Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |
Jul 01, 2021 | 56.69 | 56.93 | 54.67 | 54.67 | 304,335 | -1.09(-1.96%) |
Jun 30, 2021 | 54.29 | 55.97 | 54.29 | 55.76 | 435,189 | +0.91(+1.66%) |
Jun 29, 2021 | 54.83 | 55.36 | 54.45 | 54.85 | 233,284 | +0.53(+0.98%) |
Jun 28, 2021 | 54.82 | 55.32 | 53.59 | 54.32 | 385,611 | -0.72(-1.30%) |
Jun 25, 2021 | 54.62 | 56.40 | 54.09 | 55.03 | 1,727,575 | +0.94(+1.74%) |
Jun 24, 2021 | 54.71 | 54.71 | 53.32 | 54.09 | 321,609 | -0.15(-0.27%) |
Jun 23, 2021 | 54.19 | 54.80 | 53.92 | 54.24 | 275,263 | +0.22(+0.41%) |
Jun 22, 2021 | 54.60 | 54.69 | 53.48 | 54.02 | 257,712 | -0.47(-0.86%) |
Jun 21, 2021 | 53.29 | 54.88 | 53.29 | 54.48 | 342,102 | +2.08(+3.97%) |
Jun 18, 2021 | 52.63 | 53.52 | 51.80 | 52.41 | 686,420 | -1.19(-2.23%) |
Jun 17, 2021 | 55.52 | 55.98 | 52.06 | 53.60 | 481,001 | -2.39(-4.28%) |
Jun 16, 2021 | 58.04 | 58.04 | 55.26 | 55.99 | 409,468 | -2.08(-3.58%) |
Jun 15, 2021 | 58.06 | 58.36 | 56.29 | 58.07 | 306,746 | -0.07(-0.13%) |
Jun 14, 2021 | 59.64 | 60.11 | 57.66 | 58.15 | 348,421 | -1.24(-2.09%) |
Jun 11, 2021 | 60.06 | 60.72 | 58.24 | 59.38 | 322,025 | -0.15(-0.25%) |
Jun 10, 2021 | 61.14 | 61.50 | 59.37 | 59.53 | 308,258 | -0.91(-1.51%) |
Jun 09, 2021 | 61.35 | 61.68 | 60.34 | 60.45 | 259,196 | -0.96(-1.56%) |
Jun 08, 2021 | 60.64 | 61.98 | 59.60 | 61.41 | 246,136 | +0.67(+1.10%) |
Jun 07, 2021 | 62.07 | 62.87 | 60.68 | 60.74 | 249,986 | -1.72(-2.76%) |
Jun 04, 2021 | 62.55 | 62.82 | 61.61 | 62.46 | 196,357 | +0.04(+0.06%) |
Jun 03, 2021 | 62.44 | 62.44 | 60.93 | 62.42 | 247,721 | -0.34(-0.53%) |
Jun 02, 2021 | 63.55 | 63.83 | 61.95 | 62.76 | 383,398 | -0.53(-0.84%) |
Jun 01, 2021 | 61.92 | 63.35 | 61.05 | 63.29 | 457,625 | +2.78(+4.59%) |
May 28, 2021 | 61.23 | 61.49 | 59.67 | 60.51 | 232,416 | -0.15(-0.25%) |
May 27, 2021 | 60.51 | 61.04 | 59.79 | 60.66 | 335,384 | +1.08(+1.81%) |
May 26, 2021 | 60.23 | 60.58 | 58.36 | 59.58 | 424,434 | -0.54(-0.90%) |
May 25, 2021 | 62.09 | 62.70 | 60.02 | 60.12 | 305,147 | -1.99(-3.21%) |
May 24, 2021 | 62.51 | 62.57 | 61.26 | 62.12 | 247,090 | +0.61(+0.98%) |
