Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 58.70 | 59.65 | 58.03 | 58.36 | 514,638 | +0.04(+0.07%) |
Aug 30, 2021 | 55.59 | 59.41 | 55.56 | 58.32 | 606,402 | +2.73(+4.91%) |
Aug 27, 2021 | 56.69 | 57.96 | 53.53 | 55.59 | 7,450,238 | -0.98(-1.73%) |
Aug 26, 2021 | 54.31 | 59.36 | 54.15 | 56.57 | 1,477,967 | +0.96(+1.73%) |
Aug 25, 2021 | 52.70 | 56.46 | 49.16 | 55.61 | 2,799,997 | +9.12(+19.62%) |
Aug 24, 2021 | 46.87 | 47.78 | 46.40 | 46.49 | 159,754 | -0.27(-0.58%) |
Aug 23, 2021 | 45.37 | 47.32 | 45.37 | 46.76 | 166,321 | +1.38(+3.04%) |
Aug 20, 2021 | 45.95 | 47.46 | 44.42 | 45.38 | 210,476 | -0.79(-1.71%) |
Aug 19, 2021 | 43.89 | 46.26 | 43.50 | 46.17 | 234,590 | +1.93(+4.36%) |
Aug 18, 2021 | 44.68 | 45.56 | 44.04 | 44.24 | 317,658 | -0.07(-0.16%) |
Aug 17, 2021 | 45.15 | 45.84 | 43.92 | 44.31 | 201,344 | -1.34(-2.94%) |
Aug 16, 2021 | 44.51 | 47.26 | 44.20 | 45.65 | 334,208 | +0.33(+0.73%) |
Aug 13, 2021 | 49.98 | 49.98 | 43.25 | 45.32 | 349,996 | -2.74(-5.70%) |
Aug 12, 2021 | 46.23 | 48.19 | 45.61 | 48.06 | 146,015 | +1.93(+4.18%) |
Aug 11, 2021 | 48.52 | 48.52 | 45.36 | 46.13 | 158,781 | -2.51(-5.16%) |
Aug 10, 2021 | 49.06 | 49.16 | 47.66 | 48.64 | 95,118 | -0.66(-1.34%) |
Aug 09, 2021 | 49.20 | 50.45 | 48.76 | 49.30 | 130,416 | +0.59(+1.21%) |
Aug 06, 2021 | 48.89 | 48.89 | 47.29 | 48.71 | 80,554 | -0.04(-0.08%) |
Aug 05, 2021 | 48.46 | 48.91 | 45.94 | 48.75 | 160,086 | +0.55(+1.14%) |
Aug 04, 2021 | 48.36 | 49.14 | 47.87 | 48.20 | 101,257 | -0.29(-0.60%) |
Aug 03, 2021 | 48.59 | 48.93 | 47.77 | 48.49 | 106,986 | -0.17(-0.35%) |
Aug 02, 2021 | 47.27 | 49.21 | 46.73 | 48.66 | 136,578 | +1.76(+3.75%) |
Jul 30, 2021 | 47.10 | 48.88 | 46.58 | 46.90 | 208,663 | -0.49(-1.03%) |
Jul 29, 2021 | 46.76 | 47.99 | 42.71 | 47.39 | 94,960 | +0.41(+0.87%) |
Jul 28, 2021 | 45.72 | 47.42 | 45.72 | 46.98 | 116,153 | +1.34(+2.94%) |
Jul 27, 2021 | 45.23 | 45.95 | 44.03 | 45.64 | 103,837 | +0.38(+0.84%) |
Jul 26, 2021 | 46.78 | 46.78 | 44.76 | 45.26 | 136,029 | -1.43(-3.06%) |
Jul 23, 2021 | 46.74 | 46.89 | 45.77 | 46.69 | 52,519 | +0.25(+0.54%) |
Jul 22, 2021 | 45.52 | 46.63 | 45.18 | 46.44 | 81,205 | +0.61(+1.33%) |
Jul 21, 2021 | 45.26 | 46.38 | 44.93 | 45.83 | 139,102 | +0.34(+0.75%) |
Jul 20, 2021 | 44.05 | 45.69 | 43.95 | 45.49 | 297,469 | +1.79(+4.10%) |
