Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.65 | 57.47 | 55.80 | 56.83 | 78,685 | +0.10(+0.18%) |
Aug 30, 2021 | 57.47 | 57.65 | 56.19 | 56.73 | 62,683 | -0.57(-0.99%) |
Aug 27, 2021 | 55.22 | 57.52 | 53.92 | 57.30 | 108,484 | +2.25(+4.09%) |
Aug 26, 2021 | 53.20 | 55.48 | 53.20 | 55.05 | 110,860 | +1.92(+3.61%) |
Aug 25, 2021 | 52.85 | 53.64 | 50.40 | 53.13 | 58,346 | +0.52(+0.99%) |
Aug 24, 2021 | 53.23 | 53.35 | 52.12 | 52.61 | 57,754 | -0.39(-0.74%) |
Aug 23, 2021 | 53.16 | 53.57 | 52.73 | 53.00 | 68,900 | +0.09(+0.17%) |
Aug 20, 2021 | 49.96 | 53.03 | 49.96 | 52.91 | 73,573 | +2.71(+5.40%) |
Aug 19, 2021 | 48.70 | 50.70 | 48.70 | 50.20 | 76,822 | -0.09(-0.18%) |
Aug 18, 2021 | 51.70 | 52.00 | 50.18 | 50.29 | 40,801 | -1.32(-2.56%) |
Aug 17, 2021 | 52.72 | 52.90 | 50.98 | 51.61 | 79,147 | -2.13(-3.96%) |
Aug 16, 2021 | 56.56 | 56.56 | 53.40 | 53.74 | 83,570 | -3.12(-5.49%) |
Aug 13, 2021 | 57.99 | 59.34 | 56.44 | 56.86 | 47,381 | -1.05(-1.81%) |
Aug 12, 2021 | 57.40 | 58.42 | 56.47 | 57.91 | 58,160 | +0.59(+1.03%) |
Aug 11, 2021 | 56.36 | 57.66 | 55.52 | 57.32 | 46,534 | +0.98(+1.74%) |
Aug 10, 2021 | 54.09 | 56.96 | 54.09 | 56.34 | 52,088 | -0.26(-0.46%) |
Aug 09, 2021 | 56.68 | 57.43 | 55.82 | 56.60 | 41,438 | -0.34(-0.60%) |
Aug 06, 2021 | 57.55 | 58.39 | 56.11 | 56.94 | 52,329 | -0.28(-0.49%) |
Aug 05, 2021 | 55.19 | 57.40 | 55.19 | 57.22 | 52,948 | +2.20(+4.00%) |
Aug 04, 2021 | 55.17 | 55.77 | 54.45 | 55.02 | 41,845 | -0.71(-1.27%) |
Aug 03, 2021 | 56.22 | 56.22 | 54.29 | 55.73 | 62,291 | -0.21(-0.38%) |
Aug 02, 2021 | 56.07 | 57.66 | 55.71 | 55.94 | 78,517 | +0.38(+0.68%) |
Jul 30, 2021 | 56.14 | 56.85 | 54.21 | 55.56 | 58,726 | -0.73(-1.30%) |
Jul 29, 2021 | 57.11 | 57.61 | 55.80 | 56.29 | 47,994 | -0.44(-0.78%) |
Jul 28, 2021 | 56.47 | 57.01 | 56.47 | 56.73 | 67,157 | +1.89(+3.45%) |
Jul 27, 2021 | 56.12 | 56.74 | 53.51 | 54.84 | 91,916 | -1.80(-3.18%) |
Jul 26, 2021 | 54.98 | 56.79 | 53.90 | 56.64 | 74,222 | +2.06(+3.77%) |
Jul 23, 2021 | 55.00 | 56.48 | 53.91 | 54.58 | 53,903 | -0.14(-0.26%) |
Jul 22, 2021 | 56.76 | 56.95 | 54.39 | 54.72 | 55,437 | -2.12(-3.73%) |
Jul 21, 2021 | 55.88 | 57.31 | 55.52 | 56.84 | 75,768 | +1.52(+2.75%) |
Jul 20, 2021 | 54.50 | 56.75 | 53.97 | 55.32 | 154,777 | +1.20(+2.22%) |
