Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.54 | 37.91 | 37.50 | 37.70 | 944,240 | +0.12(+0.33%) |
Aug 30, 2021 | 37.91 | 37.96 | 37.57 | 37.57 | 419,279 | -0.32(-0.85%) |
Aug 27, 2021 | 37.29 | 37.94 | 37.29 | 37.89 | 692,367 | +0.67(+1.79%) |
Aug 26, 2021 | 37.71 | 37.71 | 37.23 | 37.23 | 686,167 | -0.53(-1.41%) |
Aug 25, 2021 | 37.67 | 38.03 | 37.62 | 37.76 | 431,596 | +0.10(+0.28%) |
Aug 24, 2021 | 37.60 | 37.79 | 37.50 | 37.66 | 536,465 | +0.10(+0.25%) |
Aug 23, 2021 | 37.51 | 37.73 | 37.50 | 37.56 | 305,154 | +0.25(+0.66%) |
Aug 20, 2021 | 36.95 | 37.47 | 36.88 | 37.31 | 775,214 | +0.33(+0.90%) |
Aug 19, 2021 | 36.84 | 37.34 | 36.77 | 36.98 | 693,699 | -0.17(-0.46%) |
Aug 18, 2021 | 37.32 | 37.59 | 37.15 | 37.15 | 469,106 | -0.29(-0.79%) |
Aug 17, 2021 | 37.33 | 37.53 | 37.16 | 37.45 | 556,301 | -0.10(-0.25%) |
Aug 16, 2021 | 37.37 | 37.63 | 37.17 | 37.54 | 1,428,606 | -0.05(-0.13%) |
Aug 13, 2021 | 37.74 | 37.74 | 37.53 | 37.59 | 1,640,391 | -0.06(-0.15%) |
Aug 12, 2021 | 37.74 | 37.81 | 37.50 | 37.65 | 550,506 | -0.12(-0.33%) |
Aug 11, 2021 | 37.50 | 37.77 | 37.31 | 37.77 | 967,496 | +0.37(+0.99%) |
Aug 10, 2021 | 37.18 | 37.57 | 37.16 | 37.40 | 1,300,679 | +0.22(+0.59%) |
Aug 09, 2021 | 37.00 | 37.31 | 36.77 | 37.18 | 620,058 | +0.15(+0.41%) |
Aug 06, 2021 | 36.84 | 37.14 | 36.84 | 37.03 | 924,295 | +0.49(+1.33%) |
Aug 05, 2021 | 36.21 | 36.57 | 36.21 | 36.54 | 497,438 | +0.46(+1.27%) |
Aug 04, 2021 | 36.10 | 36.39 | 36.00 | 36.09 | 425,543 | -0.28(-0.76%) |
Aug 03, 2021 | 36.33 | 36.40 | 35.84 | 36.36 | 454,370 | +0.20(+0.55%) |
Aug 02, 2021 | 36.41 | 36.91 | 36.15 | 36.16 | 444,936 | -0.07(-0.18%) |
Jul 30, 2021 | 36.28 | 36.58 | 36.12 | 36.23 | 426,375 | -0.23(-0.63%) |
Jul 29, 2021 | 36.30 | 36.58 | 36.12 | 36.46 | 342,064 | +0.43(+1.19%) |
Jul 28, 2021 | 36.28 | 36.40 | 35.66 | 36.03 | 475,850 | -0.14(-0.39%) |
Jul 27, 2021 | 35.90 | 36.22 | 35.75 | 36.17 | 424,238 | +0.01(+0.03%) |
Jul 26, 2021 | 35.94 | 36.32 | 35.93 | 36.16 | 930,139 | +0.17(+0.48%) |
Jul 23, 2021 | 36.05 | 36.27 | 35.86 | 35.99 | 359,026 | +0.12(+0.34%) |