Jul 19, 2021 | 43.30 | 44.96 | 42.86 | 43.70 | 207,519 | -0.67(-1.51%) |
Jul 16, 2021 | 44.06 | 44.98 | 43.61 | 44.37 | 237,418 | +0.82(+1.88%) |
Jul 15, 2021 | 44.44 | 44.63 | 41.73 | 43.55 | 323,639 | -1.16(-2.59%) |
Jul 14, 2021 | 47.42 | 47.47 | 44.45 | 44.71 | 284,407 | -2.57(-5.44%) |
Jul 13, 2021 | 48.32 | 48.55 | 46.84 | 47.28 | 177,736 | -1.27(-2.62%) |
Jul 12, 2021 | 48.46 | 49.47 | 48.17 | 48.55 | 250,151 | +0.67(+1.40%) |
Jul 09, 2021 | 46.50 | 47.99 | 45.23 | 47.88 | 120,622 | +1.55(+3.35%) |
Jul 08, 2021 | 47.12 | 48.31 | 44.98 | 46.33 | 418,616 | -1.62(-3.38%) |
Jul 07, 2021 | 46.89 | 47.99 | 45.86 | 47.95 | 403,253 | +1.33(+2.85%) |
Jul 06, 2021 | 45.01 | 46.94 | 45.01 | 46.62 | 262,961 | +1.40(+3.10%) |
Jul 02, 2021 | 44.91 | 45.34 | 44.42 | 45.22 | 138,210 | +0.56(+1.25%) |
Jul 01, 2021 | 44.59 | 44.85 | 43.51 | 44.66 | 125,724 | +0.15(+0.34%) |
Jun 30, 2021 | 43.33 | 44.94 | 42.55 | 44.51 | 272,359 | +1.01(+2.32%) |
Jun 29, 2021 | 44.64 | 44.80 | 43.10 | 43.50 | 182,032 | -0.93(-2.09%) |
Jun 28, 2021 | 44.85 | 45.59 | 44.20 | 44.43 | 195,563 | -0.19(-0.43%) |
Jun 25, 2021 | 44.70 | 45.43 | 43.76 | 44.62 | 1,437,488 | +0.23(+0.52%) |
Jun 24, 2021 | 44.46 | 44.86 | 43.98 | 44.39 | 198,195 | +0.39(+0.89%) |
Jun 23, 2021 | 43.98 | 44.97 | 43.90 | 44.00 | 219,740 | +0.13(+0.30%) |
Jun 22, 2021 | 43.23 | 44.14 | 42.20 | 43.87 | 265,575 | +0.64(+1.48%) |
Jun 21, 2021 | 42.00 | 43.40 | 41.36 | 43.23 | 355,224 | +0.97(+2.30%) |
Jun 18, 2021 | 40.78 | 42.40 | 40.65 | 42.26 | 685,428 | +0.03(+0.07%) |
Jun 17, 2021 | 39.72 | 42.75 | 39.43 | 42.23 | 388,066 | +2.60(+6.56%) |
Jun 16, 2021 | 39.71 | 40.24 | 38.92 | 39.63 | 320,643 | +0.03(+0.08%) |
Jun 15, 2021 | 38.35 | 40.06 | 37.72 | 39.60 | 382,770 | +0.97(+2.51%) |
Jun 14, 2021 | 38.20 | 39.50 | 37.51 | 38.63 | 304,742 | +0.63(+1.66%) |
Jun 11, 2021 | 36.78 | 38.07 | 36.78 | 38.00 | 251,573 | +1.13(+3.06%) |
Jun 10, 2021 | 36.23 | 37.17 | 35.54 | 36.87 | 307,955 | +0.90(+2.50%) |
Jun 09, 2021 | 35.67 | 36.58 | 35.50 | 35.97 | 148,201 | +0.46(+1.30%) |
Jun 08, 2021 | 35.43 | 36.57 | 35.15 | 35.51 | 351,661 | +0.37(+1.05%) |
Jun 07, 2021 | 33.12 | 35.33 | 32.49 | 35.14 | 332,058 | +2.19(+6.65%) |
Jun 04, 2021 | 32.17 | 33.15 | 32.17 | 32.95 | 372,583 | +1.07(+3.36%) |