May 21, 2021 | 60.19 | 62.12 | 59.99 | 61.51 | 533,207 | +2.13(+3.59%) |
May 20, 2021 | 59.91 | 60.01 | 58.17 | 59.38 | 291,363 | -0.53(-0.89%) |
May 19, 2021 | 60.44 | 60.82 | 58.28 | 59.91 | 321,853 | -2.01(-3.25%) |
May 18, 2021 | 64.76 | 64.98 | 61.82 | 61.92 | 273,095 | -2.74(-4.24%) |
May 17, 2021 | 63.28 | 64.74 | 62.57 | 64.66 | 324,312 | +1.53(+2.42%) |
May 14, 2021 | 62.10 | 63.34 | 61.45 | 63.13 | 259,780 | +1.80(+2.93%) |
May 13, 2021 | 60.21 | 62.14 | 59.63 | 61.33 | 369,293 | +1.33(+2.22%) |
May 12, 2021 | 63.26 | 63.73 | 59.66 | 60.00 | 311,105 | -3.29(-5.20%) |
May 11, 2021 | 60.30 | 63.48 | 59.20 | 63.29 | 283,597 | +2.04(+3.33%) |
May 10, 2021 | 63.41 | 64.72 | 61.20 | 61.25 | 396,690 | -2.24(-3.52%) |
May 07, 2021 | 64.71 | 65.46 | 62.35 | 63.48 | 573,271 | -0.49(-0.77%) |
May 06, 2021 | 63.11 | 64.29 | 60.87 | 63.98 | 561,812 | +0.71(+1.12%) |
May 05, 2021 | 62.56 | 64.19 | 61.64 | 63.27 | 520,843 | +2.40(+3.95%) |
May 04, 2021 | 58.97 | 60.96 | 57.66 | 60.87 | 347,413 | +1.67(+2.82%) |
May 03, 2021 | 58.56 | 60.15 | 57.66 | 59.20 | 407,971 | +1.51(+2.62%) |
Apr 30, 2021 | 58.37 | 59.30 | 57.40 | 57.69 | 363,267 | -1.19(-2.03%) |
Apr 29, 2021 | 59.29 | 60.54 | 58.42 | 58.88 | 235,136 | -0.41(-0.69%) |
Apr 28, 2021 | 58.95 | 59.67 | 58.31 | 59.29 | 186,411 | +0.25(+0.43%) |
Apr 27, 2021 | 58.55 | 59.13 | 58.00 | 59.04 | 182,850 | -0.02(-0.03%) |
Apr 26, 2021 | 59.29 | 60.11 | 58.70 | 59.06 | 242,505 | -0.07(-0.11%) |
Apr 23, 2021 | 57.42 | 59.86 | 57.26 | 59.12 | 300,487 | +2.04(+3.57%) |
Apr 22, 2021 | 59.80 | 59.93 | 57.08 | 57.08 | 291,038 | -2.66(-4.46%) |
Apr 21, 2021 | 57.58 | 60.38 | 57.39 | 59.75 | 309,193 | +1.77(+3.05%) |
Apr 20, 2021 | 59.82 | 59.90 | 57.08 | 57.98 | 392,492 | -1.99(-3.33%) |
Apr 19, 2021 | 61.16 | 61.27 | 59.40 | 59.97 | 217,890 | -1.20(-1.97%) |
Apr 16, 2021 | 62.17 | 62.55 | 60.67 | 61.17 | 183,619 | -0.14(-0.23%) |
Apr 15, 2021 | 61.72 | 61.72 | 59.45 | 61.31 | 192,896 | +0.09(+0.15%) |
Apr 14, 2021 | 59.38 | 61.51 | 59.38 | 61.22 | 249,730 | +2.10(+3.55%) |
Apr 13, 2021 | 61.01 | 61.01 | 58.56 | 59.12 | 297,194 | -1.71(-2.80%) |
