2021 | 27.98 | 29.08 | 27.98 | 29.08 | 8,859 | +0.22(+0.77%) |
Apr 27, 2021 | 28.89 | 28.89 | 28.79 | 28.86 | 52,979 | -0.16(-0.54%) |
Apr 26, 2021 | 28.21 | 29.02 | 28.21 | 29.02 | 3,081 | +0.55(+1.93%) |
Apr 23, 2021 | 28.15 | 28.47 | 28.15 | 28.47 | 2,905 | +0.13(+0.46%) |
Apr 22, 2021 | 27.97 | 28.34 | 27.97 | 28.34 | 3,395 | +0.66(+2.38%) |
Apr 21, 2021 | 27.09 | 27.68 | 26.81 | 27.68 | 4,608 | +0.67(+2.49%) |
Apr 20, 2021 | 27.08 | 27.09 | 26.69 | 27.01 | 6,304 | +0.05(+0.19%) |
Apr 19, 2021 | 27.05 | 27.25 | 26.78 | 26.95 | 14,588 | -0.32(-1.16%) |
Apr 16, 2021 | 27.79 | 27.79 | 27.18 | 27.27 | 4,627 | -0.27(-0.98%) |
Apr 15, 2021 | 27.14 | 27.66 | 27.14 | 27.54 | 17,650 | +0.50(+1.86%) |
Apr 14, 2021 | 26.37 | 27.34 | 26.37 | 27.04 | 10,222 | +1.02(+3.93%) |
Apr 13, 2021 | 26.19 | 26.23 | 25.98 | 26.02 | 3,903 | +0.08(+0.32%) |
Apr 12, 2021 | 26.25 | 26.25 | 25.93 | 25.93 | 8,326 | -0.73(-2.76%) |
Apr 09, 2021 | 26.95 | 26.95 | 26.67 | 26.67 | 4,197 | -0.58(-2.11%) |
Apr 08, 2021 | 27.56 | 27.68 | 27.18 | 27.24 | 4,525 | +0.11(+0.39%) |
Apr 07, 2021 | 27.44 | 27.56 | 27.08 | 27.14 | 29,422 | -0.45(-1.63%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.59 | 27.59 | 1,575 | -0.54(-1.92%) |
Apr 05, 2021 | 27.95 | 28.19 | 27.90 | 28.13 | 5,075 | +0.30(+1.07%) |
Apr 01, 2021 | 28.13 | 28.29 | 27.75 | 27.83 | 3,659 | +0.02(+0.06%) |
Mar 31, 2021 | 27.65 | 27.81 | 27.46 | 27.81 | 3,903 | +0.82(+3.03%) |
Mar 30, 2021 | 26.48 | 27.00 | 26.28 | 26.99 | 9,003 | +0.13(+0.47%) |
Mar 29, 2021 | 27.12 | 27.26 | 26.83 | 26.87 | 4,281 | -0.51(-1.87%) |
Mar 26, 2021 | 27.65 | 27.73 | 27.05 | 27.38 | 2,367 | +0.05(+0.20%) |
Mar 25, 2021 | 26.83 | 27.51 | 26.83 | 27.33 | 7,273 | +0.29(+1.07%) |
Mar 24, 2021 | 27.91 | 28.46 | 27.04 | 27.04 | 2,202 | -1.26(-4.47%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.25 | 28.30 | 2,282 | -1.33(-4.48%) |
Mar 22, 2021 | 29.27 | 29.63 | 29.27 | 29.63 | 1,154 | +0.59(+2.05%) |
Mar 19, 2021 | 29.16 | 29.16 | 28.85 | 29.04 | 3,013 | -0.44(-1.48%) |
Mar 18, 2021 | 29.17 | 29.47 | 29.17 | 29.47 | 2,598 | -0.47(-1.56%) |
Mar 17, 2021 | 29.18 | 30.21 | 29.18 | 29.94 | 4,257 | +0.59(+2.01%) |
Mar 16, 2021 | 29.42 | 30.00 | 29.27 | 29.35 | 11,164 | -0.57(-1.90%) |
Mar 15, 2021 | 29.78 | 29.93 | 29.56 | 29.92 | 5,948 | +0.19(+0.64%) |
Mar 12, 2021 | 29.53 | 29.73 | 29.47 | 29.73 | 3,551 | +0.01(+0.03%) |
