Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.21 | 28.61 | 28.21 | 28.61 | 23,547 | +0.40(+1.41%) |
Aug 30, 2021 | 28.52 | 28.52 | 28.18 | 28.21 | 2,982 | -0.25(-0.89%) |
Aug 27, 2021 | 27.19 | 28.63 | 27.19 | 28.46 | 13,562 | +1.28(+4.71%) |
Aug 26, 2021 | 27.16 | 27.59 | 27.11 | 27.18 | 4,139 | -0.27(-0.97%) |
Aug 25, 2021 | 27.67 | 27.67 | 27.23 | 27.45 | 9,901 | -0.40(-1.44%) |
Aug 24, 2021 | 27.82 | 27.85 | 27.76 | 27.85 | 5,438 | +0.17(+0.62%) |
Aug 23, 2021 | 27.17 | 27.82 | 27.16 | 27.68 | 23,310 | +1.38(+5.23%) |
Aug 20, 2021 | 26.18 | 26.57 | 26.14 | 26.30 | 17,995 | -0.14(-0.54%) |
Aug 19, 2021 | 26.85 | 26.85 | 26.42 | 26.44 | 8,009 | -0.59(-2.20%) |
Aug 18, 2021 | 27.52 | 27.52 | 26.88 | 27.04 | 5,258 | -0.45(-1.64%) |
Aug 17, 2021 | 27.80 | 27.84 | 27.41 | 27.49 | 5,466 | -0.63(-2.23%) |
Aug 16, 2021 | 28.17 | 28.17 | 27.93 | 28.11 | 7,437 | -0.15(-0.54%) |
Aug 13, 2021 | 28.01 | 28.33 | 28.01 | 28.27 | 4,312 | +0.60(+2.16%) |
Aug 12, 2021 | 27.56 | 27.67 | 27.50 | 27.67 | 4,467 | -0.39(-1.38%) |
Aug 11, 2021 | 27.95 | 28.10 | 27.85 | 28.06 | 20,112 | +0.56(+2.05%) |
Aug 10, 2021 | 27.62 | 27.89 | 27.44 | 27.49 | 4,732 | -0.23(-0.84%) |
Aug 09, 2021 | 28.21 | 28.33 | 27.62 | 27.73 | 14,500 | -0.92(-3.22%) |
Aug 06, 2021 | 28.78 | 28.80 | 28.38 | 28.65 | 14,628 | -0.99(-3.34%) |
Aug 05, 2021 | 29.71 | 29.74 | 29.58 | 29.64 | 2,888 | -0.32(-1.05%) |
Aug 04, 2021 | 30.25 | 30.25 | 29.94 | 29.95 | 2,228 | -0.31(-1.01%) |
Aug 03, 2021 | 30.17 | 30.26 | 30.02 | 30.26 | 4,985 | +0.15(+0.50%) |
Aug 02, 2021 | 30.14 | 30.38 | 30.11 | 30.11 | 1,292 | +0.08(+0.27%) |
Jul 30, 2021 | 30.01 | 30.16 | 29.89 | 30.03 | 5,022 | -0.20(-0.67%) |
Jul 29, 2021 | 30.10 | 30.45 | 29.98 | 30.23 | 5,296 | +0.87(+2.98%) |
Jul 28, 2021 | 28.80 | 29.36 | 28.80 | 29.36 | 2,872 | +0.48(+1.66%) |
Jul 27, 2021 | 28.79 | 28.88 | 28.59 | 28.88 | 2,702 | -0.30(-1.02%) |
Jul 26, 2021 | 28.76 | 29.27 | 28.76 | 29.17 | 5,283 | +0.23(+0.81%) |
Jul 23, 2021 | 29.29 | 29.29 | 28.78 | 28.94 | 9,338 | -0.41(-1.39%) |
Jul 22, 2021 | 29.59 | 29.59 | 29.01 | 29.35 | 12,657 | -0.14(-0.48%) |
Jul 21, 2021 | 28.69 | 29.53 | 28.69 | 29.49 | 5,493 | +0.53(+1.84%) |
Jul 20, 2021 | 28.91 | 29.24 | 28.89 | 28.95 | 5,606 | +0.10(+0.35%) |