Apr 12, 2021 | 60.07 | 60.88 | 59.87 | 60.83 | 366,665 | +0.83(+1.38%) |
Apr 09, 2021 | 59.36 | 60.27 | 59.01 | 60.00 | 325,599 | +0.58(+0.97%) |
Apr 08, 2021 | 59.64 | 60.09 | 57.09 | 59.42 | 335,508 | -0.07(-0.13%) |
Apr 07, 2021 | 59.75 | 60.22 | 58.63 | 59.50 | 304,259 | -0.72(-1.19%) |
Apr 06, 2021 | 60.52 | 61.76 | 60.05 | 60.21 | 353,736 | -0.47(-0.77%) |
Apr 05, 2021 | 60.89 | 62.02 | 60.26 | 60.68 | 292,412 | +0.30(+0.49%) |
Apr 01, 2021 | 59.58 | 60.49 | 58.77 | 60.38 | 333,416 | +1.13(+1.90%) |
Mar 31, 2021 | 59.70 | 60.81 | 58.55 | 59.26 | 546,284 | -0.17(-0.28%) |
Mar 30, 2021 | 58.72 | 61.00 | 57.87 | 59.42 | 436,877 | +0.68(+1.16%) |
Mar 29, 2021 | 60.49 | 62.08 | 58.65 | 58.74 | 462,658 | -2.20(-3.60%) |
Mar 26, 2021 | 61.08 | 61.70 | 59.69 | 60.94 | 334,706 | +1.18(+1.98%) |
Mar 25, 2021 | 56.77 | 60.31 | 56.27 | 59.76 | 531,830 | +1.64(+2.82%) |
Mar 24, 2021 | 59.67 | 61.76 | 58.05 | 58.12 | 397,920 | -0.47(-0.79%) |
Mar 23, 2021 | 61.68 | 62.57 | 57.63 | 58.59 | 631,039 | -4.05(-6.46%) |
Mar 22, 2021 | 64.69 | 65.01 | 61.57 | 62.63 | 541,063 | -2.05(-3.17%) |
Mar 19, 2021 | 66.82 | 67.00 | 62.75 | 64.68 | 1,290,471 | -2.43(-3.62%) |
Mar 18, 2021 | 68.24 | 71.19 | 66.67 | 67.11 | 507,679 | -0.85(-1.25%) |
Mar 17, 2021 | 66.03 | 68.08 | 65.99 | 67.96 | 430,492 | +1.37(+2.05%) |
Mar 16, 2021 | 67.47 | 68.59 | 66.03 | 66.59 | 447,908 | -1.20(-1.77%) |
Mar 15, 2021 | 69.10 | 69.11 | 65.91 | 67.79 | 393,978 | -1.37(-1.98%) |
Mar 12, 2021 | 68.22 | 69.38 | 67.70 | 69.16 | 318,373 | +1.03(+1.52%) |
Mar 11, 2021 | 69.06 | 70.40 | 67.44 | 68.12 | 574,877 | +0.43(+0.63%) |
Mar 10, 2021 | 63.48 | 68.30 | 62.86 | 67.70 | 1,199,422 | +4.65(+7.38%) |
Mar 09, 2021 | 64.96 | 64.96 | 62.86 | 63.04 | 387,444 | -1.13(-1.75%) |
Mar 08, 2021 | 63.29 | 65.50 | 63.04 | 64.17 | 505,681 | +1.75(+2.80%) |
Mar 05, 2021 | 61.74 | 62.75 | 60.20 | 62.42 | 957,162 | +1.77(+2.92%) |
Mar 04, 2021 | 61.90 | 62.91 | 58.26 | 60.65 | 497,906 | -1.17(-1.90%) |
Mar 03, 2021 | 62.22 | 64.23 | 61.70 | 61.82 | 397,385 | -0.32(-0.51%) |
Mar 02, 2021 | 64.46 | 65.20 | 62.12 | 62.14 | 473,723 | -2.44(-3.78%) |
