Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.73 | 48.73 | 47.24 | 47.83 | 499,884 | -0.86(-1.77%) |
Aug 30, 2021 | 48.59 | 48.97 | 48.12 | 48.68 | 312,293 | +0.13(+0.27%) |
Aug 27, 2021 | 46.70 | 48.82 | 46.70 | 48.55 | 471,355 | +1.87(+4.00%) |
Aug 26, 2021 | 46.87 | 47.14 | 46.54 | 46.69 | 228,308 | -0.21(-0.46%) |
Aug 25, 2021 | 45.90 | 47.00 | 45.83 | 46.90 | 306,224 | +1.20(+2.62%) |
Aug 24, 2021 | 45.23 | 46.09 | 45.05 | 45.71 | 284,651 | +0.87(+1.95%) |
Aug 23, 2021 | 44.37 | 44.93 | 43.84 | 44.83 | 449,866 | +0.63(+1.42%) |
Aug 20, 2021 | 43.54 | 44.46 | 43.52 | 44.20 | 315,529 | +0.43(+0.98%) |
Aug 19, 2021 | 43.26 | 44.10 | 43.00 | 43.77 | 381,307 | -0.69(-1.54%) |
Aug 18, 2021 | 43.81 | 45.46 | 43.60 | 44.46 | 411,464 | +0.63(+1.43%) |
Aug 17, 2021 | 44.89 | 44.89 | 43.49 | 43.83 | 496,221 | -1.62(-3.56%) |
Aug 16, 2021 | 45.83 | 46.14 | 44.97 | 45.45 | 304,287 | -0.91(-1.96%) |
Aug 13, 2021 | 46.51 | 46.90 | 46.13 | 46.36 | 307,425 | -0.31(-0.67%) |
Aug 12, 2021 | 47.04 | 47.37 | 46.16 | 46.67 | 415,322 | -0.02(-0.05%) |
Aug 11, 2021 | 45.38 | 46.73 | 44.83 | 46.70 | 457,177 | +1.67(+3.70%) |
Aug 10, 2021 | 43.79 | 45.09 | 43.75 | 45.03 | 457,576 | +1.07(+2.44%) |
Aug 09, 2021 | 43.72 | 44.48 | 43.36 | 43.96 | 439,538 | -0.11(-0.24%) |
Aug 06, 2021 | 43.98 | 44.64 | 43.55 | 44.06 | 299,720 | +0.50(+1.16%) |
Aug 05, 2021 | 43.34 | 44.33 | 43.22 | 43.56 | 521,780 | +0.19(+0.44%) |
Aug 04, 2021 | 42.94 | 43.83 | 42.40 | 43.37 | 590,929 | +0.42(+0.98%) |
Aug 03, 2021 | 41.83 | 43.25 | 41.72 | 42.95 | 1,211,840 | +2.33(+5.73%) |
Aug 02, 2021 | 42.33 | 43.28 | 40.62 | 40.62 | 627,418 | -1.59(-3.77%) |
Jul 30, 2021 | 41.88 | 42.26 | 41.47 | 42.21 | 409,471 | +0.07(+0.18%) |
Jul 29, 2021 | 41.90 | 42.87 | 41.85 | 42.14 | 388,904 | +0.87(+2.10%) |
Jul 28, 2021 | 41.50 | 41.97 | 40.64 | 41.27 | 326,016 | +0.11(+0.26%) |
Jul 27, 2021 | 40.65 | 41.30 | 40.28 | 41.17 | 292,024 | +0.07(+0.18%) |
Jul 26, 2021 | 41.07 | 41.68 | 40.53 | 41.09 | 279,485 | +0.11(+0.26%) |
Jul 23, 2021 | 41.06 | 41.47 | 40.67 | 40.98 | 312,391 | +0.19(+0.47%) |
Jul 22, 2021 | 41.47 | 41.65 | 40.24 | 40.79 | 354,084 | -0.63(-1.51%) |
Jul 21, 2021 | 40.86 | 41.65 | 40.70 | 41.42 | 444,658 | +1.08(+2.68%) |
Jul 20, 2021 | 39.47 | 40.92 | 39.07 | 40.34 | 447,861 | +0.92(+2.34%) |