Mar 11, 2021 | 29.06 | 29.77 | 29.06 | 29.72 | 2,716 | +0.79(+2.73%) |
Mar 10, 2021 | 29.00 | 29.05 | 28.83 | 28.93 | 1,731 | +0.46(+1.61%) |
Mar 09, 2021 | 27.56 | 28.61 | 27.56 | 28.47 | 5,018 | +1.09(+3.99%) |
Mar 08, 2021 | 27.77 | 27.87 | 27.38 | 27.38 | 2,645 | -0.23(-0.85%) |
Mar 05, 2021 | 27.08 | 27.61 | 26.46 | 27.61 | 7,318 | +0.26(+0.95%) |
Mar 04, 2021 | 28.38 | 28.38 | 26.99 | 27.35 | 13,830 | -1.06(-3.73%) |
Mar 03, 2021 | 28.53 | 29.31 | 28.36 | 28.41 | 6,366 | -0.97(-3.29%) |
Mar 02, 2021 | 29.84 | 29.91 | 29.38 | 29.38 | 5,522 | -0.83(-2.74%) |
Mar 01, 2021 | 29.50 | 30.21 | 29.50 | 30.21 | 4,812 | +0.92(+3.14%) |
Feb 26, 2021 | 28.85 | 29.50 | 28.84 | 29.29 | 3,336 | +0.30(+1.03%) |
Feb 25, 2021 | 29.90 | 29.90 | 28.95 | 28.99 | 4,010 | -0.76(-2.56%) |
Feb 24, 2021 | 29.34 | 29.95 | 29.34 | 29.75 | 3,314 | +0.12(+0.42%) |
Feb 23, 2021 | 29.57 | 29.78 | 28.54 | 29.63 | 27,763 | -0.23(-0.78%) |
Feb 22, 2021 | 30.67 | 30.67 | 29.83 | 29.86 | 7,980 | -1.09(-3.52%) |
Feb 19, 2021 | 30.64 | 31.22 | 30.64 | 30.95 | 8,394 | +0.29(+0.94%) |
Feb 18, 2021 | 30.73 | 30.75 | 30.29 | 30.66 | 6,120 | -0.56(-1.79%) |
Feb 17, 2021 | 31.00 | 31.22 | 30.65 | 31.22 | 9,380 | +0.17(+0.55%) |
Feb 16, 2021 | 31.62 | 31.83 | 31.05 | 31.05 | 15,460 | -0.79(-2.48%) |
Feb 12, 2021 | 31.93 | 32.00 | 31.81 | 31.84 | 4,412 | -0.30(-0.94%) |
Feb 11, 2021 | 32.98 | 32.98 | 32.06 | 32.14 | 25,569 | -0.59(-1.81%) |
Feb 10, 2021 | 33.19 | 33.25 | 32.24 | 32.73 | 18,626 | -0.11(-0.34%) |
Feb 09, 2021 | 33.03 | 33.12 | 32.79 | 32.84 | 12,388 | -0.33(-0.98%) |
Feb 08, 2021 | 33.22 | 33.28 | 32.82 | 33.17 | 4,733 | +0.52(+1.59%) |
Feb 05, 2021 | 32.67 | 32.67 | 32.33 | 32.65 | 2,152 | +0.43(+1.35%) |
Feb 04, 2021 | 32.50 | 32.50 | 31.88 | 32.22 | 11,485 | +0.33(+1.02%) |
Feb 03, 2021 | 31.96 | 32.21 | 31.89 | 31.89 | 5,835 | +0.08(+0.26%) |
Feb 02, 2021 | 31.89 | 31.97 | 31.67 | 31.81 | 10,051 | +0.58(+1.85%) |
Feb 01, 2021 | 31.15 | 31.30 | 30.84 | 31.23 | 9,509 | +0.72(+2.38%) |
Jan 29, 2021 | 30.49 | 30.94 | 30.04 | 30.50 | 5,058 | +0.12(+0.41%) |
Jan 28, 2021 | 30.52 | 30.96 | 30.38 | 30.38 | 9,359 | -0.12(-0.40%) |
Jan 27, 2021 | 30.66 | 31.07 | 30.48 | 30.50 | 7,623 | -0.83(-2.66%) |
Jan 26, 2021 | 31.98 | 32.05 | 31.33 | 31.33 | 18,570 | -0.93(-2.89%) |
Jan 25, 2021 | 31.96 | 32.37 | 31.49 | 32.27 | 16,717 | +0.29(+0.90%) |