Mar 01, 2021 | 61.87 | 64.97 | 61.42 | 64.58 | 668,516 | +4.36(+7.23%) |
Feb 26, 2021 | 59.99 | 61.42 | 57.61 | 60.22 | 540,579 | +0.04(+0.06%) |
Feb 25, 2021 | 61.26 | 61.79 | 59.99 | 60.19 | 679,904 | -1.56(-2.53%) |
Feb 24, 2021 | 60.42 | 62.91 | 59.52 | 61.75 | 487,194 | +1.76(+2.93%) |
Feb 23, 2021 | 59.57 | 60.35 | 57.97 | 59.99 | 394,924 | -0.13(-0.22%) |
Feb 22, 2021 | 57.70 | 60.84 | 57.52 | 60.12 | 453,289 | +1.83(+3.15%) |
Feb 19, 2021 | 55.81 | 58.43 | 55.81 | 58.29 | 620,952 | +2.78(+5.01%) |
Feb 18, 2021 | 56.50 | 57.16 | 55.14 | 55.51 | 286,870 | -1.32(-2.33%) |
Feb 17, 2021 | 56.52 | 57.39 | 54.99 | 56.83 | 365,231 | -0.36(-0.63%) |
Feb 16, 2021 | 55.56 | 57.56 | 55.31 | 57.19 | 453,917 | +2.23(+4.06%) |
Feb 12, 2021 | 54.91 | 55.52 | 53.91 | 54.96 | 229,190 | +0.20(+0.36%) |
Feb 11, 2021 | 53.65 | 54.76 | 53.08 | 54.76 | 412,409 | +1.31(+2.46%) |
Feb 10, 2021 | 53.27 | 53.97 | 51.88 | 53.45 | 458,131 | +0.59(+1.11%) |
Feb 09, 2021 | 53.42 | 53.66 | 51.82 | 52.86 | 322,346 | -0.12(-0.23%) |
Feb 08, 2021 | 52.68 | 53.66 | 52.68 | 52.98 | 354,679 | +1.03(+1.99%) |
Feb 05, 2021 | 49.87 | 52.65 | 49.73 | 51.95 | 397,779 | +2.57(+5.20%) |
Feb 04, 2021 | 49.86 | 51.61 | 48.64 | 49.38 | 543,525 | -0.07(-0.15%) |
Feb 03, 2021 | 49.44 | 49.87 | 48.39 | 49.46 | 586,331 | -0.45(-0.90%) |
Feb 02, 2021 | 50.60 | 50.92 | 48.49 | 49.90 | 469,280 | +0.19(+0.37%) |
Feb 01, 2021 | 47.85 | 49.89 | 47.59 | 49.72 | 400,253 | +2.41(+5.10%) |
Jan 29, 2021 | 48.95 | 49.38 | 46.54 | 47.31 | 544,555 | -1.60(-3.27%) |
Jan 28, 2021 | 49.61 | 50.01 | 48.39 | 48.91 | 397,715 | +0.12(+0.25%) |
Jan 27, 2021 | 48.16 | 50.33 | 46.55 | 48.79 | 650,886 | -1.26(-2.51%) |
Jan 26, 2021 | 51.14 | 51.19 | 49.75 | 50.04 | 274,172 | -0.48(-0.96%) |
Jan 25, 2021 | 51.27 | 51.54 | 48.97 | 50.53 | 281,314 | -1.05(-2.04%) |
Jan 22, 2021 | 50.36 | 51.63 | 49.73 | 51.58 | 347,062 | +0.29(+0.56%) |
Jan 21, 2021 | 52.87 | 53.19 | 51.14 | 51.29 | 415,351 | -0.91(-1.75%) |
Jan 20, 2021 | 52.48 | 52.93 | 51.67 | 52.20 | 243,274 | +0.20(+0.38%) |
Jan 19, 2021 | 51.85 | 52.35 | 50.86 | 52.01 | 238,220 | +0.98(+1.92%) |
