Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.16 | 37.12 | 36.16 | 36.71 | 91,460 | +0.30(+0.82%) |
Jun 29, 2021 | 36.83 | 38.88 | 36.37 | 36.41 | 85,682 | -0.09(-0.25%) |
Jun 28, 2021 | 37.15 | 37.45 | 36.05 | 36.50 | 165,740 | -0.88(-2.36%) |
Jun 25, 2021 | 36.91 | 37.72 | 36.67 | 37.38 | 367,298 | +0.53(+1.44%) |
Jun 24, 2021 | 36.55 | 36.99 | 36.21 | 36.85 | 114,715 | +0.44(+1.21%) |
Jun 23, 2021 | 36.73 | 37.01 | 36.33 | 36.41 | 144,374 | -0.32(-0.86%) |
Jun 22, 2021 | 37.28 | 37.28 | 36.06 | 36.73 | 89,076 | -0.26(-0.71%) |
Jun 21, 2021 | 36.07 | 37.35 | 35.91 | 36.99 | 118,549 | +1.12(+3.11%) |
Jun 18, 2021 | 37.87 | 37.87 | 35.82 | 35.87 | 365,832 | -1.54(-4.12%) |
Jun 17, 2021 | 39.09 | 39.28 | 37.31 | 37.41 | 127,976 | -1.60(-4.11%) |
Jun 16, 2021 | 38.64 | 39.17 | 37.85 | 39.01 | 149,989 | +0.40(+1.03%) |
Jun 15, 2021 | 38.55 | 39.12 | 38.20 | 38.62 | 185,542 | +0.16(+0.42%) |
Jun 14, 2021 | 38.98 | 39.35 | 38.10 | 38.46 | 139,436 | -0.52(-1.34%) |
Jun 11, 2021 | 39.26 | 39.69 | 38.90 | 38.98 | 78,885 | -0.26(-0.67%) |
Jun 10, 2021 | 40.35 | 40.38 | 39.18 | 39.24 | 69,488 | -0.81(-2.02%) |
Jun 09, 2021 | 40.39 | 40.45 | 39.83 | 40.05 | 104,564 | -0.54(-1.33%) |
Jun 08, 2021 | 40.31 | 40.73 | 39.90 | 40.59 | 74,330 | +0.21(+0.51%) |
Jun 07, 2021 | 40.39 | 40.56 | 40.10 | 40.38 | 70,715 | +0.06(+0.16%) |
Jun 04, 2021 | 40.53 | 40.58 | 39.94 | 40.32 | 53,057 | -0.25(-0.62%) |
Jun 03, 2021 | 40.41 | 40.83 | 40.19 | 40.57 | 77,635 | +0.22(+0.54%) |
Jun 02, 2021 | 41.07 | 41.07 | 40.22 | 40.36 | 171,427 | -0.34(-0.84%) |
Jun 01, 2021 | 40.81 | 40.96 | 40.56 | 40.70 | 184,868 | +0.14(+0.33%) |
May 28, 2021 | 40.70 | 40.70 | 40.10 | 40.56 | 46,745 | -0.11(-0.27%) |
May 27, 2021 | 40.48 | 41.42 | 39.77 | 40.67 | 96,152 | +0.53(+1.32%) |
May 26, 2021 | 39.98 | 40.29 | 39.77 | 40.14 | 317,144 | +0.18(+0.45%) |
May 25, 2021 | 40.66 | 40.99 | 39.91 | 39.96 | 294,173 | -0.63(-1.55%) |
May 24, 2021 | 40.65 | 41.02 | 40.26 | 40.59 | 164,045 | -0.01(-0.02%) |
May 21, 2021 | 40.24 | 40.74 | 39.65 | 40.60 | 190,351 | +0.58(+1.44%) |
May 20, 2021 | 40.19 | 40.31 | 39.51 | 40.02 | 188,846 | -0.28(-0.69%) |
May 19, 2021 | 39.52 | 40.38 | 38.28 | 40.30 | 194,975 | +0.34(+0.86%) |
May 18, 2021 | 40.85 | 40.92 | 39.96 | 39.96 | 110,887 | -1.08(-2.63%) |
