Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.66 | 49.95 | 48.50 | 49.74 | 144,175 | +0.82(+1.68%) |
Aug 30, 2021 | 48.37 | 49.28 | 48.08 | 48.92 | 82,571 | +0.70(+1.45%) |
Aug 27, 2021 | 47.16 | 49.39 | 46.85 | 48.22 | 175,283 | +0.94(+1.99%) |
Aug 26, 2021 | 46.57 | 47.49 | 46.55 | 47.28 | 90,248 | +0.40(+0.85%) |
Aug 25, 2021 | 48.67 | 48.76 | 46.69 | 46.88 | 109,652 | -1.61(-3.32%) |
Aug 24, 2021 | 48.89 | 49.29 | 48.21 | 48.49 | 85,334 | -0.32(-0.66%) |
Aug 23, 2021 | 49.96 | 50.38 | 48.75 | 48.81 | 117,943 | -0.09(-0.18%) |
Aug 20, 2021 | 47.99 | 49.18 | 47.59 | 48.90 | 140,747 | +0.72(+1.49%) |
Aug 19, 2021 | 47.12 | 48.30 | 46.12 | 48.18 | 154,276 | +0.26(+0.54%) |
Aug 18, 2021 | 47.57 | 49.74 | 47.42 | 47.92 | 182,802 | +0.97(+2.07%) |
Aug 17, 2021 | 46.67 | 48.10 | 45.30 | 46.95 | 242,845 | -0.58(-1.22%) |
Aug 16, 2021 | 49.54 | 49.72 | 47.09 | 47.53 | 185,327 | -2.19(-4.40%) |
Aug 13, 2021 | 50.38 | 52.13 | 49.34 | 49.72 | 137,822 | -0.66(-1.31%) |
Aug 12, 2021 | 50.59 | 52.62 | 50.13 | 50.38 | 289,543 | -0.61(-1.20%) |
Aug 11, 2021 | 53.34 | 53.74 | 49.63 | 50.99 | 239,453 | -2.32(-4.35%) |
Aug 10, 2021 | 53.37 | 54.15 | 51.66 | 53.31 | 136,366 | +0.23(+0.43%) |
Aug 09, 2021 | 53.51 | 54.80 | 51.43 | 53.08 | 105,175 | -0.96(-1.78%) |
Aug 06, 2021 | 54.29 | 54.74 | 49.04 | 54.04 | 301,773 | +0.64(+1.20%) |
Aug 05, 2021 | 59.60 | 60.35 | 53.12 | 53.40 | 767,158 | +1.61(+3.11%) |
Aug 04, 2021 | 52.17 | 53.55 | 50.88 | 51.79 | 253,888 | -1.76(-3.29%) |
Aug 03, 2021 | 53.61 | 53.80 | 50.83 | 53.55 | 169,460 | -0.06(-0.11%) |
Aug 02, 2021 | 52.31 | 53.77 | 51.23 | 53.61 | 208,699 | +1.66(+3.20%) |
Jul 30, 2021 | 50.97 | 52.25 | 50.73 | 51.95 | 121,554 | +0.83(+1.62%) |
Jul 29, 2021 | 50.49 | 52.61 | 49.57 | 51.12 | 316,118 | +0.85(+1.69%) |
Jul 28, 2021 | 49.95 | 50.61 | 49.00 | 50.27 | 91,803 | +0.32(+0.64%) |
Jul 27, 2021 | 48.59 | 50.25 | 47.84 | 49.95 | 151,379 | +1.10(+2.25%) |
Jul 26, 2021 | 47.93 | 50.50 | 47.70 | 48.85 | 143,852 | +0.90(+1.88%) |
Jul 23, 2021 | 48.42 | 48.86 | 47.24 | 47.95 | 73,193 | -0.33(-0.68%) |
Jul 22, 2021 | 49.49 | 49.49 | 46.85 | 48.28 | 112,840 | -1.16(-2.35%) |
Jul 21, 2021 | 48.03 | 49.83 | 47.49 | 49.44 | 228,248 | +1.72(+3.60%) |
Jul 20, 2021 | 47.32 | 48.23 | 46.47 | 47.72 | 249,339 | +0.74(+1.58%) |