Jan 15, 2021 | 51.01 | 52.55 | 50.44 | 51.03 | 497,922 | -1.28(-2.46%) |
Jan 14, 2021 | 51.68 | 53.27 | 51.11 | 52.31 | 431,615 | +0.78(+1.52%) |
Jan 13, 2021 | 52.98 | 53.31 | 51.32 | 51.53 | 320,946 | -1.74(-3.27%) |
Jan 12, 2021 | 50.93 | 53.42 | 50.66 | 53.27 | 413,090 | +2.48(+4.87%) |
Jan 11, 2021 | 49.60 | 51.48 | 49.49 | 50.80 | 359,237 | -0.05(-0.09%) |
Jan 08, 2021 | 50.78 | 51.08 | 49.72 | 50.84 | 560,565 | -0.28(-0.55%) |
Jan 07, 2021 | 51.71 | 52.31 | 50.08 | 51.12 | 717,916 | +0.07(+0.15%) |
Jan 06, 2021 | 49.09 | 51.78 | 49.09 | 51.05 | 695,721 | +3.03(+6.32%) |
Jan 05, 2021 | 46.34 | 48.98 | 46.28 | 48.01 | 541,631 | +1.77(+3.84%) |
Jan 04, 2021 | 48.09 | 48.46 | 45.76 | 46.24 | 554,149 | -1.35(-2.83%) |
Dec 31, 2020 | 47.59 | 47.59 | 47.59 | 374,457 | -0.41(-0.85%) | |
Dec 30, 2020 | 47.01 | 48.41 | 47.01 | 47.99 | 374,457 | +1.53(+3.30%) |
Dec 29, 2020 | 47.41 | 47.82 | 45.25 | 46.46 | 411,203 | -1.12(-2.34%) |
Dec 28, 2020 | 48.42 | 48.96 | 47.43 | 47.58 | 423,666 | +0.21(+0.45%) |
Dec 24, 2020 | 47.33 | 47.54 | 46.58 | 47.36 | 173,477 | +0.11(+0.24%) |
Dec 23, 2020 | 45.52 | 47.68 | 45.25 | 47.25 | 410,599 | +2.08(+4.61%) |
Dec 22, 2020 | 44.45 | 45.30 | 44.04 | 45.17 | 346,339 | +1.03(+2.34%) |
Dec 21, 2020 | 43.23 | 44.81 | 42.88 | 44.14 | 594,328 | -0.14(-0.31%) |
Dec 18, 2020 | 44.58 | 45.02 | 43.48 | 44.28 | 954,557 | -0.18(-0.40%) |
Dec 17, 2020 | 42.28 | 44.47 | 42.28 | 44.45 | 757,566 | +2.59(+6.19%) |
Dec 16, 2020 | 40.65 | 41.92 | 40.51 | 41.86 | 825,499 | +1.21(+2.97%) |
Dec 15, 2020 | 39.29 | 40.68 | 39.12 | 40.65 | 507,397 | +1.62(+4.14%) |
Dec 14, 2020 | 41.79 | 41.79 | 38.88 | 39.04 | 801,680 | -1.06(-2.64%) |
Dec 11, 2020 | 40.17 | 40.64 | 39.55 | 40.10 | 299,604 | -0.58(-1.42%) |
Dec 10, 2020 | 40.11 | 41.28 | 40.11 | 40.67 | 328,636 | +0.02(+0.05%) |
Dec 09, 2020 | 41.25 | 41.89 | 40.19 | 40.65 | 393,297 | -0.27(-0.66%) |
Dec 08, 2020 | 39.89 | 41.16 | 39.89 | 40.92 | 505,293 | +0.56(+1.38%) |
Dec 07, 2020 | 40.42 | 40.72 | 39.61 | 40.37 | 653,302 | +0.29(+0.72%) |
Dec 04, 2020 | 37.52 | 40.11 | 37.33 | 40.08 | 606,203 | +2.82(+7.58%) |