Jan 22, 2021 | 31.79 | 32.10 | 31.69 | 31.98 | 11,838 | +0.15(+0.46%) |
Jan 21, 2021 | 32.52 | 32.52 | 31.61 | 31.83 | 8,079 | -0.50(-1.55%) |
Jan 20, 2021 | 33.03 | 33.03 | 32.21 | 32.33 | 7,955 | -0.32(-0.99%) |
Jan 19, 2021 | 32.25 | 32.84 | 32.25 | 32.66 | 10,220 | +0.47(+1.45%) |
Jan 15, 2021 | 32.04 | 32.77 | 32.04 | 32.19 | 12,914 | -0.33(-1.00%) |
Jan 14, 2021 | 31.54 | 32.62 | 31.54 | 32.52 | 8,969 | +1.01(+3.22%) |
Jan 13, 2021 | 31.68 | 31.69 | 31.50 | 31.50 | 2,684 | -0.03(-0.11%) |
Jan 12, 2021 | 31.89 | 31.99 | 31.45 | 31.54 | 15,516 | -0.06(-0.18%) |
Jan 11, 2021 | 31.00 | 31.84 | 31.00 | 31.59 | 10,312 | -0.08(-0.25%) |
Jan 08, 2021 | 31.09 | 31.87 | 31.09 | 31.67 | 17,865 | +0.58(+1.88%) |
Jan 07, 2021 | 30.17 | 31.13 | 30.17 | 31.09 | 17,480 | +1.28(+4.29%) |
Jan 06, 2021 | 29.86 | 30.43 | 29.43 | 29.81 | 42,733 | +0.30(+1.03%) |
Jan 05, 2021 | 29.59 | 29.59 | 29.27 | 29.50 | 2,233 | +0.19(+0.64%) |
Jan 04, 2021 | 29.75 | 29.82 | 29.22 | 29.32 | 5,847 | -0.15(-0.51%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 10,661 | -0.46(-1.55%) | |
Dec 30, 2020 | 29.95 | 30.21 | 29.90 | 29.93 | 10,661 | +0.37(+1.26%) |
Dec 29, 2020 | 30.07 | 30.07 | 29.35 | 29.56 | 19,026 | -0.61(-2.01%) |
Dec 28, 2020 | 30.91 | 30.91 | 30.16 | 30.17 | 9,257 | -0.37(-1.22%) |
Dec 24, 2020 | 30.57 | 31.11 | 30.49 | 30.54 | 8,796 | -0.31(-1.00%) |
Dec 23, 2020 | 30.72 | 30.85 | 30.57 | 30.85 | 8,871 | +0.11(+0.36%) |
Dec 22, 2020 | 30.57 | 30.87 | 30.57 | 30.74 | 9,418 | +0.16(+0.51%) |
Dec 21, 2020 | 30.46 | 30.58 | 29.93 | 30.58 | 7,894 | +0.01(+0.03%) |
Dec 18, 2020 | 30.41 | 30.71 | 30.41 | 30.57 | 23,131 | +0.10(+0.32%) |
Dec 17, 2020 | 30.13 | 30.47 | 30.13 | 30.47 | 3,825 | +0.44(+1.48%) |
Dec 16, 2020 | 30.12 | 30.29 | 29.93 | 30.03 | 12,955 | -0.30(-0.99%) |
Dec 15, 2020 | 31.45 | 31.45 | 29.95 | 30.33 | 24,960 | -0.39(-1.26%) |
Dec 14, 2020 | 31.06 | 31.40 | 30.72 | 30.72 | 18,761 | +0.28(+0.91%) |
Dec 11, 2020 | 30.52 | 30.76 | 30.34 | 30.44 | 6,515 | -0.27(-0.87%) |
Dec 10, 2020 | 29.71 | 30.73 | 29.71 | 30.71 | 3,368 | +0.67(+2.24%) |
Dec 09, 2020 | 31.65 | 31.65 | 29.67 | 30.04 | 26,218 | -1.21(-3.88%) |
Dec 08, 2020 | 30.55 | 31.40 | 30.24 | 31.25 | 13,857 | +0.73(+2.38%) |
Dec 07, 2020 | 30.25 | 31.15 | 30.25 | 30.52 | 21,621 | +0.79(+2.66%) |