Jul 19, 2021 | 53.87 | 55.29 | 51.76 | 54.12 | 87,933 | -1.29(-2.33%) |
Jul 16, 2021 | 57.57 | 58.20 | 55.21 | 55.41 | 123,807 | -1.44(-2.53%) |
Jul 15, 2021 | 56.54 | 57.38 | 56.19 | 56.85 | 71,855 | +0.05(+0.09%) |
Jul 14, 2021 | 57.71 | 57.72 | 56.51 | 56.80 | 75,363 | -0.21(-0.37%) |
Jul 13, 2021 | 57.37 | 57.78 | 54.87 | 57.01 | 110,480 | -0.56(-0.97%) |
Jul 12, 2021 | 57.33 | 57.92 | 56.99 | 57.57 | 83,860 | +0.24(+0.42%) |
Jul 09, 2021 | 56.01 | 57.52 | 53.89 | 57.33 | 49,385 | +1.64(+2.94%) |
Jul 08, 2021 | 54.28 | 55.88 | 49.02 | 55.69 | 95,042 | +0.00(+0.00%) |
Jul 07, 2021 | 58.64 | 58.91 | 55.05 | 55.69 | 104,760 | -2.76(-4.72%) |
Jul 06, 2021 | 57.56 | 59.60 | 56.35 | 58.45 | 242,271 | +1.22(+2.13%) |
Jul 02, 2021 | 57.25 | 57.78 | 56.59 | 57.23 | 48,732 | +0.25(+0.44%) |
Jul 01, 2021 | 57.12 | 58.56 | 55.89 | 56.98 | 79,527 | +0.11(+0.19%) |
Jun 30, 2021 | 56.42 | 57.15 | 54.85 | 56.87 | 292,500 | +0.12(+0.21%) |
Jun 29, 2021 | 57.21 | 58.99 | 55.85 | 56.75 | 89,046 | -0.18(-0.32%) |
Jun 28, 2021 | 56.12 | 56.99 | 56.02 | 56.93 | 95,406 | +1.04(+1.86%) |
Jun 25, 2021 | 57.03 | 57.03 | 55.54 | 55.89 | 292,342 | -1.14(-2.00%) |
Jun 24, 2021 | 55.53 | 57.59 | 55.53 | 57.03 | 116,643 | +1.93(+3.50%) |
Jun 23, 2021 | 54.30 | 55.65 | 54.30 | 55.10 | 64,577 | +0.83(+1.53%) |
Jun 22, 2021 | 53.92 | 54.30 | 52.17 | 54.27 | 48,366 | -0.07(-0.13%) |
Jun 21, 2021 | 54.92 | 55.51 | 53.72 | 54.34 | 114,368 | -0.05(-0.09%) |
Jun 18, 2021 | 53.16 | 55.74 | 52.66 | 54.39 | 251,032 | +0.02(+0.04%) |
Jun 17, 2021 | 53.49 | 55.55 | 53.49 | 54.37 | 69,203 | +0.44(+0.82%) |
Jun 16, 2021 | 53.72 | 54.12 | 49.93 | 53.93 | 115,540 | -0.18(-0.33%) |
Jun 15, 2021 | 56.07 | 56.07 | 53.87 | 54.11 | 152,702 | -1.96(-3.50%) |
Jun 14, 2021 | 56.47 | 57.72 | 55.83 | 56.07 | 86,641 | -0.22(-0.39%) |
Jun 11, 2021 | 54.86 | 56.31 | 54.77 | 56.29 | 135,839 | +1.60(+2.93%) |
Jun 10, 2021 | 55.30 | 56.23 | 54.52 | 54.69 | 74,031 | -0.34(-0.62%) |
Jun 09, 2021 | 58.30 | 59.36 | 54.64 | 55.03 | 98,112 | -2.98(-5.14%) |
Jun 08, 2021 | 57.60 | 58.17 | 56.43 | 58.01 | 127,745 | +1.18(+2.08%) |
Jun 07, 2021 | 55.02 | 56.93 | 54.39 | 56.83 | 112,092 | +2.28(+4.18%) |
Jun 04, 2021 | 53.64 | 55.13 | 52.90 | 54.55 | 131,719 | +1.30(+2.44%) |
Jun 03, 2021 | 51.70 | 53.64 | 51.50 | 53.25 | 137,277 | +0.90(+1.72%) |
