Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 20.83 | 21.25 | 20.57 | 21.18 | 247,202 | +0.41(+1.97%) |
Aug 30, 2021 | 20.79 | 21.25 | 20.64 | 20.77 | 339,048 | +0.18(+0.87%) |
Aug 27, 2021 | 19.27 | 20.59 | 19.27 | 20.59 | 397,052 | +1.42(+7.41%) |
Aug 26, 2021 | 19.40 | 19.76 | 19.00 | 19.17 | 218,945 | -0.25(-1.29%) |
Aug 25, 2021 | 19.15 | 19.77 | 18.95 | 19.42 | 283,519 | +0.23(+1.20%) |
Aug 24, 2021 | 18.79 | 19.30 | 18.46 | 19.19 | 313,687 | +0.49(+2.62%) |
Aug 23, 2021 | 17.51 | 18.79 | 17.51 | 18.70 | 489,889 | +1.39(+8.03%) |
Aug 20, 2021 | 16.80 | 17.79 | 16.54 | 17.31 | 358,404 | +0.62(+3.71%) |
Aug 19, 2021 | 17.05 | 17.14 | 16.59 | 16.69 | 540,110 | -0.67(-3.86%) |
Aug 18, 2021 | 17.63 | 18.08 | 17.07 | 17.36 | 275,617 | -0.21(-1.20%) |
Aug 17, 2021 | 17.49 | 17.77 | 16.70 | 17.57 | 447,265 | -0.21(-1.18%) |
Aug 16, 2021 | 18.37 | 18.37 | 17.33 | 17.78 | 296,562 | -0.50(-2.74%) |
Aug 13, 2021 | 19.52 | 19.52 | 18.26 | 18.28 | 213,766 | -1.35(-6.88%) |
Aug 12, 2021 | 19.48 | 19.79 | 19.23 | 19.63 | 238,491 | +0.24(+1.24%) |
Aug 11, 2021 | 19.86 | 20.04 | 18.80 | 19.39 | 415,750 | -0.43(-2.17%) |
Aug 10, 2021 | 20.65 | 20.93 | 19.69 | 19.82 | 316,295 | -0.96(-4.62%) |
Aug 09, 2021 | 20.95 | 21.54 | 20.60 | 20.78 | 237,479 | -0.15(-0.72%) |
Aug 06, 2021 | 21.83 | 21.83 | 20.75 | 20.93 | 294,645 | -1.06(-4.82%) |
Aug 05, 2021 | 20.93 | 22.40 | 20.24 | 21.99 | 409,706 | +1.76(+8.70%) |
Aug 04, 2021 | 20.09 | 20.70 | 19.67 | 20.23 | 288,753 | +0.27(+1.35%) |
Aug 03, 2021 | 20.96 | 20.96 | 19.75 | 19.96 | 304,102 | -0.85(-4.08%) |
Aug 02, 2021 | 21.12 | 21.27 | 20.60 | 20.81 | 323,883 | -0.18(-0.86%) |
Jul 30, 2021 | 20.91 | 21.53 | 20.90 | 20.99 | 298,509 | -0.13(-0.62%) |
Jul 29, 2021 | 21.43 | 21.58 | 21.00 | 21.12 | 200,001 | -0.18(-0.85%) |
Jul 28, 2021 | 20.53 | 21.71 | 20.00 | 21.30 | 189,562 | +0.90(+4.41%) |
Jul 27, 2021 | 20.98 | 20.98 | 19.64 | 20.40 | 333,259 | -0.53(-2.53%) |
Jul 26, 2021 | 21.46 | 21.77 | 20.66 | 20.93 | 260,619 | -0.59(-2.74%) |
Jul 23, 2021 | 21.95 | 22.07 | 20.90 | 21.52 | 333,603 | -0.46(-2.09%) |
Jul 22, 2021 | 22.70 | 22.97 | 21.88 | 21.98 | 292,305 | -0.69(-3.04%) |
Jul 21, 2021 | 21.88 | 22.74 | 21.30 | 22.67 | 261,225 | +0.88(+4.04%) |
Jul 20, 2021 | 21.05 | 22.05 | 20.95 | 21.79 | 412,371 | +0.94(+4.51%) |