May 17, 2021 | 40.39 | 41.26 | 40.39 | 41.04 | 184,126 | +0.64(+1.58%) |
May 14, 2021 | 40.36 | 40.55 | 38.85 | 40.40 | 394,919 | +0.36(+0.90%) |
May 13, 2021 | 38.54 | 40.27 | 38.18 | 40.04 | 135,811 | +1.67(+4.34%) |
May 12, 2021 | 39.19 | 39.68 | 38.29 | 38.37 | 148,490 | -0.64(-1.64%) |
May 11, 2021 | 38.81 | 39.35 | 38.59 | 39.01 | 126,113 | -0.12(-0.30%) |
May 10, 2021 | 40.04 | 40.37 | 39.12 | 39.13 | 195,403 | -0.75(-1.88%) |
May 07, 2021 | 38.68 | 40.05 | 38.63 | 39.88 | 173,686 | +0.70(+1.78%) |
May 06, 2021 | 38.78 | 39.30 | 38.11 | 39.18 | 185,436 | +0.56(+1.44%) |
May 05, 2021 | 38.57 | 39.06 | 38.12 | 38.62 | 158,054 | -0.05(-0.13%) |
May 04, 2021 | 37.72 | 38.84 | 37.58 | 38.67 | 162,631 | +0.89(+2.36%) |
May 03, 2021 | 36.97 | 38.02 | 36.71 | 37.78 | 167,686 | +1.19(+3.26%) |
Apr 30, 2021 | 36.94 | 37.19 | 36.39 | 36.59 | 158,935 | -0.30(-0.83%) |
Apr 29, 2021 | 37.22 | 37.74 | 36.73 | 36.90 | 125,466 | +0.27(+0.73%) |
Apr 28, 2021 | 37.17 | 37.50 | 36.18 | 36.63 | 239,258 | -0.63(-1.68%) |
Apr 27, 2021 | 38.16 | 38.32 | 36.33 | 37.25 | 240,059 | -0.81(-2.12%) |
Apr 26, 2021 | 38.26 | 39.02 | 37.92 | 38.06 | 178,665 | -0.33(-0.86%) |
Apr 23, 2021 | 37.31 | 38.64 | 37.31 | 38.39 | 76,677 | +0.91(+2.41%) |
Apr 22, 2021 | 37.76 | 38.22 | 37.33 | 37.49 | 88,960 | -0.32(-0.85%) |
Apr 21, 2021 | 37.22 | 37.99 | 37.22 | 37.81 | 62,639 | +0.41(+1.10%) |
Apr 20, 2021 | 38.45 | 38.45 | 37.25 | 37.40 | 85,704 | -1.37(-3.54%) |
Apr 19, 2021 | 39.13 | 39.13 | 38.25 | 38.77 | 269,438 | -0.04(-0.09%) |
Apr 16, 2021 | 39.24 | 39.24 | 38.41 | 38.80 | 56,475 | -0.11(-0.28%) |
Apr 15, 2021 | 38.92 | 39.50 | 37.92 | 38.91 | 106,676 | +0.09(+0.23%) |
Apr 14, 2021 | 38.06 | 39.10 | 37.57 | 38.82 | 79,649 | +0.51(+1.33%) |
Apr 13, 2021 | 38.85 | 39.59 | 37.95 | 38.31 | 398,406 | -0.66(-1.70%) |
Apr 12, 2021 | 39.03 | 39.35 | 38.90 | 38.97 | 356,866 | +0.18(+0.46%) |
Apr 09, 2021 | 38.90 | 39.09 | 38.52 | 38.80 | 175,119 | +0.21(+0.56%) |
Apr 08, 2021 | 38.11 | 38.71 | 37.44 | 38.58 | 249,816 | +0.23(+0.61%) |
Apr 07, 2021 | 38.82 | 39.13 | 38.05 | 38.35 | 163,817 | -0.34(-0.88%) |
Apr 06, 2021 | 38.88 | 39.27 | 38.18 | 38.69 | 235,012 | -0.21(-0.53%) |
Apr 05, 2021 | 39.52 | 39.52 | 38.41 | 38.89 | 161,215 | -0.28(-0.71%) |
