Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 31.63 | 31.81 | 30.46 | 31.02 | 682,851 | -0.63(-1.99%) |
Jul 29, 2021 | 33.67 | 33.67 | 30.49 | 31.65 | 927,600 | +0.13(+0.41%) |
Jul 28, 2021 | 31.19 | 31.66 | 30.40 | 31.52 | 577,616 | +0.42(+1.34%) |
Jul 27, 2021 | 31.49 | 31.57 | 30.75 | 31.11 | 407,994 | -0.46(-1.46%) |
Jul 26, 2021 | 31.02 | 31.59 | 30.63 | 31.57 | 580,798 | +0.91(+2.96%) |
Jul 23, 2021 | 30.19 | 30.92 | 30.06 | 30.66 | 467,652 | +0.84(+2.82%) |
Jul 22, 2021 | 29.98 | 30.20 | 29.58 | 29.82 | 353,689 | -0.18(-0.62%) |
Jul 21, 2021 | 29.75 | 30.40 | 29.75 | 30.01 | 312,320 | +0.47(+1.60%) |
Jul 20, 2021 | 28.44 | 29.82 | 28.27 | 29.54 | 524,481 | +1.31(+4.65%) |
Jul 19, 2021 | 27.93 | 28.91 | 27.61 | 28.22 | 436,441 | -0.49(-1.71%) |
Jul 16, 2021 | 29.76 | 29.76 | 28.67 | 28.71 | 357,700 | -0.64(-2.17%) |
Jul 15, 2021 | 29.66 | 29.68 | 29.01 | 29.35 | 267,588 | -0.44(-1.49%) |
Jul 14, 2021 | 30.42 | 30.83 | 29.76 | 29.79 | 205,413 | -0.36(-1.20%) |
Jul 13, 2021 | 30.28 | 30.50 | 29.73 | 30.15 | 496,077 | -0.42(-1.36%) |
Jul 12, 2021 | 30.30 | 30.72 | 30.14 | 30.57 | 228,196 | -0.09(-0.30%) |
Jul 09, 2021 | 30.01 | 30.77 | 30.01 | 30.66 | 358,040 | +1.14(+3.85%) |
Jul 08, 2021 | 29.21 | 29.95 | 28.76 | 29.53 | 437,202 | -0.32(-1.08%) |
Jul 07, 2021 | 30.17 | 30.62 | 29.56 | 29.85 | 427,118 | -0.57(-1.89%) |
Jul 06, 2021 | 31.21 | 31.21 | 29.96 | 30.42 | 487,531 | -0.55(-1.76%) |
Jul 02, 2021 | 31.32 | 31.32 | 30.73 | 30.97 | 521,368 | -0.34(-1.09%) |
Jul 01, 2021 | 31.45 | 31.90 | 31.08 | 31.31 | 294,812 | +0.19(+0.62%) |
Jun 30, 2021 | 31.09 | 31.34 | 30.89 | 31.12 | 360,137 | -0.22(-0.71%) |
Jun 29, 2021 | 31.40 | 31.68 | 30.88 | 31.34 | 705,692 | -0.02(-0.06%) |
Jun 28, 2021 | 31.15 | 31.51 | 30.65 | 31.36 | 989,594 | +0.12(+0.38%) |
Jun 25, 2021 | 31.24 | 32.01 | 31.00 | 31.24 | 5,319,418 | +0.44(+1.44%) |
Jun 24, 2021 | 31.56 | 31.56 | 30.67 | 30.79 | 634,089 | -0.58(-1.85%) |
Jun 23, 2021 | 30.98 | 31.61 | 30.91 | 31.38 | 591,475 | +0.30(+0.95%) |
Jun 22, 2021 | 30.97 | 31.33 | 30.40 | 31.08 | 653,799 | -0.04(-0.12%) |
Jun 21, 2021 | 30.67 | 31.42 | 30.56 | 31.12 | 513,787 | +0.70(+2.30%) |
Jun 18, 2021 | 30.80 | 31.10 | 30.20 | 30.42 | 979,816 | -0.97(-3.09%) |
Jun 17, 2021 | 32.74 | 32.78 | 31.24 | 31.38 | 592,314 | -1.55(-4.70%) |