Jul 19, 2021 | 38.99 | 39.78 | 38.38 | 39.42 | 781,604 | -0.78(-1.93%) |
Jul 16, 2021 | 42.45 | 42.45 | 40.00 | 40.19 | 886,605 | -2.00(-4.73%) |
Jul 15, 2021 | 43.57 | 43.72 | 41.78 | 42.19 | 1,060,270 | -2.15(-4.86%) |
Jul 14, 2021 | 46.79 | 47.48 | 44.32 | 44.34 | 714,255 | -2.23(-4.78%) |
Jul 13, 2021 | 47.27 | 47.50 | 46.32 | 46.57 | 770,535 | -0.77(-1.62%) |
Jul 12, 2021 | 46.71 | 47.52 | 46.25 | 47.34 | 577,141 | +0.61(+1.31%) |
Jul 09, 2021 | 45.97 | 46.95 | 45.93 | 46.72 | 407,967 | +1.39(+3.06%) |
Jul 08, 2021 | 44.76 | 46.41 | 44.00 | 45.34 | 642,707 | -0.32(-0.70%) |
Jul 07, 2021 | 44.83 | 45.83 | 44.64 | 45.66 | 449,705 | +0.80(+1.78%) |
Jul 06, 2021 | 46.07 | 46.08 | 44.10 | 44.86 | 762,004 | -1.22(-2.65%) |
Jul 02, 2021 | 46.81 | 46.87 | 45.88 | 46.08 | 362,491 | -0.63(-1.35%) |
Jul 01, 2021 | 47.07 | 47.24 | 46.28 | 46.71 | 419,779 | +0.20(+0.43%) |
Jun 30, 2021 | 45.59 | 46.76 | 45.42 | 46.51 | 530,723 | +0.73(+1.58%) |
Jun 29, 2021 | 45.26 | 46.56 | 45.26 | 45.78 | 469,196 | +1.08(+2.41%) |
Jun 28, 2021 | 45.02 | 45.19 | 44.20 | 44.71 | 527,605 | -0.31(-0.69%) |
Jun 25, 2021 | 46.09 | 46.40 | 44.81 | 45.02 | 967,430 | -0.88(-1.93%) |
Jun 24, 2021 | 45.26 | 45.97 | 44.44 | 45.90 | 455,133 | +1.05(+2.35%) |
Jun 23, 2021 | 45.62 | 45.91 | 44.81 | 44.85 | 410,933 | -0.81(-1.78%) |
Jun 22, 2021 | 45.95 | 46.14 | 45.26 | 45.66 | 516,409 | -0.52(-1.12%) |
Jun 21, 2021 | 46.01 | 47.34 | 45.90 | 46.18 | 690,334 | +0.80(+1.77%) |
Jun 18, 2021 | 45.80 | 46.39 | 45.22 | 45.38 | 1,156,857 | -1.08(-2.32%) |
Jun 17, 2021 | 47.86 | 47.86 | 45.04 | 46.45 | 543,916 | -1.39(-2.92%) |
Jun 16, 2021 | 48.38 | 48.90 | 47.31 | 47.85 | 463,933 | -0.80(-1.65%) |
Jun 15, 2021 | 48.29 | 48.76 | 47.23 | 48.65 | 814,710 | +0.44(+0.91%) |
Jun 14, 2021 | 49.42 | 49.88 | 47.90 | 48.21 | 588,912 | -1.13(-2.29%) |
Jun 11, 2021 | 49.40 | 50.33 | 48.97 | 49.35 | 556,045 | +0.13(+0.26%) |
Jun 10, 2021 | 51.78 | 51.78 | 49.20 | 49.22 | 644,026 | -2.15(-4.19%) |
Jun 09, 2021 | 51.56 | 51.64 | 50.52 | 51.37 | 445,556 | -0.19(-0.37%) |
Jun 08, 2021 | 51.23 | 51.63 | 50.69 | 51.56 | 557,248 | +0.42(+0.83%) |
Jun 07, 2021 | 51.44 | 51.46 | 50.67 | 51.14 | 527,700 | +0.06(+0.12%) |
Jun 04, 2021 | 52.25 | 52.43 | 50.47 | 51.08 | 511,280 | -0.85(-1.64%) |
