Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.82 | 30.53 | 29.73 | 30.47 | 215,334 | +0.52(+1.73%) |
Aug 30, 2021 | 30.74 | 30.74 | 29.91 | 29.95 | 143,284 | -0.75(-2.44%) |
Aug 27, 2021 | 29.89 | 30.84 | 29.82 | 30.71 | 179,224 | +0.97(+3.27%) |
Aug 26, 2021 | 29.85 | 29.97 | 29.57 | 29.73 | 188,002 | -0.02(-0.06%) |
Aug 25, 2021 | 29.54 | 30.01 | 29.42 | 29.75 | 146,041 | +0.37(+1.26%) |
Aug 24, 2021 | 29.57 | 29.59 | 29.19 | 29.38 | 117,251 | -0.19(-0.63%) |
Aug 23, 2021 | 29.33 | 29.82 | 28.99 | 29.57 | 121,767 | +0.30(+1.01%) |
Aug 20, 2021 | 28.69 | 29.53 | 28.69 | 29.27 | 589,780 | +0.53(+1.84%) |
Aug 19, 2021 | 29.00 | 29.38 | 28.45 | 28.74 | 148,846 | -0.54(-1.84%) |
Aug 18, 2021 | 29.39 | 29.78 | 29.22 | 29.28 | 136,569 | -0.28(-0.94%) |
Aug 17, 2021 | 30.00 | 30.12 | 29.19 | 29.56 | 160,419 | -0.64(-2.12%) |
Aug 16, 2021 | 29.46 | 30.26 | 29.13 | 30.20 | 164,187 | +0.56(+1.90%) |
Aug 13, 2021 | 29.49 | 29.71 | 29.20 | 29.63 | 94,973 | +0.38(+1.29%) |
Aug 12, 2021 | 29.85 | 29.85 | 29.18 | 29.25 | 95,340 | -0.47(-1.58%) |
Aug 11, 2021 | 29.78 | 30.04 | 29.38 | 29.73 | 123,490 | -0.18(-0.59%) |
Aug 10, 2021 | 29.20 | 29.92 | 29.13 | 29.90 | 152,501 | +0.66(+2.27%) |
Aug 09, 2021 | 28.72 | 29.55 | 28.45 | 29.24 | 135,880 | +0.54(+1.90%) |
Aug 06, 2021 | 28.56 | 29.09 | 28.56 | 28.69 | 159,328 | +0.28(+0.97%) |
Aug 05, 2021 | 28.59 | 28.74 | 28.18 | 28.42 | 176,231 | -0.07(-0.26%) |
Aug 04, 2021 | 28.97 | 29.40 | 27.86 | 28.49 | 151,324 | -0.37(-1.28%) |
Aug 03, 2021 | 28.31 | 29.06 | 28.02 | 28.86 | 218,071 | +0.55(+1.96%) |
Aug 02, 2021 | 28.47 | 28.91 | 28.10 | 28.30 | 212,907 | -0.17(-0.58%) |
Jul 30, 2021 | 28.39 | 28.94 | 28.29 | 28.47 | 209,140 | +0.24(+0.85%) |
Jul 29, 2021 | 28.32 | 28.80 | 28.19 | 28.23 | 294,325 | +0.23(+0.82%) |
Jul 28, 2021 | 27.94 | 28.42 | 27.70 | 28.00 | 238,354 | -0.24(-0.85%) |
Jul 27, 2021 | 28.83 | 28.86 | 28.21 | 28.24 | 158,673 | -0.78(-2.67%) |
Jul 26, 2021 | 28.84 | 29.31 | 28.79 | 29.01 | 80,818 | +0.18(+0.64%) |
Jul 23, 2021 | 28.22 | 29.00 | 27.75 | 28.83 | 229,436 | +0.71(+2.53%) |
Jul 22, 2021 | 29.00 | 29.12 | 28.05 | 28.12 | 92,910 | -1.05(-3.61%) |
Jul 21, 2021 | 29.46 | 29.94 | 29.03 | 29.17 | 115,218 | +0.03(+0.10%) |
Jul 20, 2021 | 29.11 | 29.94 | 29.11 | 29.14 | 228,849 | +0.18(+0.60%) |