Apr 01, 2021 | 39.53 | 39.83 | 38.60 | 39.17 | 111,277 | -0.31(-0.79%) |
Mar 31, 2021 | 40.31 | 40.55 | 39.24 | 39.48 | 153,160 | -0.85(-2.11%) |
Mar 30, 2021 | 39.79 | 41.02 | 39.79 | 40.34 | 304,061 | +0.64(+1.60%) |
Mar 29, 2021 | 40.52 | 41.19 | 39.62 | 39.70 | 205,892 | -1.31(-3.19%) |
Mar 26, 2021 | 41.27 | 41.43 | 40.54 | 41.01 | 118,531 | +0.16(+0.39%) |
Mar 25, 2021 | 39.83 | 41.98 | 39.05 | 40.85 | 208,696 | +1.24(+3.12%) |
Mar 24, 2021 | 40.09 | 41.27 | 39.42 | 39.61 | 244,203 | -0.08(-0.20%) |
Mar 23, 2021 | 40.43 | 40.53 | 39.28 | 39.69 | 297,662 | -0.90(-2.21%) |
Mar 22, 2021 | 41.45 | 41.45 | 40.18 | 40.59 | 133,677 | -1.06(-2.54%) |
Mar 19, 2021 | 40.84 | 42.01 | 40.84 | 41.64 | 358,832 | -0.26(-0.62%) |
Mar 18, 2021 | 42.97 | 43.45 | 41.60 | 41.90 | 227,336 | -0.56(-1.31%) |
Mar 17, 2021 | 43.79 | 44.07 | 42.08 | 42.46 | 252,087 | -1.31(-2.99%) |
Mar 16, 2021 | 43.16 | 43.88 | 42.82 | 43.77 | 233,536 | +0.28(+0.64%) |
Mar 15, 2021 | 43.88 | 43.88 | 42.89 | 43.49 | 278,544 | -0.23(-0.53%) |
Mar 12, 2021 | 44.35 | 47.00 | 43.65 | 43.72 | 412,629 | -0.16(-0.37%) |
Mar 11, 2021 | 43.19 | 44.51 | 43.19 | 43.88 | 248,791 | +0.52(+1.20%) |
Mar 10, 2021 | 42.12 | 44.12 | 41.41 | 43.36 | 366,046 | +2.02(+4.90%) |
Mar 09, 2021 | 42.09 | 42.35 | 41.21 | 41.34 | 140,793 | -0.75(-1.79%) |
Mar 08, 2021 | 41.53 | 42.61 | 41.35 | 42.09 | 203,439 | +0.66(+1.60%) |
Mar 05, 2021 | 40.99 | 41.56 | 40.95 | 41.43 | 237,398 | +0.97(+2.39%) |
Mar 04, 2021 | 40.19 | 41.38 | 40.06 | 40.46 | 188,582 | +0.40(+1.01%) |
Mar 03, 2021 | 39.19 | 40.83 | 39.19 | 40.06 | 146,110 | +0.99(+2.52%) |
Mar 02, 2021 | 39.20 | 39.50 | 38.85 | 39.07 | 100,239 | -0.30(-0.75%) |
Mar 01, 2021 | 39.32 | 39.60 | 38.86 | 39.37 | 68,864 | +0.88(+2.28%) |
Feb 26, 2021 | 38.61 | 39.32 | 38.28 | 38.49 | 177,351 | -0.27(-0.69%) |
Feb 25, 2021 | 39.63 | 40.49 | 38.53 | 38.76 | 149,678 | -0.65(-1.64%) |
Feb 24, 2021 | 39.66 | 40.59 | 39.18 | 39.40 | 141,214 | -0.03(-0.07%) |
Feb 23, 2021 | 38.55 | 39.65 | 38.49 | 39.43 | 149,352 | +0.74(+1.92%) |
Feb 22, 2021 | 38.13 | 38.96 | 37.84 | 38.69 | 144,237 | +0.42(+1.10%) |
Feb 19, 2021 | 37.44 | 38.35 | 37.06 | 38.27 | 135,496 | +0.89(+2.37%) |
Feb 18, 2021 | 37.46 | 37.87 | 37.10 | 37.38 | 189,306 | -0.28(-0.74%) |
Feb 17, 2021 | 37.40 | 38.05 | 37.35 | 37.66 | 154,099 | +0.10(+0.26%) |