Jun 02, 2021 | 52.22 | 52.93 | 51.11 | 52.35 | 885,760 | +0.14(+0.27%) |
Jun 01, 2021 | 51.25 | 52.41 | 49.43 | 52.21 | 176,531 | +1.42(+2.80%) |
May 28, 2021 | 52.08 | 52.52 | 50.24 | 50.79 | 144,418 | -1.44(-2.76%) |
May 27, 2021 | 53.46 | 53.46 | 51.54 | 52.23 | 184,784 | -0.66(-1.25%) |
May 26, 2021 | 50.74 | 53.09 | 50.73 | 52.89 | 94,237 | +2.28(+4.51%) |
May 25, 2021 | 50.77 | 51.82 | 50.45 | 50.61 | 75,713 | +0.40(+0.80%) |
May 24, 2021 | 49.52 | 50.78 | 49.52 | 50.21 | 76,183 | +1.19(+2.43%) |
May 21, 2021 | 48.68 | 49.29 | 47.72 | 49.02 | 74,321 | +1.13(+2.36%) |
May 20, 2021 | 46.95 | 47.91 | 46.08 | 47.89 | 87,077 | +0.83(+1.76%) |
May 19, 2021 | 45.50 | 47.41 | 43.03 | 47.06 | 137,800 | -0.22(-0.47%) |
May 18, 2021 | 47.96 | 49.14 | 47.25 | 47.28 | 98,383 | +0.10(+0.21%) |
May 17, 2021 | 47.63 | 47.85 | 44.75 | 47.18 | 66,836 | -0.87(-1.81%) |
May 14, 2021 | 46.77 | 48.16 | 46.42 | 48.05 | 53,263 | +2.05(+4.46%) |
May 13, 2021 | 46.20 | 47.27 | 44.69 | 46.00 | 73,301 | +0.25(+0.55%) |
May 12, 2021 | 47.58 | 48.52 | 45.35 | 45.75 | 90,849 | -2.59(-5.36%) |
May 11, 2021 | 47.37 | 49.01 | 46.68 | 48.34 | 104,315 | -1.18(-2.38%) |
May 10, 2021 | 52.10 | 52.85 | 49.32 | 49.52 | 120,632 | -2.63(-5.04%) |
May 07, 2021 | 51.40 | 52.70 | 51.40 | 52.15 | 76,486 | +0.90(+1.76%) |
May 06, 2021 | 50.33 | 51.27 | 49.30 | 51.25 | 133,582 | +1.14(+2.27%) |
May 05, 2021 | 50.25 | 50.75 | 48.75 | 50.11 | 64,928 | +0.33(+0.66%) |
May 04, 2021 | 50.19 | 50.50 | 48.25 | 49.78 | 108,976 | -0.89(-1.76%) |
May 03, 2021 | 51.25 | 52.11 | 50.26 | 50.67 | 141,810 | +0.26(+0.52%) |
Apr 30, 2021 | 50.60 | 51.37 | 50.06 | 50.41 | 71,500 | -0.91(-1.77%) |
Apr 29, 2021 | 53.65 | 53.65 | 50.17 | 51.32 | 99,224 | -1.84(-3.46%) |
Apr 28, 2021 | 52.34 | 53.76 | 51.45 | 53.16 | 80,757 | +0.78(+1.49%) |
Apr 27, 2021 | 52.88 | 53.76 | 51.73 | 52.38 | 94,108 | -0.16(-0.30%) |
Apr 26, 2021 | 51.64 | 53.17 | 51.60 | 52.54 | 71,286 | +1.55(+3.04%) |
Apr 23, 2021 | 51.34 | 52.39 | 50.77 | 50.99 | 156,800 | +0.17(+0.33%) |
Apr 22, 2021 | 50.13 | 52.82 | 49.55 | 50.82 | 117,218 | +0.30(+0.59%) |
Apr 21, 2021 | 48.36 | 51.22 | 47.31 | 50.52 | 151,482 | +2.19(+4.53%) |
Apr 20, 2021 | 48.66 | 49.60 | 47.69 | 48.33 | 103,735 | -0.92(-1.87%) |
