Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.93 | 39.17 | 38.42 | 38.77 | 222,546 | +0.50(+1.29%) |
Sep 29, 2021 | 38.95 | 39.34 | 38.19 | 38.28 | 334,268 | -0.51(-1.32%) |
Sep 28, 2021 | 39.95 | 40.08 | 38.65 | 38.79 | 577,014 | -1.55(-3.85%) |
Sep 27, 2021 | 40.78 | 40.99 | 40.22 | 40.34 | 316,680 | -0.24(-0.60%) |
Sep 24, 2021 | 40.04 | 40.74 | 39.60 | 40.59 | 464,667 | -1.09(-2.63%) |
Sep 23, 2021 | 41.11 | 41.77 | 41.07 | 41.68 | 393,307 | +0.89(+2.19%) |
Sep 22, 2021 | 39.72 | 41.12 | 39.72 | 40.79 | 312,683 | +1.27(+3.21%) |
Sep 21, 2021 | 40.04 | 40.35 | 39.41 | 39.52 | 502,770 | -0.37(-0.94%) |
Sep 20, 2021 | 40.13 | 40.36 | 39.21 | 39.89 | 903,043 | -2.22(-5.28%) |
Sep 17, 2021 | 42.21 | 42.24 | 41.76 | 42.11 | 404,910 | -0.09(-0.21%) |
Sep 16, 2021 | 42.14 | 42.43 | 41.61 | 42.20 | 309,925 | -0.17(-0.39%) |
Sep 15, 2021 | 42.37 | 42.42 | 41.85 | 42.37 | 435,604 | +0.01(+0.02%) |
Sep 14, 2021 | 42.97 | 43.13 | 42.12 | 42.36 | 395,482 | +0.08(+0.18%) |
Sep 13, 2021 | 42.51 | 42.70 | 41.51 | 42.28 | 392,148 | -0.07(-0.16%) |
Sep 10, 2021 | 43.82 | 43.82 | 42.28 | 42.35 | 396,985 | -1.08(-2.48%) |
Sep 09, 2021 | 43.37 | 44.05 | 43.37 | 43.43 | 284,216 | +0.36(+0.83%) |
Sep 08, 2021 | 43.80 | 43.80 | 42.26 | 43.07 | 479,169 | -0.96(-2.19%) |
Sep 07, 2021 | 45.88 | 46.20 | 43.34 | 44.03 | 1,258,191 | -1.64(-3.59%) |
Sep 03, 2021 | 45.00 | 45.81 | 44.84 | 45.68 | 428,311 | +1.37(+3.10%) |
Sep 02, 2021 | 44.65 | 44.92 | 44.11 | 44.30 | 462,627 | +0.64(+1.47%) |
Sep 01, 2021 | 43.23 | 44.38 | 43.08 | 43.66 | 879,809 | +0.67(+1.56%) |
Aug 31, 2021 | 43.23 | 43.33 | 42.71 | 42.99 | 358,737 | -0.26(-0.60%) |
Aug 30, 2021 | 42.85 | 43.30 | 42.32 | 43.25 | 477,667 | +0.27(+0.63%) |
Aug 27, 2021 | 41.69 | 43.08 | 41.58 | 42.98 | 371,770 | +1.41(+3.38%) |
Aug 26, 2021 | 42.00 | 42.41 | 41.44 | 41.58 | 378,325 | -1.07(-2.51%) |
Aug 25, 2021 | 42.04 | 42.96 | 42.03 | 42.64 | 434,872 | +0.45(+1.07%) |
Aug 24, 2021 | 42.17 | 42.17 | 41.52 | 42.19 | 289,224 | +0.12(+0.29%) |
Aug 23, 2021 | 42.45 | 42.77 | 41.88 | 42.07 | 453,288 | +0.90(+2.19%) |
Aug 20, 2021 | 40.07 | 41.50 | 40.07 | 41.17 | 497,047 | +1.46(+3.67%) |
Aug 19, 2021 | 39.26 | 39.94 | 39.15 | 39.71 | 517,378 | +0.04(+0.11%) |
Aug 18, 2021 | 39.68 | 40.67 | 39.49 | 39.67 | 286,620 | +0.00(+0.00%) |