Jul 19, 2021 | 20.50 | 21.18 | 20.45 | 20.85 | 567,365 | -0.54(-2.52%) |
Jul 16, 2021 | 21.24 | 21.50 | 20.78 | 21.39 | 261,610 | +0.39(+1.86%) |
Jul 15, 2021 | 21.00 | 21.66 | 20.31 | 21.00 | 385,402 | -0.23(-1.08%) |
Jul 14, 2021 | 22.68 | 22.76 | 21.00 | 21.23 | 537,799 | -1.04(-4.67%) |
Jul 13, 2021 | 22.90 | 23.05 | 22.19 | 22.27 | 461,337 | -0.91(-3.93%) |
Jul 12, 2021 | 23.99 | 24.10 | 22.88 | 23.18 | 279,936 | -0.60(-2.52%) |
Jul 09, 2021 | 22.93 | 23.82 | 22.62 | 23.78 | 288,570 | +1.04(+4.57%) |
Jul 08, 2021 | 22.63 | 22.92 | 21.79 | 22.74 | 418,278 | -0.81(-3.44%) |
Jul 07, 2021 | 24.52 | 24.52 | 23.07 | 23.55 | 341,918 | -0.91(-3.72%) |
Jul 06, 2021 | 24.50 | 25.20 | 24.05 | 24.46 | 291,413 | -0.25(-1.01%) |
Jul 02, 2021 | 26.06 | 26.32 | 24.70 | 24.71 | 343,772 | -1.34(-5.14%) |
Jul 01, 2021 | 25.25 | 26.38 | 25.25 | 26.05 | 476,882 | +0.75(+2.96%) |
Jun 30, 2021 | 26.24 | 26.24 | 25.05 | 25.30 | 437,885 | -1.09(-4.13%) |
Jun 29, 2021 | 27.77 | 28.28 | 26.33 | 26.39 | 414,729 | -1.36(-4.90%) |
Jun 28, 2021 | 27.17 | 28.47 | 27.17 | 27.75 | 809,831 | +1.16(+4.36%) |
Jun 25, 2021 | 26.20 | 26.80 | 25.54 | 26.59 | 2,409,856 | +0.40(+1.53%) |
Jun 24, 2021 | 26.66 | 26.94 | 25.98 | 26.19 | 415,727 | -0.16(-0.61%) |
Jun 23, 2021 | 25.71 | 26.75 | 25.35 | 26.35 | 636,867 | +0.68(+2.65%) |
Jun 22, 2021 | 25.48 | 25.78 | 25.01 | 25.67 | 349,458 | +0.22(+0.86%) |
Jun 21, 2021 | 24.63 | 25.52 | 24.00 | 25.45 | 443,715 | +0.81(+3.29%) |
Jun 18, 2021 | 24.50 | 24.83 | 24.00 | 24.64 | 746,930 | +0.14(+0.57%) |
Jun 17, 2021 | 22.81 | 24.74 | 22.75 | 24.50 | 518,189 | +1.35(+5.83%) |
Jun 16, 2021 | 22.88 | 23.60 | 22.11 | 23.15 | 825,800 | +0.27(+1.18%) |
Jun 15, 2021 | 23.45 | 23.55 | 22.19 | 22.88 | 426,093 | -0.75(-3.17%) |
Jun 14, 2021 | 23.48 | 24.68 | 23.20 | 23.63 | 497,555 | +0.83(+3.64%) |
Jun 11, 2021 | 23.19 | 23.74 | 22.57 | 22.80 | 391,001 | -0.50(-2.15%) |
Jun 10, 2021 | 22.56 | 23.93 | 22.19 | 23.30 | 728,202 | +0.63(+2.78%) |
Jun 09, 2021 | 22.69 | 23.34 | 22.33 | 22.67 | 530,497 | +0.22(+0.98%) |
Jun 08, 2021 | 22.94 | 23.00 | 21.75 | 22.45 | 486,595 | -0.41(-1.79%) |
Jun 07, 2021 | 20.55 | 23.46 | 20.40 | 22.86 | 764,402 | +2.16(+10.43%) |
Jun 04, 2021 | 20.73 | 21.50 | 20.54 | 20.70 | 394,825 | +0.01(+0.05%) |
Jun 03, 2021 | 21.25 | 21.48 | 20.27 | 20.69 | 474,138 | -0.92(-4.26%) |