Jul 19, 2021 | 29.06 | 29.20 | 28.58 | 28.85 | 18,319 | -0.88(-2.97%) |
Jul 16, 2021 | 30.63 | 30.63 | 29.69 | 29.74 | 5,029 | -0.97(-3.17%) |
Jul 15, 2021 | 30.62 | 30.71 | 30.56 | 30.71 | 2,589 | +0.16(+0.52%) |
Jul 14, 2021 | 30.85 | 30.85 | 30.47 | 30.55 | 9,322 | +0.43(+1.43%) |
Jul 13, 2021 | 29.78 | 30.49 | 29.78 | 30.12 | 7,231 | +0.24(+0.80%) |
Jul 12, 2021 | 30.18 | 30.36 | 29.84 | 29.88 | 6,523 | -0.55(-1.82%) |
Jul 09, 2021 | 29.98 | 30.48 | 29.98 | 30.43 | 9,155 | +0.69(+2.32%) |
Jul 08, 2021 | 30.41 | 30.41 | 29.67 | 29.75 | 4,723 | -0.80(-2.61%) |
Jul 07, 2021 | 30.84 | 30.84 | 30.40 | 30.54 | 8,924 | +0.08(+0.26%) |
Jul 06, 2021 | 30.87 | 31.01 | 30.17 | 30.46 | 10,189 | -0.10(-0.32%) |
Jul 02, 2021 | 30.19 | 30.61 | 30.08 | 30.56 | 6,095 | +0.51(+1.69%) |
Jul 01, 2021 | 30.33 | 30.33 | 29.84 | 30.05 | 7,719 | -0.00(-0.01%) |
Jun 30, 2021 | 29.52 | 30.07 | 29.52 | 30.05 | 9,535 | +0.47(+1.58%) |
Jun 29, 2021 | 29.43 | 29.82 | 29.43 | 29.59 | 6,004 | -0.41(-1.36%) |
Jun 28, 2021 | 30.42 | 30.47 | 29.83 | 29.99 | 10,417 | -0.62(-2.04%) |
Jun 25, 2021 | 30.96 | 30.96 | 30.62 | 30.62 | 1,947 | -0.16(-0.51%) |
Jun 24, 2021 | 30.93 | 31.09 | 30.69 | 30.77 | 17,974 | +0.12(+0.39%) |
Jun 23, 2021 | 31.25 | 31.46 | 30.66 | 30.66 | 10,579 | -0.36(-1.17%) |
Jun 22, 2021 | 30.82 | 31.06 | 30.72 | 31.02 | 4,533 | -0.08(-0.26%) |
Jun 21, 2021 | 31.03 | 31.21 | 30.60 | 31.10 | 5,601 | +0.52(+1.69%) |
Jun 18, 2021 | 31.21 | 31.39 | 30.56 | 30.58 | 6,534 | -0.88(-2.78%) |
Jun 17, 2021 | 31.85 | 32.04 | 31.11 | 31.46 | 13,997 | -1.50(-4.54%) |
Jun 16, 2021 | 33.67 | 33.78 | 32.96 | 32.96 | 8,831 | -0.58(-1.74%) |
Jun 15, 2021 | 33.84 | 33.84 | 33.29 | 33.54 | 8,085 | -0.46(-1.35%) |
Jun 14, 2021 | 33.58 | 34.38 | 33.58 | 34.00 | 5,988 | -0.14(-0.42%) |
Jun 11, 2021 | 34.28 | 34.46 | 34.14 | 34.14 | 4,421 | -0.25(-0.73%) |
Jun 10, 2021 | 33.72 | 34.39 | 33.72 | 34.39 | 3,590 | +0.88(+2.63%) |
Jun 09, 2021 | 33.79 | 33.85 | 33.51 | 33.51 | 6,441 | -0.16(-0.48%) |
Jun 08, 2021 | 33.72 | 33.78 | 33.66 | 33.68 | 3,226 | -0.27(-0.80%) |
Jun 07, 2021 | 33.71 | 34.02 | 33.67 | 33.95 | 5,138 | +0.16(+0.47%) |
Jun 04, 2021 | 33.62 | 33.98 | 33.62 | 33.79 | 11,388 | +0.34(+1.01%) |
