Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.87 | 28.19 | 27.84 | 28.09 | 2,975,929 | +0.39(+1.42%) |
Jul 29, 2021 | 27.68 | 27.91 | 27.53 | 27.69 | 1,557,088 | -0.47(-1.66%) |
Jul 28, 2021 | 27.63 | 28.16 | 27.43 | 28.16 | 2,485,576 | -0.01(-0.03%) |
Jul 27, 2021 | 28.00 | 28.19 | 27.80 | 28.17 | 2,062,407 | +0.86(+3.15%) |
Jul 26, 2021 | 27.83 | 27.85 | 27.20 | 27.31 | 1,542,970 | -0.25(-0.90%) |
Jul 23, 2021 | 27.22 | 27.62 | 27.19 | 27.56 | 1,391,132 | -0.50(-1.77%) |
Jul 22, 2021 | 27.31 | 28.27 | 27.30 | 28.06 | 1,776,578 | +0.73(+2.66%) |
Jul 21, 2021 | 27.40 | 27.55 | 26.84 | 27.33 | 2,065,503 | -1.09(-3.84%) |
Jul 20, 2021 | 29.88 | 30.00 | 28.27 | 28.42 | 2,144,446 | -0.82(-2.81%) |
Jul 19, 2021 | 28.98 | 29.53 | 28.79 | 29.24 | 4,757,942 | +1.76(+6.40%) |
Jul 16, 2021 | 26.98 | 27.53 | 26.96 | 27.48 | 1,297,202 | -0.09(-0.31%) |
Jul 15, 2021 | 27.35 | 27.67 | 26.82 | 27.57 | 1,491,710 | +0.84(+3.15%) |
Jul 14, 2021 | 26.28 | 26.75 | 26.17 | 26.73 | 1,490,111 | +0.92(+3.56%) |
Jul 13, 2021 | 26.77 | 27.07 | 25.57 | 25.81 | 1,837,047 | -0.66(-2.49%) |
Jul 12, 2021 | 26.84 | 26.94 | 26.37 | 26.47 | 1,463,779 | -0.11(-0.40%) |
Jul 09, 2021 | 26.77 | 26.81 | 26.54 | 26.57 | 1,685,067 | -1.18(-4.24%) |
Jul 08, 2021 | 27.88 | 28.19 | 27.49 | 27.75 | 2,018,675 | +0.33(+1.22%) |
Jul 07, 2021 | 27.18 | 27.70 | 26.98 | 27.42 | 1,853,466 | +0.74(+2.76%) |
Jul 06, 2021 | 26.15 | 26.83 | 26.15 | 26.68 | 2,090,804 | +0.89(+3.45%) |
Jul 02, 2021 | 25.39 | 25.80 | 25.32 | 25.79 | 806,791 | +0.46(+1.81%) |
Jul 01, 2021 | 25.23 | 25.42 | 25.01 | 25.33 | 1,273,875 | +0.01(+0.04%) |
Jun 30, 2021 | 25.27 | 25.64 | 25.20 | 25.32 | 1,987,642 | +0.29(+1.15%) |
Jun 29, 2021 | 24.71 | 25.03 | 24.69 | 25.03 | 983,852 | +0.33(+1.32%) |
Jun 28, 2021 | 24.52 | 25.05 | 24.49 | 24.71 | 1,651,417 | +0.53(+2.18%) |
Jun 25, 2021 | 24.82 | 24.88 | 23.80 | 24.18 | 1,258,581 | -0.74(-2.96%) |
Jun 24, 2021 | 24.89 | 25.12 | 24.83 | 24.92 | 933,198 | +0.11(+0.46%) |
Jun 23, 2021 | 24.70 | 24.91 | 24.51 | 24.80 | 1,409,951 | -0.15(-0.61%) |
Jun 22, 2021 | 24.21 | 25.01 | 24.20 | 24.96 | 1,255,052 | +0.13(+0.52%) |
Jun 21, 2021 | 25.38 | 25.46 | 24.67 | 24.83 | 1,970,469 | -1.25(-4.80%) |
Jun 18, 2021 | 25.36 | 26.28 | 25.30 | 26.08 | 1,993,955 | +1.35(+5.45%) |