Jun 16, 2021 | 33.03 | 33.31 | 32.52 | 32.93 | 618,583 | -0.27(-0.81%) |
Jun 15, 2021 | 33.42 | 33.70 | 32.71 | 33.20 | 412,188 | -0.19(-0.58%) |
Jun 14, 2021 | 34.51 | 34.73 | 33.38 | 33.40 | 543,008 | -1.12(-3.23%) |
Jun 11, 2021 | 33.70 | 34.53 | 33.70 | 34.51 | 307,235 | +1.03(+3.09%) |
Jun 10, 2021 | 33.52 | 33.72 | 33.20 | 33.48 | 695,138 | +0.20(+0.61%) |
Jun 09, 2021 | 33.39 | 33.59 | 32.99 | 33.28 | 446,306 | -0.12(-0.36%) |
Jun 08, 2021 | 32.74 | 33.60 | 32.38 | 33.40 | 465,882 | +1.13(+3.52%) |
Jun 07, 2021 | 32.28 | 32.79 | 32.07 | 32.26 | 706,924 | +0.08(+0.26%) |
Jun 04, 2021 | 32.39 | 32.45 | 31.67 | 32.18 | 536,339 | -0.28(-0.85%) |
Jun 03, 2021 | 32.69 | 32.80 | 32.16 | 32.45 | 684,403 | -0.37(-1.12%) |
Jun 02, 2021 | 33.72 | 33.72 | 32.67 | 32.82 | 431,972 | -0.91(-2.71%) |
Jun 01, 2021 | 33.84 | 33.96 | 33.26 | 33.74 | 471,389 | +0.11(+0.33%) |
May 28, 2021 | 34.06 | 34.06 | 33.07 | 33.63 | 377,528 | -0.46(-1.35%) |
May 27, 2021 | 34.34 | 34.56 | 34.00 | 34.09 | 396,158 | +0.19(+0.57%) |
May 26, 2021 | 33.68 | 34.21 | 33.60 | 33.89 | 524,575 | +0.59(+1.77%) |
May 25, 2021 | 34.10 | 34.30 | 33.28 | 33.30 | 433,067 | -0.49(-1.45%) |
May 24, 2021 | 33.64 | 34.17 | 33.33 | 33.79 | 416,315 | +0.29(+0.85%) |
May 21, 2021 | 33.95 | 33.99 | 33.45 | 33.51 | 554,544 | +0.06(+0.19%) |
May 20, 2021 | 33.14 | 33.63 | 32.23 | 33.44 | 512,751 | +0.06(+0.19%) |
May 19, 2021 | 34.04 | 34.41 | 33.18 | 33.38 | 475,983 | -1.72(-4.89%) |
May 18, 2021 | 36.19 | 36.30 | 35.05 | 35.09 | 541,300 | -0.76(-2.11%) |
May 17, 2021 | 35.43 | 36.14 | 35.37 | 35.85 | 1,085,777 | +0.25(+0.70%) |
May 14, 2021 | 35.78 | 36.41 | 35.24 | 35.60 | 870,619 | +0.14(+0.39%) |
May 13, 2021 | 34.67 | 35.94 | 34.57 | 35.46 | 884,954 | +1.11(+3.22%) |
May 12, 2021 | 38.77 | 38.77 | 34.01 | 34.35 | 823,153 | -5.06(-12.84%) |
May 11, 2021 | 39.04 | 39.89 | 38.85 | 39.42 | 542,024 | -0.38(-0.95%) |
May 10, 2021 | 40.69 | 41.26 | 39.49 | 39.80 | 741,489 | -0.89(-2.20%) |
May 07, 2021 | 40.08 | 40.97 | 40.08 | 40.69 | 580,531 | +0.76(+1.89%) |
May 06, 2021 | 40.84 | 41.20 | 39.28 | 39.93 | 733,015 | -0.39(-0.96%) |
May 05, 2021 | 40.21 | 40.82 | 39.44 | 40.32 | 414,701 | +0.94(+2.39%) |
May 04, 2021 | 39.20 | 39.61 | 38.77 | 39.38 | 743,545 | -0.10(-0.26%) |