Jun 03, 2021 | 33.93 | 33.93 | 33.41 | 33.45 | 8,654 | -1.53(-4.38%) |
Jun 02, 2021 | 34.95 | 35.11 | 34.66 | 34.98 | 5,344 | +0.27(+0.77%) |
Jun 01, 2021 | 34.88 | 35.07 | 34.60 | 34.71 | 5,576 | +0.17(+0.50%) |
May 28, 2021 | 34.16 | 34.57 | 34.16 | 34.54 | 7,014 | +0.10(+0.28%) |
May 27, 2021 | 34.32 | 34.44 | 34.25 | 34.44 | 1,448 | +0.03(+0.09%) |
May 26, 2021 | 34.52 | 34.79 | 34.37 | 34.41 | 8,944 | +0.02(+0.06%) |
May 25, 2021 | 34.31 | 34.55 | 34.01 | 34.40 | 16,536 | -0.06(-0.17%) |
May 24, 2021 | 34.12 | 34.52 | 34.12 | 34.45 | 9,753 | +0.37(+1.08%) |
May 21, 2021 | 34.30 | 34.30 | 33.79 | 34.09 | 17,072 | -0.09(-0.27%) |
May 20, 2021 | 33.92 | 34.25 | 33.77 | 34.18 | 6,728 | +0.51(+1.51%) |
May 19, 2021 | 34.13 | 34.25 | 33.48 | 33.67 | 20,101 | -0.43(-1.26%) |
May 18, 2021 | 34.20 | 34.20 | 33.63 | 34.10 | 4,739 | -0.01(-0.02%) |
May 17, 2021 | 32.71 | 34.30 | 32.71 | 34.11 | 12,194 | +1.67(+5.15%) |
May 14, 2021 | 32.00 | 32.46 | 31.97 | 32.43 | 4,649 | +0.79(+2.49%) |
May 13, 2021 | 31.69 | 31.84 | 31.52 | 31.65 | 6,597 | -0.15(-0.47%) |
May 12, 2021 | 32.39 | 32.57 | 31.73 | 31.80 | 8,987 | -0.79(-2.43%) |
May 11, 2021 | 31.90 | 32.59 | 31.55 | 32.59 | 12,827 | +0.06(+0.18%) |
May 10, 2021 | 33.53 | 33.53 | 32.52 | 32.53 | 14,795 | -0.32(-0.97%) |
May 07, 2021 | 32.54 | 32.87 | 32.28 | 32.85 | 6,101 | +0.89(+2.78%) |
May 06, 2021 | 31.02 | 32.23 | 31.02 | 31.96 | 6,125 | +1.14(+3.68%) |
May 05, 2021 | 30.82 | 30.85 | 30.47 | 30.83 | 5,552 | +0.05(+0.18%) |
May 04, 2021 | 31.19 | 31.55 | 30.64 | 30.77 | 8,181 | -0.39(-1.27%) |
May 03, 2021 | 30.66 | 31.25 | 30.66 | 31.16 | 8,880 | +1.11(+3.70%) |
Apr 30, 2021 | 30.52 | 30.52 | 30.05 | 30.05 | 1,863 | -0.50(-1.63%) |
Apr 29, 2021 | 30.95 | 30.95 | 30.26 | 30.55 | 4,003 | -0.55(-1.77%) |
Apr 28, 2021 | 30.52 | 31.10 | 30.33 | 31.10 | 3,154 | +0.10(+0.31%) |
Apr 27, 2021 | 31.60 | 31.72 | 31.00 | 31.00 | 2,963 | -0.52(-1.66%) |
Apr 26, 2021 | 31.65 | 31.65 | 31.36 | 31.53 | 4,515 | -0.12(-0.37%) |
Apr 23, 2021 | 31.92 | 32.15 | 31.64 | 31.64 | 5,485 | -0.07(-0.21%) |
Apr 22, 2021 | 32.07 | 32.11 | 31.30 | 31.71 | 11,116 | -0.52(-1.62%) |
Apr 21, 2021 | 31.62 | 32.25 | 31.62 | 32.23 | 14,238 | +0.72(+2.27%) |
Apr 20, 2021 | 31.31 | 31.52 | 31.22 | 31.52 | 8,514 | +0.15(+0.46%) |
