Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.12 | 31.37 | 30.43 | 30.79 | 84,707 | -0.23(-0.73%) |
Sep 29, 2021 | 31.00 | 31.14 | 30.41 | 31.02 | 46,741 | +0.03(+0.09%) |
Sep 28, 2021 | 30.79 | 31.30 | 30.63 | 30.99 | 141,908 | -0.09(-0.30%) |
Sep 27, 2021 | 31.50 | 31.69 | 30.76 | 31.08 | 47,564 | -0.54(-1.71%) |
Sep 24, 2021 | 31.33 | 31.88 | 30.83 | 31.62 | 89,506 | +0.04(+0.12%) |
Sep 23, 2021 | 30.37 | 31.65 | 30.28 | 31.58 | 147,542 | +1.29(+4.25%) |
Sep 22, 2021 | 30.41 | 30.60 | 30.14 | 30.30 | 60,486 | -0.01(-0.03%) |
Sep 21, 2021 | 29.70 | 30.37 | 29.69 | 30.31 | 120,385 | +0.57(+1.91%) |
Sep 20, 2021 | 29.99 | 30.16 | 29.49 | 29.74 | 67,106 | -0.86(-2.81%) |
Sep 17, 2021 | 31.00 | 31.17 | 30.38 | 30.60 | 86,565 | -0.39(-1.25%) |
Sep 16, 2021 | 30.47 | 30.99 | 30.23 | 30.99 | 57,967 | +0.59(+1.93%) |
Sep 15, 2021 | 29.98 | 30.45 | 29.61 | 30.40 | 97,040 | +0.31(+1.04%) |
Sep 14, 2021 | 30.23 | 30.36 | 29.88 | 30.09 | 94,506 | -0.31(-1.03%) |
Sep 13, 2021 | 29.99 | 30.70 | 29.46 | 30.40 | 241,642 | +0.39(+1.29%) |
Sep 10, 2021 | 30.56 | 30.56 | 29.85 | 30.01 | 90,802 | -0.42(-1.37%) |
Sep 09, 2021 | 30.99 | 31.02 | 29.94 | 30.43 | 104,227 | -0.60(-1.92%) |
Sep 08, 2021 | 31.02 | 31.29 | 30.85 | 31.03 | 117,548 | -0.03(-0.09%) |
Sep 07, 2021 | 31.24 | 31.45 | 30.97 | 31.05 | 77,020 | -0.28(-0.91%) |
Sep 03, 2021 | 31.19 | 31.58 | 31.14 | 31.34 | 81,862 | +0.09(+0.30%) |
Sep 02, 2021 | 30.60 | 31.40 | 30.51 | 31.24 | 224,144 | +0.53(+1.73%) |
Sep 01, 2021 | 29.89 | 30.92 | 29.89 | 30.71 | 158,429 | +1.10(+3.71%) |
Aug 31, 2021 | 30.42 | 30.64 | 29.54 | 29.62 | 174,122 | -0.90(-2.95%) |
Aug 30, 2021 | 30.80 | 31.03 | 30.40 | 30.52 | 113,456 | -0.43(-1.38%) |
Aug 27, 2021 | 30.48 | 31.11 | 30.48 | 30.94 | 97,116 | +0.49(+1.62%) |
Aug 26, 2021 | 30.69 | 30.96 | 30.43 | 30.45 | 75,213 | -0.36(-1.17%) |
Aug 25, 2021 | 30.71 | 31.03 | 30.64 | 30.81 | 59,102 | +0.07(+0.22%) |
Aug 24, 2021 | 30.91 | 30.95 | 30.51 | 30.74 | 69,907 | -0.11(-0.37%) |
Aug 23, 2021 | 30.83 | 31.23 | 30.67 | 30.86 | 88,635 | -0.05(-0.15%) |
Aug 20, 2021 | 31.13 | 31.26 | 30.85 | 30.90 | 67,744 | -0.23(-0.73%) |
Aug 19, 2021 | 30.36 | 31.16 | 30.19 | 31.13 | 149,041 | +0.45(+1.48%) |
Aug 18, 2021 | 30.70 | 31.18 | 30.59 | 30.68 | 75,128 | +0.11(+0.37%) |