Jun 17, 2021 | 24.13 | 25.70 | 24.03 | 24.73 | 2,655,332 | +1.20(+5.12%) |
Jun 16, 2021 | 23.90 | 24.04 | 23.31 | 23.53 | 1,546,961 | -0.22(-0.93%) |
Jun 15, 2021 | 23.59 | 23.75 | 23.45 | 23.75 | 1,219,419 | -0.09(-0.36%) |
Jun 14, 2021 | 24.25 | 24.26 | 23.71 | 23.83 | 840,913 | -0.54(-2.20%) |
Jun 11, 2021 | 24.39 | 24.43 | 24.14 | 24.37 | 518,448 | -0.15(-0.62%) |
Jun 10, 2021 | 23.63 | 24.53 | 23.56 | 24.52 | 1,439,002 | +0.45(+1.87%) |
Jun 09, 2021 | 24.09 | 24.30 | 23.86 | 24.07 | 642,278 | +0.63(+2.69%) |
Jun 08, 2021 | 23.55 | 23.57 | 23.35 | 23.44 | 816,753 | +0.49(+2.12%) |
Jun 07, 2021 | 23.01 | 23.07 | 22.91 | 22.95 | 468,145 | -0.18(-0.79%) |
Jun 04, 2021 | 22.54 | 23.18 | 22.52 | 23.14 | 693,641 | +0.84(+3.77%) |
Jun 03, 2021 | 22.52 | 22.52 | 22.20 | 22.30 | 640,685 | -0.25(-1.10%) |
Jun 02, 2021 | 22.54 | 22.66 | 22.43 | 22.54 | 362,132 | +0.15(+0.68%) |
Jun 01, 2021 | 22.19 | 22.43 | 21.90 | 22.39 | 638,214 | +0.06(+0.26%) |
May 28, 2021 | 22.45 | 22.80 | 22.33 | 22.33 | 540,596 | -0.18(-0.81%) |
May 27, 2021 | 22.44 | 22.52 | 22.17 | 22.52 | 463,318 | -0.25(-1.09%) |
May 26, 2021 | 22.99 | 23.10 | 22.61 | 22.76 | 1,150,677 | -0.15(-0.67%) |
May 25, 2021 | 22.49 | 22.92 | 22.49 | 22.92 | 432,942 | +0.67(+3.01%) |
May 24, 2021 | 22.16 | 22.48 | 22.14 | 22.25 | 376,787 | +0.20(+0.91%) |
May 21, 2021 | 22.04 | 22.06 | 21.77 | 22.05 | 365,846 | +0.20(+0.92%) |
May 20, 2021 | 21.62 | 21.94 | 21.56 | 21.85 | 569,188 | +0.54(+2.51%) |
May 19, 2021 | 21.51 | 21.86 | 21.07 | 21.31 | 817,103 | -0.15(-0.71%) |
May 18, 2021 | 21.45 | 21.52 | 21.29 | 21.46 | 446,371 | -0.15(-0.71%) |
May 17, 2021 | 21.64 | 21.80 | 21.53 | 21.62 | 680,126 | -0.12(-0.57%) |
May 14, 2021 | 21.52 | 21.75 | 21.37 | 21.74 | 660,513 | +0.58(+2.76%) |
May 13, 2021 | 21.21 | 21.43 | 21.09 | 21.16 | 713,623 | +0.05(+0.23%) |
May 12, 2021 | 21.60 | 21.65 | 20.97 | 21.11 | 945,167 | -0.56(-2.60%) |
May 11, 2021 | 21.88 | 21.97 | 21.63 | 21.67 | 809,953 | -0.50(-2.24%) |
May 10, 2021 | 22.73 | 22.85 | 22.09 | 22.17 | 1,155,865 | -0.67(-2.93%) |
May 07, 2021 | 23.31 | 23.53 | 22.71 | 22.84 | 1,992,164 | -0.33(-1.44%) |
May 06, 2021 | 22.86 | 23.32 | 22.83 | 23.17 | 527,815 | +0.11(+0.50%) |
May 05, 2021 | 22.73 | 23.14 | 22.69 | 23.06 | 570,737 | +0.12(+0.54%) |
May 04, 2021 | 22.96 | 23.30 | 22.81 | 22.94 | 1,046,627 | +0.43(+1.91%) |