May 03, 2021 | 38.98 | 39.62 | 38.74 | 39.48 | 632,769 | +1.01(+2.61%) |
Apr 30, 2021 | 38.75 | 39.32 | 38.20 | 38.48 | 507,443 | -0.62(-1.58%) |
Apr 29, 2021 | 38.90 | 39.24 | 38.63 | 39.09 | 412,533 | +0.54(+1.41%) |
Apr 28, 2021 | 38.22 | 38.74 | 38.20 | 38.55 | 335,476 | +0.17(+0.43%) |
Apr 27, 2021 | 37.91 | 38.74 | 37.76 | 38.38 | 262,709 | +0.86(+2.29%) |
Apr 26, 2021 | 38.26 | 38.74 | 37.27 | 37.53 | 420,096 | -0.87(-2.26%) |
Apr 23, 2021 | 37.81 | 38.58 | 37.37 | 38.39 | 431,977 | +0.82(+2.18%) |
Apr 22, 2021 | 37.32 | 37.84 | 36.97 | 37.57 | 656,736 | +0.72(+1.95%) |
Apr 21, 2021 | 35.77 | 36.90 | 35.56 | 36.85 | 329,403 | +1.03(+2.88%) |
Apr 20, 2021 | 35.71 | 36.03 | 35.06 | 35.82 | 510,676 | -0.59(-1.62%) |
Apr 19, 2021 | 36.41 | 36.80 | 36.11 | 36.41 | 611,959 | -0.02(-0.05%) |
Apr 16, 2021 | 36.07 | 37.04 | 36.03 | 36.43 | 511,021 | +0.88(+2.46%) |
Apr 15, 2021 | 36.21 | 36.21 | 35.29 | 35.55 | 375,663 | -0.25(-0.70%) |
Apr 14, 2021 | 35.09 | 36.37 | 35.09 | 35.80 | 683,206 | +0.56(+1.60%) |
Apr 13, 2021 | 35.54 | 35.54 | 34.63 | 35.24 | 510,040 | -0.42(-1.19%) |
Apr 12, 2021 | 35.39 | 35.77 | 35.01 | 35.66 | 262,778 | +0.25(+0.70%) |
Apr 09, 2021 | 35.25 | 35.55 | 34.89 | 35.42 | 347,295 | +0.28(+0.79%) |
Apr 08, 2021 | 35.39 | 35.39 | 34.64 | 35.14 | 321,536 | -0.09(-0.26%) |
Apr 07, 2021 | 35.51 | 35.96 | 35.00 | 35.23 | 271,880 | -0.40(-1.11%) |
Apr 06, 2021 | 35.39 | 36.25 | 35.39 | 35.63 | 298,718 | +0.32(+0.91%) |
Apr 05, 2021 | 35.29 | 35.55 | 34.45 | 35.30 | 451,647 | +0.29(+0.82%) |
Apr 01, 2021 | 35.48 | 35.69 | 34.82 | 35.02 | 303,381 | -0.32(-0.91%) |
Mar 31, 2021 | 35.70 | 36.21 | 35.02 | 35.34 | 735,201 | -0.40(-1.11%) |
Mar 30, 2021 | 34.65 | 35.91 | 34.62 | 35.74 | 448,784 | +1.02(+2.94%) |
Mar 29, 2021 | 36.38 | 37.20 | 34.70 | 34.72 | 465,347 | -1.75(-4.79%) |
Mar 26, 2021 | 35.25 | 36.50 | 34.78 | 36.46 | 420,917 | +1.59(+4.56%) |
Mar 25, 2021 | 32.92 | 35.19 | 32.66 | 34.87 | 684,726 | +1.25(+3.72%) |
Mar 24, 2021 | 35.63 | 36.15 | 33.59 | 33.62 | 716,431 | -1.44(-4.09%) |
Mar 23, 2021 | 36.30 | 36.94 | 34.55 | 35.06 | 646,444 | -1.84(-4.99%) |
Mar 22, 2021 | 37.13 | 37.40 | 36.62 | 36.90 | 332,826 | -0.20(-0.55%) |
Mar 19, 2021 | 37.51 | 37.51 | 36.61 | 37.10 | 1,195,678 | -0.14(-0.37%) |
