Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.86 | 48.96 | 47.86 | 48.80 | 68,364 | +1.03(+2.16%) |
Aug 30, 2021 | 48.31 | 48.57 | 47.62 | 47.77 | 49,109 | -0.51(-1.05%) |
Aug 27, 2021 | 49.19 | 49.21 | 48.07 | 48.27 | 42,125 | -0.58(-1.18%) |
Aug 26, 2021 | 48.88 | 49.12 | 47.93 | 48.85 | 68,792 | +0.14(+0.28%) |
Aug 25, 2021 | 48.99 | 49.18 | 48.61 | 48.71 | 79,176 | -0.18(-0.37%) |
Aug 24, 2021 | 48.84 | 49.13 | 48.41 | 48.90 | 35,466 | +0.23(+0.48%) |
Aug 23, 2021 | 48.71 | 49.35 | 48.59 | 48.66 | 76,426 | +0.28(+0.58%) |
Aug 20, 2021 | 47.93 | 48.86 | 47.68 | 48.38 | 53,106 | +0.69(+1.44%) |
Aug 19, 2021 | 47.16 | 48.75 | 47.16 | 47.69 | 84,229 | +0.14(+0.30%) |
Aug 18, 2021 | 47.58 | 47.84 | 47.19 | 47.55 | 49,315 | +0.02(+0.04%) |
Aug 17, 2021 | 48.76 | 49.03 | 47.40 | 47.53 | 65,534 | -1.43(-2.91%) |
Aug 16, 2021 | 49.54 | 49.54 | 48.69 | 48.96 | 58,858 | -0.77(-1.54%) |
Aug 13, 2021 | 49.27 | 49.82 | 48.78 | 49.73 | 59,216 | +0.47(+0.95%) |
Aug 12, 2021 | 49.25 | 49.33 | 48.53 | 49.26 | 80,804 | -0.04(-0.08%) |
Aug 11, 2021 | 49.58 | 49.58 | 49.14 | 49.30 | 37,242 | -0.11(-0.22%) |
Aug 10, 2021 | 49.21 | 49.58 | 48.94 | 49.40 | 46,473 | +0.19(+0.38%) |
Aug 09, 2021 | 49.69 | 49.98 | 48.93 | 49.22 | 48,587 | -0.47(-0.95%) |
Aug 06, 2021 | 49.83 | 49.91 | 49.05 | 49.69 | 57,649 | -0.12(-0.23%) |
Aug 05, 2021 | 49.31 | 49.85 | 48.98 | 49.80 | 67,176 | +0.72(+1.47%) |
Aug 04, 2021 | 47.82 | 49.29 | 47.82 | 49.08 | 104,630 | +1.05(+2.19%) |
Aug 03, 2021 | 46.61 | 48.04 | 46.61 | 48.03 | 38,627 | +1.24(+2.64%) |
Aug 02, 2021 | 48.04 | 48.04 | 46.65 | 46.80 | 100,713 | -1.25(-2.59%) |
Jul 30, 2021 | 48.68 | 49.07 | 47.60 | 48.04 | 128,625 | -0.56(-1.15%) |
Jul 29, 2021 | 49.15 | 49.47 | 48.60 | 48.60 | 99,087 | -0.10(-0.20%) |
Jul 28, 2021 | 49.19 | 49.28 | 48.49 | 48.70 | 29,207 | -0.44(-0.91%) |
Jul 27, 2021 | 49.78 | 49.98 | 49.14 | 49.15 | 49,754 | -0.84(-1.67%) |
Jul 26, 2021 | 48.88 | 50.44 | 48.88 | 49.98 | 172,609 | +1.33(+2.74%) |
Jul 23, 2021 | 48.18 | 48.82 | 47.80 | 48.65 | 114,920 | +0.51(+1.05%) |
Jul 22, 2021 | 47.94 | 48.35 | 47.69 | 48.14 | 59,471 | +0.13(+0.28%) |
Jul 21, 2021 | 47.42 | 48.38 | 47.42 | 48.01 | 70,434 | +0.67(+1.41%) |
Jul 20, 2021 | 45.95 | 47.61 | 45.95 | 47.34 | 72,756 | +1.29(+2.80%) |