Aug 17, 2021 | 41.25 | 41.38 | 39.30 | 39.67 | 532,123 | -2.08(-4.99%) |
Aug 16, 2021 | 42.77 | 42.82 | 41.58 | 41.75 | 467,373 | -0.98(-2.30%) |
Aug 13, 2021 | 43.56 | 43.83 | 42.64 | 42.73 | 310,549 | +0.01(+0.02%) |
Aug 12, 2021 | 43.13 | 43.13 | 42.13 | 42.72 | 359,805 | -1.22(-2.77%) |
Aug 11, 2021 | 44.19 | 44.76 | 43.66 | 43.94 | 452,486 | +0.60(+1.38%) |
Aug 10, 2021 | 43.98 | 44.11 | 42.88 | 43.34 | 703,672 | -0.59(-1.34%) |
Aug 09, 2021 | 43.53 | 44.62 | 43.53 | 43.93 | 753,781 | +1.49(+3.50%) |
Aug 06, 2021 | 41.29 | 42.71 | 41.09 | 42.44 | 517,388 | +1.15(+2.78%) |
Aug 05, 2021 | 39.51 | 41.64 | 39.42 | 41.30 | 615,302 | +1.29(+3.23%) |
Aug 04, 2021 | 39.09 | 40.01 | 39.09 | 40.00 | 225,493 | +1.06(+2.72%) |
Aug 03, 2021 | 39.00 | 39.13 | 38.36 | 38.94 | 208,525 | -0.28(-0.71%) |
Aug 02, 2021 | 38.97 | 39.83 | 38.88 | 39.22 | 303,753 | +0.36(+0.92%) |
Jul 30, 2021 | 38.15 | 38.95 | 37.96 | 38.87 | 182,787 | -0.02(-0.04%) |
Jul 29, 2021 | 39.27 | 39.65 | 38.88 | 38.88 | 213,798 | -0.52(-1.32%) |
Jul 28, 2021 | 39.26 | 39.68 | 38.85 | 39.40 | 225,541 | +0.92(+2.39%) |
Jul 27, 2021 | 39.73 | 39.76 | 37.85 | 38.48 | 342,506 | -1.82(-4.50%) |
Jul 26, 2021 | 39.57 | 40.51 | 39.38 | 40.30 | 591,177 | +2.81(+7.51%) |
Jul 23, 2021 | 37.87 | 37.94 | 37.26 | 37.49 | 233,028 | -0.27(-0.71%) |
Jul 22, 2021 | 38.35 | 38.35 | 37.47 | 37.75 | 408,963 | -0.02(-0.05%) |
Jul 21, 2021 | 36.76 | 38.12 | 36.67 | 37.77 | 310,022 | +2.05(+5.74%) |
Jul 20, 2021 | 34.87 | 35.91 | 34.37 | 35.72 | 529,235 | +0.63(+1.81%) |
Jul 19, 2021 | 35.17 | 35.32 | 34.58 | 35.09 | 774,786 | -1.00(-2.77%) |
Jul 16, 2021 | 37.02 | 37.14 | 36.03 | 36.09 | 457,798 | -0.52(-1.42%) |
Jul 15, 2021 | 37.12 | 37.47 | 35.98 | 36.61 | 591,644 | -1.01(-2.68%) |
Jul 14, 2021 | 39.01 | 39.04 | 37.58 | 37.62 | 474,353 | -0.94(-2.43%) |
Jul 13, 2021 | 39.25 | 39.30 | 38.55 | 38.55 | 291,273 | -0.96(-2.42%) |
Jul 12, 2021 | 40.09 | 40.09 | 39.38 | 39.51 | 241,807 | -0.43(-1.07%) |
Jul 09, 2021 | 39.52 | 40.07 | 39.40 | 39.93 | 175,953 | +0.63(+1.59%) |
Jul 08, 2021 | 39.08 | 39.40 | 38.50 | 39.31 | 502,291 | -1.12(-2.77%) |
Jul 07, 2021 | 41.26 | 41.26 | 40.05 | 40.43 | 290,551 | -0.50(-1.21%) |
Jul 06, 2021 | 41.53 | 41.61 | 40.58 | 40.92 | 237,822 | -0.20(-0.49%) |
Jul 02, 2021 | 41.23 | 41.35 | 40.85 | 41.12 | 190,718 | +0.22(+0.53%) |