Jun 02, 2021 | 21.57 | 22.10 | 21.25 | 21.61 | 365,285 | +0.09(+0.42%) |
Jun 01, 2021 | 22.58 | 22.72 | 21.04 | 21.52 | 464,115 | -0.97(-4.31%) |
May 28, 2021 | 22.30 | 23.62 | 22.30 | 22.49 | 506,256 | +0.23(+1.03%) |
May 27, 2021 | 22.21 | 22.43 | 21.51 | 22.26 | 433,623 | -0.03(-0.13%) |
May 26, 2021 | 21.77 | 22.57 | 21.77 | 22.29 | 435,341 | +0.57(+2.62%) |
May 25, 2021 | 21.81 | 22.48 | 21.45 | 21.72 | 382,896 | +0.13(+0.60%) |
May 24, 2021 | 22.52 | 22.79 | 21.52 | 21.59 | 446,224 | -0.38(-1.73%) |
May 21, 2021 | 22.22 | 22.57 | 21.39 | 21.97 | 678,593 | +0.23(+1.06%) |
May 20, 2021 | 21.62 | 22.40 | 21.48 | 21.74 | 571,335 | +0.06(+0.28%) |
May 19, 2021 | 20.47 | 21.90 | 20.26 | 21.68 | 566,898 | +0.37(+1.74%) |
May 18, 2021 | 20.14 | 22.50 | 19.69 | 21.31 | 857,139 | +1.40(+7.03%) |
May 17, 2021 | 19.52 | 20.58 | 18.91 | 19.91 | 718,613 | +0.17(+0.86%) |
May 14, 2021 | 18.47 | 19.88 | 18.30 | 19.74 | 995,005 | +1.59(+8.76%) |
May 13, 2021 | 18.78 | 19.16 | 17.30 | 18.15 | 1,410,962 | -0.42(-2.26%) |
May 12, 2021 | 19.01 | 19.50 | 18.30 | 18.57 | 836,150 | -0.89(-4.57%) |
May 11, 2021 | 18.04 | 19.72 | 18.00 | 19.46 | 1,077,579 | -0.04(-0.21%) |
May 10, 2021 | 22.26 | 22.41 | 19.39 | 19.50 | 1,442,627 | -3.25(-14.29%) |
May 07, 2021 | 22.07 | 23.75 | 21.72 | 22.75 | 583,032 | +1.23(+5.72%) |
May 06, 2021 | 22.41 | 22.53 | 20.61 | 21.52 | 1,107,718 | +0.48(+2.28%) |
May 05, 2021 | 21.85 | 22.25 | 20.84 | 21.04 | 620,590 | -0.60(-2.77%) |
May 04, 2021 | 22.53 | 22.53 | 21.04 | 21.64 | 904,209 | -1.37(-5.95%) |
May 03, 2021 | 24.28 | 24.63 | 22.82 | 23.01 | 511,661 | -1.63(-6.62%) |
Apr 30, 2021 | 24.20 | 25.33 | 23.82 | 24.64 | 516,900 | +0.16(+0.65%) |
Apr 29, 2021 | 25.44 | 25.55 | 23.80 | 24.48 | 759,993 | -0.73(-2.90%) |
Apr 28, 2021 | 25.26 | 25.55 | 24.50 | 25.21 | 564,370 | -0.34(-1.33%) |
Apr 27, 2021 | 24.29 | 25.58 | 24.11 | 25.55 | 1,128,060 | +1.30(+5.36%) |
Apr 26, 2021 | 23.41 | 24.52 | 23.09 | 24.25 | 413,559 | +1.08(+4.66%) |
Apr 23, 2021 | 22.79 | 23.80 | 22.70 | 23.17 | 432,200 | +0.42(+1.85%) |
Apr 22, 2021 | 22.71 | 23.92 | 22.70 | 22.75 | 556,689 | +0.03(+0.13%) |
Apr 21, 2021 | 20.74 | 23.10 | 20.52 | 22.72 | 591,440 | +1.61(+7.63%) |
Apr 20, 2021 | 21.29 | 22.10 | 20.73 | 21.11 | 665,456 | -0.33(-1.54%) |