Apr 19, 2021 | 50.02 | 50.44 | 48.40 | 49.25 | 96,722 | -1.19(-2.36%) |
Apr 16, 2021 | 50.00 | 51.39 | 49.25 | 50.44 | 92,000 | +0.64(+1.29%) |
Apr 15, 2021 | 50.34 | 50.34 | 48.81 | 49.80 | 64,819 | +0.50(+1.01%) |
Apr 14, 2021 | 49.35 | 50.61 | 48.98 | 49.30 | 71,893 | +0.00(+0.00%) |
Apr 13, 2021 | 48.53 | 50.21 | 48.02 | 49.30 | 103,001 | +0.19(+0.39%) |
Apr 12, 2021 | 50.37 | 51.00 | 48.00 | 49.11 | 80,168 | -1.31(-2.60%) |
Apr 09, 2021 | 50.24 | 50.89 | 48.49 | 50.42 | 91,900 | +0.16(+0.32%) |
Apr 08, 2021 | 49.30 | 50.36 | 48.44 | 50.26 | 96,429 | +1.59(+3.27%) |
Apr 07, 2021 | 50.89 | 51.04 | 48.41 | 48.67 | 71,811 | -2.39(-4.68%) |
Apr 06, 2021 | 50.50 | 51.36 | 50.07 | 51.06 | 77,368 | +0.58(+1.15%) |
Apr 05, 2021 | 50.77 | 51.17 | 50.01 | 50.48 | 104,620 | +0.70(+1.41%) |
Apr 01, 2021 | 48.34 | 50.61 | 48.34 | 49.78 | 126,700 | +1.82(+3.79%) |
Mar 31, 2021 | 46.81 | 49.47 | 46.56 | 47.96 | 256,278 | +1.44(+3.10%) |
Mar 30, 2021 | 45.74 | 46.90 | 44.75 | 46.52 | 117,039 | +0.98(+2.15%) |
Mar 29, 2021 | 48.05 | 49.95 | 45.19 | 45.54 | 173,237 | -2.80(-5.79%) |
Mar 26, 2021 | 48.27 | 50.05 | 46.85 | 48.34 | 200,500 | +0.27(+0.56%) |
Mar 25, 2021 | 46.20 | 48.42 | 45.80 | 48.07 | 312,306 | +0.93(+1.97%) |
Mar 24, 2021 | 50.89 | 52.60 | 46.98 | 47.14 | 185,959 | -3.00(-5.98%) |
Mar 23, 2021 | 51.48 | 53.62 | 49.60 | 50.14 | 160,940 | -1.79(-3.45%) |
Mar 22, 2021 | 55.24 | 56.31 | 51.64 | 51.93 | 208,071 | -2.44(-4.49%) |
Mar 19, 2021 | 54.04 | 56.48 | 51.64 | 54.37 | 332,900 | -0.14(-0.26%) |
Mar 18, 2021 | 59.12 | 59.12 | 54.32 | 54.51 | 121,336 | -4.26(-7.25%) |
Mar 17, 2021 | 56.80 | 59.02 | 55.02 | 58.77 | 101,338 | +1.43(+2.49%) |
Mar 16, 2021 | 58.34 | 60.96 | 56.68 | 57.34 | 139,393 | -1.15(-1.97%) |
Mar 15, 2021 | 59.27 | 59.82 | 56.75 | 58.49 | 193,894 | -1.43(-2.39%) |
Mar 12, 2021 | 61.20 | 61.20 | 59.51 | 59.92 | 110,400 | -1.33(-2.17%) |
Mar 11, 2021 | 57.88 | 61.44 | 57.88 | 61.25 | 106,076 | +4.25(+7.46%) |
Mar 10, 2021 | 55.73 | 57.66 | 55.53 | 57.00 | 107,385 | +1.53(+2.76%) |
Mar 09, 2021 | 56.36 | 57.42 | 54.26 | 55.47 | 254,000 | +1.43(+2.65%) |
Mar 08, 2021 | 54.41 | 56.86 | 53.88 | 54.04 | 156,856 | -0.11(-0.20%) |
Mar 05, 2021 | 52.54 | 54.79 | 50.13 | 54.15 | 344,300 | +2.11(+4.05%) |