Jul 19, 2021 | 45.49 | 47.83 | 44.53 | 46.98 | 162,997 | -0.08(-0.17%) |
Jul 16, 2021 | 47.48 | 48.20 | 46.74 | 47.06 | 102,527 | +0.05(+0.11%) |
Jul 15, 2021 | 48.81 | 49.06 | 46.41 | 47.01 | 254,935 | -2.14(-4.35%) |
Jul 14, 2021 | 49.84 | 50.00 | 48.19 | 49.15 | 334,976 | -0.28(-0.57%) |
Jul 13, 2021 | 50.03 | 50.63 | 49.31 | 49.43 | 142,472 | -0.77(-1.53%) |
Jul 12, 2021 | 49.25 | 51.90 | 49.25 | 50.20 | 396,935 | +1.11(+2.26%) |
Jul 09, 2021 | 48.12 | 50.00 | 47.20 | 49.09 | 188,138 | +1.35(+2.83%) |
Jul 08, 2021 | 46.24 | 48.28 | 46.01 | 47.74 | 145,063 | -0.41(-0.85%) |
Jul 07, 2021 | 49.11 | 49.45 | 47.59 | 48.15 | 201,547 | -0.64(-1.31%) |
Jul 06, 2021 | 49.36 | 49.44 | 48.14 | 48.79 | 205,890 | -0.65(-1.31%) |
Jul 02, 2021 | 49.65 | 49.65 | 48.12 | 49.44 | 256,252 | +0.10(+0.20%) |
Jul 01, 2021 | 49.17 | 49.66 | 47.59 | 49.34 | 137,433 | +0.31(+0.63%) |
Jun 30, 2021 | 48.41 | 49.89 | 48.10 | 49.03 | 252,825 | +0.75(+1.55%) |
Jun 29, 2021 | 49.13 | 49.17 | 47.81 | 48.28 | 116,078 | -0.83(-1.69%) |
Jun 28, 2021 | 47.88 | 49.86 | 47.24 | 49.11 | 261,540 | +1.33(+2.78%) |
Jun 25, 2021 | 47.19 | 48.88 | 47.06 | 47.78 | 313,317 | +0.45(+0.95%) |
Jun 24, 2021 | 46.55 | 47.92 | 46.05 | 47.33 | 187,363 | +0.89(+1.92%) |
Jun 23, 2021 | 46.66 | 47.12 | 45.94 | 46.44 | 129,630 | -0.11(-0.24%) |
Jun 22, 2021 | 47.93 | 47.93 | 44.49 | 46.55 | 157,994 | -1.74(-3.60%) |
Jun 21, 2021 | 47.12 | 48.84 | 46.71 | 48.29 | 267,325 | +1.28(+2.72%) |
Jun 18, 2021 | 46.21 | 47.78 | 45.96 | 47.01 | 214,701 | -0.06(-0.13%) |
Jun 17, 2021 | 45.85 | 47.62 | 44.13 | 47.07 | 333,533 | +1.40(+3.07%) |
Jun 16, 2021 | 45.27 | 45.98 | 44.65 | 45.67 | 79,988 | +0.19(+0.42%) |
Jun 15, 2021 | 45.54 | 45.64 | 44.48 | 45.48 | 83,223 | -0.06(-0.13%) |
Jun 14, 2021 | 46.29 | 46.85 | 45.24 | 45.54 | 108,334 | -0.82(-1.77%) |
Jun 11, 2021 | 44.93 | 46.42 | 43.96 | 46.36 | 143,849 | +1.48(+3.30%) |
Jun 10, 2021 | 46.24 | 46.45 | 44.31 | 44.88 | 135,644 | -1.47(-3.17%) |
Jun 09, 2021 | 47.57 | 47.66 | 45.85 | 46.35 | 128,914 | -1.07(-2.26%) |
Jun 08, 2021 | 47.83 | 47.93 | 46.74 | 47.42 | 173,821 | +0.11(+0.23%) |
Jun 07, 2021 | 45.86 | 47.59 | 45.37 | 47.31 | 185,090 | +1.50(+3.27%) |
Jun 04, 2021 | 44.40 | 45.98 | 44.04 | 45.81 | 172,935 | +1.39(+3.13%) |