May 03, 2021 | 22.61 | 23.04 | 22.40 | 22.51 | 1,113,668 | +0.10(+0.43%) |
Apr 30, 2021 | 22.40 | 22.50 | 22.15 | 22.41 | 753,302 | +0.10(+0.43%) |
Apr 29, 2021 | 21.87 | 22.33 | 21.73 | 22.31 | 935,280 | -0.18(-0.81%) |
Apr 28, 2021 | 22.45 | 22.57 | 22.16 | 22.50 | 890,263 | +0.01(+0.04%) |
Apr 27, 2021 | 22.95 | 23.05 | 22.41 | 22.49 | 1,043,416 | -0.57(-2.49%) |
Apr 26, 2021 | 23.23 | 23.39 | 23.06 | 23.06 | 636,162 | -0.10(-0.41%) |
Apr 23, 2021 | 23.36 | 23.38 | 22.90 | 23.16 | 463,048 | -0.19(-0.82%) |
Apr 22, 2021 | 23.18 | 23.35 | 22.76 | 23.35 | 660,096 | +0.31(+1.33%) |
Apr 21, 2021 | 22.94 | 23.12 | 22.71 | 23.04 | 865,474 | +0.11(+0.50%) |
Apr 20, 2021 | 22.41 | 23.04 | 22.38 | 22.93 | 841,972 | +0.34(+1.52%) |
Apr 19, 2021 | 22.55 | 22.81 | 22.43 | 22.58 | 659,591 | -0.21(-0.92%) |
Apr 16, 2021 | 22.72 | 23.02 | 22.64 | 22.79 | 922,226 | -0.54(-2.30%) |
Apr 15, 2021 | 22.94 | 23.64 | 22.92 | 23.33 | 1,066,720 | +1.09(+4.90%) |
Apr 14, 2021 | 22.24 | 22.32 | 22.02 | 22.24 | 549,040 | -0.18(-0.81%) |
Apr 13, 2021 | 21.87 | 22.46 | 21.85 | 22.42 | 895,548 | +0.44(+2.00%) |
Apr 12, 2021 | 21.94 | 21.99 | 21.80 | 21.98 | 493,430 | +0.02(+0.09%) |
Apr 09, 2021 | 21.98 | 22.30 | 21.78 | 21.96 | 434,074 | -0.29(-1.29%) |
Apr 08, 2021 | 21.93 | 22.25 | 21.92 | 22.25 | 457,095 | +0.53(+2.42%) |
Apr 07, 2021 | 21.96 | 22.27 | 21.68 | 21.72 | 723,428 | -0.43(-1.94%) |
Apr 06, 2021 | 21.83 | 22.21 | 21.76 | 22.15 | 812,327 | +0.43(+1.98%) |
Apr 05, 2021 | 21.54 | 21.73 | 21.24 | 21.72 | 876,050 | -0.24(-1.09%) |
Apr 01, 2021 | 21.56 | 22.04 | 21.44 | 21.96 | 1,376,069 | +0.89(+4.22%) |
Mar 31, 2021 | 21.39 | 21.49 | 20.76 | 21.07 | 1,026,931 | -0.23(-1.08%) |
Mar 30, 2021 | 20.89 | 21.46 | 20.77 | 21.30 | 1,023,907 | +0.30(+1.41%) |
Mar 29, 2021 | 21.61 | 21.62 | 20.75 | 21.00 | 748,200 | -0.52(-2.40%) |
Mar 26, 2021 | 21.42 | 21.82 | 21.33 | 21.52 | 925,154 | -0.29(-1.32%) |
Mar 25, 2021 | 22.37 | 22.51 | 21.76 | 21.81 | 1,503,352 | -0.47(-2.10%) |
Mar 24, 2021 | 21.74 | 22.32 | 21.69 | 22.28 | 1,005,779 | +0.32(+1.44%) |
Mar 23, 2021 | 21.52 | 21.98 | 21.32 | 21.96 | 1,035,468 | +0.62(+2.89%) |
Mar 22, 2021 | 21.10 | 21.44 | 20.97 | 21.34 | 1,193,420 | +0.67(+3.23%) |
Mar 19, 2021 | 20.36 | 20.71 | 20.26 | 20.68 | 1,025,323 | +0.33(+1.64%) |