Mar 04, 2021 | 59.00 | 59.17 | 50.00 | 52.04 | 418,696 | -7.17(-12.11%) |
Mar 03, 2021 | 61.01 | 62.70 | 58.51 | 59.21 | 278,290 | -2.16(-3.52%) |
Mar 02, 2021 | 61.65 | 63.13 | 60.89 | 61.37 | 476,688 | -1.54(-2.45%) |
Mar 01, 2021 | 61.06 | 64.09 | 59.68 | 62.91 | 269,975 | +3.32(+5.57%) |
Feb 26, 2021 | 58.75 | 61.21 | 58.28 | 59.59 | 300,000 | +0.64(+1.09%) |
Feb 25, 2021 | 60.26 | 61.27 | 58.78 | 58.95 | 230,286 | -1.21(-2.01%) |
Feb 24, 2021 | 59.08 | 61.49 | 58.34 | 60.16 | 199,504 | +1.00(+1.69%) |
Feb 23, 2021 | 58.62 | 60.55 | 58.00 | 59.16 | 292,437 | -0.81(-1.35%) |
Feb 22, 2021 | 56.03 | 60.02 | 55.18 | 59.97 | 184,473 | +2.72(+4.75%) |
Feb 19, 2021 | 55.71 | 58.24 | 55.62 | 57.25 | 171,700 | +1.76(+3.17%) |
Feb 18, 2021 | 55.32 | 57.37 | 54.25 | 55.49 | 139,789 | -0.11(-0.20%) |
Feb 17, 2021 | 54.85 | 57.21 | 54.01 | 55.60 | 179,167 | -0.02(-0.04%) |
Feb 16, 2021 | 56.71 | 56.87 | 54.28 | 55.62 | 166,043 | -0.74(-1.31%) |
Feb 12, 2021 | 55.55 | 57.26 | 54.34 | 56.36 | 285,600 | +0.67(+1.20%) |
Feb 11, 2021 | 54.81 | 55.97 | 54.04 | 55.69 | 126,874 | +1.01(+1.85%) |
Feb 10, 2021 | 53.60 | 55.31 | 52.69 | 54.68 | 347,336 | +1.07(+2.00%) |
Feb 09, 2021 | 48.00 | 53.86 | 47.75 | 53.61 | 307,198 | +5.79(+12.11%) |
Feb 08, 2021 | 45.45 | 47.82 | 45.25 | 47.82 | 235,157 | +2.75(+6.10%) |
Feb 05, 2021 | 43.82 | 45.08 | 43.21 | 45.07 | 98,000 | +1.32(+3.02%) |
Feb 04, 2021 | 43.08 | 44.37 | 41.97 | 43.75 | 182,516 | +1.09(+2.56%) |
Feb 03, 2021 | 41.90 | 43.77 | 41.90 | 42.66 | 304,888 | +0.83(+1.98%) |
Feb 02, 2021 | 38.75 | 42.47 | 38.75 | 41.83 | 185,311 | +3.34(+8.68%) |
Feb 01, 2021 | 37.13 | 38.65 | 35.80 | 38.49 | 214,466 | +1.70(+4.62%) |
Jan 29, 2021 | 39.04 | 39.52 | 36.20 | 36.79 | 312,800 | -2.94(-7.40%) |
Jan 28, 2021 | 40.26 | 40.78 | 38.76 | 39.73 | 257,754 | -0.53(-1.32%) |
Jan 27, 2021 | 44.79 | 45.54 | 39.12 | 40.26 | 619,973 | -9.61(-19.27%) |
Jan 26, 2021 | 48.51 | 51.30 | 47.99 | 49.87 | 400,522 | +1.48(+3.06%) |
Jan 25, 2021 | 45.12 | 48.73 | 45.11 | 48.39 | 206,583 | +3.51(+7.82%) |
Jan 22, 2021 | 42.97 | 45.37 | 42.09 | 44.88 | 171,700 | +1.66(+3.84%) |
Jan 21, 2021 | 43.30 | 43.69 | 42.31 | 43.22 | 110,807 | +0.66(+1.55%) |
Jan 20, 2021 | 41.23 | 42.57 | 40.70 | 42.56 | 102,375 | +1.33(+3.23%) |
Jan 19, 2021 | 43.30 | 43.93 | 40.82 | 41.23 | 202,892 | -1.27(-2.99%) |