Aug 17, 2021 | 30.35 | 30.82 | 29.99 | 30.56 | 192,955 | -0.23(-0.74%) |
Aug 16, 2021 | 30.70 | 31.17 | 30.42 | 30.79 | 120,378 | -0.10(-0.34%) |
Aug 13, 2021 | 31.02 | 31.51 | 30.79 | 30.89 | 142,725 | -0.24(-0.76%) |
Aug 12, 2021 | 29.69 | 31.21 | 29.67 | 31.13 | 156,943 | +1.46(+4.91%) |
Aug 11, 2021 | 29.59 | 29.76 | 29.22 | 29.67 | 126,604 | +0.26(+0.90%) |
Aug 10, 2021 | 29.81 | 29.93 | 29.39 | 29.41 | 126,025 | -0.26(-0.89%) |
Aug 09, 2021 | 30.04 | 30.16 | 29.65 | 29.67 | 364,568 | -0.55(-1.81%) |
Aug 06, 2021 | 30.19 | 30.44 | 29.82 | 30.22 | 81,948 | -0.06(-0.19%) |
Aug 05, 2021 | 30.02 | 30.29 | 29.88 | 30.28 | 135,005 | +0.40(+1.32%) |
Aug 04, 2021 | 30.07 | 30.11 | 29.71 | 29.88 | 143,214 | -0.23(-0.75%) |
Aug 03, 2021 | 30.12 | 30.21 | 29.66 | 30.11 | 131,508 | -0.12(-0.40%) |
Aug 02, 2021 | 30.83 | 30.97 | 30.20 | 30.23 | 104,597 | -0.60(-1.95%) |
Jul 30, 2021 | 30.78 | 31.05 | 30.54 | 30.83 | 91,239 | -0.16(-0.52%) |
Jul 29, 2021 | 30.36 | 31.02 | 30.12 | 30.99 | 125,229 | +0.83(+2.75%) |
Jul 28, 2021 | 29.44 | 30.29 | 29.38 | 30.16 | 196,877 | +0.62(+2.09%) |
Jul 27, 2021 | 29.43 | 29.91 | 27.93 | 29.55 | 339,478 | -0.47(-1.55%) |
Jul 26, 2021 | 30.49 | 30.69 | 29.76 | 30.01 | 203,079 | -0.38(-1.24%) |
Jul 23, 2021 | 30.62 | 30.62 | 29.77 | 30.39 | 127,645 | -0.12(-0.40%) |
Jul 22, 2021 | 30.54 | 30.72 | 30.01 | 30.51 | 94,850 | -0.10(-0.34%) |
Jul 21, 2021 | 30.63 | 30.76 | 30.29 | 30.61 | 94,514 | -0.02(-0.06%) |
Jul 20, 2021 | 30.34 | 31.00 | 29.81 | 30.63 | 150,738 | +0.46(+1.53%) |
Jul 19, 2021 | 29.81 | 30.54 | 29.63 | 30.17 | 150,413 | +0.11(+0.38%) |
Jul 16, 2021 | 30.15 | 30.49 | 29.85 | 30.06 | 276,067 | -0.08(-0.25%) |
Jul 15, 2021 | 30.66 | 30.66 | 29.78 | 30.13 | 175,652 | -0.51(-1.66%) |
Jul 14, 2021 | 31.19 | 31.29 | 30.37 | 30.64 | 107,277 | -0.45(-1.45%) |
Jul 13, 2021 | 31.17 | 31.57 | 30.86 | 31.09 | 105,796 | -0.17(-0.54%) |
Jul 12, 2021 | 31.15 | 31.42 | 30.95 | 31.26 | 103,914 | +0.11(+0.36%) |
Jul 09, 2021 | 31.15 | 31.51 | 30.75 | 31.15 | 72,178 | +0.19(+0.61%) |
Jul 08, 2021 | 30.51 | 31.21 | 30.28 | 30.96 | 112,995 | -0.30(-0.96%) |
Jul 07, 2021 | 31.49 | 31.66 | 30.93 | 31.26 | 125,896 | -0.02(-0.06%) |
Jul 06, 2021 | 31.59 | 31.59 | 30.87 | 31.28 | 86,044 | -0.01(-0.03%) |
Jul 02, 2021 | 31.54 | 31.58 | 30.89 | 31.29 | 86,312 | -0.17(-0.54%) |