Apr 19, 2021 | 21.95 | 22.52 | 21.15 | 21.44 | 686,850 | -0.75(-3.38%) |
Apr 16, 2021 | 23.50 | 23.50 | 21.75 | 22.19 | 549,500 | -1.19(-5.09%) |
Apr 15, 2021 | 23.65 | 24.39 | 23.10 | 23.38 | 545,387 | +0.29(+1.26%) |
Apr 14, 2021 | 23.49 | 24.46 | 22.74 | 23.09 | 580,260 | -0.31(-1.32%) |
Apr 13, 2021 | 22.36 | 23.51 | 21.80 | 23.40 | 902,107 | +1.16(+5.22%) |
Apr 12, 2021 | 22.90 | 22.90 | 21.54 | 22.24 | 448,159 | -0.78(-3.39%) |
Apr 09, 2021 | 23.00 | 23.09 | 22.18 | 23.02 | 459,600 | -0.12(-0.52%) |
Apr 08, 2021 | 23.09 | 23.30 | 22.53 | 23.14 | 594,115 | +0.28(+1.22%) |
Apr 07, 2021 | 24.72 | 24.85 | 22.35 | 22.86 | 832,713 | -1.93(-7.79%) |
Apr 06, 2021 | 24.51 | 25.62 | 24.20 | 24.79 | 649,506 | +0.08(+0.32%) |
Apr 05, 2021 | 25.23 | 25.71 | 24.46 | 24.71 | 847,416 | +0.58(+2.40%) |
Apr 01, 2021 | 25.41 | 26.45 | 24.03 | 24.13 | 1,283,700 | -0.48(-1.95%) |
Mar 31, 2021 | 23.26 | 25.86 | 22.78 | 24.61 | 2,324,912 | +1.80(+7.89%) |
Mar 30, 2021 | 20.77 | 23.25 | 20.52 | 22.81 | 1,144,638 | +2.10(+10.14%) |
Mar 29, 2021 | 21.85 | 21.88 | 20.13 | 20.71 | 738,690 | -1.38(-6.25%) |
Mar 26, 2021 | 22.49 | 23.43 | 20.93 | 22.09 | 768,700 | -0.20(-0.90%) |
Mar 25, 2021 | 20.51 | 22.39 | 20.30 | 22.29 | 1,224,892 | +0.35(+1.60%) |
Mar 24, 2021 | 24.24 | 24.24 | 21.76 | 21.94 | 858,857 | -2.04(-8.51%) |
Mar 23, 2021 | 25.19 | 25.24 | 23.37 | 23.98 | 784,208 | -1.71(-6.66%) |
Mar 22, 2021 | 24.68 | 26.47 | 24.32 | 25.69 | 861,948 | +0.68(+2.72%) |
Mar 19, 2021 | 25.11 | 25.82 | 24.27 | 25.01 | 1,211,000 | +0.39(+1.58%) |
Mar 18, 2021 | 26.66 | 26.74 | 24.46 | 24.62 | 668,413 | -2.87(-10.44%) |
Mar 17, 2021 | 26.75 | 28.54 | 25.88 | 27.49 | 766,455 | -0.41(-1.47%) |
Mar 16, 2021 | 29.49 | 29.91 | 26.96 | 27.90 | 966,278 | -0.48(-1.69%) |
Mar 15, 2021 | 26.98 | 28.57 | 26.39 | 28.38 | 653,645 | +1.36(+5.03%) |
Mar 12, 2021 | 26.65 | 27.44 | 25.26 | 27.02 | 930,300 | -0.35(-1.28%) |
Mar 11, 2021 | 25.76 | 27.59 | 25.37 | 27.37 | 893,520 | +2.40(+9.61%) |
Mar 10, 2021 | 25.69 | 27.13 | 24.58 | 24.97 | 1,130,692 | +0.34(+1.38%) |
Mar 09, 2021 | 23.30 | 25.25 | 23.24 | 24.63 | 1,721,296 | +2.62(+11.90%) |
Mar 08, 2021 | 24.28 | 24.80 | 21.96 | 22.01 | 1,584,144 | -1.98(-8.25%) |
Mar 05, 2021 | 25.72 | 25.79 | 21.55 | 23.99 | 1,980,500 | -1.58(-6.18%) |