Mar 18, 2021 | 20.04 | 20.56 | 19.98 | 20.34 | 1,365,008 | -0.59(-2.83%) |
Mar 17, 2021 | 20.88 | 21.06 | 20.41 | 20.93 | 1,940,065 | -0.53(-2.45%) |
Mar 16, 2021 | 21.77 | 21.81 | 21.17 | 21.46 | 972,804 | -0.21(-0.97%) |
Mar 15, 2021 | 21.52 | 21.78 | 21.49 | 21.67 | 909,154 | +0.32(+1.52%) |
Mar 12, 2021 | 21.48 | 21.51 | 21.11 | 21.34 | 1,306,774 | -1.45(-6.37%) |
Mar 11, 2021 | 22.85 | 22.95 | 22.49 | 22.80 | 862,939 | -0.43(-1.85%) |
Mar 10, 2021 | 23.16 | 23.33 | 22.90 | 23.23 | 757,638 | +0.11(+0.50%) |
Mar 09, 2021 | 22.93 | 23.16 | 22.76 | 23.11 | 1,464,919 | +0.90(+4.04%) |
Mar 08, 2021 | 22.70 | 22.73 | 22.21 | 22.21 | 1,098,507 | -0.54(-2.39%) |
Mar 05, 2021 | 22.39 | 22.95 | 22.30 | 22.76 | 1,352,199 | +0.12(+0.55%) |
Mar 04, 2021 | 23.10 | 23.26 | 22.29 | 22.63 | 2,072,215 | -0.42(-1.82%) |
Mar 03, 2021 | 22.99 | 23.36 | 22.68 | 23.05 | 1,380,144 | -0.79(-3.33%) |
Mar 02, 2021 | 23.53 | 23.86 | 23.45 | 23.85 | 1,156,322 | -0.01(-0.04%) |
Mar 01, 2021 | 23.62 | 24.00 | 23.32 | 23.86 | 1,934,190 | -1.05(-4.22%) |
Feb 26, 2021 | 23.68 | 24.91 | 23.14 | 24.91 | 3,629,137 | +2.25(+9.91%) |
Feb 25, 2021 | 23.09 | 23.28 | 21.62 | 22.66 | 4,262,118 | -1.08(-4.55%) |
Feb 24, 2021 | 23.02 | 23.91 | 22.89 | 23.74 | 1,880,641 | -0.50(-2.05%) |
Feb 23, 2021 | 24.09 | 24.59 | 23.90 | 24.24 | 1,021,924 | -0.21(-0.86%) |
Feb 22, 2021 | 24.89 | 25.26 | 24.20 | 24.45 | 1,150,861 | -0.59(-2.37%) |
Feb 19, 2021 | 25.44 | 25.58 | 24.78 | 25.04 | 976,652 | -1.01(-3.89%) |
Feb 18, 2021 | 25.73 | 26.25 | 25.59 | 26.05 | 716,728 | -0.34(-1.30%) |
Feb 17, 2021 | 26.46 | 26.70 | 25.96 | 26.40 | 1,016,318 | +0.47(+1.81%) |
Feb 16, 2021 | 26.09 | 26.32 | 25.78 | 25.93 | 1,075,921 | -1.23(-4.54%) |
Feb 12, 2021 | 27.46 | 27.68 | 27.09 | 27.16 | 834,514 | -1.05(-3.72%) |
Feb 11, 2021 | 28.59 | 28.64 | 28.06 | 28.21 | 723,672 | -0.40(-1.40%) |
Feb 10, 2021 | 28.35 | 28.64 | 28.29 | 28.61 | 606,308 | +0.54(+1.91%) |
Feb 09, 2021 | 28.34 | 28.59 | 28.02 | 28.08 | 612,709 | +0.05(+0.17%) |
Feb 08, 2021 | 27.82 | 28.36 | 27.68 | 28.03 | 671,485 | +0.37(+1.35%) |
Feb 05, 2021 | 28.27 | 28.54 | 27.66 | 27.66 | 865,077 | -0.73(-2.56%) |
Feb 04, 2021 | 28.35 | 28.51 | 28.12 | 28.39 | 597,239 | -0.21(-0.74%) |
Feb 03, 2021 | 29.08 | 29.16 | 28.56 | 28.60 | 901,931 | -0.84(-2.86%) |