Jul 19, 2021 | 46.49 | 46.65 | 45.55 | 46.05 | 234,271 | -0.91(-1.93%) |
Jul 16, 2021 | 46.75 | 47.13 | 46.55 | 46.96 | 45,375 | +0.15(+0.32%) |
Jul 15, 2021 | 46.69 | 46.98 | 46.61 | 46.81 | 42,895 | -0.04(-0.08%) |
Jul 14, 2021 | 47.17 | 47.50 | 46.66 | 46.84 | 96,104 | -0.22(-0.47%) |
Jul 13, 2021 | 46.86 | 47.32 | 46.65 | 47.06 | 170,353 | -0.04(-0.08%) |
Jul 12, 2021 | 46.93 | 47.61 | 46.56 | 47.10 | 153,649 | -0.49(-1.03%) |
Jul 09, 2021 | 47.13 | 47.99 | 47.13 | 47.59 | 227,236 | +0.56(+1.19%) |
Jul 08, 2021 | 46.39 | 47.32 | 46.39 | 47.03 | 97,899 | +0.14(+0.30%) |
Jul 07, 2021 | 47.63 | 47.85 | 46.82 | 46.89 | 117,114 | -0.56(-1.18%) |
Jul 06, 2021 | 48.03 | 48.12 | 47.38 | 47.45 | 50,174 | -0.68(-1.41%) |
Jul 02, 2021 | 47.79 | 48.28 | 47.47 | 48.12 | 51,535 | +0.50(+1.05%) |
Jul 01, 2021 | 46.73 | 47.78 | 46.69 | 47.62 | 47,814 | +1.00(+2.14%) |
Jun 30, 2021 | 46.73 | 46.93 | 46.28 | 46.63 | 77,686 | -0.14(-0.30%) |
Jun 29, 2021 | 45.83 | 46.97 | 45.82 | 46.77 | 32,015 | +0.96(+2.10%) |
Jun 28, 2021 | 46.16 | 46.16 | 45.61 | 45.81 | 39,935 | -0.29(-0.64%) |
Jun 25, 2021 | 47.29 | 47.42 | 45.66 | 46.10 | 108,398 | -1.03(-2.19%) |
Jun 24, 2021 | 46.56 | 47.26 | 46.34 | 47.14 | 171,587 | +0.90(+1.94%) |
Jun 23, 2021 | 44.66 | 46.83 | 44.62 | 46.24 | 155,403 | +1.65(+3.69%) |
Jun 22, 2021 | 44.26 | 44.72 | 43.94 | 44.59 | 162,345 | +0.44(+1.01%) |
Jun 21, 2021 | 43.59 | 44.39 | 43.19 | 44.15 | 116,474 | +0.97(+2.25%) |
Jun 18, 2021 | 43.27 | 43.66 | 43.15 | 43.18 | 250,892 | -0.51(-1.16%) |
Jun 17, 2021 | 44.07 | 44.08 | 43.56 | 43.68 | 164,702 | -0.41(-0.93%) |
Jun 16, 2021 | 44.42 | 44.48 | 43.94 | 44.09 | 99,489 | -0.21(-0.48%) |
Jun 15, 2021 | 44.23 | 44.36 | 43.72 | 44.31 | 84,517 | +0.13(+0.30%) |
Jun 14, 2021 | 43.72 | 44.25 | 43.72 | 44.17 | 74,041 | +0.49(+1.12%) |
Jun 11, 2021 | 43.62 | 44.01 | 43.25 | 43.68 | 158,554 | +0.44(+1.03%) |
Jun 10, 2021 | 43.15 | 43.84 | 43.12 | 43.24 | 72,265 | +0.01(+0.02%) |
Jun 09, 2021 | 43.51 | 44.12 | 43.21 | 43.23 | 126,311 | +0.12(+0.27%) |
Jun 08, 2021 | 42.93 | 43.45 | 42.93 | 43.11 | 206,806 | +0.19(+0.44%) |
Jun 07, 2021 | 42.93 | 43.33 | 42.78 | 42.93 | 221,480 | -0.01(-0.02%) |
Jun 04, 2021 | 43.15 | 44.32 | 42.85 | 42.94 | 751,943 | +0.14(+0.33%) |