Jan 15, 2021 | 42.48 | 43.03 | 41.91 | 42.50 | 105,100 | -0.05(-0.12%) |
Jan 14, 2021 | 41.32 | 43.09 | 41.32 | 42.55 | 154,021 | +1.45(+3.53%) |
Jan 13, 2021 | 40.57 | 41.45 | 40.56 | 41.10 | 89,071 | +0.55(+1.36%) |
Jan 12, 2021 | 39.55 | 40.64 | 39.26 | 40.55 | 74,003 | +1.07(+2.71%) |
Jan 11, 2021 | 38.65 | 39.87 | 38.00 | 39.48 | 92,257 | +0.14(+0.36%) |
Jan 08, 2021 | 40.21 | 40.44 | 38.45 | 39.34 | 84,300 | -0.85(-2.11%) |
Jan 07, 2021 | 39.96 | 40.44 | 38.23 | 40.19 | 172,774 | +0.32(+0.80%) |
Jan 06, 2021 | 38.26 | 40.18 | 37.59 | 39.87 | 296,779 | +1.83(+4.81%) |
Jan 05, 2021 | 36.89 | 38.30 | 36.80 | 38.04 | 100,414 | +0.92(+2.48%) |
Jan 04, 2021 | 38.40 | 38.50 | 36.68 | 37.12 | 128,733 | -1.26(-3.28%) |
Dec 31, 2020 | 38.38 | 38.38 | 38.38 | 55,977 | -0.29(-0.75%) | |
Dec 30, 2020 | 38.76 | 39.06 | 38.59 | 38.67 | 55,977 | +0.00(+0.00%) |
Dec 29, 2020 | 40.03 | 40.15 | 38.32 | 38.67 | 90,296 | -1.13(-2.84%) |
Dec 28, 2020 | 41.20 | 41.20 | 39.70 | 39.80 | 69,323 | -1.24(-3.02%) |
Dec 24, 2020 | 41.94 | 42.17 | 40.68 | 41.04 | 35,800 | -0.78(-1.87%) |
Dec 23, 2020 | 41.99 | 42.63 | 41.71 | 41.82 | 100,613 | -0.11(-0.26%) |
Dec 22, 2020 | 40.39 | 42.19 | 40.17 | 41.93 | 126,126 | +1.85(+4.62%) |
Dec 21, 2020 | 38.79 | 40.43 | 38.23 | 40.08 | 102,102 | +0.41(+1.03%) |
Dec 18, 2020 | 41.00 | 41.71 | 39.51 | 39.67 | 395,400 | -0.89(-2.19%) |
Dec 17, 2020 | 39.01 | 40.73 | 39.01 | 40.56 | 99,130 | +1.64(+4.21%) |
Dec 16, 2020 | 39.01 | 39.80 | 38.47 | 38.92 | 81,739 | -0.30(-0.76%) |
Dec 15, 2020 | 38.59 | 39.71 | 38.25 | 39.22 | 302,802 | +1.00(+2.62%) |
Dec 14, 2020 | 39.93 | 40.10 | 38.12 | 38.22 | 115,571 | -1.45(-3.66%) |
Dec 11, 2020 | 39.14 | 40.33 | 39.14 | 39.67 | 83,500 | -0.23(-0.58%) |
Dec 10, 2020 | 39.05 | 40.44 | 38.02 | 39.90 | 78,757 | +0.46(+1.17%) |
Dec 09, 2020 | 40.54 | 41.28 | 39.19 | 39.44 | 148,810 | -1.05(-2.59%) |
Dec 08, 2020 | 40.08 | 40.64 | 39.54 | 40.49 | 126,140 | +0.42(+1.05%) |
Dec 07, 2020 | 38.81 | 40.29 | 37.98 | 40.07 | 136,248 | +1.24(+3.19%) |
Dec 04, 2020 | 39.09 | 39.28 | 38.28 | 38.83 | 86,400 | +0.55(+1.44%) |
Dec 03, 2020 | 37.41 | 38.49 | 37.41 | 38.28 | 108,080 | +1.16(+3.13%) |
Dec 02, 2020 | 36.75 | 37.33 | 35.85 | 37.12 | 266,112 | -0.03(-0.08%) |