Jul 22, 2021 | 36.15 | 36.16 | 35.73 | 35.87 | 737,872 | -0.36(-1.00%) |
Jul 21, 2021 | 36.01 | 36.59 | 36.01 | 36.23 | 535,104 | +0.49(+1.38%) |
Jul 20, 2021 | 35.08 | 36.15 | 35.07 | 35.74 | 8,025,403 | +0.76(+2.18%) |
Jul 19, 2021 | 35.34 | 35.42 | 34.68 | 34.97 | 524,330 | -0.99(-2.75%) |
Jul 16, 2021 | 36.23 | 36.25 | 35.85 | 35.96 | 361,290 | -0.13(-0.37%) |
Jul 15, 2021 | 35.57 | 36.18 | 35.57 | 36.10 | 642,030 | +0.22(+0.61%) |
Jul 14, 2021 | 36.00 | 36.29 | 35.73 | 35.88 | 358,829 | -0.11(-0.32%) |
Jul 13, 2021 | 36.38 | 36.46 | 35.96 | 35.99 | 316,929 | -0.56(-1.54%) |
Jul 12, 2021 | 36.16 | 36.55 | 36.10 | 36.55 | 781,050 | +0.25(+0.68%) |
Jul 09, 2021 | 35.93 | 36.33 | 35.93 | 36.31 | 439,415 | +0.80(+2.25%) |
Jul 08, 2021 | 35.96 | 36.07 | 35.38 | 35.51 | 518,342 | -0.97(-2.66%) |
Jul 07, 2021 | 36.32 | 36.56 | 36.18 | 36.48 | 617,697 | +0.03(+0.08%) |
Jul 06, 2021 | 36.90 | 36.90 | 36.19 | 36.45 | 552,303 | -0.48(-1.29%) |
Jul 02, 2021 | 37.21 | 37.21 | 36.87 | 36.92 | 426,988 | -0.22(-0.59%) |
Jul 01, 2021 | 36.82 | 37.23 | 36.69 | 37.14 | 347,681 | +0.49(+1.32%) |
Jun 30, 2021 | 36.63 | 36.73 | 36.54 | 36.66 | 1,836,651 | -0.06(-0.16%) |
Jun 29, 2021 | 36.78 | 36.92 | 36.58 | 36.72 | 441,284 | +0.06(+0.16%) |
Jun 28, 2021 | 37.12 | 37.14 | 36.53 | 36.66 | 352,536 | -0.50(-1.36%) |
Jun 25, 2021 | 36.76 | 37.23 | 36.67 | 37.16 | 1,176,547 | +0.52(+1.43%) |
Jun 24, 2021 | 36.40 | 36.69 | 36.25 | 36.64 | 381,544 | +0.43(+1.18%) |
Jun 23, 2021 | 36.20 | 36.42 | 36.11 | 36.21 | 463,092 | +0.05(+0.13%) |
Jun 22, 2021 | 36.09 | 36.31 | 35.88 | 36.16 | 495,295 | +0.05(+0.13%) |
Jun 21, 2021 | 35.53 | 36.14 | 35.53 | 36.12 | 462,109 | +0.85(+2.40%) |
Jun 18, 2021 | 35.80 | 35.82 | 35.27 | 35.27 | 839,320 | -0.90(-2.48%) |
Jun 17, 2021 | 37.20 | 37.25 | 36.07 | 36.17 | 856,533 | -0.99(-2.67%) |
Jun 16, 2021 | 37.40 | 37.46 | 37.02 | 37.16 | 607,324 | -0.28(-0.76%) |
Jun 15, 2021 | 37.11 | 37.71 | 36.94 | 37.45 | 8,233,581 | +0.34(+0.92%) |
Jun 14, 2021 | 37.24 | 37.39 | 36.96 | 37.11 | 485,896 | -0.21(-0.56%) |
Jun 11, 2021 | 37.12 | 37.33 | 37.12 | 37.31 | 423,310 | +0.26(+0.69%) |