Jun 03, 2021 | 42.86 | 42.90 | 42.41 | 42.79 | 93,410 | +0.04(+0.08%) |
Jun 02, 2021 | 43.40 | 43.40 | 42.69 | 42.76 | 146,771 | -0.59(-1.35%) |
Jun 01, 2021 | 43.73 | 43.73 | 43.02 | 43.35 | 171,134 | -0.16(-0.37%) |
May 28, 2021 | 43.99 | 44.40 | 43.51 | 43.51 | 99,880 | -0.08(-0.18%) |
May 27, 2021 | 44.01 | 44.01 | 43.51 | 43.59 | 53,781 | -0.44(-0.99%) |
May 26, 2021 | 43.78 | 44.75 | 43.59 | 44.02 | 49,397 | +0.17(+0.39%) |
May 25, 2021 | 44.21 | 44.21 | 43.77 | 43.85 | 40,269 | -0.33(-0.75%) |
May 24, 2021 | 44.15 | 44.28 | 43.74 | 44.18 | 37,140 | +0.08(+0.18%) |
May 21, 2021 | 44.59 | 44.64 | 43.80 | 44.10 | 86,031 | -0.36(-0.82%) |
May 20, 2021 | 44.05 | 44.57 | 43.46 | 44.47 | 122,730 | +0.28(+0.62%) |
May 19, 2021 | 44.48 | 44.58 | 43.77 | 44.19 | 30,637 | -0.42(-0.94%) |
May 18, 2021 | 44.24 | 44.74 | 44.24 | 44.61 | 34,921 | +0.32(+0.72%) |
May 17, 2021 | 43.64 | 44.33 | 43.39 | 44.29 | 74,078 | +0.51(+1.16%) |
May 14, 2021 | 43.84 | 44.35 | 43.75 | 43.78 | 63,928 | -0.17(-0.38%) |
May 13, 2021 | 43.74 | 44.56 | 43.74 | 43.95 | 121,573 | -0.01(-0.03%) |
May 12, 2021 | 45.43 | 45.52 | 43.74 | 43.96 | 79,574 | -1.57(-3.44%) |
May 11, 2021 | 45.26 | 45.53 | 44.55 | 45.53 | 49,333 | +0.08(+0.17%) |
May 10, 2021 | 44.81 | 45.51 | 44.71 | 45.45 | 82,812 | +0.96(+2.17%) |
May 07, 2021 | 44.44 | 44.85 | 44.33 | 44.49 | 98,892 | +0.21(+0.47%) |
May 06, 2021 | 44.02 | 44.28 | 43.73 | 44.28 | 52,553 | +0.11(+0.24%) |
May 05, 2021 | 44.16 | 44.21 | 43.85 | 44.17 | 56,421 | +0.25(+0.56%) |
May 04, 2021 | 43.91 | 43.97 | 43.53 | 43.93 | 107,468 | +0.13(+0.30%) |
May 03, 2021 | 43.37 | 43.87 | 43.25 | 43.80 | 69,648 | +0.67(+1.54%) |
Apr 30, 2021 | 43.99 | 44.16 | 42.92 | 43.13 | 103,223 | -0.67(-1.54%) |
Apr 29, 2021 | 43.74 | 44.29 | 43.39 | 43.81 | 72,811 | +0.20(+0.46%) |
Apr 28, 2021 | 43.35 | 43.64 | 42.97 | 43.60 | 53,571 | +0.26(+0.61%) |
Apr 27, 2021 | 42.50 | 43.34 | 42.21 | 43.34 | 95,168 | +0.92(+2.17%) |
Apr 26, 2021 | 42.62 | 42.62 | 42.06 | 42.42 | 28,874 | +0.10(+0.23%) |
Apr 23, 2021 | 42.33 | 42.76 | 42.22 | 42.33 | 63,487 | +0.39(+0.92%) |
Apr 22, 2021 | 41.87 | 42.33 | 41.63 | 41.94 | 82,123 | +0.30(+0.72%) |
Apr 21, 2021 | 41.16 | 41.95 | 41.16 | 41.64 | 78,332 | +0.26(+0.63%) |
Apr 20, 2021 | 41.69 | 41.98 | 41.27 | 41.38 | 32,256 | -0.16(-0.38%) |