Jul 01, 2021 | 31.29 | 31.61 | 30.84 | 31.46 | 138,634 | +0.32(+1.03%) |
Jun 30, 2021 | 32.64 | 32.78 | 30.90 | 31.14 | 395,320 | -2.30(-6.87%) |
Jun 29, 2021 | 33.07 | 33.49 | 32.94 | 33.44 | 99,029 | +0.32(+0.97%) |
Jun 28, 2021 | 32.95 | 33.33 | 32.89 | 33.12 | 132,082 | +0.17(+0.51%) |
Jun 25, 2021 | 33.01 | 33.14 | 32.57 | 32.95 | 48,567 | +0.05(+0.14%) |
Jun 24, 2021 | 33.12 | 33.24 | 32.67 | 32.90 | 53,664 | +0.12(+0.37%) |
Jun 23, 2021 | 32.99 | 33.12 | 32.57 | 32.78 | 85,304 | +0.05(+0.14%) |
Jun 22, 2021 | 33.15 | 33.74 | 32.53 | 32.73 | 155,366 | -0.08(-0.23%) |
Jun 21, 2021 | 31.86 | 33.11 | 31.56 | 32.81 | 260,595 | +1.11(+3.50%) |
Jun 18, 2021 | 31.49 | 31.82 | 31.24 | 31.70 | 125,540 | +0.08(+0.24%) |
Jun 17, 2021 | 31.32 | 32.01 | 31.15 | 31.62 | 186,111 | +0.06(+0.18%) |
Jun 16, 2021 | 31.42 | 31.90 | 31.09 | 31.57 | 141,792 | +0.07(+0.21%) |
Jun 15, 2021 | 31.66 | 31.76 | 31.14 | 31.50 | 116,923 | -0.20(-0.62%) |
Jun 14, 2021 | 31.57 | 32.09 | 31.48 | 31.70 | 183,305 | +0.24(+0.75%) |
Jun 11, 2021 | 31.97 | 31.97 | 31.38 | 31.46 | 57,276 | -0.39(-1.21%) |
Jun 10, 2021 | 31.23 | 31.88 | 31.22 | 31.85 | 99,491 | +0.50(+1.59%) |
Jun 09, 2021 | 31.78 | 31.89 | 31.23 | 31.35 | 99,969 | -0.38(-1.19%) |
Jun 08, 2021 | 31.48 | 31.92 | 31.39 | 31.73 | 213,576 | +0.35(+1.11%) |
Jun 07, 2021 | 31.12 | 31.47 | 30.92 | 31.38 | 138,043 | +0.20(+0.63%) |
Jun 04, 2021 | 31.02 | 31.62 | 31.00 | 31.18 | 124,460 | +0.21(+0.67%) |
Jun 03, 2021 | 29.82 | 31.06 | 29.32 | 30.97 | 163,507 | +0.72(+2.36%) |
Jun 02, 2021 | 29.80 | 30.39 | 29.71 | 30.26 | 206,751 | +0.42(+1.42%) |
Jun 01, 2021 | 30.24 | 30.40 | 29.69 | 29.83 | 100,717 | -0.56(-1.83%) |
May 28, 2021 | 30.45 | 30.79 | 30.38 | 30.39 | 60,992 | -0.04(-0.12%) |
May 27, 2021 | 30.61 | 30.83 | 30.35 | 30.43 | 69,056 | -0.13(-0.43%) |
May 26, 2021 | 29.88 | 30.67 | 29.56 | 30.56 | 145,422 | +0.40(+1.31%) |
May 25, 2021 | 30.77 | 30.82 | 30.16 | 30.16 | 90,008 | -0.68(-2.20%) |
May 24, 2021 | 31.15 | 31.43 | 30.74 | 30.84 | 158,756 | -0.35(-1.12%) |
May 21, 2021 | 31.23 | 31.83 | 30.93 | 31.19 | 158,946 | +0.11(+0.36%) |
May 20, 2021 | 29.95 | 31.08 | 29.95 | 31.08 | 141,939 | +1.12(+3.74%) |
May 19, 2021 | 29.18 | 30.02 | 29.18 | 29.96 | 88,061 | -0.07(-0.22%) |