Feb 16, 2021 | 36.73 | 37.92 | 29.34 | 37.56 | 144,513 | +0.40(+1.09%) |
Feb 12, 2021 | 36.70 | 37.16 | 36.37 | 37.16 | 205,589 | +0.25(+0.68%) |
Feb 11, 2021 | 37.14 | 37.76 | 36.73 | 36.90 | 189,092 | -0.46(-1.22%) |
Feb 10, 2021 | 37.35 | 37.82 | 37.10 | 37.36 | 216,884 | +0.12(+0.31%) |
Feb 09, 2021 | 36.48 | 37.43 | 36.47 | 37.25 | 106,545 | +0.55(+1.49%) |
Feb 08, 2021 | 36.30 | 36.80 | 36.04 | 36.70 | 86,505 | +0.63(+1.74%) |
Feb 05, 2021 | 35.76 | 36.07 | 35.21 | 36.07 | 137,798 | +0.32(+0.90%) |
Feb 04, 2021 | 33.73 | 35.82 | 33.73 | 35.75 | 143,849 | +1.60(+4.69%) |
Feb 03, 2021 | 34.11 | 34.39 | 33.69 | 34.15 | 201,268 | +0.02(+0.05%) |
Feb 02, 2021 | 33.79 | 34.44 | 33.21 | 34.13 | 153,806 | +0.77(+2.32%) |
Feb 01, 2021 | 32.47 | 33.62 | 32.19 | 33.36 | 174,097 | +0.94(+2.91%) |
Jan 29, 2021 | 32.39 | 32.94 | 32.05 | 32.41 | 189,458 | +0.20(+0.61%) |
Jan 28, 2021 | 31.42 | 32.66 | 31.42 | 32.22 | 129,575 | +0.28(+0.86%) |
Jan 27, 2021 | 32.62 | 32.62 | 31.27 | 31.94 | 161,504 | -0.75(-2.29%) |
Jan 26, 2021 | 32.89 | 33.75 | 31.90 | 32.69 | 137,874 | -0.01(-0.03%) |
Jan 25, 2021 | 32.79 | 33.12 | 32.00 | 32.70 | 164,411 | -0.19(-0.57%) |
Jan 22, 2021 | 31.82 | 32.97 | 31.46 | 32.88 | 168,906 | +0.66(+2.05%) |
Jan 21, 2021 | 32.51 | 32.67 | 31.82 | 32.22 | 93,076 | -0.37(-1.15%) |
Jan 20, 2021 | 32.62 | 32.86 | 30.67 | 32.60 | 124,709 | -0.10(-0.30%) |
Jan 19, 2021 | 32.68 | 33.29 | 32.37 | 32.70 | 90,387 | +0.20(+0.63%) |
Jan 15, 2021 | 32.47 | 32.88 | 31.98 | 32.49 | 140,381 | -0.23(-0.71%) |
Jan 14, 2021 | 32.65 | 33.25 | 32.42 | 32.72 | 133,624 | +0.27(+0.82%) |
Jan 13, 2021 | 32.93 | 33.51 | 32.07 | 32.46 | 72,399 | -0.61(-1.83%) |
Jan 12, 2021 | 32.86 | 33.40 | 32.80 | 33.06 | 115,683 | +0.39(+1.20%) |
Jan 11, 2021 | 32.20 | 32.83 | 32.20 | 32.67 | 92,787 | +0.11(+0.33%) |
Jan 08, 2021 | 33.26 | 33.48 | 31.79 | 32.56 | 94,785 | -0.69(-2.09%) |
Jan 07, 2021 | 33.92 | 34.20 | 33.20 | 33.26 | 144,078 | -0.10(-0.29%) |
Jan 06, 2021 | 30.72 | 33.98 | 30.60 | 33.36 | 358,187 | +3.21(+10.66%) |
Jan 05, 2021 | 29.97 | 30.51 | 29.92 | 30.14 | 132,540 | +0.21(+0.71%) |
Jan 04, 2021 | 29.90 | 30.76 | 29.48 | 29.93 | 129,450 | -0.12(-0.41%) |
Dec 31, 2020 | 30.05 | 30.05 | 30.05 | 59,663 | +0.23(+0.78%) | |