Mar 18, 2021 | 37.79 | 38.18 | 37.09 | 37.24 | 389,594 | -0.66(-1.75%) |
Mar 17, 2021 | 37.84 | 38.07 | 37.00 | 37.90 | 369,133 | +0.34(+0.91%) |
Mar 16, 2021 | 37.81 | 37.81 | 36.55 | 37.56 | 472,218 | -0.54(-1.42%) |
Mar 15, 2021 | 36.80 | 38.45 | 36.79 | 38.10 | 466,810 | +0.94(+2.52%) |
Mar 12, 2021 | 36.43 | 37.56 | 36.43 | 37.16 | 613,221 | +0.63(+1.74%) |
Mar 11, 2021 | 35.51 | 36.72 | 35.24 | 36.53 | 597,816 | +1.11(+3.14%) |
Mar 10, 2021 | 34.38 | 35.52 | 34.31 | 35.42 | 622,641 | +1.36(+4.00%) |
Mar 09, 2021 | 33.92 | 34.85 | 33.12 | 34.05 | 542,711 | +0.53(+1.59%) |
Mar 08, 2021 | 33.02 | 34.40 | 32.77 | 33.52 | 834,470 | +0.79(+2.42%) |
Mar 05, 2021 | 32.56 | 32.74 | 31.24 | 32.73 | 867,706 | +0.64(+2.01%) |
Mar 04, 2021 | 32.13 | 33.12 | 31.90 | 32.09 | 608,169 | -0.31(-0.97%) |
Mar 03, 2021 | 31.90 | 33.16 | 31.59 | 32.40 | 385,202 | +0.68(+2.15%) |
Mar 02, 2021 | 32.50 | 32.60 | 31.64 | 31.72 | 438,863 | -0.76(-2.35%) |
Mar 01, 2021 | 32.15 | 32.79 | 31.55 | 32.48 | 703,928 | +0.33(+1.03%) |
Feb 26, 2021 | 31.81 | 33.02 | 30.89 | 32.15 | 695,730 | +0.75(+2.37%) |
Feb 25, 2021 | 32.61 | 34.23 | 30.70 | 31.41 | 693,608 | -2.25(-6.70%) |
Feb 24, 2021 | 32.98 | 34.22 | 32.84 | 33.66 | 483,561 | +0.68(+2.06%) |
Feb 23, 2021 | 32.50 | 33.33 | 32.31 | 32.98 | 522,183 | +0.13(+0.39%) |
Feb 22, 2021 | 31.28 | 32.85 | 31.18 | 32.85 | 794,231 | +1.66(+5.31%) |
Feb 19, 2021 | 30.27 | 31.22 | 30.26 | 31.19 | 354,931 | +1.11(+3.70%) |
Feb 18, 2021 | 30.01 | 30.37 | 29.41 | 30.08 | 372,841 | -0.07(-0.24%) |
Feb 17, 2021 | 30.24 | 30.55 | 29.82 | 30.15 | 304,448 | -0.29(-0.94%) |
Feb 16, 2021 | 31.01 | 31.05 | 30.38 | 30.44 | 328,261 | -0.34(-1.11%) |
Feb 12, 2021 | 31.17 | 31.17 | 30.55 | 30.78 | 273,509 | -0.44(-1.41%) |
Feb 11, 2021 | 31.23 | 31.90 | 30.63 | 31.22 | 490,045 | +0.04(+0.12%) |
Feb 10, 2021 | 31.77 | 32.00 | 31.12 | 31.18 | 496,335 | -0.29(-0.93%) |
Feb 09, 2021 | 30.53 | 31.61 | 30.53 | 31.48 | 727,089 | +0.80(+2.61%) |
Feb 08, 2021 | 29.55 | 30.70 | 29.23 | 30.68 | 505,712 | +1.30(+4.41%) |
Feb 05, 2021 | 28.89 | 29.44 | 28.75 | 29.38 | 305,034 | +0.76(+2.67%) |
Feb 04, 2021 | 27.96 | 28.62 | 27.65 | 28.62 | 272,491 | +0.89(+3.22%) |
Feb 03, 2021 | 27.45 | 27.87 | 27.45 | 27.73 | 329,798 | +0.21(+0.77%) |
Feb 02, 2021 | 27.32 | 27.63 | 26.95 | 27.51 | 407,753 | +0.48(+1.77%) |