May 18, 2021 | 30.21 | 30.41 | 29.88 | 30.02 | 168,610 | -0.08(-0.25%) |
May 17, 2021 | 29.86 | 30.34 | 29.48 | 30.10 | 170,798 | +0.15(+0.50%) |
May 14, 2021 | 29.50 | 30.02 | 29.32 | 29.95 | 121,512 | +0.68(+2.32%) |
May 13, 2021 | 29.29 | 29.68 | 29.13 | 29.27 | 169,460 | +0.10(+0.35%) |
May 12, 2021 | 29.03 | 29.36 | 29.01 | 29.17 | 184,988 | -0.24(-0.83%) |
May 11, 2021 | 28.37 | 29.83 | 28.15 | 29.41 | 171,084 | +0.15(+0.51%) |
May 10, 2021 | 29.06 | 29.51 | 28.81 | 29.26 | 195,039 | -0.53(-1.77%) |
May 07, 2021 | 29.45 | 29.86 | 29.02 | 29.79 | 208,491 | +0.60(+2.06%) |
May 06, 2021 | 28.65 | 29.32 | 28.60 | 29.18 | 260,988 | +0.38(+1.31%) |
May 05, 2021 | 28.17 | 28.85 | 28.17 | 28.81 | 228,095 | +0.71(+2.51%) |
May 04, 2021 | 27.95 | 28.29 | 26.96 | 28.10 | 457,288 | -0.04(-0.13%) |
May 03, 2021 | 29.14 | 29.46 | 27.90 | 28.14 | 435,030 | -0.86(-2.95%) |
Apr 30, 2021 | 28.36 | 29.13 | 28.01 | 29.00 | 173,410 | +0.46(+1.62%) |
Apr 29, 2021 | 28.78 | 28.80 | 27.94 | 28.53 | 122,268 | +0.02(+0.07%) |
Apr 28, 2021 | 30.66 | 30.68 | 28.21 | 28.52 | 377,378 | -2.07(-6.77%) |
Apr 27, 2021 | 30.02 | 30.66 | 29.26 | 30.59 | 430,114 | +1.64(+5.66%) |
Apr 26, 2021 | 28.81 | 29.22 | 28.69 | 28.95 | 115,713 | +0.47(+1.65%) |
Apr 23, 2021 | 28.33 | 28.67 | 28.14 | 28.48 | 87,767 | +0.24(+0.87%) |
Apr 22, 2021 | 28.17 | 28.55 | 28.10 | 28.23 | 98,093 | -0.09(-0.33%) |
Apr 21, 2021 | 27.83 | 28.37 | 27.82 | 28.33 | 88,550 | +0.33(+1.18%) |
Apr 20, 2021 | 28.35 | 28.35 | 27.66 | 28.00 | 145,442 | -0.15(-0.54%) |
Apr 19, 2021 | 28.92 | 29.01 | 28.12 | 28.15 | 211,658 | -1.05(-3.61%) |
Apr 16, 2021 | 29.17 | 29.43 | 29.02 | 29.20 | 90,211 | -0.08(-0.26%) |
Apr 15, 2021 | 29.26 | 29.34 | 29.00 | 29.28 | 137,500 | +0.10(+0.35%) |
Apr 14, 2021 | 29.49 | 30.07 | 29.03 | 29.17 | 173,977 | -0.29(-0.99%) |
Apr 13, 2021 | 29.11 | 29.50 | 28.98 | 29.47 | 228,626 | +0.48(+1.66%) |
Apr 12, 2021 | 28.83 | 29.02 | 28.42 | 28.99 | 167,709 | -0.13(-0.45%) |
Apr 09, 2021 | 28.46 | 29.12 | 28.45 | 29.12 | 214,106 | +0.41(+1.44%) |
Apr 08, 2021 | 28.05 | 28.80 | 28.05 | 28.70 | 250,940 | +0.94(+3.39%) |
Apr 07, 2021 | 26.77 | 27.89 | 26.77 | 27.76 | 387,573 | +1.00(+3.73%) |
Apr 06, 2021 | 26.52 | 26.92 | 26.52 | 26.77 | 254,924 | +0.14(+0.53%) |