Jun 03, 2021 | 44.43 | 45.11 | 43.44 | 44.42 | 404,101 | +0.20(+0.45%) |
Jun 02, 2021 | 41.89 | 44.43 | 41.35 | 44.22 | 747,059 | +3.36(+8.22%) |
Jun 01, 2021 | 38.37 | 41.18 | 38.37 | 40.86 | 417,105 | +2.48(+6.46%) |
May 28, 2021 | 38.87 | 38.98 | 36.92 | 38.38 | 97,545 | +0.05(+0.13%) |
May 27, 2021 | 38.00 | 38.61 | 37.81 | 38.33 | 169,773 | +0.64(+1.70%) |
May 26, 2021 | 37.44 | 37.94 | 36.52 | 37.69 | 158,113 | +0.81(+2.20%) |
May 25, 2021 | 37.99 | 38.81 | 36.59 | 36.88 | 200,150 | -1.25(-3.28%) |
May 24, 2021 | 38.72 | 39.05 | 37.86 | 38.13 | 343,676 | -0.16(-0.42%) |
May 21, 2021 | 36.58 | 39.00 | 35.93 | 38.29 | 420,847 | +2.16(+5.98%) |
May 20, 2021 | 33.98 | 37.25 | 33.70 | 36.13 | 1,017,505 | +3.91(+12.14%) |
May 19, 2021 | 30.47 | 32.38 | 30.20 | 32.22 | 84,247 | +1.17(+3.77%) |
May 18, 2021 | 30.33 | 31.42 | 30.21 | 31.05 | 157,331 | +0.92(+3.05%) |
May 17, 2021 | 29.51 | 30.70 | 29.20 | 30.13 | 853,562 | +0.32(+1.07%) |
May 14, 2021 | 29.69 | 29.96 | 29.35 | 29.81 | 82,072 | +0.43(+1.46%) |
May 13, 2021 | 30.00 | 30.64 | 28.67 | 29.38 | 78,521 | -0.35(-1.18%) |
May 12, 2021 | 30.41 | 30.61 | 29.32 | 29.73 | 108,313 | -1.05(-3.41%) |
May 11, 2021 | 29.77 | 31.29 | 29.52 | 30.78 | 70,999 | +0.35(+1.15%) |
May 10, 2021 | 32.18 | 32.18 | 30.14 | 30.43 | 170,792 | -1.46(-4.58%) |
May 07, 2021 | 30.75 | 32.21 | 30.75 | 31.89 | 121,969 | +1.14(+3.71%) |
May 06, 2021 | 30.29 | 33.24 | 30.29 | 30.75 | 278,399 | +1.24(+4.20%) |
May 05, 2021 | 30.14 | 30.14 | 28.83 | 29.51 | 96,175 | -0.44(-1.47%) |
May 04, 2021 | 30.55 | 30.55 | 29.10 | 29.95 | 120,836 | -0.65(-2.12%) |
May 03, 2021 | 30.40 | 30.62 | 29.78 | 30.60 | 144,569 | +0.57(+1.90%) |
Apr 30, 2021 | 28.33 | 30.11 | 28.27 | 30.03 | 177,400 | +1.40(+4.89%) |
Apr 29, 2021 | 29.58 | 29.61 | 28.14 | 28.63 | 202,665 | -0.65(-2.22%) |
Apr 28, 2021 | 29.77 | 30.50 | 29.05 | 29.28 | 345,000 | -0.49(-1.65%) |
Apr 27, 2021 | 29.60 | 30.36 | 29.60 | 29.77 | 165,090 | +0.25(+0.85%) |
Apr 26, 2021 | 29.73 | 30.05 | 29.12 | 29.52 | 133,665 | +0.05(+0.17%) |
Apr 23, 2021 | 28.39 | 29.70 | 27.84 | 29.47 | 224,200 | +1.28(+4.54%) |
Apr 22, 2021 | 29.01 | 29.43 | 28.13 | 28.19 | 151,831 | -0.75(-2.59%) |
Apr 21, 2021 | 27.32 | 29.03 | 27.32 | 28.94 | 144,711 | +1.44(+5.24%) |
Apr 20, 2021 | 28.87 | 29.26 | 27.27 | 27.50 | 144,483 | -1.51(-5.21%) |