Jun 10, 2021 | 37.51 | 37.54 | 37.06 | 37.06 | 373,596 | -0.26(-0.68%) |
Jun 09, 2021 | 37.63 | 37.63 | 37.30 | 37.31 | 299,161 | -0.39(-1.03%) |
Jun 08, 2021 | 37.43 | 37.77 | 37.21 | 37.70 | 798,838 | +0.21(+0.56%) |
Jun 07, 2021 | 37.76 | 37.76 | 37.37 | 37.49 | 538,906 | -0.25(-0.65%) |
Jun 04, 2021 | 37.71 | 37.77 | 37.41 | 37.74 | 509,951 | +0.08(+0.20%) |
Jun 03, 2021 | 37.57 | 37.88 | 37.39 | 37.66 | 505,217 | -0.08(-0.20%) |
Jun 02, 2021 | 37.82 | 37.82 | 37.62 | 37.74 | 259,635 | -0.03(-0.07%) |
Jun 01, 2021 | 37.87 | 38.01 | 37.64 | 37.77 | 503,653 | +0.13(+0.35%) |
May 28, 2021 | 37.63 | 37.69 | 37.32 | 37.64 | 319,554 | +0.18(+0.48%) |
May 27, 2021 | 37.26 | 37.54 | 37.15 | 37.46 | 1,775,787 | +0.35(+0.94%) |
May 26, 2021 | 36.82 | 37.18 | 36.77 | 37.11 | 481,063 | +0.30(+0.82%) |
May 25, 2021 | 37.41 | 37.52 | 36.75 | 36.80 | 535,138 | -0.58(-1.54%) |
May 24, 2021 | 37.41 | 37.49 | 37.27 | 37.38 | 304,640 | +0.03(+0.08%) |
May 21, 2021 | 37.51 | 37.73 | 37.23 | 37.35 | 956,990 | +0.01(+0.03%) |
May 20, 2021 | 37.19 | 37.47 | 37.08 | 37.34 | 383,083 | +0.13(+0.36%) |
May 19, 2021 | 36.95 | 37.23 | 36.56 | 37.21 | 432,465 | -0.11(-0.30%) |
May 18, 2021 | 37.55 | 37.62 | 37.29 | 37.32 | 371,626 | -0.29(-0.78%) |
May 17, 2021 | 37.57 | 37.65 | 37.28 | 37.62 | 1,662,129 | -0.05(-0.13%) |
May 14, 2021 | 37.34 | 37.75 | 37.27 | 37.66 | 468,809 | +0.47(+1.27%) |
May 13, 2021 | 36.35 | 37.33 | 36.35 | 37.19 | 399,970 | +0.79(+2.16%) |
May 12, 2021 | 37.12 | 37.22 | 36.34 | 36.41 | 456,147 | -0.72(-1.94%) |
May 11, 2021 | 37.41 | 37.53 | 37.01 | 37.12 | 511,302 | -0.63(-1.68%) |
May 10, 2021 | 38.25 | 38.41 | 37.74 | 37.76 | 326,527 | -0.39(-1.02%) |
May 07, 2021 | 37.72 | 38.17 | 37.54 | 38.15 | 1,032,652 | +0.26(+0.70%) |
May 06, 2021 | 37.62 | 37.90 | 37.42 | 37.88 | 297,223 | +0.32(+0.86%) |
May 05, 2021 | 37.52 | 37.61 | 37.03 | 37.56 | 448,815 | +0.13(+0.35%) |
May 04, 2021 | 37.30 | 37.47 | 37.09 | 37.43 | 346,776 | +0.05(+0.13%) |
May 03, 2021 | 37.43 | 37.66 | 37.28 | 37.38 | 563,265 | +0.25(+0.66%) |