Apr 19, 2021 | 41.63 | 41.79 | 41.31 | 41.54 | 38,254 | -0.11(-0.25%) |
Apr 16, 2021 | 41.83 | 41.91 | 41.52 | 41.64 | 30,944 | -0.31(-0.73%) |
Apr 15, 2021 | 42.04 | 42.04 | 41.47 | 41.95 | 49,101 | -0.05(-0.13%) |
Apr 14, 2021 | 41.91 | 42.40 | 41.82 | 42.00 | 28,319 | +0.18(+0.44%) |
Apr 13, 2021 | 41.49 | 41.83 | 41.12 | 41.82 | 25,801 | +0.53(+1.27%) |
Apr 12, 2021 | 41.74 | 41.80 | 41.20 | 41.29 | 44,428 | -0.65(-1.55%) |
Apr 09, 2021 | 42.11 | 42.36 | 41.70 | 41.94 | 42,248 | -0.01(-0.02%) |
Apr 08, 2021 | 42.00 | 42.12 | 41.64 | 41.95 | 33,923 | +0.23(+0.55%) |
Apr 07, 2021 | 41.98 | 42.02 | 41.50 | 41.72 | 40,026 | +0.01(+0.02%) |
Apr 06, 2021 | 41.27 | 42.03 | 41.27 | 41.71 | 22,186 | +0.54(+1.32%) |
Apr 05, 2021 | 42.47 | 42.47 | 41.15 | 41.17 | 96,954 | -1.13(-2.67%) |
Apr 01, 2021 | 42.24 | 42.60 | 42.13 | 42.30 | 88,151 | -0.03(-0.06%) |
Mar 31, 2021 | 41.67 | 42.57 | 41.53 | 42.33 | 75,813 | +0.66(+1.58%) |
Mar 30, 2021 | 41.27 | 41.69 | 41.10 | 41.67 | 88,369 | +0.17(+0.40%) |
Mar 29, 2021 | 41.98 | 42.37 | 41.45 | 41.50 | 39,932 | -0.81(-1.92%) |
Mar 26, 2021 | 42.62 | 42.95 | 42.12 | 42.32 | 38,823 | -0.26(-0.62%) |
Mar 25, 2021 | 42.04 | 42.80 | 41.65 | 42.58 | 267,907 | +0.36(+0.85%) |
Mar 24, 2021 | 42.37 | 42.95 | 42.12 | 42.22 | 72,900 | -0.20(-0.47%) |
Mar 23, 2021 | 43.13 | 43.18 | 42.23 | 42.42 | 31,343 | -0.81(-1.88%) |
Mar 22, 2021 | 42.92 | 43.41 | 42.25 | 43.24 | 115,656 | +0.19(+0.45%) |
Mar 19, 2021 | 43.13 | 43.48 | 42.86 | 43.04 | 178,129 | -0.24(-0.55%) |
Mar 18, 2021 | 42.71 | 43.28 | 42.59 | 43.28 | 74,175 | +0.29(+0.67%) |
Mar 17, 2021 | 42.97 | 43.21 | 42.77 | 42.99 | 44,131 | -0.10(-0.22%) |
Mar 16, 2021 | 43.18 | 43.38 | 42.53 | 43.09 | 141,096 | -0.10(-0.22%) |
Mar 15, 2021 | 43.14 | 43.29 | 42.83 | 43.18 | 66,052 | -0.08(-0.18%) |
Mar 12, 2021 | 42.91 | 43.48 | 42.83 | 43.26 | 67,026 | +0.30(+0.69%) |
Mar 11, 2021 | 43.47 | 43.70 | 42.82 | 42.97 | 90,300 | -0.49(-1.13%) |
Mar 10, 2021 | 43.67 | 43.83 | 43.02 | 43.46 | 134,540 | -0.12(-0.28%) |
Mar 09, 2021 | 43.28 | 44.01 | 42.91 | 43.58 | 123,297 | +0.66(+1.53%) |
Mar 08, 2021 | 42.37 | 43.32 | 42.05 | 42.92 | 168,949 | +0.60(+1.41%) |
Mar 05, 2021 | 41.30 | 42.42 | 41.16 | 42.33 | 137,365 | +0.90(+2.18%) |