Apr 19, 2021 | 30.20 | 30.24 | 28.40 | 29.01 | 280,010 | -1.16(-3.84%) |
Apr 16, 2021 | 31.01 | 31.33 | 29.73 | 30.17 | 175,500 | -0.53(-1.73%) |
Apr 15, 2021 | 31.02 | 31.35 | 30.40 | 30.70 | 173,601 | -0.08(-0.26%) |
Apr 14, 2021 | 31.46 | 32.25 | 30.58 | 30.78 | 436,743 | -0.49(-1.57%) |
Apr 13, 2021 | 31.63 | 32.02 | 30.50 | 31.27 | 141,646 | -0.27(-0.86%) |
Apr 12, 2021 | 31.32 | 32.24 | 31.00 | 31.54 | 169,762 | +0.14(+0.45%) |
Apr 09, 2021 | 31.45 | 31.64 | 30.86 | 31.40 | 160,900 | -0.14(-0.44%) |
Apr 08, 2021 | 31.16 | 31.57 | 30.58 | 31.54 | 163,846 | +0.51(+1.64%) |
Apr 07, 2021 | 31.07 | 31.32 | 30.45 | 31.03 | 182,026 | -0.17(-0.54%) |
Apr 06, 2021 | 31.02 | 31.74 | 30.83 | 31.20 | 149,118 | +0.17(+0.55%) |
Apr 05, 2021 | 31.47 | 31.75 | 30.55 | 31.03 | 143,921 | +0.03(+0.10%) |
Apr 01, 2021 | 30.43 | 31.80 | 30.43 | 31.00 | 279,900 | +0.95(+3.16%) |
Mar 31, 2021 | 29.77 | 31.09 | 29.62 | 30.05 | 124,623 | +0.37(+1.25%) |
Mar 30, 2021 | 28.88 | 29.91 | 28.67 | 29.68 | 117,813 | +1.00(+3.49%) |
Mar 29, 2021 | 28.89 | 29.81 | 28.40 | 28.68 | 122,879 | -0.21(-0.73%) |
Mar 26, 2021 | 29.76 | 29.91 | 28.00 | 28.89 | 153,300 | -0.45(-1.53%) |
Mar 25, 2021 | 29.45 | 29.75 | 28.25 | 29.34 | 189,434 | -0.28(-0.95%) |
Mar 24, 2021 | 31.02 | 31.18 | 29.59 | 29.62 | 229,144 | -1.15(-3.74%) |
Mar 23, 2021 | 31.66 | 31.66 | 30.17 | 30.77 | 381,762 | -0.97(-3.06%) |
Mar 22, 2021 | 31.87 | 32.47 | 31.06 | 31.74 | 161,285 | -0.13(-0.41%) |
Mar 19, 2021 | 32.06 | 34.00 | 30.80 | 31.87 | 292,400 | -0.27(-0.84%) |
Mar 18, 2021 | 31.90 | 33.16 | 31.45 | 32.14 | 280,969 | -0.43(-1.32%) |
Mar 17, 2021 | 32.60 | 33.22 | 31.76 | 32.57 | 136,021 | -0.11(-0.34%) |
Mar 16, 2021 | 33.04 | 33.62 | 32.18 | 32.68 | 131,835 | -0.34(-1.03%) |
Mar 15, 2021 | 32.92 | 34.34 | 32.61 | 33.02 | 228,768 | +0.34(+1.04%) |
Mar 12, 2021 | 32.39 | 32.92 | 31.75 | 32.68 | 186,700 | +0.03(+0.09%) |
Mar 11, 2021 | 31.86 | 33.25 | 30.70 | 32.65 | 408,312 | +1.63(+5.25%) |
Mar 10, 2021 | 29.25 | 31.58 | 28.24 | 31.02 | 682,143 | +2.46(+8.61%) |
Mar 09, 2021 | 27.78 | 29.84 | 27.50 | 28.56 | 306,524 | +1.11(+4.04%) |
Mar 08, 2021 | 28.66 | 28.69 | 26.76 | 27.45 | 216,187 | -0.79(-2.80%) |
Mar 05, 2021 | 26.15 | 28.78 | 25.60 | 28.24 | 1,584,900 | +2.22(+8.53%) |