Jul 19, 2021 | 29.14 | 29.21 | 28.72 | 28.97 | 173,446 | -0.50(-1.69%) |
Jul 16, 2021 | 29.82 | 29.82 | 29.30 | 29.47 | 95,062 | -0.08(-0.28%) |
Jul 15, 2021 | 29.11 | 29.61 | 29.06 | 29.55 | 91,894 | +0.28(+0.95%) |
Jul 14, 2021 | 29.48 | 29.57 | 29.06 | 29.27 | 90,826 | -0.14(-0.47%) |
Jul 13, 2021 | 29.91 | 30.20 | 29.34 | 29.41 | 158,952 | -0.50(-1.67%) |
Jul 12, 2021 | 29.78 | 29.92 | 29.45 | 29.91 | 129,449 | +0.14(+0.46%) |
Jul 09, 2021 | 29.25 | 30.04 | 29.25 | 29.77 | 138,481 | +0.84(+2.90%) |
Jul 08, 2021 | 28.83 | 29.38 | 28.75 | 28.93 | 164,602 | -0.44(-1.51%) |
Jul 07, 2021 | 29.57 | 29.96 | 29.19 | 29.37 | 126,695 | -0.29(-0.96%) |
Jul 06, 2021 | 29.97 | 29.97 | 29.36 | 29.66 | 137,490 | -0.36(-1.20%) |
Jul 02, 2021 | 30.50 | 30.50 | 29.97 | 30.02 | 76,143 | -0.55(-1.81%) |
Jul 01, 2021 | 30.48 | 30.90 | 30.33 | 30.57 | 132,680 | +0.24(+0.79%) |
Jun 30, 2021 | 29.68 | 30.58 | 29.68 | 30.33 | 132,884 | +0.54(+1.80%) |
Jun 29, 2021 | 30.24 | 30.24 | 29.64 | 29.80 | 124,289 | -0.45(-1.49%) |
Jun 28, 2021 | 30.54 | 30.66 | 30.16 | 30.25 | 123,184 | -0.45(-1.47%) |
Jun 25, 2021 | 31.19 | 31.45 | 30.70 | 30.70 | 415,503 | -0.35(-1.13%) |
Jun 24, 2021 | 30.72 | 31.14 | 30.39 | 31.05 | 75,655 | +0.53(+1.72%) |
Jun 23, 2021 | 30.39 | 30.76 | 30.39 | 30.53 | 96,611 | +0.06(+0.18%) |
Jun 22, 2021 | 30.32 | 30.68 | 30.05 | 30.47 | 93,694 | +0.13(+0.43%) |
Jun 21, 2021 | 30.17 | 30.43 | 29.77 | 30.34 | 300,690 | +0.46(+1.54%) |
Jun 18, 2021 | 30.58 | 30.58 | 29.82 | 29.88 | 249,118 | -0.90(-2.94%) |
Jun 17, 2021 | 31.40 | 31.40 | 30.25 | 30.79 | 128,000 | -0.72(-2.28%) |
Jun 16, 2021 | 31.73 | 31.94 | 31.42 | 31.51 | 114,243 | -0.37(-1.16%) |
Jun 15, 2021 | 31.83 | 31.96 | 31.30 | 31.87 | 156,282 | +0.03(+0.09%) |
Jun 14, 2021 | 32.12 | 32.41 | 31.60 | 31.85 | 120,236 | -0.28(-0.86%) |
Jun 11, 2021 | 32.29 | 32.44 | 31.91 | 32.12 | 165,455 | +0.14(+0.43%) |
Jun 10, 2021 | 32.11 | 32.29 | 31.71 | 31.99 | 122,045 | -0.18(-0.57%) |
Jun 09, 2021 | 32.28 | 32.29 | 32.03 | 32.17 | 130,216 | -0.18(-0.57%) |
Jun 08, 2021 | 32.35 | 32.48 | 31.98 | 32.35 | 147,129 | -0.04(-0.11%) |
Jun 07, 2021 | 32.25 | 32.44 | 32.02 | 32.39 | 132,909 | +0.07(+0.23%) |
Jun 04, 2021 | 32.23 | 32.35 | 31.93 | 32.32 | 118,740 | +0.07(+0.23%) |