Jun 03, 2021 | 52.13 | 52.30 | 50.84 | 51.93 | 591,887 | -0.29(-0.56%) |
Jun 02, 2021 | 55.04 | 55.28 | 51.65 | 52.22 | 998,051 | -2.66(-4.85%) |
Jun 01, 2021 | 53.39 | 55.36 | 53.39 | 54.89 | 631,880 | +2.29(+4.35%) |
May 28, 2021 | 53.70 | 53.90 | 52.06 | 52.60 | 463,100 | -0.75(-1.40%) |
May 27, 2021 | 53.80 | 54.20 | 53.24 | 53.35 | 500,326 | +0.26(+0.49%) |
May 26, 2021 | 51.91 | 53.14 | 51.91 | 53.08 | 667,841 | +1.71(+3.33%) |
May 25, 2021 | 52.26 | 52.89 | 51.24 | 51.37 | 374,481 | -0.69(-1.33%) |
May 24, 2021 | 52.08 | 52.58 | 51.57 | 52.07 | 341,960 | +0.24(+0.46%) |
May 21, 2021 | 52.90 | 53.20 | 51.68 | 51.83 | 351,524 | -0.41(-0.79%) |
May 20, 2021 | 51.78 | 52.52 | 49.99 | 52.24 | 507,875 | +0.46(+0.89%) |
May 19, 2021 | 50.46 | 51.96 | 48.99 | 51.78 | 803,665 | +0.05(+0.09%) |
May 18, 2021 | 54.92 | 55.15 | 51.73 | 51.73 | 737,667 | -3.12(-5.69%) |
May 17, 2021 | 55.03 | 55.33 | 53.19 | 54.85 | 564,971 | -0.60(-1.08%) |
May 14, 2021 | 57.10 | 57.10 | 54.10 | 55.45 | 843,285 | -1.24(-2.19%) |
May 13, 2021 | 54.28 | 57.10 | 54.28 | 56.69 | 612,660 | +2.74(+5.07%) |
May 12, 2021 | 57.18 | 57.23 | 53.71 | 53.95 | 691,573 | -3.55(-6.17%) |
May 11, 2021 | 58.73 | 59.95 | 55.81 | 57.50 | 703,161 | -2.59(-4.30%) |
May 10, 2021 | 57.39 | 62.36 | 57.14 | 60.09 | 1,191,509 | +3.31(+5.83%) |
May 07, 2021 | 56.74 | 57.02 | 54.91 | 56.78 | 585,469 | +0.78(+1.39%) |
May 06, 2021 | 55.03 | 56.20 | 53.96 | 56.00 | 479,563 | +1.28(+2.34%) |
May 05, 2021 | 55.50 | 56.67 | 54.44 | 54.72 | 401,420 | -0.97(-1.74%) |
May 04, 2021 | 55.13 | 56.49 | 55.03 | 55.69 | 428,973 | +0.76(+1.38%) |
May 03, 2021 | 53.98 | 55.62 | 53.64 | 54.93 | 494,112 | +1.83(+3.45%) |
Apr 30, 2021 | 53.99 | 53.99 | 52.47 | 53.10 | 379,711 | -1.28(-2.36%) |
Apr 29, 2021 | 55.06 | 55.41 | 54.13 | 54.38 | 223,495 | -0.18(-0.34%) |
Apr 28, 2021 | 54.82 | 54.98 | 54.12 | 54.56 | 206,911 | -0.33(-0.61%) |
Apr 27, 2021 | 54.41 | 55.40 | 54.24 | 54.90 | 294,446 | +0.53(+0.97%) |
Apr 26, 2021 | 53.45 | 54.82 | 53.45 | 54.37 | 387,769 | +1.31(+2.46%) |
Apr 23, 2021 | 51.99 | 53.57 | 51.54 | 53.07 | 307,212 | +1.54(+2.98%) |
Apr 22, 2021 | 52.69 | 53.20 | 51.41 | 51.53 | 339,502 | -0.94(-1.79%) |
Apr 21, 2021 | 51.75 | 52.82 | 51.62 | 52.47 | 342,649 | +0.72(+1.40%) |
Apr 20, 2021 | 53.88 | 54.45 | 50.90 | 51.75 | 399,388 | -2.30(-4.26%) |