Dec 04, 2020 | 29.52 | 29.76 | 29.52 | 29.73 | 2,606 | +0.15(+0.51%) |
Dec 03, 2020 | 29.38 | 29.68 | 29.37 | 29.58 | 3,016 | +0.16(+0.55%) |
Dec 02, 2020 | 29.47 | 29.73 | 29.30 | 29.42 | 8,768 | -0.27(-0.90%) |
Dec 01, 2020 | 30.17 | 30.56 | 29.52 | 29.69 | 15,967 | -0.10(-0.34%) |
Nov 30, 2020 | 29.76 | 29.85 | 29.17 | 29.79 | 16,692 | +0.75(+2.58%) |
Nov 27, 2020 | 27.64 | 29.07 | 27.64 | 29.04 | 22,914 | +1.51(+5.48%) |
Nov 25, 2020 | 27.48 | 27.53 | 27.44 | 27.53 | 3,040 | +0.32(+1.17%) |
Nov 24, 2020 | 27.42 | 27.51 | 27.15 | 27.21 | 10,361 | -0.17(-0.61%) |
Nov 23, 2020 | 27.43 | 27.49 | 27.27 | 27.38 | 8,998 | +0.02(+0.07%) |
Nov 20, 2020 | 26.92 | 27.43 | 26.92 | 27.36 | 21,611 | +0.53(+1.99%) |
Nov 19, 2020 | 26.84 | 26.97 | 26.74 | 26.83 | 16,510 | +0.11(+0.40%) |
Nov 18, 2020 | 26.85 | 27.05 | 26.72 | 26.72 | 2,036 | +0.00(+0.02%) |
Nov 17, 2020 | 26.59 | 26.79 | 26.43 | 26.72 | 22,880 | +0.43(+1.63%) |
Nov 16, 2020 | 27.15 | 27.15 | 26.26 | 26.29 | 4,250 | -0.32(-1.21%) |
Nov 13, 2020 | 26.42 | 26.70 | 26.42 | 26.61 | 7,276 | +0.47(+1.78%) |
Nov 12, 2020 | 26.44 | 26.44 | 25.98 | 26.15 | 21,217 | -0.20(-0.75%) |
Nov 11, 2020 | 26.30 | 26.48 | 26.15 | 26.34 | 3,866 | +0.34(+1.33%) |
Nov 10, 2020 | 25.84 | 26.18 | 25.71 | 26.00 | 18,255 | +0.21(+0.82%) |
Nov 09, 2020 | 26.24 | 26.26 | 25.71 | 25.79 | 13,049 | +0.24(+0.92%) |
Nov 06, 2020 | 26.25 | 26.25 | 25.47 | 25.55 | 2,063 | -0.64(-2.46%) |
Nov 05, 2020 | 26.60 | 26.60 | 26.08 | 26.20 | 2,928 | +0.10(+0.39%) |
Nov 04, 2020 | 26.30 | 26.30 | 25.98 | 26.10 | 5,104 | +1.13(+4.52%) |
Nov 03, 2020 | 24.87 | 24.97 | 24.61 | 24.97 | 2,239 | +0.55(+2.26%) |
Nov 02, 2020 | 24.47 | 24.56 | 24.22 | 24.42 | 7,514 | +0.12(+0.49%) |
Oct 30, 2020 | 24.64 | 24.64 | 24.10 | 24.30 | 3,475 | -0.68(-2.74%) |
Oct 29, 2020 | 24.85 | 24.98 | 24.85 | 24.98 | 650 | +0.41(+1.68%) |
Oct 28, 2020 | 24.80 | 24.80 | 24.44 | 24.57 | 6,584 | -0.92(-3.62%) |
Oct 27, 2020 | 25.34 | 25.49 | 25.33 | 25.49 | 1,897 | +0.29(+1.15%) |
Oct 26, 2020 | 25.66 | 25.69 | 24.84 | 25.20 | 3,955 | -0.55(-2.12%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.48 | 25.75 | 5,864 | +0.28(+1.08%) |
Oct 22, 2020 | 25.32 | 25.47 | 25.32 | 25.47 | 3,109 | +0.35(+1.39%) |
Oct 21, 2020 | 25.41 | 25.44 | 25.12 | 25.12 | 2,733 | -1.08(-4.12%) |
Oct 20, 2020 | 26.54 | 26.54 | 26.12 | 26.20 | 16,205 | -0.26(-0.99%) |