Jun 03, 2021 | 31.66 | 32.50 | 30.82 | 31.88 | 228,352 | -0.30(-0.93%) |
Jun 02, 2021 | 32.10 | 32.62 | 31.84 | 32.18 | 286,461 | -0.09(-0.28%) |
Jun 01, 2021 | 33.35 | 33.73 | 31.51 | 32.27 | 349,254 | -1.04(-3.12%) |
May 28, 2021 | 33.51 | 34.47 | 32.90 | 33.31 | 183,492 | +0.06(+0.18%) |
May 27, 2021 | 31.50 | 33.28 | 31.50 | 33.25 | 158,067 | +1.23(+3.84%) |
May 26, 2021 | 31.30 | 32.44 | 30.97 | 32.02 | 114,451 | +0.95(+3.06%) |
May 25, 2021 | 31.45 | 32.03 | 31.04 | 31.07 | 133,171 | -0.32(-1.02%) |
May 24, 2021 | 32.70 | 32.95 | 31.06 | 31.39 | 233,868 | -1.14(-3.50%) |
May 21, 2021 | 33.28 | 33.87 | 32.44 | 32.53 | 211,600 | -0.41(-1.24%) |
May 20, 2021 | 31.56 | 32.97 | 31.17 | 32.94 | 163,402 | +1.48(+4.70%) |
May 19, 2021 | 31.88 | 32.18 | 31.11 | 31.46 | 200,535 | -0.39(-1.22%) |
May 18, 2021 | 30.80 | 32.57 | 30.32 | 31.85 | 208,819 | +1.29(+4.22%) |
May 17, 2021 | 29.06 | 30.79 | 29.05 | 30.56 | 256,757 | +0.82(+2.76%) |
May 14, 2021 | 28.76 | 31.05 | 28.15 | 29.74 | 620,872 | +0.21(+0.71%) |
May 13, 2021 | 30.60 | 31.13 | 28.80 | 29.53 | 364,614 | -0.85(-2.80%) |
May 12, 2021 | 31.00 | 31.28 | 29.73 | 30.38 | 209,861 | -1.29(-4.07%) |
May 11, 2021 | 29.67 | 31.84 | 29.47 | 31.67 | 304,900 | +0.77(+2.49%) |
May 10, 2021 | 31.44 | 32.64 | 29.89 | 30.90 | 284,603 | -0.77(-2.43%) |
May 07, 2021 | 30.36 | 31.84 | 30.35 | 31.67 | 258,806 | +1.27(+4.18%) |
May 06, 2021 | 31.88 | 31.88 | 29.93 | 30.40 | 208,602 | -1.80(-5.59%) |
May 05, 2021 | 30.21 | 32.99 | 30.21 | 32.20 | 397,853 | +2.69(+9.12%) |
May 04, 2021 | 34.37 | 34.56 | 28.65 | 29.51 | 559,485 | -5.56(-15.85%) |
May 03, 2021 | 34.95 | 35.50 | 34.71 | 35.07 | 160,510 | +0.17(+0.49%) |
Apr 30, 2021 | 34.36 | 35.04 | 34.35 | 34.90 | 147,400 | +0.31(+0.90%) |
Apr 29, 2021 | 34.92 | 34.92 | 34.03 | 34.59 | 234,903 | -0.09(-0.26%) |
Apr 28, 2021 | 34.29 | 35.00 | 33.61 | 34.68 | 143,048 | +0.39(+1.14%) |
Apr 27, 2021 | 33.85 | 34.55 | 33.52 | 34.29 | 282,767 | +0.41(+1.21%) |
Apr 26, 2021 | 32.72 | 33.97 | 32.47 | 33.88 | 277,610 | +0.71(+2.14%) |
Apr 23, 2021 | 32.74 | 33.61 | 32.74 | 33.17 | 197,200 | +0.25(+0.76%) |
Apr 22, 2021 | 33.08 | 34.00 | 32.69 | 32.92 | 186,985 | -0.15(-0.45%) |
Apr 21, 2021 | 31.77 | 33.30 | 31.02 | 33.07 | 201,841 | +1.56(+4.95%) |
Apr 20, 2021 | 32.51 | 32.72 | 31.21 | 31.51 | 146,999 | -1.20(-3.67%) |