Apr 19, 2021 | 54.45 | 54.91 | 52.83 | 54.05 | 334,611 | -0.07(-0.13%) |
Apr 16, 2021 | 53.44 | 54.49 | 53.24 | 54.12 | 352,571 | +0.95(+1.78%) |
Apr 15, 2021 | 53.05 | 53.32 | 52.04 | 53.17 | 257,073 | +0.71(+1.35%) |
Apr 14, 2021 | 51.87 | 52.98 | 51.59 | 52.46 | 332,585 | +0.72(+1.40%) |
Apr 13, 2021 | 52.62 | 53.30 | 51.02 | 51.74 | 361,144 | -0.96(-1.83%) |
Apr 12, 2021 | 51.91 | 53.32 | 51.43 | 52.70 | 429,223 | +0.80(+1.53%) |
Apr 09, 2021 | 51.56 | 51.99 | 51.12 | 51.91 | 372,424 | -0.10(-0.18%) |
Apr 08, 2021 | 50.87 | 52.09 | 50.17 | 52.00 | 429,397 | +1.45(+2.87%) |
Apr 07, 2021 | 51.58 | 51.73 | 50.32 | 50.55 | 410,183 | -0.89(-1.73%) |
Apr 06, 2021 | 50.90 | 52.07 | 50.90 | 51.44 | 457,551 | +0.57(+1.13%) |
Apr 05, 2021 | 49.94 | 51.04 | 49.36 | 50.87 | 426,361 | +2.12(+4.34%) |
Apr 01, 2021 | 48.08 | 48.76 | 47.35 | 48.75 | 254,062 | +1.14(+2.39%) |
Mar 31, 2021 | 47.47 | 48.60 | 47.05 | 47.62 | 363,768 | +0.27(+0.57%) |
Mar 30, 2021 | 46.10 | 47.67 | 46.10 | 47.35 | 279,986 | +1.23(+2.66%) |
Mar 29, 2021 | 47.21 | 48.64 | 46.12 | 46.12 | 441,031 | -0.95(-2.03%) |
Mar 26, 2021 | 45.62 | 47.08 | 45.01 | 47.08 | 399,438 | +2.29(+5.12%) |
Mar 25, 2021 | 43.06 | 45.24 | 42.49 | 44.78 | 335,734 | +1.38(+3.19%) |
Mar 24, 2021 | 44.63 | 45.21 | 43.39 | 43.40 | 500,076 | -0.71(-1.61%) |
Mar 23, 2021 | 46.08 | 46.35 | 43.63 | 44.11 | 417,205 | -2.48(-5.33%) |
Mar 22, 2021 | 47.17 | 47.35 | 45.50 | 46.59 | 308,069 | -0.48(-1.01%) |
Mar 19, 2021 | 47.70 | 47.74 | 46.90 | 47.07 | 740,199 | -0.68(-1.42%) |
Mar 18, 2021 | 48.41 | 49.04 | 47.55 | 47.74 | 288,444 | -0.49(-1.02%) |
Mar 17, 2021 | 47.21 | 48.47 | 46.59 | 48.24 | 251,025 | +0.83(+1.75%) |
Mar 16, 2021 | 47.61 | 48.10 | 47.00 | 47.41 | 230,118 | -0.15(-0.32%) |
Mar 15, 2021 | 47.08 | 47.66 | 45.76 | 47.56 | 333,944 | +0.32(+0.67%) |
Mar 12, 2021 | 47.27 | 48.54 | 46.36 | 47.24 | 718,713 | -2.05(-4.15%) |
Mar 11, 2021 | 48.22 | 49.30 | 47.43 | 49.29 | 475,607 | +1.49(+3.11%) |
Mar 10, 2021 | 45.69 | 47.95 | 45.41 | 47.80 | 833,356 | +2.04(+4.45%) |
Mar 09, 2021 | 44.47 | 46.16 | 44.37 | 45.76 | 709,001 | +1.50(+3.40%) |
Mar 08, 2021 | 42.67 | 45.10 | 42.40 | 44.26 | 660,076 | +2.09(+4.94%) |
Mar 05, 2021 | 40.80 | 42.38 | 39.76 | 42.17 | 508,250 | +2.27(+5.68%) |