Apr 30, 2021 | 37.20 | 37.50 | 37.11 | 37.13 | 662,893 | -0.23(-0.61%) |
Apr 29, 2021 | 37.24 | 37.47 | 37.12 | 37.36 | 287,661 | +0.33(+0.89%) |
Apr 28, 2021 | 37.10 | 37.12 | 36.89 | 37.03 | 383,140 | +0.03(+0.08%) |
Apr 27, 2021 | 36.86 | 37.05 | 36.79 | 37.00 | 233,074 | +0.26(+0.72%) |
Apr 26, 2021 | 36.87 | 37.12 | 36.73 | 36.74 | 265,043 | +0.01(+0.03%) |
Apr 23, 2021 | 36.31 | 36.87 | 36.31 | 36.73 | 200,982 | +0.48(+1.33%) |
Apr 22, 2021 | 36.56 | 36.56 | 36.10 | 36.25 | 204,698 | -0.32(-0.88%) |
Apr 21, 2021 | 35.92 | 36.58 | 35.92 | 36.57 | 132,168 | +0.63(+1.76%) |
Apr 20, 2021 | 36.30 | 36.30 | 35.80 | 35.93 | 108,895 | -0.46(-1.27%) |
Apr 19, 2021 | 36.44 | 36.51 | 36.19 | 36.40 | 233,655 | -0.02(-0.05%) |
Apr 16, 2021 | 36.40 | 36.53 | 36.30 | 36.42 | 78,764 | +0.20(+0.55%) |
Apr 15, 2021 | 36.20 | 36.22 | 36.02 | 36.22 | 110,976 | +0.17(+0.47%) |
Apr 14, 2021 | 35.78 | 36.20 | 35.78 | 36.05 | 151,850 | +0.29(+0.82%) |
Apr 13, 2021 | 35.76 | 35.87 | 35.51 | 35.75 | 184,935 | -0.07(-0.18%) |
Apr 12, 2021 | 35.66 | 35.84 | 35.55 | 35.82 | 149,361 | +0.21(+0.58%) |
Apr 09, 2021 | 35.53 | 35.65 | 35.43 | 35.61 | 155,309 | +0.17(+0.48%) |
Apr 08, 2021 | 35.41 | 35.51 | 35.18 | 35.44 | 124,574 | +0.00(+0.00%) |
Apr 07, 2021 | 35.40 | 35.51 | 35.23 | 35.44 | 165,102 | +0.04(+0.11%) |
Apr 06, 2021 | 35.20 | 35.52 | 35.20 | 35.40 | 403,709 | +0.16(+0.46%) |
Apr 05, 2021 | 35.42 | 35.46 | 35.10 | 35.24 | 427,133 | +0.13(+0.38%) |
Apr 01, 2021 | 34.68 | 35.14 | 34.62 | 35.11 | 415,074 | +0.44(+1.28%) |
Mar 31, 2021 | 35.00 | 35.02 | 34.65 | 34.67 | 147,762 | -0.30(-0.87%) |
Mar 30, 2021 | 34.76 | 35.10 | 34.71 | 34.97 | 181,689 | +0.26(+0.76%) |
Mar 29, 2021 | 34.62 | 34.93 | 34.38 | 34.70 | 552,002 | -0.15(-0.43%) |
Mar 26, 2021 | 34.88 | 34.90 | 34.44 | 34.85 | 206,797 | +0.26(+0.77%) |
Mar 25, 2021 | 33.93 | 34.70 | 33.72 | 34.59 | 247,265 | +0.57(+1.67%) |
Mar 24, 2021 | 34.31 | 34.67 | 34.02 | 34.02 | 217,893 | -0.09(-0.28%) |
Mar 23, 2021 | 34.33 | 34.50 | 33.99 | 34.12 | 377,224 | -0.38(-1.10%) |
Mar 22, 2021 | 34.75 | 34.75 | 34.38 | 34.50 | 631,915 | -0.25(-0.73%) |