Jun 03, 2021 | 32.01 | 32.24 | 31.77 | 32.24 | 152,319 | +0.14(+0.43%) |
Jun 02, 2021 | 31.75 | 32.26 | 31.39 | 32.11 | 350,584 | +0.50(+1.58%) |
Jun 01, 2021 | 30.93 | 31.70 | 30.73 | 31.61 | 156,516 | +0.73(+2.36%) |
May 28, 2021 | 30.86 | 30.96 | 30.44 | 30.88 | 112,537 | +0.22(+0.72%) |
May 27, 2021 | 31.59 | 31.64 | 30.65 | 30.66 | 259,204 | -0.56(-1.80%) |
May 26, 2021 | 31.49 | 31.59 | 31.18 | 31.22 | 129,639 | -0.27(-0.85%) |
May 25, 2021 | 32.00 | 32.00 | 31.46 | 31.49 | 166,719 | -0.58(-1.81%) |
May 24, 2021 | 32.11 | 32.25 | 31.80 | 32.07 | 148,644 | -0.01(-0.03%) |
May 21, 2021 | 32.11 | 32.39 | 31.88 | 32.08 | 456,348 | +0.18(+0.58%) |
May 20, 2021 | 32.35 | 32.64 | 31.64 | 31.89 | 134,341 | -0.75(-2.29%) |
May 19, 2021 | 32.47 | 32.73 | 31.77 | 32.64 | 161,950 | +0.03(+0.08%) |
May 18, 2021 | 33.53 | 33.56 | 32.50 | 32.61 | 231,999 | -0.89(-2.67%) |
May 17, 2021 | 32.80 | 33.65 | 32.63 | 33.51 | 245,065 | +0.63(+1.90%) |
May 14, 2021 | 32.58 | 33.21 | 32.57 | 32.88 | 241,425 | +0.33(+1.02%) |
May 13, 2021 | 30.61 | 32.65 | 30.46 | 32.55 | 259,856 | +2.00(+6.53%) |
May 12, 2021 | 30.86 | 31.35 | 30.40 | 30.55 | 177,652 | -0.32(-1.04%) |
May 11, 2021 | 31.35 | 31.50 | 30.73 | 30.88 | 296,285 | -0.38(-1.21%) |
May 10, 2021 | 31.50 | 32.00 | 31.15 | 31.25 | 246,136 | -0.35(-1.11%) |
May 07, 2021 | 31.87 | 32.11 | 31.16 | 31.60 | 177,424 | -0.20(-0.64%) |
May 06, 2021 | 31.81 | 31.86 | 30.65 | 31.81 | 279,369 | -0.06(-0.17%) |
May 05, 2021 | 30.46 | 32.01 | 28.38 | 31.86 | 554,785 | +5.31(+19.99%) |
May 04, 2021 | 26.81 | 27.09 | 26.46 | 26.55 | 147,020 | -0.29(-1.06%) |
May 03, 2021 | 25.93 | 26.86 | 25.93 | 26.84 | 210,634 | +0.89(+3.44%) |
Apr 30, 2021 | 26.06 | 26.24 | 25.84 | 25.95 | 146,298 | -0.30(-1.16%) |
Apr 29, 2021 | 26.13 | 26.57 | 26.08 | 26.25 | 76,443 | +0.16(+0.60%) |
Apr 28, 2021 | 26.49 | 26.73 | 26.06 | 26.09 | 103,301 | -0.40(-1.53%) |
Apr 27, 2021 | 26.91 | 26.92 | 26.29 | 26.50 | 182,053 | -0.19(-0.72%) |
Apr 26, 2021 | 27.38 | 27.57 | 26.67 | 26.69 | 96,815 | -0.59(-2.16%) |
Apr 23, 2021 | 27.10 | 27.54 | 26.78 | 27.28 | 164,015 | +0.30(+1.13%) |
Apr 22, 2021 | 27.39 | 27.40 | 26.90 | 26.98 | 119,823 | -0.36(-1.31%) |
Apr 21, 2021 | 26.76 | 27.37 | 26.73 | 27.33 | 108,902 | +0.75(+2.80%) |
Apr 20, 2021 | 26.66 | 26.95 | 26.38 | 26.59 | 136,283 | -0.29(-1.10%) |