Dec 03, 2020 | 37.54 | 37.95 | 37.05 | 37.25 | 303,901 | -0.22(-0.60%) |
Dec 02, 2020 | 35.54 | 37.68 | 35.38 | 37.48 | 447,162 | +1.38(+3.84%) |
Dec 01, 2020 | 36.25 | 36.53 | 35.40 | 36.09 | 465,608 | +0.79(+2.24%) |
Nov 30, 2020 | 36.67 | 36.78 | 35.20 | 35.30 | 497,934 | -1.75(-4.72%) |
Nov 27, 2020 | 37.29 | 37.60 | 36.74 | 37.05 | 225,025 | -0.20(-0.55%) |
Nov 25, 2020 | 37.61 | 37.82 | 36.94 | 37.25 | 335,332 | -0.89(-2.34%) |
Nov 24, 2020 | 37.58 | 38.70 | 37.31 | 38.14 | 1,128,016 | +1.47(+4.00%) |
Nov 23, 2020 | 36.17 | 36.83 | 35.92 | 36.68 | 602,134 | +0.94(+2.63%) |
Nov 20, 2020 | 35.62 | 36.05 | 35.47 | 35.74 | 282,277 | -0.40(-1.11%) |
Nov 19, 2020 | 35.73 | 36.29 | 34.99 | 36.14 | 243,719 | +0.31(+0.86%) |
Nov 18, 2020 | 37.87 | 38.05 | 35.82 | 35.83 | 526,598 | -0.92(-2.50%) |
Nov 17, 2020 | 35.78 | 36.83 | 35.30 | 36.75 | 534,185 | +0.33(+0.92%) |
Nov 16, 2020 | 36.60 | 37.06 | 35.78 | 36.42 | 533,981 | +0.59(+1.66%) |
Nov 13, 2020 | 34.85 | 35.95 | 34.82 | 35.82 | 580,052 | +1.43(+4.16%) |
Nov 12, 2020 | 35.93 | 36.34 | 33.43 | 34.39 | 897,727 | -2.11(-5.78%) |
Nov 11, 2020 | 37.48 | 37.59 | 35.84 | 36.50 | 496,858 | +0.07(+0.20%) |
Nov 10, 2020 | 36.04 | 37.75 | 35.73 | 36.43 | 668,014 | +1.18(+3.35%) |
Nov 09, 2020 | 37.62 | 38.06 | 34.64 | 35.25 | 1,084,943 | +1.05(+3.07%) |
Nov 06, 2020 | 34.72 | 35.47 | 33.14 | 34.20 | 1,325,403 | +1.22(+3.69%) |
Nov 05, 2020 | 29.78 | 33.22 | 29.64 | 32.98 | 840,175 | +3.37(+11.39%) |
Nov 04, 2020 | 31.00 | 31.19 | 29.34 | 29.61 | 646,113 | -2.01(-6.35%) |
Nov 03, 2020 | 31.82 | 31.97 | 30.77 | 31.61 | 469,165 | +0.73(+2.38%) |
Nov 02, 2020 | 30.12 | 31.13 | 29.51 | 30.88 | 969,173 | +1.31(+4.43%) |
Oct 30, 2020 | 29.08 | 30.03 | 28.98 | 29.57 | 514,514 | +0.18(+0.60%) |
Oct 29, 2020 | 28.81 | 29.70 | 28.48 | 29.39 | 351,739 | +0.47(+1.64%) |
Oct 28, 2020 | 29.54 | 29.73 | 28.83 | 28.92 | 545,327 | -1.31(-4.33%) |
Oct 27, 2020 | 30.67 | 30.83 | 29.92 | 30.23 | 405,909 | -0.55(-1.78%) |
Oct 26, 2020 | 31.45 | 31.48 | 30.43 | 30.78 | 491,658 | -1.23(-3.83%) |