Feb 01, 2021 | 26.50 | 27.13 | 26.17 | 27.04 | 373,479 | +0.69(+2.62%) |
Jan 29, 2021 | 27.09 | 27.46 | 26.19 | 26.35 | 490,055 | -0.70(-2.58%) |
Jan 28, 2021 | 27.64 | 28.01 | 26.99 | 27.04 | 551,161 | -0.22(-0.81%) |
Jan 27, 2021 | 27.02 | 27.79 | 26.58 | 27.27 | 649,580 | -0.44(-1.59%) |
Jan 26, 2021 | 29.12 | 29.12 | 27.53 | 27.71 | 386,032 | -0.90(-3.15%) |
Jan 25, 2021 | 27.81 | 29.05 | 27.62 | 28.61 | 596,450 | +0.47(+1.67%) |
Jan 22, 2021 | 28.04 | 28.73 | 27.74 | 28.14 | 549,083 | -0.26(-0.91%) |
Jan 21, 2021 | 28.81 | 28.90 | 28.34 | 28.40 | 320,241 | -0.17(-0.58%) |
Jan 20, 2021 | 28.65 | 29.25 | 28.32 | 28.56 | 373,845 | +0.04(+0.13%) |
Jan 19, 2021 | 29.57 | 29.65 | 28.53 | 28.53 | 430,309 | -0.69(-2.36%) |
Jan 15, 2021 | 29.18 | 29.60 | 28.92 | 29.22 | 315,470 | -0.33(-1.12%) |
Jan 14, 2021 | 29.62 | 30.06 | 29.27 | 29.55 | 443,104 | +0.23(+0.78%) |
Jan 13, 2021 | 30.87 | 31.20 | 29.28 | 29.32 | 427,172 | -1.92(-6.15%) |
Jan 12, 2021 | 30.82 | 31.27 | 30.39 | 31.24 | 344,984 | +0.68(+2.23%) |
Jan 11, 2021 | 29.25 | 30.67 | 29.05 | 30.56 | 314,908 | +1.00(+3.39%) |
Jan 08, 2021 | 30.00 | 30.09 | 29.17 | 29.56 | 393,631 | -0.29(-0.99%) |
Jan 07, 2021 | 30.24 | 30.45 | 29.51 | 29.85 | 443,857 | -0.28(-0.92%) |
Jan 06, 2021 | 28.94 | 30.25 | 28.88 | 30.13 | 777,204 | +1.66(+5.85%) |
Jan 05, 2021 | 27.55 | 28.88 | 27.40 | 28.46 | 399,588 | +0.60(+2.15%) |
Jan 04, 2021 | 28.77 | 28.92 | 27.58 | 27.86 | 406,239 | -0.88(-3.07%) |
Dec 31, 2020 | 28.75 | 28.75 | 28.75 | 263,979 | +0.64(+2.29%) | |
Dec 30, 2020 | 27.95 | 28.42 | 27.86 | 28.10 | 264,843 | +0.16(+0.56%) |
Dec 29, 2020 | 28.89 | 28.89 | 27.72 | 27.95 | 239,277 | -0.73(-2.56%) |
Dec 28, 2020 | 28.71 | 29.08 | 28.47 | 28.68 | 385,018 | -0.06(-0.22%) |
Dec 24, 2020 | 29.07 | 29.07 | 28.62 | 28.74 | 92,813 | -0.39(-1.32%) |
Dec 23, 2020 | 28.93 | 29.31 | 28.82 | 29.13 | 207,846 | +0.32(+1.11%) |
Dec 22, 2020 | 28.96 | 29.15 | 28.27 | 28.81 | 514,569 | -0.01(-0.03%) |
Dec 21, 2020 | 27.72 | 28.87 | 27.72 | 28.82 | 439,188 | +0.39(+1.39%) |
Dec 18, 2020 | 28.88 | 29.10 | 28.19 | 28.42 | 1,643,700 | -0.32(-1.12%) |
Dec 17, 2020 | 29.19 | 29.42 | 28.65 | 28.74 | 432,603 | -0.39(-1.32%) |
Dec 16, 2020 | 28.94 | 29.60 | 28.80 | 29.13 | 428,921 | +0.14(+0.47%) |