Apr 19, 2021 | 27.03 | 27.03 | 26.60 | 26.88 | 85,364 | -0.07(-0.27%) |
Apr 16, 2021 | 26.86 | 27.08 | 26.56 | 26.96 | 136,081 | +0.30(+1.14%) |
Apr 15, 2021 | 26.70 | 26.80 | 26.29 | 26.65 | 81,466 | +0.06(+0.21%) |
Apr 14, 2021 | 26.16 | 26.79 | 26.15 | 26.60 | 100,961 | +0.52(+1.98%) |
Apr 13, 2021 | 26.19 | 26.42 | 25.79 | 26.08 | 109,949 | -0.27(-1.01%) |
Apr 12, 2021 | 26.33 | 26.52 | 26.08 | 26.35 | 101,180 | +0.00(+0.00%) |
Apr 09, 2021 | 26.25 | 26.37 | 25.91 | 26.35 | 165,645 | +0.23(+0.88%) |
Apr 08, 2021 | 26.06 | 26.18 | 25.55 | 26.12 | 157,747 | +0.12(+0.46%) |
Apr 07, 2021 | 26.84 | 26.92 | 25.81 | 26.00 | 137,082 | -0.82(-3.05%) |
Apr 06, 2021 | 26.89 | 27.21 | 26.60 | 26.82 | 132,338 | +0.08(+0.31%) |
Apr 05, 2021 | 26.61 | 26.88 | 26.54 | 26.74 | 112,502 | +0.24(+0.90%) |
Apr 01, 2021 | 26.22 | 26.60 | 25.95 | 26.50 | 134,125 | +0.16(+0.59%) |
Mar 31, 2021 | 26.38 | 26.71 | 26.06 | 26.34 | 209,439 | -0.04(-0.14%) |
Mar 30, 2021 | 26.66 | 26.82 | 26.10 | 26.38 | 115,353 | -0.13(-0.49%) |
Mar 29, 2021 | 26.24 | 27.02 | 26.19 | 26.51 | 215,428 | +0.07(+0.28%) |
Mar 26, 2021 | 26.01 | 26.45 | 25.83 | 26.43 | 159,885 | +0.62(+2.39%) |
Mar 25, 2021 | 25.44 | 25.89 | 25.05 | 25.82 | 129,211 | +0.29(+1.12%) |
Mar 24, 2021 | 25.95 | 26.49 | 25.52 | 25.53 | 197,108 | -0.25(-0.96%) |
Mar 23, 2021 | 26.00 | 26.29 | 25.60 | 25.78 | 176,470 | -0.53(-2.03%) |
Mar 22, 2021 | 27.86 | 27.90 | 26.07 | 26.31 | 142,405 | -1.70(-6.08%) |
Mar 19, 2021 | 28.36 | 28.42 | 27.41 | 28.02 | 572,043 | +0.53(+1.94%) |
Mar 18, 2021 | 27.38 | 27.90 | 27.26 | 27.48 | 133,416 | +0.04(+0.13%) |
Mar 17, 2021 | 27.50 | 27.63 | 26.86 | 27.44 | 114,936 | -0.05(-0.17%) |
Mar 16, 2021 | 27.61 | 27.61 | 27.21 | 27.49 | 96,343 | -0.34(-1.22%) |
Mar 15, 2021 | 28.01 | 28.23 | 27.56 | 27.83 | 128,254 | -0.30(-1.08%) |
Mar 12, 2021 | 27.96 | 28.38 | 27.71 | 28.13 | 158,472 | +0.35(+1.26%) |
Mar 11, 2021 | 27.60 | 27.92 | 27.37 | 27.79 | 149,272 | +0.31(+1.14%) |
Mar 10, 2021 | 27.16 | 27.70 | 26.80 | 27.47 | 242,959 | +0.48(+1.77%) |
Mar 09, 2021 | 27.31 | 27.59 | 26.58 | 26.99 | 234,109 | -0.31(-1.15%) |
Mar 08, 2021 | 26.16 | 27.41 | 26.07 | 27.31 | 259,527 | +1.20(+4.60%) |
Mar 05, 2021 | 25.05 | 26.11 | 25.02 | 26.11 | 229,784 | +1.26(+5.06%) |