Mar 04, 2021 | 41.54 | 41.70 | 38.88 | 41.42 | 383,032 | -0.16(-0.38%) |
Mar 03, 2021 | 44.24 | 44.28 | 41.55 | 41.58 | 254,124 | -2.42(-5.49%) |
Mar 02, 2021 | 46.10 | 46.13 | 43.89 | 44.00 | 152,340 | -1.89(-4.12%) |
Mar 01, 2021 | 46.06 | 46.63 | 45.61 | 45.89 | 571,513 | -0.55(-1.19%) |
Feb 26, 2021 | 46.03 | 46.49 | 44.87 | 46.44 | 313,895 | +0.79(+1.73%) |
Feb 25, 2021 | 45.69 | 47.24 | 44.72 | 45.65 | 250,969 | -0.52(-1.12%) |
Feb 24, 2021 | 46.20 | 46.69 | 45.63 | 46.17 | 231,870 | -0.07(-0.15%) |
Feb 23, 2021 | 46.58 | 47.03 | 45.96 | 46.24 | 205,564 | -0.18(-0.38%) |
Feb 22, 2021 | 46.35 | 46.57 | 45.83 | 46.42 | 86,248 | +0.19(+0.42%) |
Feb 19, 2021 | 45.64 | 46.28 | 45.24 | 46.22 | 66,798 | +0.98(+2.17%) |
Feb 18, 2021 | 45.46 | 45.72 | 45.10 | 45.24 | 54,977 | -0.32(-0.69%) |
Feb 17, 2021 | 44.98 | 45.60 | 44.66 | 45.56 | 74,372 | +0.60(+1.34%) |
Feb 16, 2021 | 45.58 | 45.84 | 44.91 | 44.95 | 108,629 | -0.67(-1.46%) |
Feb 12, 2021 | 45.27 | 45.79 | 44.84 | 45.62 | 150,610 | +0.58(+1.28%) |
Feb 11, 2021 | 45.76 | 45.95 | 44.41 | 45.04 | 182,315 | -0.82(-1.79%) |
Feb 10, 2021 | 46.32 | 46.49 | 45.16 | 45.86 | 117,146 | -0.22(-0.49%) |
Feb 09, 2021 | 45.88 | 46.56 | 45.47 | 46.09 | 122,463 | +0.39(+0.85%) |
Feb 08, 2021 | 45.24 | 45.74 | 45.24 | 45.70 | 149,651 | +0.74(+1.65%) |
Feb 05, 2021 | 45.07 | 45.30 | 44.73 | 44.96 | 81,004 | +0.08(+0.17%) |
Feb 04, 2021 | 44.79 | 45.23 | 44.32 | 44.88 | 89,243 | +0.26(+0.58%) |
Feb 03, 2021 | 44.86 | 45.02 | 44.17 | 44.62 | 76,774 | +0.03(+0.06%) |
Feb 02, 2021 | 44.46 | 45.17 | 44.08 | 44.60 | 149,308 | +0.52(+1.17%) |
Feb 01, 2021 | 43.32 | 44.25 | 43.16 | 44.08 | 214,906 | +1.09(+2.53%) |
Jan 29, 2021 | 42.62 | 43.37 | 42.35 | 42.99 | 140,685 | +0.60(+1.40%) |
Jan 28, 2021 | 42.24 | 42.80 | 41.69 | 42.40 | 243,786 | +0.68(+1.63%) |
Jan 27, 2021 | 42.58 | 42.65 | 41.70 | 41.71 | 122,637 | -0.28(-0.68%) |
Jan 26, 2021 | 41.99 | 42.08 | 41.58 | 42.00 | 88,933 | +0.21(+0.50%) |
Jan 25, 2021 | 42.63 | 42.68 | 41.69 | 41.79 | 98,412 | -0.50(-1.18%) |
Jan 22, 2021 | 41.63 | 42.29 | 41.35 | 42.29 | 52,380 | +0.66(+1.58%) |
Jan 21, 2021 | 41.20 | 41.74 | 41.16 | 41.64 | 183,988 | +0.52(+1.26%) |
Jan 20, 2021 | 40.56 | 41.13 | 40.32 | 41.12 | 100,861 | +0.95(+2.36%) |
Jan 19, 2021 | 40.07 | 40.46 | 39.68 | 40.17 | 107,072 | +0.60(+1.53%) |