Apr 19, 2021 | 34.01 | 34.30 | 32.45 | 32.71 | 195,881 | -1.46(-4.27%) |
Apr 16, 2021 | 33.36 | 34.41 | 32.50 | 34.17 | 307,800 | +0.47(+1.39%) |
Apr 15, 2021 | 33.80 | 34.74 | 33.30 | 33.70 | 274,707 | +0.11(+0.33%) |
Apr 14, 2021 | 34.99 | 34.99 | 33.54 | 33.59 | 201,017 | -1.06(-3.06%) |
Apr 13, 2021 | 35.00 | 36.65 | 34.55 | 34.65 | 282,958 | -0.15(-0.43%) |
Apr 12, 2021 | 36.03 | 36.16 | 34.56 | 34.80 | 124,771 | -1.20(-3.33%) |
Apr 09, 2021 | 35.57 | 36.85 | 34.87 | 36.00 | 196,000 | +0.20(+0.56%) |
Apr 08, 2021 | 35.44 | 35.94 | 34.92 | 35.80 | 311,945 | +0.94(+2.70%) |
Apr 07, 2021 | 36.75 | 36.91 | 34.21 | 34.86 | 244,281 | -1.95(-5.30%) |
Apr 06, 2021 | 35.64 | 36.91 | 35.61 | 36.81 | 248,920 | +1.09(+3.05%) |
Apr 05, 2021 | 36.85 | 37.12 | 34.53 | 35.72 | 297,856 | -0.97(-2.64%) |
Apr 01, 2021 | 36.47 | 38.00 | 36.10 | 36.69 | 421,300 | +0.69(+1.92%) |
Mar 31, 2021 | 36.51 | 37.77 | 35.92 | 36.00 | 585,099 | +0.04(+0.11%) |
Mar 30, 2021 | 35.87 | 36.62 | 34.86 | 35.96 | 318,544 | +0.60(+1.70%) |
Mar 29, 2021 | 35.37 | 36.17 | 35.04 | 35.36 | 234,530 | -0.36(-1.01%) |
Mar 26, 2021 | 37.90 | 37.90 | 34.47 | 35.72 | 368,300 | -1.99(-5.28%) |
Mar 25, 2021 | 38.20 | 39.05 | 36.38 | 37.71 | 491,269 | -1.25(-3.21%) |
Mar 24, 2021 | 43.60 | 43.75 | 38.89 | 38.96 | 889,830 | -3.02(-7.19%) |
Mar 23, 2021 | 46.50 | 47.97 | 37.14 | 41.98 | 1,876,897 | +3.41(+8.84%) |
Mar 22, 2021 | 39.09 | 39.45 | 36.88 | 38.57 | 375,189 | -0.19(-0.49%) |
Mar 19, 2021 | 37.40 | 39.13 | 36.77 | 38.76 | 392,500 | +1.49(+4.00%) |
Mar 18, 2021 | 37.02 | 38.27 | 36.85 | 37.27 | 172,003 | -0.53(-1.40%) |
Mar 17, 2021 | 36.09 | 38.18 | 35.73 | 37.80 | 129,353 | +1.04(+2.83%) |
Mar 16, 2021 | 37.28 | 37.30 | 36.26 | 36.76 | 141,256 | -0.05(-0.14%) |
Mar 15, 2021 | 37.32 | 37.93 | 36.28 | 36.81 | 221,854 | -1.16(-3.06%) |
Mar 12, 2021 | 38.85 | 38.94 | 37.48 | 37.97 | 119,400 | -1.64(-4.14%) |
Mar 11, 2021 | 37.35 | 39.63 | 37.18 | 39.61 | 174,655 | +3.27(+9.00%) |
Mar 10, 2021 | 36.75 | 38.07 | 36.34 | 36.34 | 202,933 | +0.45(+1.25%) |
Mar 09, 2021 | 34.23 | 35.94 | 34.23 | 35.89 | 654,422 | +2.94(+8.92%) |
Mar 08, 2021 | 35.16 | 36.24 | 32.84 | 32.95 | 429,705 | -2.37(-6.71%) |
Mar 05, 2021 | 36.55 | 37.25 | 33.79 | 35.32 | 363,600 | -0.96(-2.65%) |