Mar 04, 2021 | 24.89 | 25.41 | 24.50 | 24.85 | 264,254 | +0.07(+0.30%) |
Mar 03, 2021 | 24.15 | 25.05 | 23.95 | 24.78 | 173,750 | +0.65(+2.70%) |
Mar 02, 2021 | 23.84 | 24.63 | 23.74 | 24.12 | 295,896 | +0.42(+1.78%) |
Mar 01, 2021 | 23.67 | 24.22 | 23.28 | 23.70 | 191,355 | +0.10(+0.43%) |
Feb 26, 2021 | 23.28 | 24.12 | 23.21 | 23.60 | 215,934 | +0.53(+2.31%) |
Feb 25, 2021 | 24.27 | 24.49 | 22.74 | 23.07 | 246,250 | -1.27(-5.24%) |
Feb 24, 2021 | 25.53 | 26.88 | 23.97 | 24.34 | 338,522 | -0.64(-2.57%) |
Feb 23, 2021 | 23.57 | 25.66 | 23.36 | 24.99 | 311,719 | +0.95(+3.97%) |
Feb 22, 2021 | 23.13 | 24.04 | 23.12 | 24.03 | 254,762 | +0.83(+3.56%) |
Feb 19, 2021 | 23.27 | 23.56 | 23.08 | 23.21 | 229,893 | -0.03(-0.12%) |
Feb 18, 2021 | 23.54 | 24.13 | 23.24 | 23.24 | 224,981 | -0.28(-1.21%) |
Feb 17, 2021 | 23.84 | 24.13 | 23.50 | 23.52 | 123,372 | -0.40(-1.69%) |
Feb 16, 2021 | 24.76 | 24.88 | 23.90 | 23.92 | 197,514 | -0.56(-2.28%) |
Feb 12, 2021 | 24.20 | 24.61 | 24.02 | 24.48 | 88,445 | +0.02(+0.08%) |
Feb 11, 2021 | 24.46 | 24.65 | 23.97 | 24.46 | 134,374 | +0.08(+0.34%) |
Feb 10, 2021 | 24.75 | 24.83 | 23.94 | 24.38 | 144,750 | -0.30(-1.23%) |
Feb 09, 2021 | 24.08 | 24.74 | 23.97 | 24.68 | 129,825 | +0.67(+2.79%) |
Feb 08, 2021 | 23.57 | 24.06 | 23.35 | 24.01 | 131,896 | +0.58(+2.46%) |
Feb 05, 2021 | 23.35 | 23.47 | 22.98 | 23.44 | 127,379 | +0.34(+1.47%) |
Feb 04, 2021 | 22.70 | 23.31 | 22.54 | 23.10 | 125,129 | +0.44(+1.94%) |
Feb 03, 2021 | 22.44 | 22.75 | 22.23 | 22.66 | 118,075 | +0.12(+0.53%) |
Feb 02, 2021 | 22.59 | 22.72 | 22.12 | 22.54 | 98,520 | +0.20(+0.90%) |
Feb 01, 2021 | 22.57 | 22.60 | 21.94 | 22.34 | 129,196 | -0.10(-0.45%) |
Jan 29, 2021 | 23.02 | 23.13 | 22.41 | 22.44 | 193,250 | -0.39(-1.69%) |
Jan 28, 2021 | 23.29 | 23.50 | 22.24 | 22.82 | 249,640 | -0.36(-1.54%) |
Jan 27, 2021 | 22.61 | 23.44 | 22.40 | 23.18 | 214,226 | +0.40(+1.77%) |
Jan 26, 2021 | 22.44 | 22.92 | 22.33 | 22.78 | 175,341 | +0.61(+2.73%) |
Jan 25, 2021 | 21.86 | 22.22 | 21.02 | 22.17 | 418,001 | +0.14(+0.62%) |
Jan 22, 2021 | 22.33 | 22.47 | 21.83 | 22.03 | 192,595 | -0.50(-2.24%) |
Jan 21, 2021 | 23.43 | 23.43 | 22.50 | 22.54 | 144,119 | -0.91(-3.87%) |
Jan 20, 2021 | 22.71 | 23.69 | 22.69 | 23.45 | 270,725 | +0.80(+3.52%) |
Jan 19, 2021 | 22.74 | 22.74 | 22.44 | 22.65 | 215,191 | +0.14(+0.61%) |