Mar 04, 2021 | 41.11 | 41.69 | 39.28 | 39.90 | 639,051 | -1.41(-3.41%) |
Mar 03, 2021 | 41.39 | 42.18 | 40.48 | 41.31 | 443,926 | +0.19(+0.46%) |
Mar 02, 2021 | 41.75 | 41.92 | 40.85 | 41.12 | 581,584 | -0.62(-1.49%) |
Mar 01, 2021 | 40.88 | 42.38 | 40.45 | 41.74 | 512,143 | +2.00(+5.03%) |
Feb 26, 2021 | 39.79 | 40.81 | 38.87 | 39.75 | 640,056 | +0.18(+0.44%) |
Feb 25, 2021 | 40.56 | 41.43 | 39.38 | 39.57 | 526,623 | -1.27(-3.12%) |
Feb 24, 2021 | 38.01 | 41.09 | 37.82 | 40.84 | 891,877 | +3.96(+10.75%) |
Feb 23, 2021 | 41.50 | 41.58 | 36.47 | 36.88 | 1,474,395 | -4.55(-10.99%) |
Feb 22, 2021 | 41.23 | 42.30 | 40.77 | 41.43 | 472,672 | +0.18(+0.44%) |
Feb 19, 2021 | 39.88 | 41.72 | 39.88 | 41.25 | 541,045 | +1.82(+4.62%) |
Feb 18, 2021 | 40.41 | 40.71 | 39.42 | 39.43 | 753,760 | -1.31(-3.22%) |
Feb 17, 2021 | 41.55 | 42.18 | 40.68 | 40.74 | 356,231 | -0.85(-2.04%) |
Feb 16, 2021 | 42.02 | 43.18 | 41.29 | 41.59 | 704,684 | +0.17(+0.40%) |
Feb 12, 2021 | 41.10 | 42.41 | 41.09 | 41.42 | 405,784 | -0.14(-0.34%) |
Feb 11, 2021 | 40.47 | 41.57 | 39.79 | 41.56 | 505,827 | +1.53(+3.83%) |
Feb 10, 2021 | 40.29 | 40.36 | 39.55 | 40.03 | 339,314 | +0.12(+0.30%) |
Feb 09, 2021 | 40.52 | 40.61 | 39.39 | 39.91 | 429,586 | -0.61(-1.51%) |
Feb 08, 2021 | 39.93 | 40.55 | 39.61 | 40.52 | 650,984 | +0.81(+2.04%) |
Feb 05, 2021 | 40.46 | 40.50 | 39.36 | 39.71 | 366,125 | -0.18(-0.46%) |
Feb 04, 2021 | 39.45 | 40.39 | 39.09 | 39.90 | 270,435 | +0.57(+1.45%) |
Feb 03, 2021 | 38.93 | 39.45 | 38.70 | 39.32 | 356,293 | +0.43(+1.10%) |
Feb 02, 2021 | 39.32 | 39.51 | 38.36 | 38.90 | 252,203 | -0.05(-0.12%) |
Feb 01, 2021 | 38.39 | 39.06 | 37.66 | 38.94 | 299,342 | +1.11(+2.94%) |
Jan 29, 2021 | 39.32 | 39.84 | 37.63 | 37.83 | 344,344 | -1.80(-4.55%) |
Jan 28, 2021 | 38.90 | 39.95 | 38.52 | 39.63 | 439,334 | +1.22(+3.18%) |
Jan 27, 2021 | 39.47 | 39.63 | 37.96 | 38.41 | 427,864 | -1.72(-4.29%) |
Jan 26, 2021 | 41.52 | 41.68 | 40.04 | 40.13 | 350,866 | -1.03(-2.51%) |
Jan 25, 2021 | 42.29 | 42.29 | 40.51 | 41.17 | 479,323 | -1.18(-2.79%) |
Jan 22, 2021 | 41.19 | 42.35 | 40.83 | 42.35 | 442,296 | +0.90(+2.17%) |
Jan 21, 2021 | 40.23 | 41.72 | 39.71 | 41.45 | 595,924 | +1.37(+3.41%) |
Jan 20, 2021 | 39.17 | 40.10 | 39.05 | 40.09 | 403,158 | +1.08(+2.77%) |
Jan 19, 2021 | 38.99 | 39.51 | 38.38 | 39.01 | 301,180 | +0.36(+0.92%) |