Dec 15, 2020 | 28.06 | 29.01 | 27.90 | 28.99 | 254,647 | +1.05(+3.74%) |
Dec 14, 2020 | 28.40 | 28.44 | 27.92 | 27.95 | 308,146 | -0.15(-0.52%) |
Dec 11, 2020 | 28.09 | 28.75 | 27.71 | 28.09 | 362,964 | -0.28(-1.00%) |
Dec 10, 2020 | 28.81 | 29.10 | 28.33 | 28.38 | 454,704 | -0.74(-2.55%) |
Dec 09, 2020 | 29.25 | 29.74 | 28.93 | 29.12 | 542,844 | +0.28(+0.95%) |
Dec 08, 2020 | 28.04 | 28.97 | 28.04 | 28.85 | 390,280 | +0.47(+1.65%) |
Dec 07, 2020 | 28.39 | 28.43 | 27.61 | 28.38 | 270,971 | +0.30(+1.08%) |
Dec 04, 2020 | 27.41 | 28.26 | 27.35 | 28.08 | 502,020 | +0.87(+3.20%) |
Dec 03, 2020 | 26.95 | 27.59 | 26.95 | 27.20 | 227,480 | +0.25(+0.92%) |
Dec 02, 2020 | 27.01 | 27.02 | 26.54 | 26.96 | 476,064 | +0.12(+0.44%) |
Dec 01, 2020 | 26.78 | 27.18 | 26.27 | 26.84 | 562,888 | +0.38(+1.42%) |
Nov 30, 2020 | 27.36 | 27.40 | 26.32 | 26.46 | 552,137 | -1.17(-4.25%) |
Nov 27, 2020 | 27.78 | 28.36 | 27.37 | 27.64 | 273,313 | -0.33(-1.18%) |
Nov 25, 2020 | 28.15 | 28.48 | 27.20 | 27.97 | 596,142 | -0.38(-1.33%) |
Nov 24, 2020 | 27.28 | 28.51 | 27.27 | 28.34 | 626,676 | +1.21(+4.46%) |
Nov 23, 2020 | 26.57 | 27.20 | 26.13 | 27.13 | 469,217 | +0.91(+3.46%) |
Nov 20, 2020 | 26.02 | 26.31 | 25.65 | 26.22 | 385,104 | +0.12(+0.46%) |
Nov 19, 2020 | 26.14 | 26.77 | 25.73 | 26.10 | 354,806 | -0.29(-1.11%) |
Nov 18, 2020 | 26.87 | 27.02 | 26.40 | 26.40 | 392,262 | -0.34(-1.27%) |
Nov 17, 2020 | 25.95 | 26.80 | 25.64 | 26.74 | 398,773 | +0.46(+1.74%) |
Nov 16, 2020 | 25.30 | 26.33 | 24.99 | 26.28 | 710,721 | +1.68(+6.82%) |
Nov 13, 2020 | 24.58 | 25.07 | 24.46 | 24.60 | 500,493 | +0.34(+1.40%) |
Nov 12, 2020 | 25.24 | 25.57 | 24.01 | 24.26 | 453,506 | -1.09(-4.30%) |
Nov 11, 2020 | 26.48 | 26.48 | 25.02 | 25.35 | 487,872 | -1.08(-4.09%) |
Nov 10, 2020 | 26.98 | 27.22 | 26.24 | 26.43 | 818,355 | -0.22(-0.83%) |
Nov 09, 2020 | 27.56 | 27.99 | 26.61 | 26.65 | 1,180,895 | +1.69(+6.76%) |
Nov 06, 2020 | 26.01 | 26.04 | 24.88 | 24.97 | 439,199 | -0.97(-3.75%) |
Nov 05, 2020 | 26.20 | 27.09 | 25.67 | 25.94 | 880,397 | -0.69(-2.58%) |
Nov 04, 2020 | 26.18 | 26.87 | 26.18 | 26.63 | 570,596 | -0.08(-0.31%) |
Nov 03, 2020 | 25.80 | 26.94 | 25.54 | 26.71 | 940,358 | +1.45(+5.74%) |
Nov 02, 2020 | 24.71 | 25.49 | 24.58 | 25.26 | 493,114 | +0.81(+3.30%) |