Dec 30, 2020 | 29.30 | 29.97 | 29.19 | 29.82 | 59,663 | +0.28(+0.93%) |
Dec 29, 2020 | 30.14 | 30.14 | 29.27 | 29.54 | 125,320 | -0.41(-1.37%) |
Dec 28, 2020 | 29.74 | 30.27 | 29.63 | 29.95 | 115,585 | +0.10(+0.33%) |
Dec 24, 2020 | 29.94 | 30.68 | 29.48 | 29.86 | 68,056 | -0.11(-0.36%) |
Dec 23, 2020 | 29.29 | 30.04 | 29.22 | 29.96 | 66,968 | +0.64(+2.19%) |
Dec 22, 2020 | 29.62 | 29.62 | 29.10 | 29.32 | 115,652 | -0.16(-0.54%) |
Dec 21, 2020 | 30.19 | 30.19 | 28.93 | 29.48 | 113,237 | -0.72(-2.39%) |
Dec 18, 2020 | 29.83 | 30.45 | 28.82 | 30.20 | 667,204 | +0.52(+1.74%) |
Dec 17, 2020 | 29.63 | 30.14 | 28.32 | 29.69 | 140,166 | +0.03(+0.09%) |
Dec 16, 2020 | 29.83 | 29.87 | 29.39 | 29.66 | 144,536 | +0.01(+0.03%) |
Dec 15, 2020 | 29.54 | 29.87 | 29.08 | 29.65 | 282,265 | +0.35(+1.19%) |
Dec 14, 2020 | 30.35 | 30.44 | 29.20 | 29.30 | 163,291 | -0.51(-1.70%) |
Dec 11, 2020 | 29.62 | 30.11 | 29.39 | 29.81 | 105,903 | -0.11(-0.36%) |
Dec 10, 2020 | 29.79 | 30.12 | 29.48 | 29.92 | 82,315 | -0.09(-0.30%) |
Dec 09, 2020 | 30.38 | 30.51 | 29.81 | 30.01 | 77,277 | -0.17(-0.56%) |
Dec 08, 2020 | 29.43 | 30.18 | 29.39 | 30.18 | 86,109 | +0.50(+1.68%) |
Dec 07, 2020 | 29.70 | 29.83 | 29.34 | 29.68 | 80,053 | -0.22(-0.74%) |
Dec 04, 2020 | 29.82 | 29.91 | 29.28 | 29.90 | 84,453 | +0.69(+2.38%) |
Dec 03, 2020 | 29.65 | 30.24 | 29.08 | 29.21 | 122,227 | -0.45(-1.50%) |
Dec 02, 2020 | 29.06 | 29.78 | 29.06 | 29.65 | 102,907 | +0.39(+1.34%) |
Dec 01, 2020 | 29.38 | 29.60 | 28.73 | 29.26 | 140,389 | +0.45(+1.58%) |
Nov 30, 2020 | 29.61 | 29.76 | 28.63 | 28.81 | 180,523 | -1.10(-3.69%) |
Nov 27, 2020 | 30.85 | 30.85 | 28.50 | 29.91 | 55,141 | -1.12(-3.62%) |
Nov 25, 2020 | 30.71 | 31.14 | 30.19 | 31.03 | 135,102 | -0.03(-0.09%) |
Nov 24, 2020 | 30.39 | 31.23 | 30.15 | 31.06 | 122,824 | +1.10(+3.66%) |
Nov 23, 2020 | 30.47 | 31.63 | 29.85 | 29.96 | 153,413 | -0.06(-0.21%) |
Nov 20, 2020 | 29.94 | 30.10 | 29.37 | 30.03 | 146,333 | -0.25(-0.82%) |
Nov 19, 2020 | 30.37 | 30.43 | 29.71 | 30.27 | 63,274 | -0.17(-0.56%) |
Nov 18, 2020 | 31.25 | 31.56 | 30.43 | 30.44 | 110,566 | -0.74(-2.37%) |
Nov 17, 2020 | 30.78 | 31.41 | 30.27 | 31.18 | 103,300 | -0.05(-0.17%) |
Nov 16, 2020 | 30.72 | 31.49 | 30.45 | 31.24 | 115,500 | +1.18(+3.94%) |
Nov 13, 2020 | 29.22 | 30.27 | 29.22 | 30.05 | 105,229 | +0.98(+3.37%) |