Oct 23, 2020 | 31.58 | 32.93 | 31.57 | 32.00 | 567,999 | +0.85(+2.74%) |
Oct 22, 2020 | 30.64 | 31.21 | 29.98 | 31.15 | 404,970 | +0.84(+2.76%) |
Oct 21, 2020 | 31.06 | 31.24 | 30.13 | 30.31 | 566,173 | -1.00(-3.20%) |
Oct 20, 2020 | 31.57 | 32.23 | 30.97 | 31.31 | 763,655 | +0.54(+1.75%) |
Oct 19, 2020 | 31.01 | 31.83 | 30.13 | 30.78 | 1,121,283 | +2.42(+8.52%) |
Oct 16, 2020 | 29.19 | 29.67 | 28.34 | 28.36 | 466,732 | -0.45(-1.55%) |
Oct 15, 2020 | 27.58 | 28.89 | 27.53 | 28.81 | 427,228 | +0.49(+1.74%) |
Oct 14, 2020 | 27.68 | 28.48 | 27.26 | 28.31 | 431,760 | +0.93(+3.39%) |
Oct 13, 2020 | 27.60 | 27.60 | 26.62 | 27.38 | 541,943 | -0.32(-1.14%) |
Oct 12, 2020 | 28.68 | 28.68 | 27.55 | 27.70 | 718,038 | +0.35(+1.29%) |
Oct 09, 2020 | 27.63 | 28.10 | 27.15 | 27.35 | 450,589 | -0.01(-0.03%) |
Oct 08, 2020 | 27.13 | 27.62 | 27.00 | 27.36 | 435,754 | +0.41(+1.52%) |
Oct 07, 2020 | 25.80 | 27.25 | 25.79 | 26.95 | 1,523,955 | +1.51(+5.92%) |
Oct 06, 2020 | 27.05 | 27.62 | 25.25 | 25.44 | 798,952 | +0.24(+0.94%) |
Oct 05, 2020 | 24.70 | 25.78 | 24.57 | 25.20 | 384,197 | +0.84(+3.46%) |
Oct 02, 2020 | 22.90 | 24.79 | 22.82 | 24.36 | 410,658 | +1.01(+4.31%) |
Oct 01, 2020 | 23.46 | 23.72 | 22.92 | 23.35 | 399,815 | -0.13(-0.55%) |
Sep 30, 2020 | 23.67 | 24.69 | 23.29 | 23.48 | 406,001 | -0.14(-0.58%) |
Sep 29, 2020 | 24.11 | 24.43 | 23.47 | 23.62 | 300,044 | -0.66(-2.72%) |
Sep 28, 2020 | 23.30 | 24.61 | 23.30 | 24.28 | 503,195 | +1.30(+5.66%) |
Sep 25, 2020 | 22.88 | 23.32 | 22.60 | 22.98 | 394,498 | -0.05(-0.20%) |
Sep 24, 2020 | 23.37 | 23.66 | 22.84 | 23.02 | 331,480 | -0.46(-1.95%) |
Sep 23, 2020 | 24.01 | 24.43 | 23.45 | 23.48 | 410,454 | -0.71(-2.95%) |
Sep 22, 2020 | 24.87 | 24.90 | 23.81 | 24.20 | 329,546 | -0.41(-1.67%) |
Sep 21, 2020 | 26.00 | 26.00 | 24.09 | 24.61 | 546,035 | -1.55(-5.92%) |
Sep 18, 2020 | 26.56 | 26.78 | 25.41 | 26.16 | 985,645 | -0.40(-1.52%) |
Sep 17, 2020 | 24.87 | 27.14 | 24.32 | 26.56 | 1,211,564 | +2.07(+8.45%) |
Sep 16, 2020 | 23.65 | 24.93 | 23.57 | 24.49 | 419,090 | +0.82(+3.44%) |
Sep 15, 2020 | 23.85 | 23.99 | 23.21 | 23.67 | 393,939 | +0.06(+0.27%) |