Apr 05, 2021 | 26.35 | 26.63 | 26.10 | 26.62 | 195,735 | +0.55(+2.09%) |
Apr 01, 2021 | 25.76 | 26.45 | 25.53 | 26.08 | 136,858 | +0.69(+2.71%) |
Mar 31, 2021 | 25.13 | 25.73 | 25.05 | 25.39 | 118,009 | +0.25(+1.01%) |
Mar 30, 2021 | 25.03 | 25.37 | 24.86 | 25.14 | 168,523 | -0.17(-0.67%) |
Mar 29, 2021 | 25.81 | 26.25 | 25.11 | 25.31 | 199,417 | -0.55(-2.11%) |
Mar 26, 2021 | 25.18 | 26.06 | 24.92 | 25.85 | 261,178 | +0.61(+2.42%) |
Mar 25, 2021 | 25.27 | 25.49 | 24.38 | 25.24 | 319,945 | -0.29(-1.14%) |
Mar 24, 2021 | 26.71 | 26.71 | 25.41 | 25.53 | 196,634 | -1.01(-3.79%) |
Mar 23, 2021 | 26.99 | 27.39 | 26.49 | 26.54 | 116,505 | -0.46(-1.71%) |
Mar 22, 2021 | 27.05 | 27.54 | 26.77 | 27.00 | 114,340 | +0.00(+0.00%) |
Mar 19, 2021 | 26.54 | 27.24 | 26.01 | 27.00 | 311,012 | -0.13(-0.49%) |
Mar 18, 2021 | 26.73 | 27.27 | 26.73 | 27.13 | 187,563 | -0.35(-1.27%) |
Mar 17, 2021 | 27.34 | 27.73 | 27.01 | 27.48 | 116,158 | -0.26(-0.95%) |
Mar 16, 2021 | 28.14 | 28.19 | 27.43 | 27.74 | 399,122 | -0.22(-0.77%) |
Mar 15, 2021 | 27.80 | 28.25 | 27.68 | 27.96 | 113,979 | +0.32(+1.16%) |
Mar 12, 2021 | 27.89 | 28.16 | 27.37 | 27.64 | 168,947 | -0.56(-1.97%) |
Mar 11, 2021 | 27.41 | 28.49 | 27.34 | 28.20 | 147,118 | +1.19(+4.39%) |
Mar 10, 2021 | 27.23 | 27.37 | 26.85 | 27.01 | 158,030 | +0.10(+0.38%) |
Mar 09, 2021 | 26.54 | 27.46 | 26.54 | 26.91 | 304,219 | +0.88(+3.36%) |
Mar 08, 2021 | 26.45 | 26.91 | 26.03 | 26.03 | 180,732 | -0.75(-2.81%) |
Mar 05, 2021 | 26.51 | 27.09 | 25.85 | 26.78 | 241,839 | +0.31(+1.17%) |
Mar 04, 2021 | 26.59 | 26.86 | 25.94 | 26.47 | 352,232 | -0.12(-0.46%) |
Mar 03, 2021 | 27.08 | 27.54 | 26.60 | 26.60 | 395,280 | -0.31(-1.15%) |
Mar 02, 2021 | 27.33 | 27.76 | 26.82 | 26.91 | 455,818 | -0.64(-2.32%) |
Mar 01, 2021 | 27.06 | 27.73 | 26.93 | 27.55 | 168,322 | +0.73(+2.74%) |
Feb 26, 2021 | 27.21 | 27.46 | 26.24 | 26.81 | 200,293 | -0.43(-1.59%) |
Feb 25, 2021 | 27.77 | 28.69 | 27.18 | 27.25 | 156,232 | -1.05(-3.72%) |
Feb 24, 2021 | 27.53 | 28.35 | 27.51 | 28.30 | 125,345 | +0.58(+2.11%) |
Feb 23, 2021 | 27.55 | 28.37 | 26.01 | 27.72 | 384,692 | -0.77(-2.71%) |
Feb 22, 2021 | 28.61 | 28.65 | 27.90 | 28.49 | 232,740 | -0.73(-2.51%) |
Feb 19, 2021 | 28.23 | 29.30 | 28.22 | 29.22 | 235,358 | +1.06(+3.78%) |
Feb 18, 2021 | 27.76 | 28.25 | 27.20 | 28.16 | 267,378 | -0.01(-0.03%) |