Jan 15, 2021 | 40.13 | 40.13 | 39.35 | 39.56 | 62,346 | -0.50(-1.25%) |
Jan 14, 2021 | 40.25 | 40.32 | 39.86 | 40.07 | 76,409 | -0.01(-0.02%) |
Jan 13, 2021 | 40.70 | 40.90 | 40.00 | 40.07 | 84,431 | -0.35(-0.85%) |
Jan 12, 2021 | 40.41 | 40.82 | 40.21 | 40.42 | 69,274 | +0.28(+0.71%) |
Jan 11, 2021 | 39.94 | 40.47 | 39.94 | 40.13 | 48,757 | +0.20(+0.50%) |
Jan 08, 2021 | 40.95 | 41.15 | 39.91 | 39.94 | 106,846 | -0.66(-1.64%) |
Jan 07, 2021 | 40.55 | 41.84 | 40.35 | 40.60 | 115,887 | +0.55(+1.38%) |
Jan 06, 2021 | 39.13 | 40.61 | 39.07 | 40.05 | 125,487 | +1.24(+3.20%) |
Jan 05, 2021 | 38.96 | 39.47 | 38.81 | 38.81 | 44,589 | -0.19(-0.49%) |
Jan 04, 2021 | 39.20 | 39.46 | 38.66 | 39.00 | 69,304 | -0.20(-0.51%) |
Dec 31, 2020 | 39.19 | 39.19 | 39.19 | 90,539 | -0.06(-0.15%) | |
Dec 30, 2020 | 38.80 | 39.65 | 38.62 | 39.25 | 90,539 | +0.50(+1.29%) |
Dec 29, 2020 | 38.39 | 38.75 | 37.98 | 38.75 | 84,271 | +0.36(+0.94%) |
Dec 28, 2020 | 39.11 | 39.34 | 38.21 | 38.39 | 102,736 | -0.67(-1.72%) |
Dec 24, 2020 | 39.14 | 39.30 | 38.86 | 39.06 | 30,362 | +0.09(+0.22%) |
Dec 23, 2020 | 39.02 | 39.22 | 38.73 | 38.98 | 46,043 | +0.19(+0.49%) |
Dec 22, 2020 | 39.10 | 39.56 | 38.46 | 38.79 | 144,433 | -0.22(-0.55%) |
Dec 21, 2020 | 38.97 | 39.23 | 38.37 | 39.00 | 191,590 | -0.27(-0.68%) |
Dec 18, 2020 | 39.33 | 39.54 | 38.49 | 39.27 | 236,871 | +0.29(+0.75%) |
Dec 17, 2020 | 39.02 | 39.35 | 38.66 | 38.98 | 105,618 | +0.10(+0.27%) |
Dec 16, 2020 | 39.40 | 39.40 | 38.68 | 38.87 | 41,045 | -0.40(-1.01%) |
Dec 15, 2020 | 39.47 | 39.69 | 39.10 | 39.27 | 97,600 | -0.04(-0.11%) |
Dec 14, 2020 | 39.86 | 40.39 | 39.13 | 39.31 | 111,998 | -0.12(-0.31%) |
Dec 11, 2020 | 39.41 | 39.53 | 38.95 | 39.44 | 57,479 | +0.06(+0.15%) |
Dec 10, 2020 | 39.09 | 39.75 | 39.09 | 39.37 | 48,091 | +0.13(+0.33%) |
Dec 09, 2020 | 39.66 | 39.93 | 39.24 | 39.25 | 68,430 | -0.29(-0.74%) |
Dec 08, 2020 | 39.35 | 40.01 | 39.21 | 39.54 | 102,504 | +0.20(+0.50%) |
Dec 07, 2020 | 39.47 | 39.55 | 38.66 | 39.34 | 96,473 | -0.10(-0.26%) |
Dec 04, 2020 | 38.74 | 39.65 | 38.70 | 39.44 | 79,266 | +0.98(+2.56%) |
Dec 03, 2020 | 38.46 | 38.90 | 38.35 | 38.46 | 66,578 | +0.12(+0.32%) |
Dec 02, 2020 | 38.36 | 39.07 | 38.06 | 38.34 | 113,599 | -0.41(-1.05%) |