Mar 04, 2021 | 32.93 | 33.22 | 25.01 | 26.02 | 2,590,119 | -8.64(-24.93%) |
Mar 03, 2021 | 35.58 | 36.24 | 34.47 | 34.66 | 56,555 | -0.80(-2.26%) |
Mar 02, 2021 | 34.77 | 36.56 | 34.09 | 35.46 | 93,402 | +0.34(+0.97%) |
Mar 01, 2021 | 35.75 | 35.97 | 34.40 | 35.12 | 121,656 | -0.20(-0.57%) |
Feb 26, 2021 | 36.22 | 36.57 | 34.56 | 35.32 | 100,600 | -0.40(-1.12%) |
Feb 25, 2021 | 37.34 | 37.63 | 35.71 | 35.72 | 93,051 | -1.74(-4.64%) |
Feb 24, 2021 | 37.39 | 38.80 | 37.06 | 37.46 | 114,136 | +0.04(+0.11%) |
Feb 23, 2021 | 36.50 | 37.87 | 34.53 | 37.42 | 235,318 | +0.39(+1.05%) |
Feb 22, 2021 | 36.64 | 37.38 | 34.82 | 37.03 | 201,606 | -0.13(-0.35%) |
Feb 19, 2021 | 36.27 | 37.44 | 35.62 | 37.16 | 312,500 | +1.00(+2.77%) |
Feb 18, 2021 | 36.14 | 37.22 | 32.74 | 36.16 | 472,489 | +3.75(+11.57%) |
Feb 17, 2021 | 32.37 | 32.97 | 30.74 | 32.41 | 201,103 | -0.47(-1.43%) |
Feb 16, 2021 | 32.84 | 33.26 | 32.06 | 32.88 | 170,323 | +0.01(+0.03%) |
Feb 12, 2021 | 32.72 | 33.36 | 32.00 | 32.87 | 93,100 | +0.22(+0.67%) |
Feb 11, 2021 | 32.46 | 33.81 | 32.10 | 32.65 | 176,457 | +0.39(+1.21%) |
Feb 10, 2021 | 32.35 | 32.80 | 31.80 | 32.26 | 115,343 | +0.44(+1.38%) |
Feb 09, 2021 | 30.83 | 32.29 | 30.45 | 31.82 | 153,547 | +0.81(+2.61%) |
Feb 08, 2021 | 29.99 | 31.10 | 29.50 | 31.01 | 91,296 | +1.55(+5.26%) |
Feb 05, 2021 | 28.20 | 29.87 | 28.00 | 29.46 | 218,500 | +1.20(+4.25%) |
Feb 04, 2021 | 27.14 | 28.82 | 27.02 | 28.26 | 145,945 | +1.20(+4.43%) |
Feb 03, 2021 | 26.41 | 27.59 | 25.16 | 27.06 | 139,106 | +0.44(+1.65%) |
Feb 02, 2021 | 24.53 | 26.83 | 24.34 | 26.62 | 85,796 | +2.46(+10.18%) |
Feb 01, 2021 | 24.50 | 24.81 | 23.22 | 24.16 | 89,537 | -0.05(-0.21%) |
Jan 29, 2021 | 24.25 | 24.82 | 23.92 | 24.21 | 148,900 | -0.49(-1.98%) |
Jan 28, 2021 | 24.83 | 26.03 | 24.02 | 24.70 | 123,541 | -0.31(-1.24%) |
Jan 27, 2021 | 25.29 | 26.11 | 24.82 | 25.01 | 316,745 | -1.30(-4.94%) |
Jan 26, 2021 | 27.11 | 27.11 | 25.64 | 26.31 | 102,708 | -0.64(-2.37%) |
Jan 25, 2021 | 27.33 | 27.74 | 26.34 | 26.95 | 134,055 | -0.59(-2.14%) |
Jan 22, 2021 | 25.43 | 27.71 | 25.35 | 27.54 | 112,500 | +1.82(+7.08%) |
Jan 21, 2021 | 25.95 | 26.02 | 25.37 | 25.72 | 63,105 | -0.34(-1.30%) |
Jan 20, 2021 | 25.79 | 26.96 | 25.62 | 26.06 | 62,255 | +0.30(+1.16%) |