Jul 01, 2021 | 41.13 | 41.30 | 40.71 | 40.91 | 297,134 | -0.50(-1.20%) |
Jun 30, 2021 | 41.01 | 41.78 | 40.76 | 41.40 | 962,436 | -0.21(-0.50%) |
Jun 29, 2021 | 41.20 | 42.08 | 41.11 | 41.61 | 409,399 | +0.95(+2.33%) |
Jun 28, 2021 | 39.98 | 40.73 | 39.79 | 40.66 | 419,692 | +1.30(+3.31%) |
Jun 25, 2021 | 39.56 | 39.80 | 39.15 | 39.36 | 436,433 | -0.68(-1.69%) |
Jun 24, 2021 | 39.65 | 40.13 | 39.40 | 40.04 | 288,421 | +1.09(+2.79%) |
Jun 23, 2021 | 39.37 | 39.77 | 38.91 | 38.95 | 378,805 | +0.35(+0.90%) |
Jun 22, 2021 | 37.52 | 38.69 | 36.75 | 38.61 | 622,230 | -0.29(-0.74%) |
Jun 21, 2021 | 38.94 | 39.11 | 38.43 | 38.89 | 467,271 | -0.92(-2.31%) |
Jun 18, 2021 | 40.18 | 40.49 | 39.44 | 39.81 | 382,999 | -0.99(-2.43%) |
Jun 17, 2021 | 40.28 | 41.32 | 40.27 | 40.80 | 298,836 | +0.45(+1.12%) |
Jun 16, 2021 | 40.99 | 41.09 | 39.89 | 40.35 | 382,552 | -0.95(-2.29%) |
Jun 15, 2021 | 41.76 | 41.78 | 40.60 | 41.30 | 295,551 | -0.04(-0.10%) |
Jun 14, 2021 | 40.76 | 41.93 | 40.69 | 41.34 | 588,760 | +1.75(+4.41%) |
Jun 11, 2021 | 40.32 | 40.39 | 39.41 | 39.60 | 210,854 | -0.50(-1.26%) |
Jun 10, 2021 | 40.14 | 40.74 | 39.67 | 40.10 | 338,152 | +0.32(+0.81%) |
Jun 09, 2021 | 39.25 | 40.25 | 38.81 | 39.78 | 357,428 | +1.24(+3.22%) |
Jun 08, 2021 | 39.08 | 39.22 | 37.53 | 38.54 | 722,806 | -1.16(-2.93%) |
Jun 07, 2021 | 40.00 | 40.11 | 39.57 | 39.70 | 377,355 | -0.35(-0.87%) |
Jun 04, 2021 | 39.73 | 40.10 | 39.57 | 40.05 | 331,422 | +0.10(+0.26%) |
Jun 03, 2021 | 40.63 | 40.63 | 39.67 | 39.94 | 412,282 | -0.71(-1.75%) |
Jun 02, 2021 | 40.60 | 40.70 | 40.15 | 40.66 | 343,009 | +0.62(+1.54%) |
Jun 01, 2021 | 40.33 | 40.61 | 39.86 | 40.04 | 366,006 | +0.24(+0.61%) |
May 28, 2021 | 40.26 | 40.62 | 39.71 | 39.80 | 381,586 | -0.82(-2.01%) |
May 27, 2021 | 40.77 | 40.79 | 40.01 | 40.61 | 456,158 | +0.52(+1.30%) |
May 26, 2021 | 39.41 | 40.23 | 39.21 | 40.09 | 603,295 | +1.53(+3.96%) |
May 25, 2021 | 38.25 | 38.87 | 38.21 | 38.56 | 462,148 | +0.14(+0.36%) |
May 24, 2021 | 37.92 | 38.55 | 37.40 | 38.42 | 694,327 | +1.41(+3.80%) |
May 21, 2021 | 38.74 | 39.08 | 36.94 | 37.02 | 827,807 | -1.35(-3.51%) |
May 20, 2021 | 38.58 | 38.81 | 37.78 | 38.36 | 584,947 | +1.16(+3.13%) |
May 19, 2021 | 34.74 | 37.40 | 33.98 | 37.20 | 1,519,669 | -1.22(-3.19%) |