Sep 14, 2020 | 23.60 | 23.72 | 23.36 | 23.61 | 286,610 | +0.30(+1.30%) |
Sep 11, 2020 | 23.32 | 23.80 | 23.05 | 23.31 | 229,623 | +0.14(+0.59%) |
Sep 10, 2020 | 24.10 | 24.23 | 23.15 | 23.17 | 450,304 | -0.93(-3.88%) |
Sep 09, 2020 | 23.46 | 24.21 | 22.90 | 24.11 | 639,820 | +0.80(+3.42%) |
Sep 08, 2020 | 24.69 | 24.85 | 23.22 | 23.31 | 537,092 | -1.47(-5.95%) |
Sep 04, 2020 | 24.00 | 25.06 | 23.51 | 24.78 | 1,039,584 | +1.00(+4.20%) |
Sep 03, 2020 | 24.41 | 24.69 | 23.50 | 23.78 | 383,703 | -0.57(-2.33%) |
Sep 02, 2020 | 23.70 | 24.38 | 23.46 | 24.35 | 463,022 | +0.79(+3.34%) |
Sep 01, 2020 | 22.67 | 23.58 | 22.45 | 23.56 | 320,840 | +0.75(+3.29%) |
Aug 31, 2020 | 23.98 | 23.98 | 22.80 | 22.81 | 338,502 | -1.13(-4.71%) |
Aug 28, 2020 | 23.58 | 24.01 | 23.28 | 23.94 | 223,399 | +0.26(+1.08%) |
Aug 27, 2020 | 23.81 | 24.06 | 23.18 | 23.68 | 225,280 | -0.01(-0.04%) |
Aug 26, 2020 | 23.61 | 24.09 | 23.23 | 23.69 | 294,926 | -0.07(-0.31%) |
Aug 25, 2020 | 24.00 | 24.49 | 23.42 | 23.77 | 255,239 | -0.37(-1.52%) |
Aug 24, 2020 | 22.75 | 24.26 | 22.63 | 24.13 | 317,626 | +1.69(+7.55%) |
Aug 21, 2020 | 22.42 | 22.61 | 22.26 | 22.44 | 229,186 | -0.27(-1.21%) |
Aug 20, 2020 | 22.58 | 22.89 | 22.34 | 22.71 | 217,817 | -0.15(-0.64%) |
Aug 19, 2020 | 22.75 | 23.40 | 22.44 | 22.86 | 280,026 | +0.11(+0.48%) |
Aug 18, 2020 | 23.22 | 23.49 | 22.51 | 22.75 | 388,268 | -0.61(-2.63%) |
Aug 17, 2020 | 24.14 | 24.40 | 23.33 | 23.36 | 298,626 | -0.72(-3.00%) |
Aug 14, 2020 | 23.87 | 24.40 | 23.85 | 24.09 | 334,881 | -0.13(-0.53%) |
Aug 13, 2020 | 24.25 | 24.43 | 23.67 | 24.21 | 702,399 | -0.49(-1.97%) |
Aug 12, 2020 | 24.70 | 24.77 | 24.15 | 24.70 | 481,345 | +0.57(+2.35%) |
Aug 11, 2020 | 24.50 | 25.22 | 24.05 | 24.13 | 666,303 | +0.17(+0.73%) |
Aug 10, 2020 | 23.17 | 23.98 | 23.12 | 23.96 | 607,962 | +0.91(+3.93%) |
Aug 07, 2020 | 21.96 | 23.09 | 21.75 | 23.05 | 368,074 | +0.76(+3.41%) |
Aug 06, 2020 | 22.38 | 22.61 | 21.87 | 22.29 | 379,106 | -0.38(-1.66%) |
Aug 05, 2020 | 21.92 | 22.83 | 21.69 | 22.67 | 536,788 | +1.35(+6.31%) |
Aug 04, 2020 | 20.77 | 21.41 | 20.26 | 21.32 | 555,298 | +1.10(+5.43%) |