Jan 19, 2021 | 25.50 | 26.99 | 25.47 | 25.76 | 140,716 | +0.40(+1.58%) |
Jan 15, 2021 | 24.48 | 26.00 | 24.36 | 25.36 | 145,000 | +0.46(+1.85%) |
Jan 14, 2021 | 23.99 | 25.35 | 23.89 | 24.90 | 115,002 | +1.09(+4.58%) |
Jan 13, 2021 | 23.55 | 24.21 | 22.79 | 23.81 | 108,108 | +0.21(+0.89%) |
Jan 12, 2021 | 22.82 | 23.70 | 22.48 | 23.60 | 65,337 | +0.99(+4.38%) |
Jan 11, 2021 | 23.51 | 24.54 | 22.46 | 22.61 | 160,459 | -1.31(-5.48%) |
Jan 08, 2021 | 24.24 | 24.50 | 23.49 | 23.92 | 59,200 | -0.21(-0.87%) |
Jan 07, 2021 | 24.97 | 24.97 | 23.26 | 24.13 | 132,647 | -0.59(-2.39%) |
Jan 06, 2021 | 24.37 | 25.34 | 23.55 | 24.72 | 146,404 | +0.83(+3.47%) |
Jan 05, 2021 | 23.60 | 24.43 | 23.60 | 23.89 | 94,039 | +0.15(+0.63%) |
Jan 04, 2021 | 24.21 | 25.27 | 23.43 | 23.74 | 123,050 | -0.37(-1.53%) |
Dec 31, 2020 | 24.11 | 24.11 | 24.11 | 204,898 | +0.10(+0.42%) | |
Dec 30, 2020 | 21.79 | 24.59 | 21.79 | 24.01 | 204,898 | +1.99(+9.04%) |
Dec 29, 2020 | 21.99 | 23.09 | 21.40 | 22.02 | 70,379 | -0.44(-1.96%) |
Dec 28, 2020 | 22.50 | 23.39 | 22.29 | 22.46 | 90,963 | +0.32(+1.45%) |
Dec 24, 2020 | 22.12 | 22.56 | 21.94 | 22.14 | 24,500 | +0.12(+0.54%) |
Dec 23, 2020 | 21.73 | 22.64 | 21.73 | 22.02 | 91,510 | +0.19(+0.87%) |
Dec 22, 2020 | 22.19 | 22.44 | 20.87 | 21.83 | 184,497 | +0.97(+4.65%) |
Dec 21, 2020 | 21.13 | 21.78 | 19.88 | 20.86 | 195,081 | -0.99(-4.53%) |
Dec 18, 2020 | 22.83 | 23.83 | 21.78 | 21.85 | 823,200 | -0.84(-3.70%) |
Dec 17, 2020 | 22.33 | 23.10 | 22.19 | 22.69 | 90,694 | +0.51(+2.30%) |
Dec 16, 2020 | 22.13 | 22.99 | 21.97 | 22.18 | 103,902 | +0.11(+0.50%) |
Dec 15, 2020 | 21.84 | 22.30 | 21.00 | 22.07 | 100,348 | +0.50(+2.32%) |
Dec 14, 2020 | 21.78 | 23.15 | 21.50 | 21.57 | 138,115 | +0.07(+0.33%) |
Dec 11, 2020 | 21.50 | 21.85 | 21.38 | 21.50 | 107,000 | -0.34(-1.56%) |
Dec 10, 2020 | 20.95 | 22.00 | 20.93 | 21.84 | 133,403 | +0.91(+4.35%) |
Dec 09, 2020 | 22.83 | 23.83 | 20.43 | 20.93 | 207,268 | -1.59(-7.06%) |
Dec 08, 2020 | 22.68 | 23.96 | 22.11 | 22.52 | 180,445 | -0.28(-1.23%) |
Dec 07, 2020 | 24.70 | 24.70 | 22.59 | 22.80 | 189,014 | -1.99(-8.03%) |
Dec 04, 2020 | 23.74 | 25.06 | 23.00 | 24.79 | 141,700 | +1.29(+5.49%) |
Dec 03, 2020 | 24.28 | 25.18 | 23.17 | 23.50 | 152,297 | -0.76(-3.13%) |
Dec 02, 2020 | 23.71 | 24.90 | 23.55 | 24.26 | 206,697 | +0.50(+2.10%) |