Mar 19, 2021 | 35.16 | 35.17 | 34.66 | 34.75 | 1,345,394 | -0.50(-1.42%) |
Mar 18, 2021 | 35.37 | 35.84 | 35.14 | 35.25 | 906,302 | -0.05(-0.13%) |
Mar 17, 2021 | 35.20 | 35.29 | 34.88 | 35.29 | 894,826 | +0.20(+0.56%) |
Mar 16, 2021 | 35.34 | 35.36 | 34.87 | 35.10 | 596,421 | -0.41(-1.17%) |
Mar 15, 2021 | 35.34 | 35.52 | 34.96 | 35.51 | 1,135,181 | +0.20(+0.56%) |
Mar 12, 2021 | 35.13 | 35.33 | 35.13 | 35.31 | 391,424 | +0.37(+1.05%) |
Mar 11, 2021 | 34.95 | 35.05 | 34.64 | 34.95 | 341,309 | +0.08(+0.24%) |
Mar 10, 2021 | 34.39 | 35.02 | 34.37 | 34.86 | 574,109 | +0.57(+1.67%) |
Mar 09, 2021 | 34.38 | 34.76 | 34.00 | 34.29 | 298,039 | -0.13(-0.38%) |
Mar 08, 2021 | 34.12 | 34.97 | 34.12 | 34.42 | 506,586 | +0.58(+1.73%) |
Mar 05, 2021 | 33.40 | 33.97 | 32.82 | 33.84 | 498,919 | +0.82(+2.48%) |
Mar 04, 2021 | 33.51 | 33.68 | 32.61 | 33.02 | 558,451 | -0.53(-1.57%) |
Mar 03, 2021 | 33.47 | 34.06 | 33.47 | 33.54 | 268,474 | +0.08(+0.25%) |
Mar 02, 2021 | 33.66 | 33.70 | 33.43 | 33.46 | 297,742 | -0.21(-0.62%) |
Mar 01, 2021 | 33.37 | 33.94 | 33.37 | 33.67 | 321,882 | +0.72(+2.20%) |
Feb 26, 2021 | 33.17 | 33.42 | 32.70 | 32.94 | 832,878 | -0.26(-0.79%) |
Feb 25, 2021 | 34.11 | 34.28 | 33.12 | 33.20 | 504,162 | -0.78(-2.30%) |
Feb 24, 2021 | 33.48 | 34.19 | 33.48 | 33.99 | 438,075 | +0.60(+1.81%) |
Feb 23, 2021 | 33.35 | 33.49 | 33.02 | 33.38 | 465,180 | +0.09(+0.28%) |
Feb 22, 2021 | 32.73 | 33.42 | 32.73 | 33.29 | 317,003 | +0.50(+1.52%) |
Feb 19, 2021 | 32.68 | 32.95 | 32.68 | 32.79 | 344,368 | +0.24(+0.72%) |
Feb 18, 2021 | 32.60 | 32.69 | 32.38 | 32.55 | 189,521 | -0.22(-0.66%) |
Feb 17, 2021 | 32.51 | 32.80 | 32.48 | 32.77 | 204,021 | +0.15(+0.46%) |
Feb 16, 2021 | 32.83 | 32.92 | 32.58 | 32.62 | 526,399 | -0.08(-0.23%) |
Feb 12, 2021 | 32.69 | 32.96 | 32.47 | 32.70 | 169,422 | -0.06(-0.17%) |
Feb 11, 2021 | 32.70 | 32.95 | 32.55 | 32.75 | 161,263 | +0.12(+0.38%) |
Feb 10, 2021 | 32.73 | 32.82 | 32.46 | 32.63 | 358,188 | +0.04(+0.12%) |
Feb 09, 2021 | 32.43 | 32.77 | 32.43 | 32.59 | 218,021 | +0.11(+0.35%) |