May 18, 2021 | 38.33 | 39.27 | 38.21 | 38.42 | 463,667 | -0.07(-0.18%) |
May 17, 2021 | 38.21 | 39.08 | 37.67 | 38.49 | 1,077,807 | -1.23(-3.10%) |
May 14, 2021 | 38.47 | 39.78 | 38.31 | 39.73 | 863,963 | +2.43(+6.52%) |
May 13, 2021 | 38.58 | 39.61 | 36.43 | 37.29 | 1,795,149 | -2.02(-5.15%) |
May 12, 2021 | 40.66 | 41.36 | 39.13 | 39.32 | 942,827 | -2.13(-5.13%) |
May 11, 2021 | 39.87 | 41.76 | 39.09 | 41.45 | 1,258,322 | -0.23(-0.54%) |
May 10, 2021 | 43.63 | 43.73 | 41.59 | 41.67 | 1,341,535 | -2.13(-4.86%) |
May 07, 2021 | 43.43 | 44.38 | 43.25 | 43.80 | 681,082 | +0.91(+2.13%) |
May 06, 2021 | 44.31 | 44.32 | 42.18 | 42.89 | 1,105,529 | -1.49(-3.35%) |
May 05, 2021 | 44.86 | 45.48 | 44.15 | 44.37 | 579,190 | +0.50(+1.15%) |
May 04, 2021 | 44.97 | 45.03 | 43.01 | 43.87 | 1,006,487 | -2.13(-4.63%) |
May 03, 2021 | 46.84 | 47.13 | 45.63 | 46.00 | 721,610 | +0.04(+0.09%) |
Apr 30, 2021 | 44.91 | 45.96 | 44.75 | 45.95 | 727,909 | +1.32(+2.96%) |
Apr 29, 2021 | 46.07 | 46.14 | 44.39 | 44.63 | 1,048,528 | -1.39(-3.02%) |
Apr 28, 2021 | 45.68 | 46.19 | 45.20 | 46.02 | 726,413 | +0.38(+0.84%) |
Apr 27, 2021 | 45.80 | 46.06 | 45.21 | 45.64 | 637,519 | +0.18(+0.40%) |
Apr 26, 2021 | 44.74 | 45.68 | 44.67 | 45.46 | 1,090,445 | +2.02(+4.66%) |
Apr 23, 2021 | 41.52 | 43.64 | 41.09 | 43.43 | 1,210,688 | +0.46(+1.07%) |
Apr 22, 2021 | 44.95 | 45.34 | 42.89 | 42.97 | 1,041,007 | -1.90(-4.24%) |
Apr 21, 2021 | 42.99 | 45.28 | 42.73 | 44.88 | 1,479,172 | +1.16(+2.66%) |
Apr 20, 2021 | 44.21 | 44.29 | 42.49 | 43.71 | 1,466,660 | -0.77(-1.74%) |
Apr 19, 2021 | 45.15 | 45.62 | 43.38 | 44.49 | 2,116,105 | -2.24(-4.80%) |
Apr 16, 2021 | 47.07 | 47.13 | 46.04 | 46.73 | 1,479,768 | -1.09(-2.27%) |
Apr 15, 2021 | 48.97 | 49.30 | 46.92 | 47.81 | 1,196,200 | -0.63(-1.31%) |
Apr 14, 2021 | 53.22 | 53.46 | 48.33 | 48.45 | 2,475,744 | -3.53(-6.78%) |
Apr 13, 2021 | 52.01 | 52.30 | 51.34 | 51.97 | 1,577,642 | +1.51(+2.99%) |
Apr 12, 2021 | 51.23 | 51.59 | 50.04 | 50.46 | 1,656,163 | +0.49(+0.97%) |
Apr 09, 2021 | 49.94 | 50.22 | 49.21 | 49.97 | 650,996 | +0.48(+0.97%) |
Apr 08, 2021 | 48.74 | 49.69 | 48.69 | 49.50 | 787,050 | +1.67(+3.49%) |
Apr 07, 2021 | 49.12 | 49.59 | 47.59 | 47.83 | 846,380 | -2.28(-4.56%) |
Apr 06, 2021 | 50.76 | 50.97 | 49.82 | 50.11 | 926,782 | -0.81(-1.59%) |