Apr 19, 2021 | 31.71 | 31.82 | 31.34 | 31.37 | 5,715 | -0.41(-1.28%) |
Apr 16, 2021 | 31.89 | 31.89 | 31.59 | 31.78 | 6,003 | +0.35(+1.11%) |
Apr 15, 2021 | 30.71 | 31.64 | 30.71 | 31.43 | 10,645 | +1.02(+3.35%) |
Apr 14, 2021 | 30.77 | 30.92 | 30.34 | 30.41 | 22,044 | -0.38(-1.23%) |
Apr 13, 2021 | 30.18 | 30.79 | 30.18 | 30.79 | 8,362 | +0.89(+2.98%) |
Apr 12, 2021 | 30.19 | 30.25 | 29.89 | 29.90 | 5,478 | -0.67(-2.20%) |
Apr 09, 2021 | 30.13 | 30.68 | 30.11 | 30.57 | 7,452 | -0.02(-0.08%) |
Apr 08, 2021 | 30.21 | 30.65 | 30.21 | 30.60 | 16,986 | +1.02(+3.46%) |
Apr 07, 2021 | 29.84 | 29.90 | 29.55 | 29.57 | 5,867 | -0.41(-1.37%) |
Apr 06, 2021 | 29.56 | 30.11 | 29.56 | 29.98 | 10,831 | +0.69(+2.36%) |
Apr 05, 2021 | 29.20 | 29.50 | 29.20 | 29.29 | 3,856 | +0.14(+0.47%) |
Apr 01, 2021 | 28.44 | 29.24 | 28.44 | 29.16 | 6,417 | +0.95(+3.38%) |
Mar 31, 2021 | 27.31 | 28.40 | 27.31 | 28.20 | 7,878 | +0.88(+3.23%) |
Mar 30, 2021 | 27.75 | 27.75 | 27.11 | 27.32 | 16,821 | -1.15(-4.04%) |
Mar 29, 2021 | 28.41 | 28.47 | 28.05 | 28.47 | 13,794 | -0.45(-1.57%) |
Mar 26, 2021 | 28.49 | 28.93 | 28.46 | 28.93 | 4,036 | +0.68(+2.39%) |
Mar 25, 2021 | 28.50 | 28.51 | 28.12 | 28.25 | 6,656 | -0.25(-0.88%) |
Mar 24, 2021 | 28.87 | 29.01 | 28.50 | 28.50 | 5,118 | -0.40(-1.37%) |
Mar 23, 2021 | 29.61 | 29.61 | 28.84 | 28.90 | 7,389 | -1.18(-3.92%) |
Mar 22, 2021 | 30.18 | 30.37 | 29.96 | 30.08 | 11,007 | -0.35(-1.14%) |
Mar 19, 2021 | 30.28 | 30.45 | 30.17 | 30.42 | 33,017 | +0.37(+1.24%) |
Mar 18, 2021 | 30.04 | 30.44 | 29.97 | 30.05 | 9,833 | -0.46(-1.50%) |
Mar 17, 2021 | 29.36 | 30.58 | 29.31 | 30.51 | 6,090 | +0.85(+2.86%) |
Mar 16, 2021 | 29.87 | 29.87 | 29.60 | 29.66 | 7,584 | -0.28(-0.94%) |
Mar 15, 2021 | 29.66 | 29.94 | 29.62 | 29.94 | 6,009 | +0.43(+1.44%) |
Mar 12, 2021 | 28.73 | 29.63 | 28.73 | 29.52 | 8,694 | +0.11(+0.36%) |
Mar 11, 2021 | 29.35 | 29.42 | 29.02 | 29.41 | 7,428 | +0.32(+1.10%) |
Mar 10, 2021 | 29.13 | 29.13 | 28.96 | 29.09 | 11,005 | +0.26(+0.89%) |
Mar 09, 2021 | 28.93 | 29.29 | 28.56 | 28.83 | 8,551 | +0.83(+2.97%) |
Mar 08, 2021 | 28.21 | 28.34 | 27.83 | 28.00 | 6,415 | -0.35(-1.25%) |
Mar 05, 2021 | 28.19 | 28.39 | 27.56 | 28.36 | 9,625 | +0.44(+1.59%) |