Dec 01, 2020 | 38.70 | 39.01 | 38.37 | 38.74 | 86,795 | +0.22(+0.58%) |
Nov 30, 2020 | 39.22 | 39.63 | 38.37 | 38.52 | 102,545 | -0.69(-1.76%) |
Nov 27, 2020 | 39.59 | 39.66 | 38.79 | 39.21 | 90,854 | +0.29(+0.75%) |
Nov 25, 2020 | 38.86 | 39.02 | 38.36 | 38.92 | 60,376 | +0.03(+0.07%) |
Nov 24, 2020 | 38.53 | 39.16 | 38.30 | 38.89 | 131,742 | +0.74(+1.95%) |
Nov 23, 2020 | 38.73 | 38.73 | 37.99 | 38.15 | 80,661 | +0.19(+0.50%) |
Nov 20, 2020 | 37.97 | 38.14 | 37.46 | 37.96 | 89,116 | -0.14(-0.36%) |
Nov 19, 2020 | 38.11 | 38.38 | 37.74 | 38.10 | 88,553 | -0.41(-1.08%) |
Nov 18, 2020 | 39.19 | 39.23 | 38.37 | 38.51 | 51,554 | -0.67(-1.72%) |
Nov 17, 2020 | 38.92 | 39.38 | 38.54 | 39.19 | 79,859 | +0.18(+0.46%) |
Nov 16, 2020 | 38.32 | 39.00 | 37.92 | 39.00 | 136,339 | +1.23(+3.24%) |
Nov 13, 2020 | 37.32 | 37.90 | 37.32 | 37.78 | 53,307 | +0.47(+1.27%) |
Nov 12, 2020 | 37.95 | 38.24 | 36.92 | 37.30 | 102,969 | -0.40(-1.06%) |
Nov 11, 2020 | 38.28 | 38.65 | 37.55 | 37.71 | 127,147 | +0.03(+0.07%) |
Nov 10, 2020 | 37.17 | 38.27 | 37.07 | 37.68 | 96,724 | +0.80(+2.16%) |
Nov 09, 2020 | 37.56 | 38.77 | 36.79 | 36.88 | 166,035 | +0.28(+0.76%) |
Nov 06, 2020 | 36.62 | 37.43 | 36.29 | 36.60 | 92,348 | -0.34(-0.92%) |
Nov 05, 2020 | 36.86 | 37.64 | 36.31 | 36.94 | 139,163 | +0.08(+0.23%) |
Nov 04, 2020 | 37.15 | 37.48 | 36.59 | 36.86 | 75,299 | -0.29(-0.78%) |
Nov 03, 2020 | 37.22 | 38.04 | 36.90 | 37.15 | 113,265 | +0.31(+0.83%) |
Nov 02, 2020 | 37.00 | 37.33 | 36.28 | 36.84 | 140,780 | +0.51(+1.40%) |
Oct 30, 2020 | 34.86 | 36.48 | 34.85 | 36.33 | 667,430 | +1.70(+4.90%) |
Oct 29, 2020 | 34.31 | 34.78 | 34.02 | 34.64 | 69,610 | +0.51(+1.49%) |
Oct 28, 2020 | 34.02 | 34.41 | 33.80 | 34.13 | 93,424 | +0.00(+0.00%) |
Oct 27, 2020 | 34.14 | 34.54 | 33.79 | 34.13 | 93,784 | -0.12(-0.35%) |
Oct 26, 2020 | 34.51 | 34.57 | 34.12 | 34.25 | 50,267 | -0.59(-1.70%) |
Oct 23, 2020 | 35.14 | 35.45 | 34.60 | 34.84 | 45,525 | -0.17(-0.48%) |
Oct 22, 2020 | 34.85 | 35.50 | 34.73 | 35.01 | 60,023 | +0.04(+0.12%) |
Oct 21, 2020 | 36.27 | 36.62 | 34.94 | 34.97 | 120,735 | -1.70(-4.65%) |
Oct 20, 2020 | 36.63 | 37.31 | 36.41 | 36.67 | 52,971 | +0.04(+0.12%) |
Oct 19, 2020 | 36.59 | 37.31 | 36.40 | 36.63 | 139,540 | +0.51(+1.41%) |
Oct 16, 2020 | 36.98 | 37.30 | 36.12 | 36.12 | 180,332 | -0.61(-1.66%) |