Apr 05, 2021 | 49.76 | 51.07 | 49.29 | 50.92 | 1,274,810 | +1.66(+3.37%) |
Apr 01, 2021 | 49.28 | 50.11 | 48.92 | 49.26 | 858,937 | +0.76(+1.58%) |
Mar 31, 2021 | 47.01 | 48.94 | 46.96 | 48.50 | 1,027,223 | +1.30(+2.76%) |
Mar 30, 2021 | 46.51 | 47.24 | 45.74 | 47.20 | 547,300 | +1.35(+2.94%) |
Mar 29, 2021 | 47.46 | 47.59 | 45.29 | 45.85 | 1,077,839 | +0.43(+0.94%) |
Mar 26, 2021 | 45.21 | 45.93 | 44.30 | 45.42 | 763,602 | +0.85(+1.91%) |
Mar 25, 2021 | 41.59 | 44.66 | 40.55 | 44.57 | 1,450,246 | +0.30(+0.69%) |
Mar 24, 2021 | 48.40 | 48.46 | 43.96 | 44.27 | 1,346,004 | -2.49(-5.33%) |
Mar 23, 2021 | 48.65 | 49.08 | 46.52 | 46.76 | 984,468 | -2.41(-4.89%) |
Mar 22, 2021 | 51.12 | 51.42 | 49.05 | 49.17 | 1,103,435 | -2.07(-4.03%) |
Mar 19, 2021 | 50.83 | 51.97 | 49.64 | 51.23 | 1,184,206 | +1.16(+2.32%) |
Mar 18, 2021 | 51.53 | 53.54 | 49.98 | 50.07 | 1,555,699 | -1.86(-3.58%) |
Mar 17, 2021 | 48.23 | 52.15 | 47.65 | 51.93 | 1,167,068 | +2.77(+5.64%) |
Mar 16, 2021 | 50.44 | 50.70 | 48.47 | 49.16 | 1,066,107 | -1.68(-3.31%) |
Mar 15, 2021 | 50.28 | 51.62 | 49.88 | 50.84 | 1,323,228 | +1.06(+2.13%) |
Mar 12, 2021 | 48.33 | 50.59 | 47.24 | 49.78 | 958,763 | -0.23(-0.47%) |
Mar 11, 2021 | 48.65 | 50.10 | 47.78 | 50.02 | 1,351,520 | +2.82(+5.98%) |
Mar 10, 2021 | 49.18 | 49.19 | 46.25 | 47.20 | 1,260,390 | +0.42(+0.89%) |
Mar 09, 2021 | 45.51 | 47.46 | 44.93 | 46.78 | 1,324,186 | +4.44(+10.48%) |
Mar 08, 2021 | 43.89 | 44.55 | 41.88 | 42.34 | 1,197,091 | -0.21(-0.49%) |
Mar 05, 2021 | 43.82 | 44.08 | 38.00 | 42.55 | 2,303,243 | -0.46(-1.07%) |
Mar 04, 2021 | 46.40 | 47.53 | 41.47 | 43.01 | 2,009,015 | -4.46(-9.39%) |
Mar 03, 2021 | 49.94 | 50.36 | 47.22 | 47.46 | 1,363,079 | -0.23(-0.49%) |
Mar 02, 2021 | 50.20 | 50.78 | 47.53 | 47.70 | 1,431,313 | -1.29(-2.64%) |
Mar 01, 2021 | 46.92 | 49.07 | 46.25 | 48.99 | 1,480,403 | +5.02(+11.42%) |
Feb 26, 2021 | 43.60 | 45.57 | 42.39 | 43.97 | 1,534,919 | -1.33(-2.93%) |
Feb 25, 2021 | 49.24 | 49.77 | 44.69 | 45.30 | 1,715,202 | -2.31(-4.85%) |
Feb 24, 2021 | 47.66 | 48.21 | 46.33 | 47.61 | 2,159,076 | +2.46(+5.44%) |
Feb 23, 2021 | 46.09 | 47.27 | 41.71 | 45.15 | 3,940,125 | -6.05(-11.82%) |
Feb 22, 2021 | 49.42 | 54.10 | 48.65 | 51.21 | 2,542,082 | -2.27(-4.24%) |
Feb 19, 2021 | 52.50 | 54.66 | 52.03 | 53.47 | 2,705,424 | +2.86(+5.65%) |