Feb 02, 2021 | 29.25 | 29.45 | 29.12 | 29.44 | 650,333 | -0.55(-1.85%) |
Feb 01, 2021 | 29.81 | 30.20 | 29.70 | 29.99 | 1,145,475 | +0.06(+0.19%) |
Jan 29, 2021 | 29.56 | 30.18 | 29.46 | 29.93 | 1,231,308 | -0.52(-1.69%) |
Jan 28, 2021 | 30.75 | 30.76 | 29.99 | 30.45 | 995,469 | -0.52(-1.67%) |
Jan 27, 2021 | 31.11 | 31.39 | 30.81 | 30.96 | 919,650 | +0.22(+0.71%) |
Jan 26, 2021 | 30.55 | 30.85 | 30.45 | 30.75 | 588,677 | -0.14(-0.46%) |
Jan 25, 2021 | 30.32 | 30.93 | 30.30 | 30.89 | 1,057,483 | +1.08(+3.62%) |
Jan 22, 2021 | 29.85 | 29.92 | 29.59 | 29.81 | 792,542 | +0.21(+0.71%) |
Jan 21, 2021 | 29.63 | 29.75 | 29.40 | 29.60 | 542,776 | -0.58(-1.93%) |
Jan 20, 2021 | 29.89 | 30.20 | 29.81 | 30.18 | 472,092 | +0.06(+0.19%) |
Jan 19, 2021 | 29.70 | 30.13 | 29.64 | 30.12 | 625,032 | +0.29(+0.96%) |
Jan 15, 2021 | 30.03 | 30.14 | 29.62 | 29.84 | 588,754 | +0.32(+1.10%) |
Jan 14, 2021 | 30.32 | 30.32 | 29.24 | 29.51 | 957,635 | -0.81(-2.68%) |
Jan 13, 2021 | 29.78 | 30.58 | 29.73 | 30.32 | 772,175 | +0.94(+3.19%) |
Jan 12, 2021 | 29.25 | 29.47 | 28.76 | 29.39 | 944,279 | -0.02(-0.06%) |
Jan 11, 2021 | 29.40 | 29.50 | 29.08 | 29.41 | 752,286 | -0.21(-0.71%) |
Jan 08, 2021 | 29.66 | 29.93 | 29.20 | 29.62 | 956,870 | -0.23(-0.77%) |
Jan 07, 2021 | 29.85 | 30.07 | 29.54 | 29.85 | 906,070 | -0.87(-2.83%) |
Jan 06, 2021 | 31.07 | 31.10 | 30.14 | 30.72 | 1,631,011 | -2.04(-6.21%) |
Jan 05, 2021 | 33.05 | 33.07 | 32.25 | 32.75 | 1,023,185 | -0.70(-2.09%) |
Jan 04, 2021 | 32.90 | 33.84 | 32.80 | 33.45 | 1,257,517 | -0.12(-0.37%) |
Dec 31, 2020 | 33.57 | 33.57 | 33.57 | 710,854 | +0.15(+0.46%) | |
Dec 30, 2020 | 33.01 | 33.44 | 32.90 | 33.42 | 710,854 | +0.20(+0.60%) |
Dec 29, 2020 | 32.69 | 33.29 | 32.69 | 33.22 | 745,901 | -0.12(-0.37%) |
Dec 28, 2020 | 32.72 | 33.39 | 32.53 | 33.34 | 601,847 | +0.09(+0.26%) |
Dec 24, 2020 | 33.05 | 33.38 | 33.01 | 33.26 | 335,773 | +0.32(+0.96%) |
Dec 23, 2020 | 32.85 | 32.94 | 32.16 | 32.94 | 637,942 | -0.66(-1.96%) |
Dec 22, 2020 | 33.48 | 33.65 | 33.18 | 33.60 | 390,455 | +0.52(+1.56%) |
Dec 21, 2020 | 33.27 | 33.34 | 32.79 | 33.09 | 834,718 | +0.34(+1.05%) |
Dec 18, 2020 | 33.25 | 33.37 | 32.61 | 32.74 | 593,360 | -0.24(-0.72%) |
Dec 17, 2020 | 33.87 | 34.06 | 32.78 | 32.98 | 620,359 | -0.32(-0.98%) |
Dec 16, 2020 | 32.83 | 33.61 | 32.65 | 33.31 | 680,912 | -0.27(-0.80%) |