Mar 04, 2021 | 28.30 | 28.92 | 27.55 | 27.91 | 74,730 | -0.30(-1.06%) |
Mar 03, 2021 | 28.67 | 28.67 | 27.89 | 28.21 | 69,934 | -0.76(-2.63%) |
Mar 02, 2021 | 28.21 | 28.97 | 28.09 | 28.97 | 15,552 | +1.00(+3.56%) |
Mar 01, 2021 | 28.78 | 28.78 | 27.91 | 27.98 | 16,976 | -0.74(-2.57%) |
Feb 26, 2021 | 29.66 | 29.66 | 28.19 | 28.72 | 24,633 | -0.86(-2.92%) |
Feb 25, 2021 | 30.48 | 30.72 | 29.49 | 29.58 | 15,767 | -1.47(-4.74%) |
Feb 24, 2021 | 30.28 | 31.08 | 30.10 | 31.05 | 5,431 | +0.43(+1.42%) |
Feb 23, 2021 | 31.00 | 31.00 | 29.92 | 30.62 | 17,564 | -0.56(-1.80%) |
Feb 22, 2021 | 29.86 | 31.34 | 29.75 | 31.18 | 25,386 | +1.75(+5.94%) |
Feb 19, 2021 | 29.63 | 29.82 | 29.27 | 29.43 | 18,320 | -0.11(-0.36%) |
Feb 18, 2021 | 30.11 | 30.21 | 29.47 | 29.54 | 16,303 | -0.66(-2.18%) |
Feb 17, 2021 | 30.34 | 30.34 | 29.83 | 30.19 | 19,789 | -0.67(-2.16%) |
Feb 16, 2021 | 30.88 | 31.31 | 30.64 | 30.86 | 140,983 | -0.24(-0.78%) |
Feb 12, 2021 | 30.88 | 31.62 | 30.83 | 31.10 | 16,457 | -0.01(-0.03%) |
Feb 11, 2021 | 31.96 | 32.00 | 31.11 | 31.11 | 7,794 | -0.55(-1.74%) |
Feb 10, 2021 | 32.18 | 32.18 | 31.50 | 31.66 | 23,615 | -0.14(-0.43%) |
Feb 09, 2021 | 32.23 | 32.26 | 31.79 | 31.80 | 13,912 | -0.43(-1.32%) |
Feb 08, 2021 | 32.19 | 32.37 | 32.10 | 32.22 | 21,726 | +0.48(+1.52%) |
Feb 05, 2021 | 31.39 | 31.74 | 31.25 | 31.74 | 9,832 | +0.79(+2.56%) |
Feb 04, 2021 | 30.66 | 30.95 | 30.13 | 30.95 | 19,464 | -0.65(-2.05%) |
Feb 03, 2021 | 31.50 | 31.59 | 31.30 | 31.59 | 12,647 | +0.47(+1.52%) |
Feb 02, 2021 | 31.80 | 31.80 | 31.11 | 31.12 | 38,293 | -1.43(-4.39%) |
Feb 01, 2021 | 33.02 | 33.28 | 32.11 | 32.55 | 16,923 | +1.73(+5.61%) |
Jan 29, 2021 | 32.01 | 32.17 | 30.82 | 30.82 | 14,800 | -0.19(-0.62%) |
Jan 28, 2021 | 30.76 | 31.64 | 30.47 | 31.01 | 24,044 | +0.82(+2.72%) |
Jan 27, 2021 | 30.68 | 30.68 | 29.83 | 30.19 | 25,416 | -1.07(-3.43%) |
Jan 26, 2021 | 31.36 | 31.57 | 31.17 | 31.26 | 15,790 | +0.01(+0.03%) |
Jan 25, 2021 | 31.79 | 31.79 | 31.00 | 31.25 | 18,495 | -0.45(-1.43%) |
Jan 22, 2021 | 31.32 | 31.83 | 30.97 | 31.71 | 14,386 | -0.56(-1.74%) |
Jan 21, 2021 | 32.62 | 33.01 | 31.96 | 32.27 | 45,441 | -0.54(-1.65%) |
Jan 20, 2021 | 32.10 | 32.83 | 32.10 | 32.81 | 15,929 | +1.39(+4.43%) |