Dec 01, 2020 | 25.95 | 26.14 | 23.50 | 23.76 | 97,539 | -1.26(-5.04%) |
Nov 30, 2020 | 25.65 | 26.24 | 24.93 | 25.02 | 201,574 | -0.40(-1.57%) |
Nov 27, 2020 | 24.75 | 25.79 | 24.53 | 25.42 | 77,700 | +0.68(+2.75%) |
Nov 25, 2020 | 23.92 | 24.94 | 23.80 | 24.74 | 100,000 | +0.67(+2.78%) |
Nov 24, 2020 | 23.44 | 24.52 | 23.29 | 24.07 | 116,786 | +1.10(+4.79%) |
Nov 23, 2020 | 22.81 | 23.33 | 22.41 | 22.97 | 145,704 | +0.67(+3.00%) |
Nov 20, 2020 | 22.18 | 22.93 | 21.75 | 22.30 | 106,100 | -0.15(-0.67%) |
Nov 19, 2020 | 21.71 | 22.46 | 21.21 | 22.45 | 54,205 | +1.08(+5.05%) |
Nov 18, 2020 | 21.85 | 22.44 | 21.33 | 21.37 | 111,503 | -0.50(-2.29%) |
Nov 17, 2020 | 21.78 | 22.49 | 21.51 | 21.87 | 83,876 | -0.35(-1.58%) |
Nov 16, 2020 | 22.04 | 23.54 | 21.86 | 22.22 | 165,841 | +0.68(+3.16%) |
Nov 13, 2020 | 22.34 | 22.34 | 21.28 | 21.54 | 70,700 | +0.54(+2.57%) |
Nov 12, 2020 | 21.22 | 22.24 | 20.91 | 21.00 | 103,522 | -0.59(-2.73%) |
Nov 11, 2020 | 22.27 | 22.30 | 20.50 | 21.59 | 145,713 | -0.64(-2.88%) |
Nov 10, 2020 | 21.30 | 22.92 | 20.77 | 22.23 | 258,784 | +1.17(+5.56%) |
Nov 09, 2020 | 20.40 | 22.00 | 20.32 | 21.06 | 111,528 | +1.36(+6.90%) |
Nov 06, 2020 | 20.00 | 20.29 | 19.50 | 19.70 | 55,800 | -0.30(-1.50%) |
Nov 05, 2020 | 23.32 | 23.32 | 19.49 | 20.00 | 175,059 | -0.16(-0.79%) |
Nov 04, 2020 | 20.32 | 21.16 | 19.63 | 20.16 | 131,994 | -0.28(-1.37%) |
Nov 03, 2020 | 19.90 | 20.93 | 19.64 | 20.44 | 85,022 | +0.90(+4.61%) |
Nov 02, 2020 | 19.39 | 19.82 | 19.02 | 19.54 | 93,113 | +0.61(+3.22%) |
Oct 30, 2020 | 18.91 | 19.56 | 18.57 | 18.93 | 92,600 | -0.17(-0.89%) |
Oct 29, 2020 | 19.13 | 19.40 | 18.22 | 19.10 | 117,892 | +0.00(+0.00%) |
Oct 28, 2020 | 19.83 | 19.90 | 19.06 | 19.10 | 133,557 | -1.10(-5.45%) |
Oct 27, 2020 | 20.80 | 21.05 | 20.14 | 20.20 | 111,491 | -0.69(-3.30%) |
Oct 26, 2020 | 21.67 | 21.67 | 20.26 | 20.89 | 78,279 | -0.96(-4.39%) |
Oct 23, 2020 | 21.26 | 21.99 | 21.09 | 21.85 | 114,200 | +0.59(+2.78%) |
Oct 22, 2020 | 19.71 | 21.40 | 19.71 | 21.26 | 155,228 | +1.56(+7.92%) |
Oct 21, 2020 | 19.25 | 19.99 | 18.90 | 19.70 | 109,401 | +0.45(+2.34%) |
Oct 20, 2020 | 19.30 | 19.68 | 18.75 | 19.25 | 216,833 | -0.01(-0.05%) |
Oct 19, 2020 | 20.00 | 20.19 | 19.03 | 19.26 | 132,632 | -0.52(-2.63%) |
Oct 16, 2020 | 19.85 | 20.44 | 19.66 | 19.78 | 90,500 | -0.07(-0.35%) |