Dec 15, 2020 | 33.50 | 33.92 | 33.22 | 33.57 | 733,566 | -0.31(-0.90%) |
Dec 14, 2020 | 33.34 | 34.12 | 33.10 | 33.88 | 610,320 | -0.28(-0.81%) |
Dec 11, 2020 | 34.07 | 34.58 | 33.90 | 34.16 | 593,464 | +0.32(+0.93%) |
Dec 10, 2020 | 33.19 | 33.87 | 32.94 | 33.84 | 589,818 | +0.91(+2.77%) |
Dec 09, 2020 | 32.77 | 33.25 | 32.42 | 32.93 | 527,013 | -0.30(-0.90%) |
Dec 08, 2020 | 33.40 | 33.72 | 33.18 | 33.23 | 674,700 | +0.41(+1.26%) |
Dec 07, 2020 | 32.64 | 32.97 | 32.54 | 32.81 | 606,131 | +1.04(+3.27%) |
Dec 04, 2020 | 32.24 | 32.31 | 31.67 | 31.77 | 762,095 | -1.58(-4.75%) |
Dec 03, 2020 | 33.04 | 33.61 | 32.83 | 33.36 | 695,852 | +0.74(+2.27%) |
Dec 02, 2020 | 33.05 | 33.05 | 32.15 | 32.62 | 757,252 | -0.81(-2.44%) |
Dec 01, 2020 | 34.12 | 34.24 | 32.90 | 33.43 | 1,371,626 | -1.57(-4.50%) |
Nov 30, 2020 | 34.98 | 35.31 | 34.82 | 35.01 | 829,996 | -0.07(-0.21%) |
Nov 27, 2020 | 34.71 | 35.14 | 34.70 | 35.08 | 556,813 | +0.99(+2.91%) |
Nov 25, 2020 | 34.51 | 34.91 | 34.09 | 34.09 | 808,425 | -0.42(-1.22%) |
Nov 24, 2020 | 35.02 | 35.02 | 34.32 | 34.51 | 1,033,407 | -0.86(-2.44%) |
Nov 23, 2020 | 35.56 | 35.65 | 35.18 | 35.37 | 1,087,748 | -0.61(-1.69%) |
Nov 20, 2020 | 35.35 | 36.04 | 35.28 | 35.98 | 554,144 | +0.88(+2.51%) |
Nov 19, 2020 | 35.05 | 35.48 | 34.90 | 35.10 | 949,519 | +0.53(+1.54%) |
Nov 18, 2020 | 34.65 | 34.73 | 33.95 | 34.57 | 775,548 | +0.34(+0.99%) |
Nov 17, 2020 | 34.26 | 34.46 | 34.11 | 34.23 | 673,104 | +0.52(+1.56%) |
Nov 16, 2020 | 33.56 | 33.91 | 33.49 | 33.70 | 692,793 | -0.12(-0.36%) |
Nov 13, 2020 | 33.97 | 34.06 | 33.70 | 33.83 | 886,781 | -0.20(-0.58%) |
Nov 12, 2020 | 33.11 | 34.02 | 32.96 | 34.02 | 1,206,619 | +1.65(+5.09%) |
Nov 11, 2020 | 31.94 | 32.47 | 31.89 | 32.37 | 967,356 | +0.32(+0.99%) |
Nov 10, 2020 | 31.83 | 32.40 | 31.77 | 32.06 | 812,903 | -0.39(-1.21%) |
Nov 09, 2020 | 32.52 | 32.62 | 31.62 | 32.45 | 1,762,483 | -2.30(-6.61%) |
Nov 06, 2020 | 34.90 | 35.09 | 34.47 | 34.74 | 885,606 | -1.36(-3.76%) |
Nov 05, 2020 | 36.29 | 36.37 | 35.54 | 36.10 | 1,198,903 | +0.29(+0.81%) |
Nov 04, 2020 | 36.26 | 36.59 | 35.54 | 35.81 | 1,525,260 | +2.03(+6.02%) |
Nov 03, 2020 | 33.79 | 33.89 | 33.29 | 33.78 | 810,561 | -0.52(-1.53%) |
Nov 02, 2020 | 34.38 | 34.69 | 34.14 | 34.30 | 1,136,560 | +0.72(+2.15%) |