Oct 19, 2020 | 27.25 | 27.25 | 26.39 | 26.46 | 9,095 | -0.75(-2.77%) |
Oct 16, 2020 | 27.22 | 27.47 | 27.18 | 27.21 | 2,171 | +0.18(+0.68%) |
Oct 15, 2020 | 26.95 | 27.19 | 26.81 | 27.03 | 2,030 | -0.21(-0.76%) |
Oct 14, 2020 | 27.37 | 27.85 | 27.23 | 27.24 | 17,634 | -0.08(-0.30%) |
Oct 13, 2020 | 26.63 | 27.36 | 26.63 | 27.32 | 12,466 | +0.39(+1.43%) |
Oct 12, 2020 | 26.89 | 26.96 | 26.81 | 26.93 | 2,678 | +0.17(+0.63%) |
Oct 09, 2020 | 26.45 | 26.77 | 26.45 | 26.77 | 3,040 | +0.42(+1.58%) |
Oct 08, 2020 | 26.40 | 26.47 | 26.21 | 26.35 | 6,085 | +0.09(+0.33%) |
Oct 07, 2020 | 25.78 | 26.31 | 25.78 | 26.26 | 5,514 | +0.68(+2.67%) |
Oct 06, 2020 | 25.78 | 25.97 | 25.58 | 25.58 | 3,029 | -0.25(-0.96%) |
Oct 05, 2020 | 24.75 | 25.83 | 24.75 | 25.83 | 6,083 | +1.24(+5.05%) |
Oct 02, 2020 | 25.00 | 25.00 | 24.55 | 24.59 | 16,724 | -0.86(-3.39%) |
Oct 01, 2020 | 25.20 | 25.45 | 25.20 | 25.45 | 2,302 | +0.16(+0.64%) |
Sep 30, 2020 | 25.19 | 25.33 | 25.19 | 25.29 | 2,216 | +0.25(+1.01%) |
Sep 29, 2020 | 25.10 | 25.10 | 24.96 | 25.03 | 1,377 | +0.18(+0.72%) |
Sep 28, 2020 | 24.95 | 24.95 | 24.61 | 24.85 | 58,620 | +0.05(+0.20%) |
Sep 25, 2020 | 24.20 | 24.80 | 24.20 | 24.80 | 3,475 | +0.64(+2.66%) |
Sep 24, 2020 | 24.27 | 24.46 | 23.93 | 24.16 | 8,332 | -0.49(-1.98%) |
Sep 23, 2020 | 25.18 | 25.29 | 24.65 | 24.65 | 5,848 | -0.72(-2.84%) |
Sep 22, 2020 | 25.44 | 25.44 | 24.86 | 25.37 | 10,110 | -0.12(-0.48%) |
Sep 21, 2020 | 26.66 | 26.66 | 25.21 | 25.49 | 15,878 | -1.28(-4.78%) |
Sep 18, 2020 | 26.60 | 26.83 | 26.34 | 26.77 | 18,787 | +0.42(+1.59%) |
Sep 17, 2020 | 25.41 | 26.35 | 25.39 | 26.35 | 23,813 | +0.45(+1.74%) |
Sep 16, 2020 | 25.83 | 26.01 | 25.79 | 25.90 | 11,397 | +0.27(+1.05%) |
Sep 15, 2020 | 25.52 | 25.78 | 25.50 | 25.63 | 20,516 | +0.15(+0.57%) |
Sep 14, 2020 | 24.67 | 25.55 | 24.67 | 25.49 | 40,066 | +1.41(+5.87%) |
Sep 11, 2020 | 24.20 | 24.38 | 24.06 | 24.07 | 11,620 | +0.23(+0.98%) |
Sep 10, 2020 | 23.79 | 24.40 | 23.79 | 23.84 | 11,966 | +0.00(+0.00%) |
Sep 09, 2020 | 23.36 | 23.89 | 23.36 | 23.84 | 16,703 | +1.02(+4.46%) |
Sep 08, 2020 | 22.89 | 23.02 | 22.82 | 22.82 | 8,962 | -0.15(-0.65%) |
Sep 04, 2020 | 23.33 | 23.33 | 22.09 | 22.97 | 9,773 | -0.23(-1.01%) |
Sep 03, 2020 | 24.12 | 24.17 | 23.20 | 23.20 | 16,444 | -0.90(-3.74%) |
Sep 02, 2020 | 24.00 | 24.11 | 23.78 | 24.11 | 6,443 | +0.09(+0.37%) |