Feb 17, 2021 | 28.29 | 28.67 | 27.96 | 28.17 | 194,182 | -0.29(-1.03%) |
Feb 16, 2021 | 29.03 | 29.35 | 28.43 | 28.46 | 190,852 | -0.42(-1.46%) |
Feb 12, 2021 | 28.40 | 28.88 | 28.09 | 28.88 | 101,584 | +0.30(+1.05%) |
Feb 11, 2021 | 29.26 | 29.54 | 28.27 | 28.58 | 236,885 | -0.88(-2.99%) |
Feb 10, 2021 | 30.56 | 30.61 | 29.43 | 29.46 | 188,033 | -0.98(-3.23%) |
Feb 09, 2021 | 29.48 | 30.84 | 29.46 | 30.44 | 275,881 | +1.01(+3.43%) |
Feb 08, 2021 | 28.64 | 29.77 | 28.64 | 29.43 | 324,673 | +1.01(+3.56%) |
Feb 05, 2021 | 28.23 | 28.72 | 28.09 | 28.42 | 261,598 | +0.12(+0.43%) |
Feb 04, 2021 | 28.97 | 29.31 | 27.96 | 28.30 | 385,676 | -0.77(-2.64%) |
Feb 03, 2021 | 29.16 | 29.86 | 28.88 | 29.07 | 309,605 | +0.27(+0.94%) |
Feb 02, 2021 | 29.82 | 30.17 | 28.58 | 28.80 | 323,536 | -0.66(-2.22%) |
Feb 01, 2021 | 28.44 | 29.52 | 28.09 | 29.45 | 323,948 | +1.37(+4.87%) |
Jan 29, 2021 | 28.22 | 28.35 | 27.47 | 28.09 | 265,978 | -0.14(-0.50%) |
Jan 28, 2021 | 29.02 | 29.10 | 27.64 | 28.23 | 397,824 | -0.99(-3.40%) |
Jan 27, 2021 | 29.96 | 29.96 | 28.62 | 29.22 | 509,268 | -1.62(-5.25%) |
Jan 26, 2021 | 33.40 | 34.29 | 29.66 | 30.84 | 926,862 | -0.69(-2.20%) |
Jan 25, 2021 | 31.45 | 32.05 | 30.67 | 31.53 | 561,022 | +0.81(+2.65%) |
Jan 22, 2021 | 29.82 | 31.00 | 29.05 | 30.72 | 401,210 | +0.64(+2.12%) |
Jan 21, 2021 | 30.81 | 30.81 | 29.06 | 30.08 | 299,670 | -0.07(-0.22%) |
Jan 20, 2021 | 29.99 | 30.62 | 29.82 | 30.14 | 688,926 | +0.37(+1.26%) |
Jan 19, 2021 | 29.30 | 29.98 | 29.02 | 29.77 | 564,661 | +1.01(+3.52%) |
Jan 15, 2021 | 28.83 | 29.46 | 28.10 | 28.76 | 496,493 | -0.07(-0.26%) |
Jan 14, 2021 | 27.41 | 28.85 | 27.41 | 28.83 | 311,180 | +1.25(+4.51%) |
Jan 13, 2021 | 27.77 | 27.94 | 27.39 | 27.59 | 199,012 | -0.01(-0.03%) |
Jan 12, 2021 | 27.23 | 27.70 | 27.05 | 27.60 | 271,218 | +0.27(+0.99%) |
Jan 11, 2021 | 26.80 | 27.90 | 26.72 | 27.33 | 253,435 | -0.20(-0.71%) |
Jan 08, 2021 | 27.34 | 27.78 | 27.18 | 27.52 | 179,562 | +0.16(+0.58%) |
Jan 07, 2021 | 27.37 | 27.63 | 26.96 | 27.36 | 187,232 | +0.50(+1.85%) |
Jan 06, 2021 | 26.62 | 27.28 | 26.49 | 26.87 | 200,911 | +0.00(+0.00%) |
Jan 05, 2021 | 25.59 | 26.93 | 25.59 | 26.87 | 184,707 | +1.23(+4.78%) |
Jan 04, 2021 | 25.74 | 25.98 | 25.07 | 25.64 | 208,021 | -0.15(-0.58%) |