Jan 19, 2021 | 31.75 | 31.80 | 31.20 | 31.42 | 26,817 | +0.00(+0.01%) |
Jan 15, 2021 | 32.32 | 32.32 | 31.34 | 31.42 | 33,535 | -1.41(-4.30%) |
Jan 14, 2021 | 33.03 | 33.23 | 32.74 | 32.83 | 22,684 | -0.06(-0.18%) |
Jan 13, 2021 | 33.36 | 33.41 | 32.89 | 32.89 | 122,887 | -0.38(-1.14%) |
Jan 12, 2021 | 33.15 | 33.28 | 32.72 | 33.27 | 10,708 | +0.01(+0.02%) |
Jan 11, 2021 | 33.36 | 33.59 | 33.03 | 33.26 | 34,615 | -0.54(-1.59%) |
Jan 08, 2021 | 35.13 | 35.13 | 33.32 | 33.80 | 26,807 | -2.11(-5.88%) |
Jan 07, 2021 | 36.02 | 36.02 | 35.60 | 35.91 | 21,698 | -0.30(-0.83%) |
Jan 06, 2021 | 36.31 | 36.31 | 35.26 | 36.21 | 299,552 | -0.19(-0.52%) |
Jan 05, 2021 | 36.69 | 36.69 | 35.94 | 36.40 | 15,887 | +0.10(+0.27%) |
Jan 04, 2021 | 35.45 | 36.30 | 35.35 | 36.30 | 20,074 | +2.39(+7.05%) |
Dec 31, 2020 | 33.91 | 33.91 | 33.91 | 9,892 | -0.24(-0.71%) | |
Dec 30, 2020 | 33.55 | 34.15 | 33.53 | 34.15 | 9,892 | +0.76(+2.27%) |
Dec 29, 2020 | 33.90 | 33.91 | 33.27 | 33.39 | 12,056 | -0.10(-0.30%) |
Dec 28, 2020 | 34.10 | 34.40 | 33.44 | 33.49 | 12,764 | -0.16(-0.47%) |
Dec 24, 2020 | 33.45 | 33.70 | 33.45 | 33.65 | 6,795 | +0.32(+0.97%) |
Dec 23, 2020 | 32.96 | 33.42 | 32.96 | 33.33 | 21,355 | +0.61(+1.87%) |
Dec 22, 2020 | 33.89 | 33.89 | 32.59 | 32.72 | 19,614 | -1.33(-3.91%) |
Dec 21, 2020 | 33.75 | 34.36 | 33.75 | 34.05 | 8,675 | +0.26(+0.77%) |
Dec 18, 2020 | 34.15 | 34.29 | 33.79 | 33.79 | 13,060 | -0.84(-2.42%) |
Dec 17, 2020 | 34.03 | 34.69 | 34.03 | 34.63 | 23,489 | +1.34(+4.01%) |
Dec 16, 2020 | 32.66 | 33.40 | 32.56 | 33.29 | 9,279 | +0.96(+2.96%) |
Dec 15, 2020 | 32.15 | 32.48 | 31.94 | 32.34 | 13,296 | +0.96(+3.05%) |
Dec 14, 2020 | 31.97 | 32.18 | 31.22 | 31.38 | 17,721 | -0.42(-1.33%) |
Dec 11, 2020 | 31.95 | 32.09 | 31.75 | 31.80 | 9,769 | -0.21(-0.65%) |
Dec 10, 2020 | 31.88 | 32.28 | 31.62 | 32.01 | 12,037 | +0.05(+0.15%) |
Dec 09, 2020 | 32.66 | 32.66 | 31.57 | 31.96 | 12,983 | -0.97(-2.94%) |
Dec 08, 2020 | 33.14 | 33.19 | 32.83 | 32.93 | 11,672 | -0.10(-0.29%) |
Dec 07, 2020 | 31.77 | 33.22 | 31.77 | 33.03 | 22,459 | +1.10(+3.43%) |
Dec 04, 2020 | 32.15 | 32.23 | 31.83 | 31.93 | 23,573 | -0.15(-0.48%) |
Dec 03, 2020 | 32.44 | 32.44 | 31.79 | 32.09 | 15,931 | -0.24(-0.75%) |