Feb 08, 2021 | 32.29 | 32.51 | 32.21 | 32.48 | 236,544 | +0.40(+1.23%) |
Feb 05, 2021 | 32.00 | 32.16 | 31.84 | 32.08 | 242,821 | +0.25(+0.80%) |
Feb 04, 2021 | 31.21 | 31.87 | 31.21 | 31.83 | 161,675 | +0.69(+2.21%) |
Feb 03, 2021 | 31.11 | 31.21 | 30.96 | 31.14 | 172,923 | +0.04(+0.12%) |
Feb 02, 2021 | 30.95 | 31.24 | 30.87 | 31.11 | 97,330 | +0.42(+1.38%) |
Feb 01, 2021 | 30.53 | 30.73 | 30.26 | 30.68 | 175,279 | +0.37(+1.21%) |
Jan 29, 2021 | 31.05 | 31.05 | 30.13 | 30.31 | 433,806 | -0.91(-2.92%) |
Jan 28, 2021 | 31.18 | 31.39 | 31.15 | 31.23 | 128,686 | +0.39(+1.25%) |
Jan 27, 2021 | 31.20 | 31.28 | 30.73 | 30.84 | 151,082 | -0.82(-2.59%) |
Jan 26, 2021 | 32.07 | 32.13 | 31.63 | 31.66 | 516,215 | -0.24(-0.74%) |
Jan 25, 2021 | 31.74 | 32.01 | 31.58 | 31.90 | 377,197 | -0.01(-0.03%) |
Jan 22, 2021 | 31.91 | 32.02 | 31.63 | 31.91 | 218,071 | -0.27(-0.85%) |
Jan 21, 2021 | 32.69 | 32.79 | 32.18 | 32.18 | 172,868 | -0.52(-1.58%) |
Jan 20, 2021 | 32.58 | 32.71 | 32.54 | 32.70 | 180,637 | +0.21(+0.64%) |
Jan 19, 2021 | 32.47 | 32.67 | 32.27 | 32.49 | 363,071 | +0.23(+0.70%) |
Jan 15, 2021 | 32.18 | 32.47 | 31.98 | 32.26 | 423,609 | -0.19(-0.58%) |
Jan 14, 2021 | 32.51 | 32.65 | 32.39 | 32.45 | 207,721 | +0.12(+0.38%) |
Jan 13, 2021 | 32.38 | 32.52 | 32.19 | 32.33 | 125,150 | -0.08(-0.23%) |
Jan 12, 2021 | 32.23 | 32.56 | 32.22 | 32.40 | 103,621 | +0.34(+1.06%) |
Jan 11, 2021 | 31.93 | 32.24 | 31.93 | 32.07 | 128,028 | -0.14(-0.44%) |
Jan 08, 2021 | 32.42 | 32.42 | 31.75 | 32.21 | 278,511 | -0.09(-0.29%) |
Jan 07, 2021 | 32.56 | 32.62 | 32.25 | 32.30 | 95,560 | +0.03(+0.09%) |
Jan 06, 2021 | 31.22 | 32.46 | 31.22 | 32.27 | 312,179 | +1.42(+4.61%) |
Jan 05, 2021 | 30.69 | 31.04 | 30.60 | 30.85 | 146,304 | +0.07(+0.21%) |
Jan 04, 2021 | 31.61 | 31.63 | 30.59 | 30.78 | 366,015 | -0.83(-2.62%) |
Dec 31, 2020 | 31.61 | 31.61 | 31.61 | 272,068 | +0.29(+0.93%) | |
Dec 30, 2020 | 31.23 | 31.56 | 31.23 | 31.32 | 272,068 | +0.16(+0.51%) |
Dec 29, 2020 | 31.51 | 31.51 | 31.09 | 31.16 | 134,803 | -0.21(-0.66%) |
Dec 28, 2020 | 31.61 | 31.67 | 31.32 | 31.37 | 252,041 | -0.02(-0.06%) |