Oct 15, 2020 | 19.59 | 20.44 | 19.17 | 19.85 | 218,056 | +0.08(+0.40%) |
Oct 14, 2020 | 20.22 | 20.52 | 19.65 | 19.77 | 64,936 | -0.45(-2.23%) |
Oct 13, 2020 | 19.76 | 21.58 | 19.76 | 20.22 | 166,448 | +0.28(+1.40%) |
Oct 12, 2020 | 20.03 | 20.85 | 19.65 | 19.94 | 146,140 | +0.02(+0.10%) |
Oct 09, 2020 | 20.66 | 21.22 | 19.81 | 19.92 | 96,100 | -0.69(-3.35%) |
Oct 08, 2020 | 19.17 | 20.94 | 18.92 | 20.61 | 170,603 | +1.82(+9.69%) |
Oct 07, 2020 | 18.93 | 19.15 | 18.61 | 18.79 | 109,856 | +0.19(+1.02%) |
Oct 06, 2020 | 18.85 | 19.40 | 18.56 | 18.60 | 145,698 | -0.03(-0.16%) |
Oct 05, 2020 | 18.68 | 19.22 | 18.35 | 18.63 | 98,590 | +0.32(+1.75%) |
Oct 02, 2020 | 17.80 | 18.45 | 17.80 | 18.31 | 77,200 | +0.01(+0.05%) |
Oct 01, 2020 | 18.94 | 19.09 | 18.22 | 18.30 | 117,795 | -0.67(-3.53%) |
Sep 30, 2020 | 19.33 | 19.71 | 18.81 | 18.97 | 162,695 | +0.54(+2.93%) |
Sep 29, 2020 | 18.32 | 18.83 | 17.81 | 18.43 | 187,551 | +0.09(+0.49%) |
Sep 28, 2020 | 18.66 | 19.11 | 18.25 | 18.34 | 126,040 | -0.05(-0.27%) |
Sep 25, 2020 | 17.86 | 18.73 | 17.83 | 18.39 | 108,200 | +0.50(+2.79%) |
Sep 24, 2020 | 18.32 | 18.50 | 17.67 | 17.89 | 176,453 | -0.42(-2.29%) |
Sep 23, 2020 | 19.36 | 19.68 | 18.20 | 18.31 | 150,761 | -1.04(-5.37%) |
Sep 22, 2020 | 19.49 | 19.81 | 18.90 | 19.35 | 118,790 | -0.09(-0.46%) |
Sep 21, 2020 | 20.01 | 20.25 | 19.16 | 19.44 | 173,452 | -1.10(-5.36%) |
Sep 18, 2020 | 20.77 | 21.59 | 19.91 | 20.54 | 494,400 | -0.02(-0.10%) |
Sep 17, 2020 | 19.25 | 20.90 | 19.06 | 20.56 | 285,922 | +1.06(+5.44%) |
Sep 16, 2020 | 18.73 | 19.56 | 18.73 | 19.50 | 230,489 | +0.77(+4.11%) |
Sep 15, 2020 | 18.55 | 19.27 | 18.38 | 18.73 | 114,558 | +0.18(+0.97%) |
Sep 14, 2020 | 17.73 | 18.67 | 17.69 | 18.55 | 140,736 | +1.51(+8.86%) |
Sep 11, 2020 | 17.19 | 17.62 | 16.74 | 17.04 | 101,400 | -0.09(-0.53%) |
Sep 10, 2020 | 17.10 | 17.69 | 16.93 | 17.13 | 201,878 | +0.12(+0.71%) |
Sep 09, 2020 | 16.42 | 17.58 | 16.26 | 17.01 | 180,036 | +0.72(+4.42%) |
Sep 08, 2020 | 16.50 | 16.88 | 15.80 | 16.29 | 187,829 | -0.68(-4.01%) |
Sep 04, 2020 | 17.11 | 17.50 | 16.60 | 16.97 | 324,100 | -0.05(-0.29%) |
Sep 03, 2020 | 16.09 | 17.14 | 15.87 | 17.02 | 425,580 | +0.98(+6.11%) |
Sep 02, 2020 | 16.05 | 16.12 | 15.32 | 16.04 | 216,488 | +0.04(+0.25%) |