Dec 02, 2020 | 32.07 | 32.39 | 31.77 | 32.33 | 19,147 | +0.55(+1.75%) |
Dec 01, 2020 | 31.62 | 32.05 | 31.38 | 31.77 | 10,782 | +1.48(+4.88%) |
Nov 30, 2020 | 29.97 | 30.56 | 29.88 | 30.30 | 12,307 | +0.09(+0.31%) |
Nov 27, 2020 | 29.63 | 30.28 | 29.63 | 30.20 | 11,361 | +0.46(+1.54%) |
Nov 25, 2020 | 29.51 | 29.90 | 29.51 | 29.75 | 19,644 | +0.55(+1.89%) |
Nov 24, 2020 | 29.03 | 29.43 | 28.87 | 29.19 | 27,556 | -0.85(-2.82%) |
Nov 23, 2020 | 31.11 | 31.16 | 29.84 | 30.04 | 28,158 | -1.08(-3.47%) |
Nov 20, 2020 | 31.24 | 31.55 | 31.06 | 31.12 | 7,008 | +0.14(+0.45%) |
Nov 19, 2020 | 30.81 | 31.03 | 30.71 | 30.98 | 9,285 | -0.05(-0.16%) |
Nov 18, 2020 | 31.52 | 31.73 | 30.98 | 31.03 | 8,012 | -0.83(-2.60%) |
Nov 17, 2020 | 31.99 | 32.07 | 31.69 | 31.86 | 16,118 | -0.59(-1.83%) |
Nov 16, 2020 | 32.52 | 32.69 | 32.42 | 32.45 | 4,636 | +0.00(+0.01%) |
Nov 13, 2020 | 32.97 | 32.97 | 32.40 | 32.45 | 24,741 | +0.46(+1.43%) |
Nov 12, 2020 | 31.80 | 32.56 | 31.80 | 31.99 | 19,808 | +0.28(+0.88%) |
Nov 11, 2020 | 31.77 | 31.93 | 31.46 | 31.71 | 9,664 | -0.44(-1.37%) |
Nov 10, 2020 | 33.07 | 33.07 | 32.01 | 32.15 | 9,842 | -1.15(-3.45%) |
Nov 09, 2020 | 33.69 | 33.85 | 32.63 | 33.30 | 29,228 | -1.66(-4.74%) |
Nov 06, 2020 | 35.19 | 35.19 | 34.75 | 34.96 | 12,954 | +0.13(+0.38%) |
Nov 05, 2020 | 33.18 | 34.83 | 33.18 | 34.83 | 17,991 | +2.67(+8.29%) |
Nov 04, 2020 | 32.81 | 32.81 | 32.09 | 32.16 | 10,130 | -0.93(-2.81%) |
Nov 03, 2020 | 32.85 | 33.27 | 32.72 | 33.09 | 10,734 | +1.02(+3.18%) |
Nov 02, 2020 | 31.98 | 32.21 | 31.58 | 32.07 | 12,170 | +0.62(+1.96%) |
Oct 30, 2020 | 31.64 | 31.64 | 30.98 | 31.45 | 9,875 | +0.08(+0.24%) |
Oct 29, 2020 | 30.62 | 31.47 | 30.62 | 31.38 | 5,592 | +0.46(+1.50%) |
Oct 28, 2020 | 32.24 | 32.24 | 30.89 | 30.91 | 17,337 | -2.23(-6.72%) |
Oct 27, 2020 | 32.82 | 33.14 | 32.82 | 33.14 | 5,543 | +0.20(+0.61%) |
Oct 26, 2020 | 33.65 | 33.65 | 32.87 | 32.94 | 17,084 | -0.56(-1.67%) |
Oct 23, 2020 | 33.86 | 33.86 | 33.34 | 33.50 | 4,247 | -0.40(-1.17%) |
Oct 22, 2020 | 33.95 | 33.96 | 33.34 | 33.89 | 7,649 | -0.49(-1.42%) |
Oct 21, 2020 | 34.29 | 34.83 | 34.29 | 34.38 | 8,829 | +0.35(+1.02%) |
Oct 20, 2020 | 33.96 | 34.28 | 33.71 | 34.03 | 6,582 | -0.04(-0.13%) |
Oct 19, 2020 | 35.06 | 35.06 | 33.97 | 34.08 | 7,951 | -0.38(-1.10%) |