Dec 01, 2020 | 37.82 | 38.35 | 36.77 | 37.15 | 659,406 | -0.21(-0.56%) |
Nov 30, 2020 | 38.32 | 38.47 | 36.69 | 37.36 | 364,960 | -1.07(-2.78%) |
Nov 27, 2020 | 38.74 | 39.58 | 37.96 | 38.43 | 144,000 | -0.03(-0.08%) |
Nov 25, 2020 | 39.44 | 39.94 | 38.10 | 38.46 | 346,500 | +0.08(+0.21%) |
Nov 24, 2020 | 39.00 | 40.10 | 38.30 | 38.38 | 173,051 | -0.01(-0.03%) |
Nov 23, 2020 | 41.24 | 41.45 | 37.98 | 38.39 | 252,804 | -2.27(-5.58%) |
Nov 20, 2020 | 40.86 | 42.34 | 40.55 | 40.66 | 395,900 | +1.01(+2.55%) |
Nov 19, 2020 | 37.40 | 39.72 | 37.40 | 39.65 | 226,635 | +2.00(+5.31%) |
Nov 18, 2020 | 36.00 | 38.71 | 35.53 | 37.65 | 316,457 | +1.62(+4.50%) |
Nov 17, 2020 | 33.61 | 36.26 | 33.47 | 36.03 | 224,988 | +1.98(+5.81%) |
Nov 16, 2020 | 33.53 | 34.85 | 33.20 | 34.05 | 118,288 | +0.89(+2.68%) |
Nov 13, 2020 | 33.09 | 33.43 | 32.04 | 33.16 | 96,100 | +0.41(+1.25%) |
Nov 12, 2020 | 32.00 | 33.49 | 31.63 | 32.75 | 216,511 | +0.68(+2.12%) |
Nov 11, 2020 | 31.83 | 32.15 | 31.04 | 32.07 | 85,981 | +0.39(+1.23%) |
Nov 10, 2020 | 31.67 | 31.94 | 30.95 | 31.68 | 164,443 | +0.21(+0.67%) |
Nov 09, 2020 | 31.19 | 33.16 | 31.00 | 31.47 | 208,604 | +0.62(+2.01%) |
Nov 06, 2020 | 30.70 | 30.90 | 30.21 | 30.85 | 95,500 | +0.23(+0.75%) |
Nov 05, 2020 | 28.88 | 30.68 | 28.36 | 30.62 | 166,247 | +2.11(+7.40%) |
Nov 04, 2020 | 28.04 | 28.74 | 27.67 | 28.51 | 164,216 | +0.08(+0.28%) |
Nov 03, 2020 | 27.70 | 28.68 | 27.12 | 28.43 | 187,728 | +0.95(+3.46%) |
Nov 02, 2020 | 27.14 | 27.68 | 26.51 | 27.48 | 176,803 | +0.40(+1.48%) |
Oct 30, 2020 | 27.48 | 27.72 | 26.73 | 27.08 | 206,600 | -0.37(-1.35%) |
Oct 29, 2020 | 27.03 | 28.00 | 26.50 | 27.45 | 253,861 | +0.50(+1.86%) |
Oct 28, 2020 | 28.55 | 28.55 | 25.38 | 26.95 | 312,548 | +1.56(+6.14%) |
Oct 27, 2020 | 25.33 | 26.28 | 25.06 | 25.39 | 139,526 | -0.43(-1.67%) |
Oct 26, 2020 | 26.41 | 26.41 | 25.41 | 25.82 | 114,715 | -0.90(-3.37%) |
Oct 23, 2020 | 26.26 | 26.86 | 25.98 | 26.72 | 92,800 | +0.57(+2.18%) |
Oct 22, 2020 | 25.63 | 26.26 | 25.37 | 26.15 | 77,364 | +0.51(+1.99%) |
Oct 21, 2020 | 26.90 | 26.90 | 25.55 | 25.64 | 69,049 | -1.10(-4.11%) |
Oct 20, 2020 | 26.56 | 27.14 | 26.27 | 26.74 | 94,307 | +0.40(+1.52%) |
Oct 19, 2020 | 26.40 | 27.10 | 26.14 | 26.34 | 80,855 | -0.04(-0.15%) |
Oct 16, 2020 | 26.51 | 27.05 | 26.31 | 26.38 | 68,800 | -0.28(-1.05%) |