Jan 15, 2021 | 22.48 | 22.91 | 22.36 | 22.51 | 280,060 | -0.18(-0.81%) |
Jan 14, 2021 | 22.94 | 23.25 | 22.63 | 22.69 | 250,818 | -0.07(-0.32%) |
Jan 13, 2021 | 22.93 | 23.08 | 22.69 | 22.77 | 98,669 | -0.15(-0.64%) |
Jan 12, 2021 | 22.93 | 23.12 | 22.76 | 22.91 | 102,906 | +0.05(+0.24%) |
Jan 11, 2021 | 23.10 | 23.35 | 22.77 | 22.86 | 157,223 | -0.45(-1.93%) |
Jan 08, 2021 | 23.86 | 23.86 | 23.10 | 23.31 | 221,059 | -0.47(-1.97%) |
Jan 07, 2021 | 23.68 | 23.95 | 23.51 | 23.78 | 179,975 | +0.15(+0.62%) |
Jan 06, 2021 | 22.80 | 23.71 | 22.80 | 23.63 | 343,210 | +1.16(+5.18%) |
Jan 05, 2021 | 22.16 | 22.67 | 22.11 | 22.47 | 139,796 | +0.28(+1.24%) |
Jan 04, 2021 | 22.27 | 22.33 | 21.60 | 22.19 | 150,770 | +0.12(+0.54%) |
Dec 31, 2020 | 22.07 | 22.07 | 22.07 | 97,921 | -0.04(-0.17%) | |
Dec 30, 2020 | 22.27 | 22.40 | 22.03 | 22.11 | 97,921 | -0.18(-0.82%) |
Dec 29, 2020 | 23.08 | 23.18 | 22.22 | 22.29 | 147,751 | -0.90(-3.88%) |
Dec 28, 2020 | 23.09 | 23.52 | 23.03 | 23.19 | 145,200 | +0.26(+1.12%) |
Dec 24, 2020 | 22.93 | 22.95 | 22.58 | 22.93 | 101,968 | +0.19(+0.85%) |
Dec 23, 2020 | 22.19 | 22.97 | 22.19 | 22.74 | 161,654 | +0.51(+2.31%) |
Dec 22, 2020 | 22.11 | 22.41 | 21.86 | 22.23 | 231,372 | -0.10(-0.45%) |
Dec 21, 2020 | 22.69 | 22.99 | 22.14 | 22.33 | 242,995 | -0.75(-3.26%) |
Dec 18, 2020 | 23.57 | 23.96 | 23.03 | 23.08 | 625,118 | -0.42(-1.79%) |
Dec 17, 2020 | 23.65 | 23.93 | 23.28 | 23.50 | 225,257 | -0.14(-0.58%) |
Dec 16, 2020 | 23.84 | 24.22 | 23.61 | 23.64 | 225,954 | -0.22(-0.92%) |
Dec 15, 2020 | 23.60 | 23.99 | 23.60 | 23.86 | 178,886 | +0.08(+0.35%) |
Dec 14, 2020 | 23.91 | 24.44 | 23.76 | 23.78 | 237,178 | -0.01(-0.04%) |
Dec 11, 2020 | 23.61 | 24.12 | 23.53 | 23.79 | 315,503 | -0.04(-0.15%) |
Dec 10, 2020 | 23.66 | 23.92 | 23.52 | 23.82 | 138,765 | +0.17(+0.70%) |
Dec 09, 2020 | 23.98 | 24.18 | 23.53 | 23.66 | 149,888 | -0.12(-0.50%) |
Dec 08, 2020 | 23.15 | 23.97 | 23.15 | 23.78 | 165,009 | +0.46(+1.97%) |
Dec 07, 2020 | 23.75 | 23.98 | 23.27 | 23.32 | 141,593 | -0.33(-1.40%) |
Dec 04, 2020 | 23.34 | 23.68 | 23.13 | 23.65 | 147,445 | +0.51(+2.22%) |
Dec 03, 2020 | 22.91 | 23.25 | 22.78 | 23.13 | 149,422 | +0.19(+0.84%) |
Dec 02, 2020 | 23.06 | 23.13 | 22.78 | 22.94 | 123,768 | -0.13(-0.56%) |