Oct 16, 2020 | 35.00 | 35.00 | 34.46 | 34.46 | 5,096 | -0.41(-1.16%) |
Oct 15, 2020 | 34.61 | 35.96 | 34.50 | 34.86 | 6,463 | -0.28(-0.80%) |
Oct 14, 2020 | 35.28 | 35.57 | 34.92 | 35.15 | 7,949 | +0.44(+1.26%) |
Oct 13, 2020 | 34.24 | 34.71 | 33.98 | 34.71 | 12,322 | -0.46(-1.30%) |
Oct 12, 2020 | 35.25 | 35.56 | 35.00 | 35.17 | 9,749 | -0.15(-0.43%) |
Oct 09, 2020 | 34.32 | 35.32 | 34.32 | 35.32 | 19,007 | +2.04(+6.14%) |
Oct 08, 2020 | 33.44 | 33.62 | 33.16 | 33.27 | 4,613 | +0.48(+1.46%) |
Oct 07, 2020 | 33.04 | 33.26 | 32.79 | 32.79 | 6,414 | +0.24(+0.75%) |
Oct 06, 2020 | 33.88 | 34.18 | 32.54 | 32.55 | 32,442 | -0.99(-2.95%) |
Oct 05, 2020 | 33.17 | 33.57 | 33.11 | 33.54 | 18,744 | +0.83(+2.53%) |
Oct 02, 2020 | 33.01 | 33.04 | 32.69 | 32.71 | 10,087 | -0.73(-2.20%) |
Oct 01, 2020 | 33.72 | 33.81 | 33.34 | 33.44 | 2,982 | +0.43(+1.31%) |
Sep 30, 2020 | 33.18 | 33.45 | 32.88 | 33.01 | 10,402 | -0.45(-1.35%) |
Sep 29, 2020 | 32.98 | 33.50 | 32.98 | 33.46 | 9,009 | +0.70(+2.13%) |
Sep 28, 2020 | 33.06 | 33.06 | 32.54 | 32.76 | 6,757 | +0.34(+1.05%) |
Sep 25, 2020 | 32.26 | 32.62 | 31.87 | 32.42 | 6,264 | -0.10(-0.32%) |
Sep 24, 2020 | 31.45 | 32.85 | 31.31 | 32.53 | 33,873 | +0.79(+2.49%) |
Sep 23, 2020 | 33.60 | 33.60 | 31.74 | 31.74 | 80,252 | -2.42(-7.09%) |
Sep 22, 2020 | 34.42 | 34.50 | 33.91 | 34.16 | 15,813 | -0.22(-0.63%) |
Sep 21, 2020 | 35.01 | 35.05 | 34.22 | 34.37 | 44,509 | -1.95(-5.37%) |
Sep 18, 2020 | 36.45 | 36.96 | 36.19 | 36.32 | 10,299 | -0.19(-0.52%) |
Sep 17, 2020 | 36.08 | 36.70 | 35.72 | 36.51 | 7,270 | -0.59(-1.60%) |
Sep 16, 2020 | 37.29 | 37.32 | 36.96 | 37.11 | 10,348 | +0.26(+0.70%) |
Sep 15, 2020 | 37.14 | 37.39 | 36.70 | 36.85 | 21,488 | +0.44(+1.20%) |
Sep 14, 2020 | 35.30 | 36.56 | 35.30 | 36.41 | 68,336 | +1.32(+3.76%) |
Sep 10, 2020 | 35.09 | 35.09 | 35.09 | 0 | -0.25(-0.72%) | |
Sep 09, 2020 | 34.65 | 35.48 | 34.65 | 35.34 | 17,440 | +1.05(+3.05%) |
Sep 08, 2020 | 33.76 | 34.84 | 33.59 | 34.30 | 20,062 | -0.54(-1.54%) |
Sep 04, 2020 | 34.37 | 34.90 | 33.57 | 34.84 | 15,503 | -0.35(-0.99%) |
Sep 03, 2020 | 35.07 | 35.33 | 34.30 | 35.18 | 9,076 | -0.24(-0.69%) |
Sep 02, 2020 | 35.48 | 35.48 | 34.59 | 35.43 | 12,576 | -0.27(-0.77%) |