Nov 12, 2020 | 29.27 | 30.27 | 28.58 | 29.07 | 186,726 | -0.58(-1.95%) |
Nov 11, 2020 | 30.49 | 30.49 | 29.20 | 29.65 | 89,612 | -0.71(-2.35%) |
Nov 10, 2020 | 29.79 | 30.71 | 29.52 | 30.36 | 147,200 | +1.05(+3.58%) |
Nov 09, 2020 | 29.79 | 31.38 | 29.20 | 29.31 | 196,415 | +1.83(+6.64%) |
Nov 06, 2020 | 28.40 | 28.40 | 27.44 | 27.49 | 74,570 | -0.76(-2.68%) |
Nov 05, 2020 | 27.43 | 28.28 | 27.43 | 28.24 | 78,743 | +1.02(+3.73%) |
Nov 04, 2020 | 28.11 | 28.31 | 26.66 | 27.23 | 129,491 | -1.49(-5.18%) |
Nov 03, 2020 | 28.09 | 28.92 | 28.06 | 28.72 | 128,256 | +0.96(+3.45%) |
Nov 02, 2020 | 27.88 | 28.04 | 27.40 | 27.76 | 151,306 | +0.23(+0.84%) |
Oct 30, 2020 | 26.90 | 27.71 | 26.90 | 27.53 | 142,198 | +0.79(+2.95%) |
Oct 29, 2020 | 26.41 | 27.18 | 25.99 | 26.74 | 147,749 | +0.21(+0.80%) |
Oct 28, 2020 | 27.56 | 27.57 | 26.33 | 26.53 | 226,769 | -0.93(-3.39%) |
Oct 27, 2020 | 27.45 | 27.65 | 26.59 | 27.46 | 128,480 | +0.19(+0.68%) |
Oct 26, 2020 | 27.18 | 27.78 | 26.71 | 27.27 | 145,500 | -0.36(-1.31%) |
Oct 23, 2020 | 27.56 | 28.21 | 27.28 | 27.64 | 88,817 | +0.14(+0.52%) |
Oct 22, 2020 | 26.76 | 27.52 | 26.59 | 27.50 | 110,467 | +0.73(+2.71%) |
Oct 21, 2020 | 26.31 | 26.99 | 25.01 | 26.77 | 86,150 | +0.36(+1.38%) |
Oct 20, 2020 | 26.30 | 26.84 | 25.90 | 26.41 | 73,163 | +0.26(+0.98%) |
Oct 19, 2020 | 26.58 | 26.58 | 26.12 | 26.15 | 66,609 | -0.14(-0.54%) |
Oct 16, 2020 | 26.20 | 26.49 | 25.81 | 26.29 | 144,906 | +0.05(+0.20%) |
Oct 15, 2020 | 25.26 | 26.25 | 24.92 | 26.24 | 83,948 | +0.62(+2.42%) |
Oct 14, 2020 | 25.63 | 26.29 | 25.46 | 25.62 | 95,848 | -0.14(-0.55%) |
Oct 13, 2020 | 26.15 | 26.15 | 25.49 | 25.76 | 98,896 | -0.64(-2.42%) |
Oct 12, 2020 | 26.28 | 26.49 | 26.10 | 26.40 | 100,261 | +0.04(+0.13%) |
Oct 09, 2020 | 27.08 | 27.66 | 26.24 | 26.36 | 87,124 | -0.27(-1.00%) |
Oct 08, 2020 | 26.69 | 27.65 | 26.12 | 26.63 | 83,581 | +0.20(+0.77%) |
Oct 07, 2020 | 26.85 | 27.19 | 26.07 | 26.42 | 184,378 | -0.28(-1.06%) |
Oct 06, 2020 | 26.51 | 27.49 | 26.41 | 26.71 | 264,265 | +0.31(+1.17%) |
Oct 05, 2020 | 26.10 | 26.90 | 26.10 | 26.40 | 230,662 | +0.29(+1.12%) |
Oct 02, 2020 | 24.90 | 26.25 | 24.00 | 26.10 | 349,176 | +2.88(+12.40%) |
Oct 01, 2020 | 22.86 | 23.22 | 22.60 | 23.22 | 162,714 | +0.40(+1.75%) |