Mar 04, 2021 | 26.98 | 28.34 | 23.66 | 25.57 | 1,769,970 | -2.40(-8.58%) |
Mar 03, 2021 | 30.69 | 31.27 | 27.30 | 27.97 | 1,192,735 | -2.97(-9.60%) |
Mar 02, 2021 | 32.60 | 33.95 | 30.78 | 30.94 | 651,034 | -1.57(-4.83%) |
Mar 01, 2021 | 31.69 | 33.82 | 31.50 | 32.51 | 1,006,503 | +1.68(+5.45%) |
Feb 26, 2021 | 30.68 | 32.13 | 28.88 | 30.83 | 1,702,200 | -0.85(-2.68%) |
Feb 25, 2021 | 34.06 | 35.09 | 30.30 | 31.68 | 947,782 | -3.01(-8.68%) |
Feb 24, 2021 | 33.50 | 36.25 | 31.96 | 34.69 | 887,504 | +0.75(+2.21%) |
Feb 23, 2021 | 31.76 | 34.62 | 29.50 | 33.94 | 1,537,491 | -0.80(-2.30%) |
Feb 22, 2021 | 37.91 | 38.69 | 34.46 | 34.74 | 1,206,724 | -4.02(-10.37%) |
Feb 19, 2021 | 39.00 | 40.50 | 38.42 | 38.76 | 671,700 | +0.16(+0.41%) |
Feb 18, 2021 | 38.68 | 39.53 | 36.36 | 38.60 | 766,080 | -1.23(-3.09%) |
Feb 17, 2021 | 40.00 | 40.40 | 36.68 | 39.83 | 981,811 | -0.44(-1.09%) |
Feb 16, 2021 | 41.52 | 42.65 | 39.51 | 40.27 | 773,948 | -0.15(-0.37%) |
Feb 12, 2021 | 37.59 | 41.21 | 37.33 | 40.42 | 775,600 | +2.09(+5.45%) |
Feb 11, 2021 | 39.73 | 40.39 | 37.20 | 38.33 | 795,171 | -1.07(-2.72%) |
Feb 10, 2021 | 41.13 | 42.88 | 39.12 | 39.40 | 808,325 | -0.60(-1.50%) |
Feb 09, 2021 | 41.40 | 42.27 | 39.83 | 40.00 | 694,160 | -1.32(-3.19%) |
Feb 08, 2021 | 41.80 | 43.65 | 41.26 | 41.32 | 774,405 | +0.29(+0.71%) |
Feb 05, 2021 | 39.83 | 42.34 | 39.44 | 41.03 | 855,200 | +1.76(+4.48%) |
Feb 04, 2021 | 40.70 | 41.30 | 39.11 | 39.27 | 845,769 | -0.57(-1.43%) |
Feb 03, 2021 | 42.77 | 43.97 | 39.57 | 39.84 | 888,728 | -2.72(-6.39%) |
Feb 02, 2021 | 41.71 | 43.10 | 40.70 | 42.56 | 883,492 | +2.01(+4.96%) |
Feb 01, 2021 | 38.90 | 40.84 | 37.50 | 40.55 | 1,139,334 | +2.08(+5.41%) |
Jan 29, 2021 | 40.91 | 41.99 | 36.72 | 38.47 | 1,534,600 | -1.86(-4.61%) |
Jan 28, 2021 | 39.04 | 41.61 | 38.25 | 40.33 | 1,906,270 | +2.66(+7.06%) |
Jan 27, 2021 | 38.33 | 40.37 | 36.05 | 37.67 | 4,021,029 | -4.80(-11.30%) |
Jan 26, 2021 | 46.24 | 48.01 | 42.02 | 42.47 | 844,990 | -4.44(-9.46%) |
Jan 25, 2021 | 48.28 | 49.29 | 44.54 | 46.91 | 753,593 | -1.01(-2.11%) |
Jan 22, 2021 | 48.02 | 48.88 | 47.31 | 47.92 | 611,600 | -0.90(-1.84%) |
Jan 21, 2021 | 51.66 | 51.66 | 46.64 | 48.82 | 986,216 | -2.20(-4.31%) |
Jan 20, 2021 | 49.34 | 53.46 | 49.13 | 51.02 | 1,584,413 | +2.23(+4.57%) |
Jan 19, 2021 | 44.43 | 49.27 | 44.43 | 48.79 | 1,097,436 | +5.18(+11.88%) |