Oct 30, 2020 | 34.48 | 34.70 | 33.55 | 33.58 | 1,322,218 | -1.03(-2.98%) |
Oct 29, 2020 | 35.65 | 35.69 | 34.13 | 34.61 | 1,183,954 | -0.97(-2.74%) |
Oct 28, 2020 | 36.10 | 36.11 | 35.28 | 35.59 | 1,258,585 | +0.02(+0.05%) |
Oct 27, 2020 | 35.36 | 35.62 | 35.09 | 35.57 | 641,769 | +0.77(+2.21%) |
Oct 26, 2020 | 34.60 | 35.17 | 34.52 | 34.80 | 883,345 | +1.04(+3.08%) |
Oct 23, 2020 | 33.15 | 34.00 | 33.07 | 33.76 | 484,009 | +0.48(+1.44%) |
Oct 22, 2020 | 34.04 | 34.29 | 33.25 | 33.28 | 494,534 | -1.07(-3.11%) |
Oct 21, 2020 | 34.39 | 34.77 | 34.13 | 34.35 | 702,446 | -0.23(-0.68%) |
Oct 20, 2020 | 35.13 | 35.20 | 34.51 | 34.59 | 628,665 | -1.19(-3.33%) |
Oct 19, 2020 | 35.52 | 35.86 | 35.25 | 35.77 | 447,474 | -0.37(-1.04%) |
Oct 16, 2020 | 36.35 | 36.78 | 35.96 | 36.15 | 630,898 | -0.38(-1.05%) |
Oct 15, 2020 | 37.30 | 37.37 | 36.31 | 36.53 | 838,992 | -0.15(-0.41%) |
Oct 14, 2020 | 36.78 | 37.05 | 36.55 | 36.68 | 703,749 | +0.24(+0.67%) |
Oct 13, 2020 | 36.06 | 36.44 | 36.02 | 36.44 | 777,093 | +0.93(+2.61%) |
Oct 12, 2020 | 35.50 | 35.69 | 35.31 | 35.51 | 585,660 | +0.24(+0.69%) |
Oct 09, 2020 | 34.94 | 35.41 | 34.45 | 35.27 | 579,871 | +0.00(+0.00%) |
Oct 08, 2020 | 35.23 | 35.41 | 35.03 | 35.27 | 663,292 | +0.43(+1.24%) |
Oct 07, 2020 | 34.95 | 35.55 | 34.51 | 34.84 | 634,482 | -0.69(-1.95%) |
Oct 06, 2020 | 34.88 | 36.18 | 34.42 | 35.53 | 1,127,605 | +0.64(+1.83%) |
Oct 05, 2020 | 35.95 | 35.95 | 34.89 | 34.89 | 1,074,419 | -2.33(-6.27%) |
Oct 02, 2020 | 37.78 | 37.79 | 36.79 | 37.23 | 891,584 | -0.45(-1.19%) |
Oct 01, 2020 | 36.97 | 37.85 | 36.74 | 37.68 | 1,078,864 | +0.22(+0.57%) |
Sep 30, 2020 | 37.93 | 37.93 | 36.90 | 37.46 | 1,075,166 | -1.04(-2.70%) |
Sep 29, 2020 | 38.54 | 38.79 | 38.32 | 38.50 | 760,147 | +0.12(+0.32%) |
Sep 28, 2020 | 38.59 | 38.59 | 38.22 | 38.38 | 478,567 | -0.29(-0.75%) |
Sep 25, 2020 | 38.76 | 38.92 | 38.45 | 38.67 | 358,043 | -0.05(-0.12%) |
Sep 24, 2020 | 38.54 | 38.73 | 38.38 | 38.72 | 633,698 | +0.44(+1.15%) |
Sep 23, 2020 | 38.15 | 38.32 | 37.61 | 38.28 | 487,423 | +0.12(+0.32%) |
Sep 22, 2020 | 38.35 | 38.57 | 37.87 | 38.15 | 643,845 | -0.03(-0.07%) |
Sep 21, 2020 | 38.59 | 38.93 | 38.05 | 38.18 | 923,040 | +0.52(+1.37%) |
Sep 18, 2020 | 38.12 | 38.14 | 37.50 | 37.67 | 544,537 | -0.40(-1.06%) |
Sep 17, 2020 | 38.54 | 38.64 | 37.84 | 38.07 | 850,676 | +0.33(+0.87%) |