Feb 18, 2021 | 51.28 | 52.11 | 48.90 | 50.62 | 2,447,221 | -1.93(-3.67%) |
Feb 17, 2021 | 51.52 | 52.63 | 49.29 | 52.55 | 2,972,375 | +2.74(+5.49%) |
Feb 16, 2021 | 50.50 | 51.83 | 49.45 | 49.81 | 3,997,376 | +2.49(+5.27%) |
Feb 12, 2021 | 45.69 | 47.55 | 44.90 | 47.32 | 1,957,480 | +2.38(+5.30%) |
Feb 11, 2021 | 45.46 | 45.71 | 44.13 | 44.94 | 1,359,832 | +1.89(+4.40%) |
Feb 10, 2021 | 45.21 | 45.28 | 41.13 | 43.04 | 2,428,597 | -2.70(-5.90%) |
Feb 09, 2021 | 43.76 | 46.16 | 43.25 | 45.74 | 2,890,415 | +3.29(+7.75%) |
Feb 08, 2021 | 41.38 | 42.49 | 40.97 | 42.45 | 2,017,672 | +4.18(+10.91%) |
Feb 05, 2021 | 37.78 | 38.30 | 37.39 | 38.28 | 770,050 | +1.05(+2.82%) |
Feb 04, 2021 | 37.59 | 37.61 | 36.41 | 37.22 | 765,754 | +0.54(+1.47%) |
Feb 03, 2021 | 36.31 | 37.07 | 36.05 | 36.69 | 1,097,916 | +1.03(+2.90%) |
Feb 02, 2021 | 34.75 | 35.72 | 34.52 | 35.65 | 675,439 | +1.53(+4.48%) |
Feb 01, 2021 | 33.69 | 34.18 | 33.13 | 34.12 | 574,215 | +0.76(+2.29%) |
Jan 29, 2021 | 35.25 | 35.25 | 33.19 | 33.36 | 611,043 | +0.04(+0.13%) |
Jan 28, 2021 | 32.39 | 33.72 | 32.39 | 33.32 | 442,226 | +1.24(+3.87%) |
Jan 27, 2021 | 32.42 | 32.74 | 31.67 | 32.07 | 678,997 | -1.55(-4.62%) |
Jan 26, 2021 | 33.59 | 33.72 | 33.23 | 33.63 | 365,623 | -0.07(-0.21%) |
Jan 25, 2021 | 34.54 | 34.71 | 33.14 | 33.70 | 592,322 | +0.01(+0.03%) |
Jan 22, 2021 | 32.80 | 33.78 | 32.73 | 33.69 | 661,013 | +0.94(+2.86%) |
Jan 21, 2021 | 32.93 | 33.00 | 32.05 | 32.75 | 1,009,651 | -0.98(-2.91%) |
Jan 20, 2021 | 34.57 | 34.73 | 33.01 | 33.73 | 641,375 | -0.91(-2.63%) |
Jan 19, 2021 | 35.18 | 35.26 | 34.51 | 34.65 | 503,505 | +0.32(+0.94%) |
Jan 15, 2021 | 35.15 | 35.25 | 33.98 | 34.32 | 689,107 | -1.35(-3.80%) |
Jan 14, 2021 | 35.29 | 36.01 | 35.29 | 35.68 | 804,461 | +1.32(+3.84%) |
Jan 13, 2021 | 34.21 | 34.43 | 33.72 | 34.36 | 555,274 | -0.29(-0.83%) |
Jan 12, 2021 | 34.11 | 34.84 | 33.70 | 34.65 | 678,647 | +0.96(+2.84%) |
Jan 11, 2021 | 33.11 | 34.07 | 31.44 | 33.69 | 1,767,913 | -2.44(-6.75%) |
Jan 08, 2021 | 35.52 | 36.40 | 35.17 | 36.13 | 1,370,501 | +1.81(+5.26%) |
Jan 07, 2021 | 33.51 | 34.91 | 33.44 | 34.32 | 1,273,248 | +2.06(+6.38%) |
Jan 06, 2021 | 31.94 | 32.86 | 31.79 | 32.27 | 982,778 | +0.43(+1.36%) |
Jan 05, 2021 | 30.75 | 31.83 | 30.70 | 31.83 | 732,356 | +0.97(+3.15%) |
Jan 04, 2021 | 31.69 | 31.87 | 30.48 | 30.86 | 772,920 | +0.48(+1.57%) |