Jan 15, 2021 | 42.89 | 46.07 | 41.59 | 43.61 | 998,800 | +0.56(+1.30%) |
Jan 14, 2021 | 41.01 | 45.19 | 41.01 | 43.05 | 1,039,133 | +2.12(+5.18%) |
Jan 13, 2021 | 40.37 | 43.25 | 39.77 | 40.93 | 819,396 | +1.15(+2.89%) |
Jan 12, 2021 | 39.17 | 40.14 | 38.11 | 39.78 | 826,169 | +1.85(+4.88%) |
Jan 11, 2021 | 36.00 | 39.43 | 34.29 | 37.93 | 1,060,988 | +1.94(+5.39%) |
Jan 08, 2021 | 35.99 | 39.50 | 35.59 | 35.99 | 1,484,700 | +0.94(+2.68%) |
Jan 07, 2021 | 33.08 | 36.24 | 33.08 | 35.05 | 1,509,699 | +2.45(+7.52%) |
Jan 06, 2021 | 34.26 | 35.00 | 32.05 | 32.60 | 1,531,981 | -2.36(-6.75%) |
Jan 05, 2021 | 34.80 | 35.19 | 33.74 | 34.96 | 567,056 | +0.18(+0.52%) |
Jan 04, 2021 | 35.14 | 36.31 | 32.54 | 34.78 | 1,358,422 | -1.83(-5.00%) |
Dec 31, 2020 | 36.61 | 36.61 | 36.61 | 688,076 | -1.29(-3.40%) | |
Dec 30, 2020 | 38.51 | 41.30 | 37.77 | 37.90 | 688,076 | -0.62(-1.61%) |
Dec 29, 2020 | 41.29 | 42.31 | 34.42 | 38.52 | 1,490,977 | -2.90(-7.00%) |
Dec 28, 2020 | 43.60 | 45.57 | 40.83 | 41.42 | 1,209,224 | -0.07(-0.17%) |
Dec 24, 2020 | 42.55 | 45.79 | 41.30 | 41.49 | 575,500 | -1.20(-2.81%) |
Dec 23, 2020 | 45.94 | 46.80 | 42.52 | 42.69 | 1,218,659 | -1.31(-2.98%) |
Dec 22, 2020 | 41.62 | 45.12 | 40.80 | 44.00 | 1,197,265 | +2.99(+7.29%) |
Dec 21, 2020 | 38.22 | 42.49 | 38.09 | 41.01 | 1,261,825 | +2.32(+6.00%) |
Dec 18, 2020 | 37.24 | 39.20 | 37.24 | 38.69 | 683,100 | +1.73(+4.68%) |
Dec 17, 2020 | 36.37 | 37.33 | 35.81 | 36.96 | 372,995 | +1.05(+2.92%) |
Dec 16, 2020 | 36.44 | 36.85 | 35.27 | 35.91 | 433,802 | -0.24(-0.66%) |
Dec 15, 2020 | 35.10 | 36.32 | 33.76 | 36.15 | 617,752 | +1.51(+4.36%) |
Dec 14, 2020 | 38.98 | 40.93 | 34.26 | 34.64 | 1,663,207 | -3.67(-9.58%) |
Dec 11, 2020 | 38.87 | 39.65 | 37.73 | 38.31 | 613,600 | -0.88(-2.25%) |
Dec 10, 2020 | 35.90 | 39.53 | 34.36 | 39.19 | 912,571 | +2.40(+6.52%) |
Dec 09, 2020 | 34.11 | 37.41 | 34.01 | 36.79 | 1,237,618 | +2.36(+6.85%) |
Dec 08, 2020 | 34.78 | 35.02 | 33.60 | 34.43 | 544,182 | +0.09(+0.26%) |
Dec 07, 2020 | 30.24 | 34.87 | 30.19 | 34.34 | 1,173,893 | +4.37(+14.58%) |
Dec 04, 2020 | 28.84 | 30.24 | 28.28 | 29.97 | 573,100 | +1.13(+3.92%) |
Dec 03, 2020 | 28.80 | 29.13 | 27.44 | 28.84 | 602,023 | +0.07(+0.24%) |
Dec 02, 2020 | 27.76 | 29.09 | 26.53 | 28.77 | 945,734 | +0.60(+2.13%) |