Mar 04, 2021 | 37.20 | 37.73 | 35.58 | 36.28 | 251,240 | -1.57(-4.15%) |
Mar 03, 2021 | 39.71 | 39.98 | 36.99 | 37.85 | 220,725 | -1.76(-4.44%) |
Mar 02, 2021 | 40.82 | 40.82 | 39.44 | 39.61 | 126,532 | -1.07(-2.63%) |
Mar 01, 2021 | 40.16 | 41.46 | 39.65 | 40.68 | 183,626 | +1.45(+3.70%) |
Feb 26, 2021 | 40.33 | 40.45 | 38.44 | 39.23 | 163,500 | +0.24(+0.62%) |
Feb 25, 2021 | 39.95 | 41.58 | 38.77 | 38.99 | 207,038 | -0.90(-2.26%) |
Feb 24, 2021 | 39.29 | 40.34 | 38.09 | 39.89 | 179,014 | +0.40(+1.01%) |
Feb 23, 2021 | 38.05 | 39.90 | 36.21 | 39.49 | 285,829 | +0.09(+0.23%) |
Feb 22, 2021 | 40.48 | 40.75 | 38.68 | 39.40 | 228,587 | -1.52(-3.71%) |
Feb 19, 2021 | 39.91 | 41.58 | 39.60 | 40.92 | 246,900 | +0.47(+1.16%) |
Feb 18, 2021 | 40.90 | 41.65 | 39.56 | 40.45 | 292,101 | -0.95(-2.29%) |
Feb 17, 2021 | 43.80 | 44.23 | 40.90 | 41.40 | 280,866 | -2.84(-6.42%) |
Feb 16, 2021 | 44.79 | 46.70 | 43.56 | 44.24 | 498,119 | +0.50(+1.14%) |
Feb 12, 2021 | 41.01 | 44.15 | 40.91 | 43.74 | 306,700 | +2.15(+5.17%) |
Feb 11, 2021 | 42.20 | 42.84 | 40.86 | 41.59 | 147,609 | -0.62(-1.47%) |
Feb 10, 2021 | 42.88 | 44.31 | 41.80 | 42.21 | 193,469 | -0.29(-0.68%) |
Feb 09, 2021 | 42.96 | 44.79 | 42.20 | 42.50 | 317,978 | -0.44(-1.02%) |
Feb 08, 2021 | 41.50 | 43.05 | 41.10 | 42.94 | 256,136 | +1.59(+3.85%) |
Feb 05, 2021 | 40.10 | 41.98 | 40.00 | 41.35 | 228,600 | +1.25(+3.12%) |
Feb 04, 2021 | 40.50 | 40.99 | 39.54 | 40.10 | 155,814 | -0.32(-0.79%) |
Feb 03, 2021 | 41.36 | 41.36 | 40.01 | 40.42 | 177,207 | -0.74(-1.80%) |
Feb 02, 2021 | 40.20 | 41.21 | 39.23 | 41.16 | 224,508 | +1.57(+3.97%) |
Feb 01, 2021 | 37.69 | 39.89 | 37.50 | 39.59 | 269,937 | +1.67(+4.40%) |
Jan 29, 2021 | 38.17 | 38.48 | 37.35 | 37.92 | 168,900 | -0.39(-1.02%) |
Jan 28, 2021 | 37.52 | 39.29 | 36.83 | 38.31 | 237,064 | +1.24(+3.35%) |
Jan 27, 2021 | 38.31 | 39.00 | 35.71 | 37.07 | 390,001 | -2.52(-6.37%) |
Jan 26, 2021 | 41.84 | 42.36 | 39.40 | 39.59 | 281,879 | -2.39(-5.69%) |
Jan 25, 2021 | 42.31 | 44.00 | 40.41 | 41.98 | 319,660 | +0.61(+1.47%) |
Jan 22, 2021 | 41.68 | 42.76 | 39.77 | 41.37 | 342,300 | -1.36(-3.18%) |
Jan 21, 2021 | 40.85 | 44.31 | 39.46 | 42.73 | 372,772 | +2.13(+5.25%) |
Jan 20, 2021 | 41.20 | 41.72 | 40.27 | 40.60 | 240,664 | -0.52(-1.26%) |
Jan 19, 2021 | 40.96 | 41.25 | 39.93 | 41.12 | 239,392 | +0.79(+1.96%) |