Oct 15, 2020 | 25.97 | 26.78 | 25.59 | 26.66 | 67,878 | +0.29(+1.10%) |
Oct 14, 2020 | 26.61 | 26.92 | 26.24 | 26.37 | 99,294 | -0.30(-1.12%) |
Oct 13, 2020 | 25.85 | 26.73 | 25.85 | 26.67 | 135,730 | +0.63(+2.42%) |
Oct 12, 2020 | 27.73 | 27.73 | 25.71 | 26.04 | 128,381 | -1.44(-5.24%) |
Oct 09, 2020 | 25.58 | 27.72 | 25.28 | 27.48 | 305,300 | +2.12(+8.36%) |
Oct 08, 2020 | 25.39 | 25.50 | 25.15 | 25.36 | 67,431 | +0.18(+0.71%) |
Oct 07, 2020 | 25.19 | 25.41 | 24.86 | 25.18 | 85,178 | +0.25(+1.00%) |
Oct 06, 2020 | 25.20 | 25.77 | 24.93 | 24.93 | 83,249 | +0.02(+0.08%) |
Oct 05, 2020 | 24.75 | 25.05 | 24.20 | 24.91 | 60,370 | +0.39(+1.59%) |
Oct 02, 2020 | 24.13 | 24.88 | 24.13 | 24.52 | 60,700 | -0.23(-0.93%) |
Oct 01, 2020 | 24.24 | 24.94 | 24.05 | 24.75 | 105,268 | +0.59(+2.44%) |
Sep 30, 2020 | 24.63 | 25.07 | 24.06 | 24.16 | 188,705 | -0.43(-1.75%) |
Sep 29, 2020 | 24.61 | 24.84 | 24.39 | 24.59 | 87,529 | +0.00(+0.00%) |
Sep 28, 2020 | 24.69 | 25.22 | 24.44 | 24.59 | 75,244 | +0.27(+1.11%) |
Sep 25, 2020 | 23.49 | 24.48 | 23.39 | 24.32 | 74,300 | +0.67(+2.83%) |
Sep 24, 2020 | 23.76 | 24.12 | 23.48 | 23.65 | 116,383 | -0.20(-0.84%) |
Sep 23, 2020 | 24.71 | 24.90 | 23.84 | 23.85 | 101,704 | -0.87(-3.52%) |
Sep 22, 2020 | 24.23 | 24.72 | 23.81 | 24.72 | 66,331 | +0.59(+2.45%) |
Sep 21, 2020 | 25.12 | 25.38 | 23.62 | 24.13 | 114,110 | -1.51(-5.87%) |
Sep 18, 2020 | 26.42 | 26.58 | 24.91 | 25.64 | 326,200 | -0.51(-1.97%) |
Sep 17, 2020 | 26.59 | 26.64 | 25.92 | 26.15 | 148,416 | -0.08(-0.30%) |
Sep 16, 2020 | 25.84 | 26.53 | 25.61 | 26.23 | 141,858 | +0.56(+2.18%) |
Sep 15, 2020 | 25.34 | 25.87 | 25.10 | 25.67 | 111,809 | +0.39(+1.54%) |
Sep 14, 2020 | 24.61 | 25.37 | 24.29 | 25.28 | 125,950 | +0.98(+4.03%) |
Sep 11, 2020 | 24.78 | 24.99 | 24.06 | 24.30 | 173,800 | -0.36(-1.46%) |
Sep 10, 2020 | 24.39 | 25.05 | 24.21 | 24.66 | 119,924 | +0.43(+1.77%) |
Sep 09, 2020 | 24.34 | 24.54 | 23.92 | 24.23 | 101,324 | +0.20(+0.83%) |
Sep 08, 2020 | 23.53 | 24.46 | 23.16 | 24.03 | 135,586 | +0.11(+0.46%) |
Sep 04, 2020 | 24.73 | 25.22 | 23.03 | 23.92 | 146,100 | -0.65(-2.65%) |
Sep 03, 2020 | 25.52 | 25.52 | 24.57 | 24.57 | 164,641 | -1.12(-4.36%) |
Sep 02, 2020 | 25.71 | 25.83 | 25.34 | 25.69 | 75,762 | -0.10(-0.39%) |