Sep 30, 2020 | 22.94 | 23.22 | 22.72 | 22.83 | 197,994 | -0.01(-0.04%) |
Sep 29, 2020 | 22.83 | 23.05 | 22.47 | 22.83 | 156,796 | -0.14(-0.62%) |
Sep 28, 2020 | 22.48 | 23.18 | 22.44 | 22.98 | 181,678 | +0.86(+3.89%) |
Sep 25, 2020 | 21.79 | 22.38 | 21.79 | 22.12 | 229,323 | +0.09(+0.40%) |
Sep 24, 2020 | 21.78 | 22.60 | 21.44 | 22.03 | 230,554 | +0.24(+1.10%) |
Sep 23, 2020 | 22.42 | 23.45 | 21.76 | 21.79 | 269,202 | -0.71(-3.15%) |
Sep 22, 2020 | 22.99 | 23.45 | 22.46 | 22.50 | 205,510 | -0.49(-2.12%) |
Sep 21, 2020 | 24.03 | 24.26 | 22.78 | 22.99 | 279,742 | -1.54(-6.29%) |
Sep 18, 2020 | 24.31 | 24.60 | 23.99 | 24.53 | 720,923 | +0.42(+1.73%) |
Sep 17, 2020 | 23.97 | 24.51 | 23.97 | 24.11 | 179,588 | -0.07(-0.29%) |
Sep 16, 2020 | 24.16 | 24.76 | 24.09 | 24.18 | 268,475 | +0.02(+0.07%) |
Sep 15, 2020 | 24.57 | 24.59 | 24.11 | 24.16 | 167,035 | -0.23(-0.94%) |
Sep 14, 2020 | 23.93 | 24.62 | 23.61 | 24.39 | 235,033 | +0.60(+2.53%) |
Sep 11, 2020 | 23.48 | 24.05 | 23.48 | 23.79 | 214,877 | +0.26(+1.09%) |
Sep 10, 2020 | 23.84 | 24.05 | 23.51 | 23.53 | 132,604 | -0.20(-0.86%) |
Sep 09, 2020 | 23.93 | 24.24 | 23.66 | 23.74 | 174,523 | +0.04(+0.19%) |
Sep 08, 2020 | 24.17 | 24.18 | 23.46 | 23.69 | 198,844 | -0.71(-2.90%) |
Sep 04, 2020 | 24.98 | 25.06 | 24.09 | 24.40 | 171,315 | -0.12(-0.51%) |
Sep 03, 2020 | 24.62 | 25.16 | 24.46 | 24.53 | 151,883 | -0.07(-0.29%) |
Sep 02, 2020 | 24.52 | 24.99 | 24.41 | 24.60 | 117,408 | +0.01(+0.04%) |
Sep 01, 2020 | 24.39 | 24.84 | 24.15 | 24.59 | 164,122 | +0.34(+1.39%) |
Aug 31, 2020 | 24.55 | 24.64 | 24.22 | 24.25 | 121,050 | -0.42(-1.69%) |
Aug 28, 2020 | 24.81 | 24.81 | 24.37 | 24.67 | 179,892 | +0.14(+0.58%) |
Aug 27, 2020 | 24.58 | 24.91 | 24.32 | 24.53 | 130,799 | +0.07(+0.29%) |
Aug 26, 2020 | 25.01 | 25.01 | 24.23 | 24.46 | 120,566 | -0.54(-2.16%) |
Aug 25, 2020 | 25.32 | 25.64 | 24.55 | 25.00 | 106,461 | -0.08(-0.32%) |
Aug 24, 2020 | 25.04 | 25.23 | 24.52 | 25.08 | 138,328 | +0.36(+1.47%) |
Aug 21, 2020 | 24.62 | 25.13 | 24.54 | 24.71 | 774,416 | -0.24(-0.96%) |
Aug 20, 2020 | 24.42 | 25.01 | 24.22 | 24.95 | 169,261 | +0.14(+0.57%) |
Aug 19, 2020 | 24.71 | 25.44 | 24.67 | 24.81 | 113,569 | +0.09(+0.36%) |
Aug 18, 2020 | 25.36 | 25.36 | 24.62 | 24.72 | 125,135 | -0.61(-2.41%) |
Aug 17, 2020 | 25.16 | 25.63 | 24.73 | 25.33 | 172,220 | +0.10(+0.39%) |