Jan 15, 2021 | 42.12 | 42.60 | 39.88 | 40.33 | 428,900 | -1.60(-3.82%) |
Jan 14, 2021 | 42.76 | 43.83 | 41.65 | 41.93 | 243,091 | -0.54(-1.27%) |
Jan 13, 2021 | 40.46 | 42.96 | 40.26 | 42.47 | 258,849 | +2.36(+5.88%) |
Jan 12, 2021 | 40.35 | 40.76 | 39.15 | 40.11 | 307,423 | -0.34(-0.84%) |
Jan 11, 2021 | 40.24 | 42.00 | 39.58 | 40.45 | 482,454 | -0.35(-0.86%) |
Jan 08, 2021 | 41.01 | 41.58 | 38.75 | 40.80 | 328,200 | -0.17(-0.41%) |
Jan 07, 2021 | 39.25 | 41.21 | 37.80 | 40.97 | 391,154 | +1.14(+2.86%) |
Jan 06, 2021 | 42.34 | 42.98 | 39.26 | 39.83 | 294,538 | -2.57(-6.06%) |
Jan 05, 2021 | 41.91 | 43.35 | 41.75 | 42.40 | 213,417 | +0.17(+0.40%) |
Jan 04, 2021 | 40.19 | 42.70 | 39.65 | 42.23 | 275,309 | +2.34(+5.87%) |
Dec 31, 2020 | 39.89 | 39.89 | 39.89 | 207,762 | -0.97(-2.37%) | |
Dec 30, 2020 | 40.73 | 41.82 | 40.47 | 40.86 | 207,762 | +0.39(+0.96%) |
Dec 29, 2020 | 43.69 | 43.78 | 40.16 | 40.47 | 308,661 | -3.19(-7.31%) |
Dec 28, 2020 | 45.00 | 45.35 | 43.55 | 43.66 | 204,850 | -0.06(-0.14%) |
Dec 24, 2020 | 44.74 | 45.32 | 43.39 | 43.72 | 90,200 | -0.93(-2.08%) |
Dec 23, 2020 | 46.09 | 47.22 | 44.52 | 44.65 | 188,570 | -1.10(-2.40%) |
Dec 22, 2020 | 45.11 | 47.03 | 45.11 | 45.75 | 274,947 | +0.77(+1.71%) |
Dec 21, 2020 | 42.60 | 45.31 | 41.76 | 44.98 | 267,449 | +1.52(+3.50%) |
Dec 18, 2020 | 44.04 | 45.53 | 43.33 | 43.46 | 1,120,500 | +0.32(+0.74%) |
Dec 17, 2020 | 42.23 | 44.21 | 41.75 | 43.14 | 292,738 | +1.28(+3.06%) |
Dec 16, 2020 | 42.00 | 43.04 | 40.76 | 41.86 | 471,077 | -0.09(-0.21%) |
Dec 15, 2020 | 41.46 | 42.50 | 40.26 | 41.95 | 350,849 | +1.05(+2.57%) |
Dec 14, 2020 | 41.53 | 42.89 | 40.23 | 40.90 | 296,893 | +0.32(+0.79%) |
Dec 11, 2020 | 40.21 | 41.39 | 39.48 | 40.58 | 142,900 | +0.11(+0.27%) |
Dec 10, 2020 | 37.93 | 40.79 | 37.60 | 40.47 | 346,135 | +2.38(+6.25%) |
Dec 09, 2020 | 38.09 | 39.86 | 37.50 | 38.09 | 326,958 | +0.86(+2.31%) |
Dec 08, 2020 | 39.75 | 40.09 | 36.79 | 37.23 | 497,717 | -2.65(-6.64%) |
Dec 07, 2020 | 39.07 | 40.64 | 38.25 | 39.88 | 336,803 | +0.99(+2.55%) |
Dec 04, 2020 | 37.00 | 39.41 | 36.52 | 38.89 | 485,800 | +2.35(+6.43%) |
Dec 03, 2020 | 35.20 | 36.85 | 34.97 | 36.54 | 179,300 | +1.44(+4.10%) |
Dec 02, 2020 | 34.95 | 35.19 | 34.10 | 35.10 | 241,857 | +0.11(+0.31%) |