Oct 30, 2020 | 25.03 | 25.04 | 24.08 | 24.45 | 798,565 | -0.68(-2.70%) |
Oct 29, 2020 | 24.44 | 25.25 | 24.22 | 25.13 | 458,050 | +0.53(+2.16%) |
Oct 28, 2020 | 25.65 | 25.92 | 24.53 | 24.60 | 564,722 | -1.72(-6.55%) |
Oct 27, 2020 | 25.87 | 26.53 | 25.72 | 26.32 | 448,816 | +0.56(+2.17%) |
Oct 26, 2020 | 25.52 | 25.88 | 25.22 | 25.76 | 290,085 | -0.09(-0.35%) |
Oct 23, 2020 | 26.31 | 26.31 | 25.63 | 25.86 | 502,893 | -0.21(-0.81%) |
Oct 22, 2020 | 25.51 | 26.18 | 25.29 | 26.07 | 415,055 | +0.77(+3.04%) |
Oct 21, 2020 | 25.46 | 25.88 | 25.17 | 25.30 | 368,076 | -0.25(-0.97%) |
Oct 20, 2020 | 25.90 | 26.30 | 25.47 | 25.54 | 291,309 | -0.18(-0.71%) |
Oct 19, 2020 | 25.87 | 26.33 | 25.65 | 25.73 | 270,239 | -0.08(-0.32%) |
Oct 16, 2020 | 26.43 | 26.43 | 25.80 | 25.81 | 286,074 | -0.66(-2.49%) |
Oct 15, 2020 | 25.26 | 26.60 | 24.96 | 26.47 | 454,308 | +0.88(+3.44%) |
Oct 14, 2020 | 25.81 | 26.00 | 25.41 | 25.59 | 677,838 | +0.27(+1.05%) |
Oct 13, 2020 | 25.26 | 25.63 | 25.04 | 25.32 | 401,533 | -0.26(-1.00%) |
Oct 12, 2020 | 24.99 | 25.76 | 24.78 | 25.58 | 569,924 | +0.61(+2.42%) |
Oct 09, 2020 | 25.72 | 25.95 | 24.75 | 24.98 | 568,549 | -0.36(-1.41%) |
Oct 08, 2020 | 25.64 | 25.86 | 25.13 | 25.33 | 384,563 | -0.07(-0.29%) |
Oct 07, 2020 | 25.06 | 25.54 | 25.01 | 25.41 | 539,655 | +0.78(+3.16%) |
Oct 06, 2020 | 25.67 | 25.85 | 24.57 | 24.63 | 687,977 | -0.74(-2.93%) |
Oct 05, 2020 | 25.13 | 25.52 | 24.78 | 25.37 | 578,416 | +0.48(+1.92%) |
Oct 02, 2020 | 23.73 | 25.11 | 23.54 | 24.89 | 525,469 | +0.47(+1.91%) |
Oct 01, 2020 | 23.65 | 24.65 | 23.65 | 24.43 | 537,242 | +0.73(+3.10%) |
Sep 30, 2020 | 23.81 | 24.33 | 23.53 | 23.69 | 859,106 | +0.24(+1.02%) |
Sep 29, 2020 | 23.67 | 23.81 | 23.05 | 23.45 | 584,615 | -0.37(-1.53%) |
Sep 28, 2020 | 24.09 | 24.31 | 23.78 | 23.82 | 557,615 | +0.06(+0.27%) |
Sep 25, 2020 | 23.17 | 23.97 | 23.15 | 23.76 | 593,874 | +0.37(+1.60%) |
Sep 24, 2020 | 23.84 | 23.84 | 22.66 | 23.38 | 726,623 | -0.27(-1.16%) |
Sep 23, 2020 | 24.31 | 24.77 | 23.57 | 23.66 | 769,828 | -0.44(-1.82%) |
Sep 22, 2020 | 22.95 | 24.15 | 22.83 | 24.09 | 783,508 | +1.28(+5.60%) |
Sep 21, 2020 | 23.19 | 23.19 | 22.03 | 22.81 | 766,047 | -0.87(-3.66%) |
Sep 18, 2020 | 23.93 | 24.19 | 23.30 | 23.68 | 1,475,598 | -0.04(-0.15%) |
Sep 17, 2020 | 23.81 | 23.84 | 22.98 | 23.72 | 880,989 | -0.31(-1.29%) |