Dec 01, 2020 | 27.68 | 29.32 | 26.79 | 28.17 | 1,199,462 | +0.64(+2.32%) |
Nov 30, 2020 | 28.10 | 28.22 | 25.60 | 27.53 | 1,070,232 | -0.24(-0.86%) |
Nov 27, 2020 | 26.46 | 28.01 | 25.93 | 27.77 | 451,400 | +1.53(+5.83%) |
Nov 25, 2020 | 25.56 | 26.50 | 25.20 | 26.24 | 637,900 | +0.96(+3.80%) |
Nov 24, 2020 | 27.11 | 27.37 | 24.99 | 25.28 | 1,397,477 | -0.91(-3.47%) |
Nov 23, 2020 | 31.85 | 32.80 | 26.04 | 26.19 | 3,101,558 | -4.81(-15.52%) |
Nov 20, 2020 | 29.22 | 31.80 | 28.85 | 31.00 | 1,947,300 | +1.80(+6.16%) |
Nov 19, 2020 | 28.71 | 29.64 | 28.05 | 29.20 | 431,749 | +0.50(+1.74%) |
Nov 18, 2020 | 28.28 | 29.69 | 28.25 | 28.70 | 827,342 | +0.57(+2.03%) |
Nov 17, 2020 | 27.64 | 28.35 | 26.90 | 28.13 | 423,152 | +0.46(+1.66%) |
Nov 16, 2020 | 29.26 | 29.89 | 26.87 | 27.67 | 701,585 | -1.39(-4.78%) |
Nov 13, 2020 | 29.29 | 30.17 | 28.06 | 29.06 | 702,700 | +0.12(+0.41%) |
Nov 12, 2020 | 29.58 | 30.15 | 27.33 | 28.94 | 657,146 | -0.50(-1.70%) |
Nov 11, 2020 | 26.56 | 30.49 | 26.56 | 29.44 | 1,214,403 | +3.13(+11.90%) |
Nov 10, 2020 | 25.51 | 26.64 | 23.69 | 26.31 | 741,007 | +1.10(+4.36%) |
Nov 09, 2020 | 27.03 | 27.88 | 25.08 | 25.21 | 806,783 | -1.19(-4.51%) |
Nov 06, 2020 | 23.67 | 30.21 | 23.67 | 26.40 | 2,024,100 | -0.37(-1.38%) |
Nov 05, 2020 | 26.78 | 27.69 | 26.13 | 26.77 | 541,301 | +0.39(+1.48%) |
Nov 04, 2020 | 27.04 | 27.67 | 25.89 | 26.38 | 476,278 | -0.09(-0.34%) |
Nov 03, 2020 | 24.84 | 26.68 | 24.84 | 26.47 | 346,562 | +1.90(+7.73%) |
Nov 02, 2020 | 25.00 | 25.13 | 23.67 | 24.57 | 411,379 | -0.16(-0.65%) |
Oct 30, 2020 | 26.23 | 26.40 | 23.50 | 24.73 | 436,100 | -1.49(-5.68%) |
Oct 29, 2020 | 26.49 | 27.13 | 25.85 | 26.22 | 342,277 | -0.10(-0.38%) |
Oct 28, 2020 | 25.99 | 26.75 | 25.34 | 26.32 | 320,326 | -0.61(-2.27%) |
Oct 27, 2020 | 26.48 | 27.73 | 25.92 | 26.93 | 489,626 | +1.04(+4.02%) |
Oct 26, 2020 | 26.07 | 26.48 | 24.77 | 25.89 | 338,196 | -0.38(-1.45%) |
Oct 23, 2020 | 25.70 | 26.48 | 25.50 | 26.27 | 265,500 | +0.57(+2.22%) |
Oct 22, 2020 | 24.63 | 25.93 | 23.82 | 25.70 | 538,160 | +0.86(+3.46%) |
Oct 21, 2020 | 26.58 | 27.00 | 24.62 | 24.84 | 555,127 | -1.98(-7.38%) |
Oct 20, 2020 | 28.17 | 29.17 | 26.56 | 26.82 | 620,310 | -1.02(-3.66%) |
Oct 19, 2020 | 27.68 | 28.84 | 26.65 | 27.84 | 847,138 | +1.21(+4.54%) |