Dec 01, 2020 | 36.30 | 36.33 | 34.97 | 34.99 | 199,878 | -1.00(-2.78%) |
Nov 30, 2020 | 36.65 | 37.15 | 35.27 | 35.99 | 817,311 | +0.08(+0.22%) |
Nov 27, 2020 | 33.46 | 36.11 | 33.34 | 35.91 | 197,900 | +2.91(+8.82%) |
Nov 25, 2020 | 32.32 | 33.79 | 31.84 | 33.00 | 262,100 | +0.68(+2.10%) |
Nov 24, 2020 | 33.46 | 33.71 | 32.00 | 32.32 | 164,067 | -0.88(-2.65%) |
Nov 23, 2020 | 32.64 | 33.90 | 32.40 | 33.20 | 300,962 | +0.78(+2.41%) |
Nov 20, 2020 | 33.10 | 33.69 | 32.13 | 32.42 | 362,300 | -0.84(-2.53%) |
Nov 19, 2020 | 32.14 | 34.29 | 32.14 | 33.26 | 298,824 | +0.27(+0.82%) |
Nov 18, 2020 | 32.36 | 33.30 | 31.81 | 32.99 | 362,865 | +0.73(+2.26%) |
Nov 17, 2020 | 31.40 | 32.57 | 30.65 | 32.26 | 467,291 | +1.09(+3.50%) |
Nov 16, 2020 | 32.15 | 33.01 | 30.71 | 31.17 | 277,023 | -1.02(-3.17%) |
Nov 13, 2020 | 32.19 | 32.46 | 31.50 | 32.19 | 276,300 | +0.18(+0.56%) |
Nov 12, 2020 | 33.09 | 33.60 | 31.56 | 32.01 | 423,085 | -1.11(-3.35%) |
Nov 11, 2020 | 32.73 | 33.88 | 32.18 | 33.12 | 368,993 | +0.87(+2.70%) |
Nov 10, 2020 | 32.95 | 34.13 | 31.58 | 32.25 | 452,650 | +0.15(+0.47%) |
Nov 09, 2020 | 35.03 | 35.74 | 32.01 | 32.10 | 471,336 | -1.73(-5.11%) |
Nov 06, 2020 | 31.51 | 35.17 | 31.36 | 33.83 | 521,200 | +2.44(+7.77%) |
Nov 05, 2020 | 32.61 | 33.98 | 31.00 | 31.39 | 509,348 | -0.60(-1.88%) |
Nov 04, 2020 | 31.13 | 32.72 | 30.57 | 31.99 | 256,810 | +1.08(+3.49%) |
Nov 03, 2020 | 29.90 | 32.00 | 29.56 | 30.91 | 279,900 | +1.35(+4.57%) |
Nov 02, 2020 | 28.90 | 29.57 | 28.07 | 29.56 | 392,549 | +0.85(+2.96%) |
Oct 30, 2020 | 30.49 | 31.87 | 28.44 | 28.71 | 459,700 | -2.01(-6.54%) |
Oct 29, 2020 | 29.31 | 31.05 | 28.72 | 30.72 | 346,923 | +1.64(+5.64%) |
Oct 28, 2020 | 29.56 | 29.98 | 28.83 | 29.08 | 346,657 | -1.16(-3.84%) |
Oct 27, 2020 | 28.70 | 30.31 | 28.70 | 30.24 | 194,451 | +1.53(+5.33%) |
Oct 26, 2020 | 28.65 | 29.26 | 27.87 | 28.71 | 218,980 | -0.31(-1.07%) |
Oct 23, 2020 | 28.80 | 29.18 | 28.65 | 29.02 | 130,600 | +0.44(+1.54%) |
Oct 22, 2020 | 28.14 | 28.89 | 28.04 | 28.58 | 144,505 | +0.43(+1.53%) |
Oct 21, 2020 | 29.11 | 29.11 | 27.89 | 28.15 | 265,491 | -1.05(-3.60%) |
Oct 20, 2020 | 27.95 | 29.93 | 27.55 | 29.20 | 232,418 | +1.51(+5.45%) |
Oct 19, 2020 | 29.18 | 29.23 | 27.49 | 27.69 | 205,498 | -0.48(-1.70%) |
Oct 16, 2020 | 27.70 | 28.39 | 27.42 | 28.17 | 149,400 | +0.67(+2.44%) |