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 577,452 | -0.04(-0.14%) | |
Dec 30, 2020 | 30.24 | 30.71 | 30.09 | 30.42 | 577,452 | +0.74(+2.49%) |
Dec 29, 2020 | 30.11 | 30.11 | 29.02 | 29.69 | 341,365 | +0.16(+0.55%) |
Dec 28, 2020 | 30.02 | 30.13 | 29.44 | 29.52 | 885,029 | +0.89(+3.13%) |
Dec 24, 2020 | 29.30 | 29.30 | 28.44 | 28.63 | 295,180 | -0.61(-2.07%) |
Dec 23, 2020 | 30.39 | 30.48 | 29.21 | 29.23 | 581,907 | -0.93(-3.08%) |
Dec 22, 2020 | 29.62 | 30.17 | 29.28 | 30.16 | 564,336 | +1.20(+4.15%) |
Dec 21, 2020 | 27.78 | 29.16 | 27.78 | 28.96 | 534,822 | +0.84(+3.00%) |
Dec 18, 2020 | 28.25 | 28.27 | 27.88 | 28.12 | 431,327 | -0.16(-0.57%) |
Dec 17, 2020 | 28.02 | 28.64 | 28.01 | 28.28 | 754,125 | +1.23(+4.54%) |
Dec 16, 2020 | 26.87 | 27.20 | 26.53 | 27.05 | 734,578 | +0.77(+2.92%) |
Dec 15, 2020 | 25.64 | 26.28 | 25.59 | 26.28 | 198,628 | +0.82(+3.21%) |
Dec 14, 2020 | 25.52 | 25.76 | 25.43 | 25.47 | 232,305 | +0.26(+1.05%) |
Dec 11, 2020 | 25.30 | 25.43 | 25.01 | 25.20 | 370,178 | -0.19(-0.74%) |
Dec 10, 2020 | 24.71 | 25.43 | 24.61 | 25.39 | 145,262 | +0.46(+1.85%) |
Dec 09, 2020 | 25.56 | 25.56 | 24.83 | 24.93 | 296,166 | -0.63(-2.47%) |
Dec 08, 2020 | 25.88 | 25.88 | 25.47 | 25.56 | 222,094 | -0.42(-1.61%) |
Dec 07, 2020 | 25.92 | 26.20 | 25.90 | 25.98 | 252,981 | -0.07(-0.26%) |
Dec 04, 2020 | 26.08 | 26.12 | 25.90 | 26.05 | 192,248 | +0.07(+0.26%) |
Dec 03, 2020 | 25.86 | 26.15 | 25.81 | 25.98 | 146,393 | +0.22(+0.86%) |
Dec 02, 2020 | 25.79 | 25.86 | 25.50 | 25.76 | 165,866 | -0.17(-0.66%) |
Dec 01, 2020 | 26.11 | 26.20 | 25.77 | 25.93 | 401,604 | +0.12(+0.48%) |
Nov 30, 2020 | 25.54 | 25.93 | 25.41 | 25.80 | 261,562 | +0.58(+2.31%) |
Nov 27, 2020 | 25.39 | 25.39 | 25.01 | 25.22 | 121,006 | -0.21(-0.84%) |
Nov 25, 2020 | 25.41 | 25.67 | 25.13 | 25.43 | 519,000 | +0.16(+0.64%) |
Nov 24, 2020 | 25.42 | 25.56 | 25.13 | 25.27 | 766,621 | +0.29(+1.16%) |
Nov 23, 2020 | 24.37 | 24.98 | 24.37 | 24.98 | 233,348 | +1.00(+4.16%) |
Nov 20, 2020 | 23.80 | 24.08 | 23.79 | 23.98 | 222,177 | +0.30(+1.26%) |
Nov 19, 2020 | 23.43 | 23.69 | 23.39 | 23.69 | 226,959 | +0.32(+1.39%) |
Nov 18, 2020 | 23.86 | 23.93 | 23.36 | 23.36 | 163,768 | -0.36(-1.51%) |
Nov 17, 2020 | 23.35 | 23.79 | 23.26 | 23.72 | 225,393 | +0.40(+1.72%) |