Dec 31, 2020 | 25.79 | 25.79 | 25.79 | 210,391 | -0.22(-0.86%) | |
Dec 30, 2020 | 26.05 | 26.41 | 25.74 | 26.02 | 210,391 | +0.16(+0.62%) |
Dec 29, 2020 | 26.75 | 27.02 | 25.69 | 25.86 | 214,533 | -0.99(-3.70%) |
Dec 28, 2020 | 27.08 | 27.15 | 26.49 | 26.85 | 217,973 | +0.07(+0.28%) |
Dec 24, 2020 | 26.92 | 27.20 | 26.43 | 26.77 | 235,428 | -0.01(-0.03%) |
Dec 23, 2020 | 26.67 | 27.82 | 26.53 | 26.78 | 1,039,864 | +0.22(+0.81%) |
Dec 22, 2020 | 25.63 | 26.68 | 25.63 | 26.57 | 279,832 | +0.94(+3.65%) |
Dec 21, 2020 | 25.80 | 26.16 | 25.54 | 25.63 | 167,157 | -0.41(-1.58%) |
Dec 18, 2020 | 25.53 | 26.31 | 25.45 | 26.04 | 215,239 | +0.52(+2.05%) |
Dec 17, 2020 | 25.65 | 25.91 | 25.27 | 25.52 | 160,921 | +0.04(+0.15%) |
Dec 16, 2020 | 25.55 | 25.68 | 24.94 | 25.48 | 203,123 | +0.07(+0.29%) |
Dec 15, 2020 | 25.67 | 25.74 | 25.22 | 25.41 | 152,653 | -0.14(-0.55%) |
Dec 14, 2020 | 25.62 | 26.10 | 25.54 | 25.55 | 155,601 | -0.07(-0.29%) |
Dec 11, 2020 | 25.29 | 25.65 | 25.01 | 25.62 | 201,246 | +0.11(+0.44%) |
Dec 10, 2020 | 24.64 | 25.72 | 24.53 | 25.51 | 248,727 | +0.78(+3.14%) |
Dec 09, 2020 | 25.76 | 25.76 | 24.47 | 24.73 | 661,183 | -1.09(-4.21%) |
Dec 08, 2020 | 26.43 | 26.51 | 25.82 | 25.82 | 192,518 | -0.71(-2.68%) |
Dec 07, 2020 | 26.35 | 27.20 | 26.35 | 26.53 | 232,329 | +0.00(+0.00%) |
Dec 04, 2020 | 26.51 | 26.58 | 26.07 | 26.53 | 179,348 | -0.02(-0.07%) |
Dec 03, 2020 | 26.46 | 27.07 | 26.45 | 26.55 | 145,646 | +0.26(+1.00%) |
Dec 02, 2020 | 26.22 | 26.43 | 25.57 | 26.29 | 324,061 | -0.18(-0.67%) |
Dec 01, 2020 | 26.22 | 26.65 | 25.90 | 26.47 | 168,482 | +0.28(+1.07%) |
Nov 30, 2020 | 26.69 | 26.73 | 25.71 | 26.18 | 187,401 | -0.45(-1.69%) |
Nov 27, 2020 | 26.14 | 26.91 | 26.04 | 26.63 | 178,707 | +0.56(+2.15%) |
Nov 25, 2020 | 26.47 | 26.64 | 25.85 | 26.07 | 176,571 | -0.07(-0.29%) |
Nov 24, 2020 | 26.78 | 27.36 | 25.92 | 26.15 | 651,321 | -0.30(-1.13%) |
Nov 23, 2020 | 25.39 | 26.72 | 25.37 | 26.45 | 807,795 | +1.34(+5.33%) |
Nov 20, 2020 | 25.00 | 25.50 | 24.61 | 25.11 | 307,210 | +0.37(+1.51%) |
Nov 19, 2020 | 24.79 | 24.95 | 24.42 | 24.73 | 392,361 | -0.06(-0.23%) |
Nov 18, 2020 | 25.52 | 25.74 | 24.65 | 24.79 | 434,859 | -0.64(-2.50%) |
Nov 17, 2020 | 25.30 | 25.87 | 25.09 | 25.43 | 568,330 | +0.54(+2.18%) |
Nov 16, 2020 | 26.18 | 26.38 | 24.67 | 24.88 | 468,185 | -1.42(-5.41%) |