Sep 16, 2020 | 24.80 | 24.89 | 23.87 | 24.03 | 1,058,623 | -0.63(-2.56%) |
Sep 15, 2020 | 25.28 | 25.39 | 24.50 | 24.66 | 523,608 | -0.36(-1.42%) |
Sep 14, 2020 | 24.03 | 25.06 | 23.83 | 25.02 | 682,173 | +1.35(+5.71%) |
Sep 11, 2020 | 23.74 | 24.10 | 23.43 | 23.66 | 573,071 | +0.16(+0.70%) |
Sep 10, 2020 | 23.89 | 24.23 | 23.45 | 23.50 | 336,082 | -0.25(-1.04%) |
Sep 09, 2020 | 24.05 | 24.25 | 23.67 | 23.75 | 827,246 | -0.17(-0.73%) |
Sep 08, 2020 | 23.28 | 24.28 | 22.93 | 23.92 | 742,587 | +0.43(+1.83%) |
Sep 04, 2020 | 23.71 | 23.71 | 22.69 | 23.49 | 338,981 | +0.24(+1.02%) |
Sep 03, 2020 | 24.20 | 24.30 | 23.09 | 23.25 | 360,386 | -0.84(-3.49%) |
Sep 02, 2020 | 23.91 | 24.49 | 23.74 | 24.09 | 457,665 | +0.19(+0.80%) |
Sep 01, 2020 | 22.50 | 23.93 | 22.47 | 23.90 | 533,931 | +1.09(+4.76%) |
Aug 31, 2020 | 23.32 | 23.32 | 22.54 | 22.81 | 587,111 | -0.63(-2.69%) |
Aug 28, 2020 | 23.29 | 23.46 | 22.48 | 23.45 | 444,311 | +0.39(+1.70%) |
Aug 27, 2020 | 22.72 | 23.30 | 22.72 | 23.05 | 316,756 | +0.58(+2.56%) |
Aug 26, 2020 | 22.72 | 22.83 | 22.42 | 22.48 | 324,987 | -0.14(-0.61%) |
Aug 25, 2020 | 23.27 | 23.42 | 22.36 | 22.61 | 347,064 | -0.40(-1.75%) |
Aug 24, 2020 | 22.04 | 23.13 | 21.79 | 23.02 | 653,935 | +1.09(+4.96%) |
Aug 21, 2020 | 21.87 | 22.22 | 21.60 | 21.93 | 516,574 | +0.05(+0.25%) |
Aug 20, 2020 | 21.79 | 22.00 | 21.51 | 21.87 | 454,558 | -0.18(-0.83%) |
Aug 19, 2020 | 22.07 | 22.30 | 21.70 | 22.06 | 475,364 | +0.05(+0.25%) |
Aug 18, 2020 | 23.12 | 23.16 | 21.97 | 22.00 | 396,391 | -1.22(-5.27%) |
Aug 17, 2020 | 22.98 | 23.44 | 22.81 | 23.23 | 487,757 | +0.35(+1.52%) |
Aug 14, 2020 | 22.66 | 23.02 | 22.39 | 22.88 | 335,696 | +0.04(+0.16%) |
Aug 13, 2020 | 22.57 | 22.98 | 22.46 | 22.84 | 297,657 | -0.14(-0.60%) |
Aug 12, 2020 | 23.34 | 23.34 | 22.65 | 22.98 | 405,278 | +0.13(+0.56%) |
Aug 11, 2020 | 22.73 | 23.19 | 22.49 | 22.85 | 479,023 | +0.56(+2.50%) |
Aug 10, 2020 | 21.77 | 22.81 | 21.77 | 22.29 | 403,690 | +0.62(+2.87%) |
Aug 07, 2020 | 20.99 | 21.73 | 20.81 | 21.67 | 528,618 | +0.54(+2.55%) |
Aug 06, 2020 | 22.08 | 22.10 | 20.61 | 21.13 | 662,863 | -1.14(-5.13%) |
Aug 05, 2020 | 22.63 | 23.29 | 21.50 | 22.28 | 790,499 | +0.85(+3.96%) |
Aug 04, 2020 | 21.11 | 21.73 | 21.11 | 21.43 | 477,233 | +0.04(+0.17%) |