Jan 15, 2021 | 39.18 | 39.18 | 38.12 | 38.65 | 479,437 | -0.81(-2.05%) |
Jan 14, 2021 | 39.51 | 40.53 | 39.40 | 39.46 | 424,731 | +0.19(+0.49%) |
Jan 13, 2021 | 39.43 | 39.58 | 38.93 | 39.27 | 326,255 | -0.17(-0.44%) |
Jan 12, 2021 | 39.71 | 39.83 | 38.95 | 39.44 | 474,644 | -0.23(-0.58%) |
Jan 11, 2021 | 38.98 | 39.82 | 38.64 | 39.67 | 299,053 | +0.69(+1.77%) |
Jan 08, 2021 | 42.08 | 42.14 | 38.88 | 38.98 | 526,903 | -2.73(-6.55%) |
Jan 07, 2021 | 40.72 | 41.73 | 40.08 | 41.71 | 306,239 | +1.38(+3.43%) |
Jan 06, 2021 | 38.98 | 40.54 | 38.66 | 40.33 | 465,166 | +1.93(+5.03%) |
Jan 05, 2021 | 37.91 | 38.66 | 37.82 | 38.40 | 320,243 | +0.44(+1.17%) |
Jan 04, 2021 | 38.70 | 39.69 | 37.47 | 37.96 | 399,937 | -0.01(-0.02%) |
Dec 31, 2020 | 37.97 | 37.97 | 37.97 | 149,578 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.24 | 39.05 | 38.23 | 38.59 | 149,578 | +0.43(+1.12%) |
Dec 29, 2020 | 38.90 | 38.99 | 37.60 | 38.16 | 313,707 | -0.52(-1.34%) |
Dec 28, 2020 | 39.80 | 39.80 | 38.57 | 38.67 | 329,079 | -0.68(-1.74%) |
Dec 24, 2020 | 39.32 | 39.60 | 39.01 | 39.36 | 127,665 | +0.32(+0.81%) |
Dec 23, 2020 | 39.24 | 39.76 | 39.00 | 39.04 | 321,166 | +0.07(+0.18%) |
Dec 22, 2020 | 38.92 | 39.32 | 38.20 | 38.97 | 265,641 | +0.37(+0.97%) |
Dec 21, 2020 | 38.52 | 38.77 | 37.60 | 38.59 | 382,623 | -0.61(-1.56%) |
Dec 18, 2020 | 39.13 | 39.97 | 38.86 | 39.20 | 890,636 | +0.26(+0.67%) |
Dec 17, 2020 | 38.20 | 38.99 | 38.20 | 38.94 | 270,406 | +1.09(+2.87%) |
Dec 16, 2020 | 38.28 | 38.51 | 37.44 | 37.85 | 344,105 | -0.02(-0.04%) |
Dec 15, 2020 | 37.40 | 38.11 | 37.09 | 37.87 | 403,187 | +0.71(+1.90%) |
Dec 14, 2020 | 36.73 | 37.63 | 36.66 | 37.16 | 446,743 | +0.89(+2.45%) |
Dec 11, 2020 | 36.04 | 36.46 | 35.90 | 36.27 | 326,088 | +0.07(+0.20%) |
Dec 10, 2020 | 36.18 | 36.51 | 35.73 | 36.20 | 359,565 | -0.28(-0.76%) |
Dec 09, 2020 | 35.64 | 36.64 | 35.64 | 36.48 | 526,703 | +0.85(+2.39%) |
Dec 08, 2020 | 34.98 | 35.67 | 34.55 | 35.63 | 345,158 | +0.25(+0.72%) |
Dec 07, 2020 | 34.80 | 35.50 | 34.74 | 35.38 | 265,649 | +0.66(+1.90%) |
Dec 04, 2020 | 34.50 | 34.74 | 33.92 | 34.72 | 437,512 | +0.37(+1.06%) |
Dec 03, 2020 | 33.95 | 34.74 | 33.68 | 34.35 | 345,187 | +0.65(+1.93%) |
Dec 02, 2020 | 33.80 | 34.17 | 32.70 | 33.70 | 511,096 | -0.29(-0.86%) |