Sep 16, 2020 | 38.55 | 38.60 | 37.27 | 37.74 | 1,173,862 | -0.35(-0.91%) |
Sep 15, 2020 | 38.13 | 38.29 | 37.84 | 38.09 | 953,201 | -0.22(-0.56%) |
Sep 14, 2020 | 38.56 | 38.74 | 38.14 | 38.30 | 762,052 | +0.04(+0.10%) |
Sep 11, 2020 | 38.16 | 38.39 | 38.05 | 38.27 | 772,664 | +0.14(+0.37%) |
Sep 10, 2020 | 36.91 | 38.24 | 36.58 | 38.13 | 1,266,482 | +0.57(+1.52%) |
Sep 09, 2020 | 38.00 | 38.17 | 37.14 | 37.55 | 936,135 | -0.23(-0.62%) |
Sep 08, 2020 | 38.26 | 38.87 | 37.79 | 37.79 | 1,320,156 | +0.57(+1.54%) |
Sep 04, 2020 | 38.40 | 38.52 | 36.94 | 37.22 | 1,852,344 | -2.25(-5.70%) |
Sep 03, 2020 | 39.30 | 40.36 | 39.07 | 39.47 | 1,608,033 | +0.37(+0.93%) |
Sep 02, 2020 | 37.69 | 39.18 | 37.69 | 39.10 | 1,460,220 | +1.10(+2.88%) |
Sep 01, 2020 | 36.55 | 38.13 | 36.15 | 38.00 | 1,588,955 | +1.33(+3.63%) |
Aug 31, 2020 | 36.32 | 37.42 | 36.29 | 36.67 | 1,667,903 | +0.69(+1.93%) |
Aug 28, 2020 | 36.48 | 36.64 | 35.69 | 35.98 | 935,352 | -0.14(-0.39%) |
Aug 27, 2020 | 38.51 | 38.61 | 36.03 | 36.12 | 1,712,963 | -1.91(-5.02%) |
Aug 26, 2020 | 38.04 | 38.26 | 37.50 | 38.03 | 798,979 | -0.48(-1.24%) |
Aug 25, 2020 | 38.27 | 38.79 | 37.88 | 38.51 | 1,309,446 | -0.87(-2.21%) |
Aug 24, 2020 | 39.66 | 40.14 | 39.34 | 39.38 | 1,060,513 | -0.26(-0.66%) |
Aug 21, 2020 | 39.33 | 39.68 | 38.76 | 39.64 | 878,561 | +0.70(+1.80%) |
Aug 20, 2020 | 39.02 | 39.21 | 38.72 | 38.94 | 985,835 | +1.01(+2.67%) |
Aug 19, 2020 | 39.03 | 39.21 | 37.58 | 37.93 | 1,311,349 | -0.66(-1.70%) |
Aug 18, 2020 | 38.31 | 38.69 | 38.13 | 38.59 | 776,972 | +0.76(+2.01%) |
Aug 17, 2020 | 38.06 | 38.39 | 37.70 | 37.83 | 737,893 | +0.42(+1.13%) |
Aug 14, 2020 | 37.94 | 38.18 | 37.40 | 37.40 | 1,226,249 | -0.65(-1.70%) |
Aug 13, 2020 | 39.06 | 39.20 | 37.49 | 38.05 | 1,552,725 | -1.13(-2.89%) |
Aug 12, 2020 | 39.28 | 39.57 | 38.79 | 39.18 | 1,517,252 | -1.13(-2.81%) |
Aug 11, 2020 | 40.37 | 40.59 | 39.41 | 40.32 | 2,121,772 | -1.38(-3.30%) |
Aug 10, 2020 | 42.64 | 42.67 | 41.70 | 41.70 | 1,218,243 | -0.48(-1.13%) |
Aug 07, 2020 | 43.44 | 43.62 | 42.16 | 42.17 | 1,544,581 | -1.12(-2.60%) |
Aug 06, 2020 | 43.55 | 44.19 | 42.98 | 43.30 | 887,758 | +0.70(+1.65%) |
Aug 05, 2020 | 42.56 | 42.93 | 42.27 | 42.59 | 1,092,103 | -1.13(-2.59%) |
Aug 04, 2020 | 43.12 | 43.73 | 43.06 | 43.73 | 1,364,887 | +1.72(+4.10%) |