Nov 16, 2020 | 23.04 | 23.37 | 22.97 | 23.32 | 163,923 | +0.40(+1.73%) |
Nov 13, 2020 | 22.76 | 22.95 | 22.66 | 22.92 | 47,651 | +0.44(+1.95%) |
Nov 12, 2020 | 22.62 | 22.79 | 22.39 | 22.48 | 98,120 | -0.15(-0.68%) |
Nov 11, 2020 | 22.28 | 22.71 | 22.28 | 22.64 | 96,005 | +0.51(+2.31%) |
Nov 10, 2020 | 22.58 | 22.58 | 21.97 | 22.13 | 104,289 | -0.60(-2.66%) |
Nov 09, 2020 | 23.87 | 23.96 | 22.72 | 22.73 | 170,025 | -0.52(-2.24%) |
Nov 06, 2020 | 23.06 | 23.29 | 22.87 | 23.25 | 109,973 | +0.28(+1.22%) |
Nov 05, 2020 | 22.63 | 22.99 | 22.63 | 22.97 | 103,820 | +0.82(+3.69%) |
Nov 04, 2020 | 21.79 | 22.25 | 21.71 | 22.15 | 138,766 | +0.77(+3.59%) |
Nov 03, 2020 | 21.16 | 21.50 | 21.16 | 21.39 | 59,748 | +0.28(+1.33%) |
Nov 02, 2020 | 21.41 | 21.41 | 20.90 | 21.10 | 123,951 | -0.09(-0.44%) |
Oct 30, 2020 | 21.35 | 21.47 | 20.98 | 21.20 | 101,992 | -0.32(-1.47%) |
Oct 29, 2020 | 21.43 | 21.60 | 21.31 | 21.51 | 40,104 | +0.14(+0.68%) |
Oct 28, 2020 | 21.74 | 21.74 | 21.31 | 21.37 | 67,179 | -0.66(-2.98%) |
Oct 27, 2020 | 21.91 | 22.07 | 21.84 | 22.02 | 53,866 | +0.31(+1.41%) |
Oct 26, 2020 | 21.97 | 22.12 | 21.52 | 21.72 | 70,555 | -0.43(-1.96%) |
Oct 23, 2020 | 22.25 | 22.25 | 21.94 | 22.15 | 45,890 | -0.03(-0.11%) |
Oct 22, 2020 | 22.26 | 22.28 | 21.91 | 22.18 | 65,375 | -0.05(-0.23%) |
Oct 21, 2020 | 21.98 | 22.36 | 21.98 | 22.23 | 89,474 | +0.26(+1.20%) |
Oct 20, 2020 | 21.97 | 22.14 | 21.95 | 21.97 | 34,242 | +0.13(+0.59%) |
Oct 19, 2020 | 21.93 | 22.09 | 21.78 | 21.84 | 69,891 | +0.01(+0.04%) |
Oct 16, 2020 | 21.91 | 21.98 | 21.83 | 21.83 | 93,894 | -0.04(-0.19%) |
Oct 15, 2020 | 21.94 | 21.94 | 21.54 | 21.87 | 32,553 | -0.13(-0.58%) |
Oct 14, 2020 | 22.20 | 22.28 | 21.96 | 22.00 | 27,532 | -0.15(-0.67%) |
Oct 13, 2020 | 22.08 | 22.18 | 22.04 | 22.15 | 32,321 | +0.06(+0.25%) |
Oct 12, 2020 | 21.97 | 22.15 | 21.93 | 22.09 | 73,151 | +0.28(+1.29%) |
Oct 09, 2020 | 21.79 | 21.85 | 21.74 | 21.81 | 74,176 | +0.14(+0.67%) |
Oct 08, 2020 | 21.52 | 21.67 | 21.49 | 21.67 | 29,449 | +0.33(+1.56%) |
Oct 07, 2020 | 21.25 | 21.35 | 21.17 | 21.33 | 51,612 | +0.33(+1.58%) |
Oct 06, 2020 | 21.26 | 21.34 | 20.97 | 21.00 | 29,019 | -0.24(-1.14%) |
Oct 05, 2020 | 21.01 | 21.24 | 21.01 | 21.24 | 54,821 | +0.41(+1.98%) |
Oct 02, 2020 | 20.80 | 21.01 | 20.78 | 20.83 | 34,271 | -0.26(-1.21%) |