Dec 01, 2020 | 34.97 | 35.10 | 33.97 | 33.99 | 524,395 | -0.36(-1.04%) |
Nov 30, 2020 | 34.44 | 34.79 | 34.07 | 34.35 | 364,327 | -0.13(-0.39%) |
Nov 27, 2020 | 34.72 | 34.89 | 34.19 | 34.49 | 112,059 | -0.20(-0.57%) |
Nov 25, 2020 | 35.17 | 35.33 | 34.40 | 34.69 | 436,374 | -0.35(-1.00%) |
Nov 24, 2020 | 34.79 | 35.26 | 34.48 | 35.03 | 443,341 | +0.47(+1.35%) |
Nov 23, 2020 | 34.62 | 34.96 | 34.34 | 34.57 | 378,998 | +0.17(+0.51%) |
Nov 20, 2020 | 34.85 | 35.02 | 34.29 | 34.39 | 336,051 | -0.91(-2.58%) |
Nov 19, 2020 | 35.04 | 35.62 | 34.71 | 35.30 | 544,010 | +0.38(+1.09%) |
Nov 18, 2020 | 34.80 | 35.35 | 34.64 | 34.92 | 375,004 | +0.21(+0.59%) |
Nov 17, 2020 | 33.64 | 34.87 | 33.01 | 34.72 | 480,540 | +0.93(+2.74%) |
Nov 16, 2020 | 33.16 | 33.82 | 32.62 | 33.79 | 358,284 | +1.24(+3.80%) |
Nov 13, 2020 | 32.47 | 32.93 | 32.34 | 32.55 | 246,075 | +0.59(+1.83%) |
Nov 12, 2020 | 32.49 | 32.49 | 31.34 | 31.97 | 497,486 | -0.67(-2.04%) |
Nov 11, 2020 | 32.68 | 32.68 | 31.82 | 32.63 | 252,494 | +0.36(+1.10%) |
Nov 10, 2020 | 32.11 | 32.66 | 31.77 | 32.28 | 525,892 | +0.70(+2.21%) |
Nov 09, 2020 | 36.32 | 37.84 | 31.47 | 31.58 | 638,758 | -2.61(-7.63%) |
Nov 06, 2020 | 35.20 | 35.20 | 34.12 | 34.19 | 299,707 | -0.78(-2.22%) |
Nov 05, 2020 | 35.01 | 35.41 | 34.55 | 34.96 | 425,398 | +0.31(+0.89%) |
Nov 04, 2020 | 32.81 | 34.74 | 32.55 | 34.65 | 453,217 | +1.07(+3.19%) |
Nov 03, 2020 | 33.20 | 33.72 | 32.31 | 33.58 | 554,767 | +1.21(+3.75%) |
Nov 02, 2020 | 31.16 | 33.16 | 30.68 | 32.37 | 829,787 | +1.96(+6.44%) |
Oct 30, 2020 | 31.64 | 32.13 | 29.93 | 30.41 | 683,586 | +0.86(+2.92%) |
Oct 29, 2020 | 29.48 | 30.07 | 29.35 | 29.55 | 313,965 | -0.23(-0.77%) |
Oct 28, 2020 | 29.27 | 30.22 | 29.24 | 29.78 | 368,359 | -0.39(-1.29%) |
Oct 27, 2020 | 30.63 | 30.77 | 29.73 | 30.17 | 306,067 | -0.45(-1.48%) |
Oct 26, 2020 | 30.62 | 30.74 | 30.00 | 30.62 | 303,075 | -0.44(-1.43%) |
Oct 23, 2020 | 30.92 | 31.52 | 30.80 | 31.06 | 186,008 | +0.27(+0.87%) |
Oct 22, 2020 | 31.72 | 31.97 | 30.44 | 30.79 | 345,837 | -0.59(-1.89%) |
Oct 21, 2020 | 31.70 | 32.37 | 31.27 | 31.39 | 277,771 | -0.12(-0.38%) |
Oct 20, 2020 | 31.08 | 31.99 | 31.06 | 31.51 | 369,024 | +0.66(+2.13%) |
Oct 19, 2020 | 32.17 | 32.42 | 30.79 | 30.85 | 449,602 | -1.06(-3.33%) |
Oct 16, 2020 | 33.17 | 33.28 | 31.88 | 31.91 | 315,734 | -1.29(-3.89%) |