Oct 15, 2020 | 27.72 | 27.75 | 26.58 | 27.50 | 474,439 | -0.60(-2.14%) |
Oct 14, 2020 | 27.85 | 28.72 | 27.64 | 28.10 | 177,323 | +0.23(+0.83%) |
Oct 13, 2020 | 28.08 | 28.40 | 27.57 | 27.87 | 237,839 | -0.26(-0.92%) |
Oct 12, 2020 | 29.25 | 29.46 | 27.96 | 28.13 | 155,371 | -0.89(-3.07%) |
Oct 09, 2020 | 28.70 | 29.15 | 28.50 | 29.02 | 180,000 | +0.44(+1.54%) |
Oct 08, 2020 | 29.50 | 29.70 | 28.28 | 28.58 | 383,537 | -0.83(-2.82%) |
Oct 07, 2020 | 29.85 | 30.26 | 28.92 | 29.41 | 276,564 | -0.09(-0.31%) |
Oct 06, 2020 | 29.19 | 30.27 | 28.86 | 29.50 | 218,334 | +0.46(+1.58%) |
Oct 05, 2020 | 28.98 | 29.83 | 28.67 | 29.04 | 193,671 | +0.44(+1.54%) |
Oct 02, 2020 | 28.77 | 29.39 | 28.53 | 28.60 | 194,100 | -0.82(-2.79%) |
Oct 01, 2020 | 29.29 | 29.63 | 28.69 | 29.42 | 249,171 | +0.48(+1.66%) |
Sep 30, 2020 | 29.06 | 29.49 | 28.61 | 28.94 | 426,457 | +0.28(+0.98%) |
Sep 29, 2020 | 27.23 | 29.43 | 27.06 | 28.66 | 345,392 | +1.63(+6.03%) |
Sep 28, 2020 | 26.10 | 27.29 | 26.06 | 27.03 | 230,430 | +0.78(+2.97%) |
Sep 25, 2020 | 26.22 | 26.58 | 25.20 | 26.25 | 351,500 | +0.15(+0.57%) |
Sep 24, 2020 | 27.37 | 27.56 | 25.93 | 26.10 | 309,832 | -1.08(-3.97%) |
Sep 23, 2020 | 27.60 | 27.80 | 26.28 | 27.18 | 464,093 | +0.20(+0.74%) |
Sep 22, 2020 | 25.66 | 27.08 | 24.56 | 26.98 | 445,203 | +0.58(+2.20%) |
Sep 21, 2020 | 26.96 | 27.84 | 26.16 | 26.40 | 393,924 | -0.81(-2.98%) |
Sep 18, 2020 | 26.25 | 27.44 | 26.00 | 27.21 | 1,982,800 | +1.78(+7.00%) |
Sep 17, 2020 | 25.21 | 26.49 | 25.03 | 25.43 | 287,036 | -0.37(-1.43%) |
Sep 16, 2020 | 28.28 | 28.28 | 25.24 | 25.80 | 413,341 | -1.88(-6.79%) |
Sep 15, 2020 | 26.25 | 27.71 | 26.08 | 27.68 | 429,920 | +1.76(+6.79%) |
Sep 14, 2020 | 24.02 | 26.16 | 24.02 | 25.92 | 599,713 | +2.15(+9.05%) |
Sep 11, 2020 | 23.68 | 24.70 | 23.61 | 23.77 | 224,700 | +0.22(+0.93%) |
Sep 10, 2020 | 23.27 | 24.57 | 23.20 | 23.55 | 580,165 | +0.44(+1.90%) |
Sep 09, 2020 | 22.27 | 23.34 | 22.06 | 23.11 | 182,849 | +1.08(+4.90%) |
Sep 08, 2020 | 21.80 | 22.83 | 21.60 | 22.03 | 306,996 | -0.09(-0.41%) |
Sep 04, 2020 | 22.31 | 22.57 | 21.21 | 22.12 | 271,600 | -0.28(-1.25%) |
Sep 03, 2020 | 23.48 | 23.58 | 22.15 | 22.40 | 399,444 | -1.14(-4.84%) |
Sep 02, 2020 | 22.83 | 23.74 | 22.69 | 23.54 | 339,926 | +0.87(+3.84%) |