Dec 01, 2020 | 23.44 | 23.66 | 22.64 | 23.07 | 305,149 | -0.21(-0.91%) |
Nov 30, 2020 | 22.87 | 23.38 | 22.37 | 23.28 | 209,734 | +0.33(+1.44%) |
Nov 27, 2020 | 22.92 | 23.08 | 22.75 | 22.95 | 108,185 | -0.13(-0.56%) |
Nov 25, 2020 | 23.16 | 23.71 | 22.91 | 23.08 | 146,682 | -0.42(-1.79%) |
Nov 24, 2020 | 22.75 | 23.60 | 22.36 | 23.50 | 175,248 | +0.95(+4.23%) |
Nov 23, 2020 | 22.36 | 22.72 | 22.10 | 22.55 | 170,719 | +0.43(+1.95%) |
Nov 20, 2020 | 22.09 | 22.14 | 21.76 | 22.12 | 104,477 | -0.21(-0.94%) |
Nov 19, 2020 | 22.23 | 22.36 | 21.66 | 22.33 | 125,260 | +0.24(+1.08%) |
Nov 18, 2020 | 21.90 | 22.28 | 21.32 | 22.09 | 625,795 | +0.33(+1.52%) |
Nov 17, 2020 | 22.16 | 22.27 | 21.68 | 21.76 | 140,484 | -0.67(-2.98%) |
Nov 16, 2020 | 21.75 | 22.53 | 21.66 | 22.43 | 178,426 | +1.22(+5.75%) |
Nov 13, 2020 | 20.93 | 21.26 | 20.56 | 21.21 | 138,939 | +0.50(+2.39%) |
Nov 12, 2020 | 20.82 | 21.03 | 20.50 | 20.71 | 201,248 | -0.39(-1.83%) |
Nov 11, 2020 | 21.13 | 21.25 | 20.61 | 21.10 | 123,423 | +0.10(+0.48%) |
Nov 10, 2020 | 20.48 | 21.32 | 20.41 | 21.00 | 215,051 | +0.85(+4.23%) |
Nov 09, 2020 | 20.76 | 21.25 | 20.03 | 20.15 | 199,273 | +0.78(+4.02%) |
Nov 06, 2020 | 20.34 | 20.38 | 19.19 | 19.37 | 159,320 | -0.77(-3.81%) |
Nov 05, 2020 | 19.14 | 20.26 | 18.98 | 20.13 | 250,431 | +1.17(+6.16%) |
Nov 04, 2020 | 19.60 | 19.62 | 18.90 | 18.96 | 213,371 | -1.09(-5.42%) |
Nov 03, 2020 | 20.21 | 20.48 | 19.86 | 20.05 | 166,503 | +0.26(+1.34%) |
Nov 02, 2020 | 20.08 | 20.11 | 19.48 | 19.79 | 134,675 | +0.14(+0.70%) |
Oct 30, 2020 | 19.99 | 20.12 | 19.45 | 19.65 | 196,904 | -0.38(-1.91%) |
Oct 29, 2020 | 20.08 | 20.48 | 19.77 | 20.03 | 174,517 | -0.22(-1.08%) |
Oct 28, 2020 | 21.50 | 22.19 | 20.22 | 20.25 | 213,043 | -1.71(-7.77%) |
Oct 27, 2020 | 22.11 | 22.36 | 21.88 | 21.96 | 76,069 | -0.29(-1.31%) |
Oct 26, 2020 | 22.70 | 22.70 | 22.14 | 22.25 | 71,990 | -0.59(-2.60%) |
Oct 23, 2020 | 22.99 | 23.08 | 22.70 | 22.84 | 97,082 | +0.01(+0.04%) |
Oct 22, 2020 | 22.61 | 22.89 | 22.20 | 22.83 | 108,282 | +0.48(+2.16%) |
Oct 21, 2020 | 22.26 | 22.40 | 21.99 | 22.35 | 89,954 | +0.16(+0.70%) |
Oct 20, 2020 | 22.25 | 22.40 | 22.10 | 22.20 | 80,000 | +0.20(+0.91%) |
Oct 19, 2020 | 22.58 | 22.71 | 21.95 | 21.99 | 73,573 | -0.48(-2.15%) |
Oct 16, 2020 | 22.59 | 22.80 | 22.33 | 22.48 | 102,780 | -0.19(-0.85%) |