Oct 15, 2020 | 32.66 | 33.31 | 32.49 | 33.20 | 330,320 | +0.01(+0.02%) |
Oct 14, 2020 | 34.37 | 34.68 | 32.92 | 33.20 | 378,430 | -1.14(-3.32%) |
Oct 13, 2020 | 34.50 | 34.89 | 34.08 | 34.34 | 817,106 | -0.24(-0.69%) |
Oct 12, 2020 | 33.63 | 34.60 | 33.46 | 34.57 | 377,979 | +1.25(+3.74%) |
Oct 09, 2020 | 33.51 | 33.80 | 32.98 | 33.33 | 270,079 | +0.05(+0.14%) |
Oct 08, 2020 | 33.80 | 34.00 | 32.77 | 33.28 | 326,119 | -0.19(-0.57%) |
Oct 07, 2020 | 32.74 | 33.61 | 32.67 | 33.47 | 446,628 | +1.30(+4.04%) |
Oct 06, 2020 | 32.41 | 32.90 | 31.98 | 32.17 | 432,198 | +0.18(+0.55%) |
Oct 05, 2020 | 31.88 | 32.16 | 31.46 | 32.00 | 270,601 | +0.70(+2.25%) |
Oct 02, 2020 | 30.35 | 31.55 | 30.19 | 31.29 | 241,553 | +0.28(+0.91%) |
Oct 01, 2020 | 30.64 | 31.16 | 30.30 | 31.01 | 228,209 | +0.50(+1.65%) |
Sep 30, 2020 | 30.52 | 30.94 | 30.26 | 30.51 | 466,592 | +0.01(+0.02%) |
Sep 29, 2020 | 30.97 | 31.33 | 30.38 | 30.50 | 291,220 | -0.15(-0.50%) |
Sep 28, 2020 | 30.05 | 30.87 | 29.97 | 30.65 | 299,453 | +1.31(+4.45%) |
Sep 25, 2020 | 29.12 | 29.61 | 28.92 | 29.35 | 382,612 | +0.00(+0.00%) |
Sep 24, 2020 | 29.19 | 29.89 | 28.91 | 29.35 | 276,062 | +0.22(+0.76%) |
Sep 23, 2020 | 30.12 | 30.26 | 29.11 | 29.12 | 302,480 | -1.14(-3.76%) |
Sep 22, 2020 | 29.28 | 30.42 | 29.06 | 30.26 | 436,368 | +1.17(+4.02%) |
Sep 21, 2020 | 29.74 | 29.80 | 28.43 | 29.09 | 511,564 | -1.31(-4.32%) |
Sep 18, 2020 | 31.20 | 31.68 | 30.03 | 30.41 | 889,928 | -0.58(-1.87%) |
Sep 17, 2020 | 31.24 | 31.64 | 30.72 | 30.99 | 348,218 | -0.63(-1.98%) |
Sep 16, 2020 | 31.88 | 32.12 | 31.30 | 31.62 | 323,205 | +0.07(+0.22%) |
Sep 15, 2020 | 32.91 | 33.21 | 31.45 | 31.55 | 457,393 | -1.22(-3.71%) |
Sep 14, 2020 | 31.33 | 32.80 | 31.23 | 32.76 | 350,177 | +1.89(+6.11%) |
Sep 11, 2020 | 31.91 | 32.23 | 30.82 | 30.87 | 566,199 | -1.37(-4.24%) |
Sep 10, 2020 | 32.66 | 32.80 | 32.04 | 32.24 | 363,355 | -0.47(-1.43%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.01 | 32.71 | 399,231 | +0.74(+2.32%) |
Sep 08, 2020 | 32.88 | 33.11 | 31.91 | 31.97 | 579,862 | -1.44(-4.30%) |
Sep 04, 2020 | 34.89 | 34.89 | 33.21 | 33.40 | 610,558 | -0.66(-1.95%) |
Sep 03, 2020 | 36.28 | 36.48 | 33.85 | 34.07 | 366,414 | -2.19(-6.03%) |
Sep 02, 2020 | 36.26 | 36.55 | 35.41 | 36.25 | 317,157 | -0.05(-0.13%) |