Nov 13, 2020 | 26.20 | 26.56 | 25.82 | 26.31 | 191,419 | +0.36(+1.37%) |
Nov 12, 2020 | 25.77 | 26.76 | 25.34 | 25.95 | 416,309 | +0.29(+1.13%) |
Nov 11, 2020 | 25.88 | 26.00 | 25.30 | 25.66 | 329,247 | +0.08(+0.33%) |
Nov 10, 2020 | 24.97 | 26.01 | 24.60 | 25.58 | 334,027 | -0.21(-0.80%) |
Nov 09, 2020 | 27.32 | 27.44 | 25.64 | 25.78 | 564,913 | -1.24(-4.57%) |
Nov 06, 2020 | 27.59 | 27.66 | 26.87 | 27.02 | 342,460 | -0.81(-2.89%) |
Nov 05, 2020 | 27.67 | 28.08 | 27.62 | 27.82 | 227,144 | +0.81(+2.98%) |
Nov 04, 2020 | 27.77 | 27.77 | 26.72 | 27.02 | 408,821 | +0.16(+0.59%) |
Nov 03, 2020 | 26.62 | 27.20 | 26.40 | 26.86 | 241,164 | +0.60(+2.28%) |
Nov 02, 2020 | 27.53 | 27.87 | 26.10 | 26.26 | 358,497 | -0.88(-3.24%) |
Oct 30, 2020 | 27.06 | 27.58 | 26.47 | 27.14 | 312,444 | -0.15(-0.55%) |
Oct 29, 2020 | 27.79 | 28.18 | 27.13 | 27.29 | 273,856 | -0.42(-1.52%) |
Oct 28, 2020 | 28.78 | 28.99 | 26.96 | 27.71 | 594,303 | -1.58(-5.40%) |
Oct 27, 2020 | 31.92 | 32.01 | 28.56 | 29.29 | 517,755 | -0.16(-0.54%) |
Oct 26, 2020 | 29.64 | 29.64 | 27.98 | 29.45 | 487,545 | -0.20(-0.66%) |
Oct 23, 2020 | 30.56 | 30.60 | 28.44 | 29.65 | 366,601 | -1.15(-3.74%) |
Oct 22, 2020 | 31.09 | 31.24 | 30.44 | 30.80 | 141,255 | -0.02(-0.06%) |
Oct 21, 2020 | 31.82 | 32.26 | 30.71 | 30.82 | 139,404 | -0.54(-1.73%) |
Oct 20, 2020 | 31.57 | 31.88 | 31.21 | 31.36 | 225,010 | -0.02(-0.06%) |
Oct 19, 2020 | 31.12 | 31.76 | 30.78 | 31.38 | 157,551 | +0.40(+1.30%) |
Oct 16, 2020 | 31.53 | 31.78 | 30.98 | 30.98 | 83,211 | -0.31(-0.99%) |
Oct 15, 2020 | 30.73 | 31.61 | 30.39 | 31.29 | 165,543 | -0.06(-0.18%) |
Oct 14, 2020 | 31.78 | 31.90 | 31.09 | 31.34 | 109,591 | -0.41(-1.30%) |
Oct 13, 2020 | 32.36 | 32.36 | 31.69 | 31.75 | 170,081 | -0.38(-1.19%) |
Oct 12, 2020 | 32.50 | 33.07 | 31.96 | 32.14 | 288,902 | +0.28(+0.88%) |
Oct 09, 2020 | 30.32 | 31.93 | 30.32 | 31.86 | 233,719 | +1.73(+5.75%) |
Oct 08, 2020 | 30.86 | 30.92 | 30.07 | 30.13 | 126,237 | -0.49(-1.59%) |
Oct 07, 2020 | 30.05 | 30.78 | 29.84 | 30.61 | 165,863 | +0.66(+2.19%) |
Oct 06, 2020 | 30.15 | 30.93 | 29.68 | 29.96 | 198,150 | -0.23(-0.78%) |
Oct 05, 2020 | 29.60 | 30.22 | 29.28 | 30.19 | 163,945 | +1.00(+3.43%) |
Oct 02, 2020 | 29.35 | 29.65 | 28.90 | 29.19 | 145,487 | -0.60(-2.01%) |