Aug 14, 2020 | 24.86 | 25.50 | 24.86 | 25.24 | 154,048 | +0.07(+0.28%) |
Aug 13, 2020 | 25.56 | 25.57 | 25.07 | 25.16 | 112,520 | -0.52(-2.04%) |
Aug 12, 2020 | 26.10 | 26.41 | 25.01 | 25.69 | 139,293 | +0.06(+0.24%) |
Aug 11, 2020 | 26.14 | 26.26 | 25.48 | 25.63 | 150,896 | -0.13(-0.52%) |
Aug 10, 2020 | 25.79 | 26.05 | 25.20 | 25.76 | 164,584 | +0.11(+0.41%) |
Aug 07, 2020 | 24.42 | 25.66 | 24.36 | 25.65 | 152,806 | +0.97(+3.95%) |
Aug 06, 2020 | 24.96 | 24.99 | 24.37 | 24.68 | 160,346 | -0.25(-1.00%) |
Aug 05, 2020 | 24.68 | 25.14 | 24.18 | 24.93 | 253,415 | +0.45(+1.84%) |
Aug 04, 2020 | 24.04 | 24.54 | 23.82 | 24.48 | 187,668 | +0.41(+1.72%) |
Aug 03, 2020 | 23.63 | 24.34 | 23.39 | 24.06 | 206,693 | +0.76(+3.25%) |
Jul 31, 2020 | 22.48 | 23.35 | 22.46 | 23.30 | 281,261 | +0.69(+3.04%) |
Jul 30, 2020 | 22.71 | 22.71 | 22.15 | 22.62 | 314,847 | -0.54(-2.32%) |
Jul 29, 2020 | 23.00 | 23.30 | 22.74 | 23.15 | 185,368 | +0.53(+2.34%) |
Jul 28, 2020 | 22.03 | 23.66 | 21.04 | 22.63 | 262,207 | +1.94(+9.37%) |
Jul 27, 2020 | 21.07 | 21.35 | 20.55 | 20.69 | 142,112 | -0.51(-2.41%) |
Jul 24, 2020 | 21.34 | 21.58 | 21.05 | 21.20 | 113,457 | -0.26(-1.19%) |
Jul 23, 2020 | 20.99 | 21.48 | 20.55 | 21.45 | 293,822 | +0.43(+2.05%) |
Jul 22, 2020 | 21.48 | 21.74 | 20.75 | 21.02 | 116,996 | -0.73(-3.36%) |
Jul 21, 2020 | 21.05 | 21.88 | 20.73 | 21.75 | 187,851 | +0.98(+4.71%) |
Jul 20, 2020 | 21.15 | 21.15 | 20.64 | 20.77 | 93,048 | -0.49(-2.32%) |
Jul 17, 2020 | 21.81 | 21.92 | 21.22 | 21.27 | 146,246 | -0.50(-2.31%) |
Jul 16, 2020 | 21.74 | 22.13 | 21.51 | 21.77 | 135,037 | -0.23(-1.04%) |
Jul 15, 2020 | 21.41 | 22.22 | 21.20 | 22.00 | 156,122 | +1.23(+5.94%) |
Jul 14, 2020 | 20.77 | 20.99 | 20.46 | 20.77 | 148,076 | -0.04(-0.17%) |
Jul 13, 2020 | 20.84 | 21.19 | 20.44 | 20.80 | 158,717 | +0.24(+1.16%) |
Jul 10, 2020 | 19.85 | 20.65 | 19.84 | 20.56 | 123,782 | +0.82(+4.15%) |
Jul 09, 2020 | 20.25 | 20.25 | 19.42 | 19.74 | 131,524 | -0.61(-2.99%) |
Jul 08, 2020 | 20.15 | 20.48 | 19.83 | 20.35 | 105,408 | +0.11(+0.57%) |
Jul 07, 2020 | 20.52 | 20.70 | 20.12 | 20.24 | 150,701 | -0.57(-2.75%) |
Jul 06, 2020 | 21.22 | 21.40 | 20.56 | 20.81 | 109,161 | -0.05(-0.25%) |
Jul 02, 2020 | 21.34 | 21.77 | 20.76 | 20.86 | 104,154 | +0.03(+0.13%) |