Oct 15, 2020 | 21.63 | 22.75 | 21.63 | 22.67 | 154,622 | +0.90(+4.15%) |
Oct 14, 2020 | 21.90 | 22.17 | 21.62 | 21.77 | 147,582 | -0.16(-0.71%) |
Oct 13, 2020 | 21.70 | 21.97 | 21.66 | 21.92 | 87,033 | -0.05(-0.25%) |
Oct 12, 2020 | 21.32 | 22.08 | 21.32 | 21.98 | 117,220 | +0.51(+2.38%) |
Oct 09, 2020 | 21.68 | 21.81 | 21.34 | 21.46 | 98,507 | -0.01(-0.04%) |
Oct 08, 2020 | 21.57 | 21.71 | 21.26 | 21.47 | 99,142 | +0.12(+0.56%) |
Oct 07, 2020 | 21.55 | 21.72 | 21.33 | 21.36 | 147,351 | -0.06(-0.30%) |
Oct 06, 2020 | 21.50 | 22.04 | 21.39 | 21.42 | 181,379 | +0.09(+0.43%) |
Oct 05, 2020 | 20.97 | 21.37 | 20.89 | 21.33 | 140,822 | +0.46(+2.19%) |
Oct 02, 2020 | 20.30 | 20.93 | 20.30 | 20.87 | 130,721 | +0.27(+1.33%) |
Oct 01, 2020 | 20.99 | 20.99 | 20.44 | 20.60 | 99,872 | -0.32(-1.53%) |
Sep 30, 2020 | 20.62 | 21.09 | 20.62 | 20.92 | 187,729 | +0.38(+1.87%) |
Sep 29, 2020 | 20.63 | 20.84 | 20.50 | 20.53 | 129,284 | -0.05(-0.27%) |
Sep 28, 2020 | 20.44 | 20.99 | 20.44 | 20.59 | 166,835 | +0.21(+1.03%) |
Sep 25, 2020 | 20.09 | 20.61 | 20.07 | 20.38 | 147,596 | +0.09(+0.45%) |
Sep 24, 2020 | 19.58 | 20.67 | 19.30 | 20.29 | 236,105 | +0.74(+3.78%) |
Sep 23, 2020 | 20.44 | 20.85 | 19.52 | 19.55 | 318,352 | -0.86(-4.20%) |
Sep 22, 2020 | 20.60 | 20.94 | 20.30 | 20.41 | 152,451 | -0.18(-0.89%) |
Sep 21, 2020 | 21.23 | 21.31 | 20.40 | 20.59 | 234,946 | -0.98(-4.53%) |
Sep 18, 2020 | 21.82 | 22.13 | 21.48 | 21.57 | 492,645 | -0.26(-1.17%) |
Sep 17, 2020 | 21.53 | 21.98 | 21.35 | 21.82 | 130,260 | +0.13(+0.59%) |
Sep 16, 2020 | 21.76 | 21.98 | 21.63 | 21.69 | 135,928 | +0.07(+0.34%) |
Sep 15, 2020 | 21.65 | 21.85 | 21.55 | 21.62 | 87,273 | +0.00(+0.00%) |
Sep 14, 2020 | 21.85 | 21.92 | 21.59 | 21.62 | 127,084 | -0.21(-0.96%) |
Sep 11, 2020 | 21.87 | 22.08 | 21.52 | 21.83 | 207,642 | -0.09(-0.42%) |
Sep 10, 2020 | 22.00 | 22.35 | 21.88 | 21.92 | 182,613 | +0.02(+0.08%) |
Sep 09, 2020 | 21.88 | 22.13 | 21.73 | 21.90 | 174,547 | +0.20(+0.93%) |
Sep 08, 2020 | 21.26 | 21.84 | 20.96 | 21.70 | 217,016 | +0.41(+1.93%) |
Sep 04, 2020 | 21.61 | 21.69 | 20.94 | 21.29 | 126,996 | -0.03(-0.13%) |
Sep 03, 2020 | 21.33 | 21.83 | 21.00 | 21.32 | 165,350 | +0.08(+0.39%) |
Sep 02, 2020 | 21.18 | 21.50 | 21.13 | 21.24 | 219,870 | +0.08(+0.39%) |