Oct 15, 2020 | 35.61 | 36.88 | 35.28 | 36.73 | 95,869 | +0.62(+1.71%) |
Oct 14, 2020 | 36.29 | 36.33 | 35.94 | 36.11 | 43,010 | +0.03(+0.09%) |
Oct 13, 2020 | 36.08 | 36.26 | 35.66 | 36.08 | 49,150 | +0.19(+0.52%) |
Oct 12, 2020 | 35.40 | 36.03 | 35.25 | 35.89 | 79,037 | +0.80(+2.27%) |
Oct 09, 2020 | 35.09 | 35.37 | 34.81 | 35.09 | 55,078 | +0.16(+0.46%) |
Oct 08, 2020 | 34.76 | 35.34 | 34.53 | 34.93 | 90,377 | +0.51(+1.48%) |
Oct 07, 2020 | 34.34 | 34.66 | 34.08 | 34.42 | 60,185 | +0.29(+0.84%) |
Oct 06, 2020 | 34.15 | 34.64 | 33.86 | 34.14 | 41,752 | -0.03(-0.07%) |
Oct 05, 2020 | 34.21 | 34.64 | 33.92 | 34.16 | 64,217 | -0.05(-0.15%) |
Oct 02, 2020 | 34.05 | 34.59 | 33.92 | 34.21 | 60,032 | -0.73(-2.09%) |
Oct 01, 2020 | 34.40 | 35.08 | 33.80 | 34.94 | 439,170 | +0.81(+2.36%) |
Sep 30, 2020 | 33.41 | 34.45 | 33.13 | 34.14 | 78,440 | +0.99(+2.99%) |
Sep 29, 2020 | 32.86 | 33.26 | 32.62 | 33.14 | 62,435 | +0.44(+1.35%) |
Sep 28, 2020 | 32.73 | 33.03 | 32.42 | 32.70 | 137,730 | +0.09(+0.29%) |
Sep 25, 2020 | 31.46 | 32.61 | 31.44 | 32.61 | 88,927 | +0.93(+2.94%) |
Sep 24, 2020 | 31.42 | 31.92 | 31.01 | 31.68 | 72,230 | +0.15(+0.48%) |
Sep 23, 2020 | 32.56 | 32.63 | 31.46 | 31.52 | 79,157 | -0.99(-3.05%) |
Sep 22, 2020 | 32.57 | 32.72 | 32.30 | 32.52 | 105,991 | +0.13(+0.39%) |
Sep 21, 2020 | 32.85 | 32.85 | 32.24 | 32.39 | 79,176 | -0.86(-2.58%) |
Sep 18, 2020 | 32.85 | 33.26 | 32.50 | 33.25 | 143,180 | +0.57(+1.74%) |
Sep 17, 2020 | 32.73 | 32.94 | 32.33 | 32.68 | 60,578 | -0.27(-0.82%) |
Sep 16, 2020 | 32.78 | 33.37 | 32.68 | 32.95 | 52,592 | +0.17(+0.52%) |
Sep 15, 2020 | 32.87 | 33.27 | 32.63 | 32.78 | 58,968 | -0.09(-0.28%) |
Sep 14, 2020 | 32.44 | 32.97 | 32.27 | 32.87 | 66,916 | +0.65(+2.03%) |
Sep 11, 2020 | 32.48 | 33.05 | 32.18 | 32.22 | 199,556 | -0.11(-0.34%) |
Sep 10, 2020 | 33.75 | 33.86 | 32.15 | 32.33 | 106,211 | -1.27(-3.78%) |
Sep 09, 2020 | 33.23 | 33.68 | 33.02 | 33.60 | 78,493 | +0.73(+2.22%) |
Sep 08, 2020 | 33.06 | 33.32 | 32.37 | 32.87 | 220,886 | -0.22(-0.67%) |
Sep 04, 2020 | 34.09 | 34.13 | 32.52 | 33.09 | 133,981 | -0.96(-2.81%) |
Sep 03, 2020 | 34.99 | 34.99 | 33.92 | 34.05 | 196,951 | -0.81(-2.33%) |
Sep 02, 2020 | 34.76 | 35.00 | 34.56 | 34.86 | 96,108 | +0.03(+0.10%) |