Oct 16, 2020 | 26.62 | 27.30 | 26.01 | 26.63 | 472,100 | +0.37(+1.41%) |
Oct 15, 2020 | 25.82 | 26.40 | 25.30 | 26.26 | 368,467 | -0.09(-0.34%) |
Oct 14, 2020 | 28.68 | 29.35 | 26.25 | 26.35 | 508,773 | -2.07(-7.28%) |
Oct 13, 2020 | 28.11 | 29.30 | 27.42 | 28.42 | 430,127 | +0.06(+0.21%) |
Oct 12, 2020 | 30.74 | 30.75 | 27.93 | 28.36 | 671,048 | -2.16(-7.08%) |
Oct 09, 2020 | 28.95 | 30.95 | 28.35 | 30.52 | 539,000 | +1.74(+6.05%) |
Oct 08, 2020 | 29.95 | 30.49 | 28.25 | 28.78 | 802,553 | -0.12(-0.42%) |
Oct 07, 2020 | 28.42 | 29.15 | 27.89 | 28.90 | 721,893 | +0.70(+2.48%) |
Oct 06, 2020 | 24.16 | 28.42 | 24.02 | 28.20 | 1,716,723 | +3.93(+16.19%) |
Oct 05, 2020 | 22.08 | 24.51 | 21.88 | 24.27 | 847,124 | +2.43(+11.13%) |
Oct 02, 2020 | 21.83 | 22.46 | 21.36 | 21.84 | 427,100 | -0.63(-2.80%) |
Oct 01, 2020 | 21.63 | 23.16 | 21.01 | 22.47 | 1,069,858 | +0.80(+3.69%) |
Sep 30, 2020 | 22.41 | 22.68 | 21.35 | 21.67 | 549,607 | -0.45(-2.03%) |
Sep 29, 2020 | 21.99 | 22.86 | 21.99 | 22.12 | 544,492 | +0.25(+1.14%) |
Sep 28, 2020 | 21.93 | 22.14 | 21.47 | 21.87 | 499,172 | +0.42(+1.96%) |
Sep 25, 2020 | 21.31 | 22.18 | 21.18 | 21.45 | 537,800 | -0.17(-0.79%) |
Sep 24, 2020 | 22.15 | 22.32 | 21.25 | 21.62 | 587,507 | -0.61(-2.74%) |
Sep 23, 2020 | 23.63 | 23.87 | 21.78 | 22.23 | 555,160 | -1.62(-6.79%) |
Sep 22, 2020 | 23.90 | 23.99 | 22.61 | 23.85 | 494,419 | +0.28(+1.19%) |
Sep 21, 2020 | 23.88 | 24.00 | 22.45 | 23.57 | 646,141 | -0.55(-2.28%) |
Sep 18, 2020 | 23.46 | 24.79 | 23.21 | 24.12 | 1,707,800 | +1.04(+4.51%) |
Sep 17, 2020 | 22.76 | 23.20 | 21.60 | 23.08 | 1,003,727 | -0.46(-1.95%) |
Sep 16, 2020 | 22.74 | 24.65 | 22.27 | 23.54 | 780,367 | +1.27(+5.70%) |
Sep 15, 2020 | 22.36 | 23.21 | 21.97 | 22.27 | 363,332 | +0.46(+2.11%) |
Sep 14, 2020 | 21.22 | 21.99 | 20.80 | 21.81 | 294,521 | +0.95(+4.55%) |
Sep 11, 2020 | 20.99 | 21.56 | 20.41 | 20.86 | 335,100 | +0.10(+0.48%) |
Sep 10, 2020 | 20.48 | 21.61 | 20.17 | 20.76 | 712,251 | +0.53(+2.62%) |
Sep 09, 2020 | 20.27 | 20.73 | 20.17 | 20.23 | 414,954 | +0.21(+1.05%) |
Sep 08, 2020 | 20.15 | 21.15 | 19.74 | 20.02 | 458,881 | -0.96(-4.58%) |
Sep 04, 2020 | 21.70 | 22.05 | 18.90 | 20.98 | 759,800 | -0.66(-3.05%) |
Sep 03, 2020 | 22.90 | 23.35 | 21.44 | 21.64 | 538,423 | -1.43(-6.20%) |
Sep 02, 2020 | 22.99 | 23.28 | 21.41 | 23.07 | 709,690 | +0.08(+0.35%) |