Dec 24, 2020 | 31.38 | 31.39 | 31.04 | 31.39 | 117,905 | +0.09(+0.30%) |
Dec 23, 2020 | 31.11 | 31.55 | 31.11 | 31.29 | 191,918 | +0.35(+1.13%) |
Dec 22, 2020 | 31.13 | 31.14 | 30.92 | 30.94 | 92,419 | -0.16(-0.51%) |
Dec 21, 2020 | 31.26 | 31.26 | 30.58 | 31.11 | 614,330 | -0.23(-0.73%) |
Dec 18, 2020 | 31.75 | 31.87 | 31.09 | 31.33 | 1,100,625 | -0.36(-1.15%) |
Dec 17, 2020 | 31.67 | 31.74 | 31.53 | 31.70 | 577,243 | +0.09(+0.30%) |
Dec 16, 2020 | 31.64 | 31.79 | 31.51 | 31.61 | 338,624 | +0.04(+0.12%) |
Dec 15, 2020 | 31.14 | 31.62 | 30.99 | 31.57 | 351,298 | +0.62(+2.00%) |
Dec 14, 2020 | 31.60 | 31.68 | 30.91 | 30.95 | 327,396 | -0.26(-0.84%) |
Dec 11, 2020 | 31.24 | 31.53 | 31.05 | 31.21 | 256,217 | -0.29(-0.92%) |
Dec 10, 2020 | 31.20 | 31.57 | 31.17 | 31.50 | 478,422 | +0.10(+0.33%) |
Dec 09, 2020 | 31.52 | 31.62 | 31.24 | 31.40 | 461,040 | +0.01(+0.03%) |
Dec 08, 2020 | 31.04 | 31.46 | 30.98 | 31.39 | 89,742 | +0.13(+0.42%) |
Dec 07, 2020 | 31.65 | 31.65 | 31.13 | 31.26 | 343,012 | -0.55(-1.74%) |
Dec 04, 2020 | 31.39 | 31.85 | 31.39 | 31.81 | 309,427 | +0.59(+1.89%) |
Dec 03, 2020 | 31.19 | 31.41 | 31.08 | 31.22 | 231,645 | +0.03(+0.09%) |
Dec 02, 2020 | 30.90 | 31.26 | 30.89 | 31.19 | 138,841 | +0.18(+0.57%) |
Dec 01, 2020 | 30.97 | 31.18 | 30.87 | 31.02 | 182,828 | +0.61(+2.00%) |
Nov 30, 2020 | 31.14 | 31.22 | 30.36 | 30.41 | 1,962,514 | -0.84(-2.70%) |
Nov 27, 2020 | 31.43 | 31.55 | 31.19 | 31.25 | 163,795 | -0.23(-0.74%) |
Nov 25, 2020 | 31.75 | 31.75 | 31.20 | 31.48 | 193,392 | -0.38(-1.20%) |
Nov 24, 2020 | 31.52 | 31.95 | 31.37 | 31.87 | 153,047 | +0.80(+2.59%) |
Nov 23, 2020 | 30.83 | 31.15 | 30.75 | 31.06 | 106,341 | +0.50(+1.62%) |
Nov 20, 2020 | 30.66 | 30.78 | 30.39 | 30.57 | 160,910 | -0.17(-0.55%) |
Nov 19, 2020 | 30.62 | 30.75 | 30.27 | 30.74 | 244,563 | -0.01(-0.03%) |
Nov 18, 2020 | 31.06 | 31.40 | 30.75 | 30.75 | 215,633 | -0.23(-0.76%) |
Nov 17, 2020 | 30.61 | 31.06 | 30.38 | 30.98 | 200,342 | +0.01(+0.03%) |
Nov 16, 2020 | 30.87 | 31.00 | 30.56 | 30.97 | 482,193 | +0.85(+2.83%) |
Nov 13, 2020 | 29.73 | 30.23 | 29.73 | 30.12 | 350,670 | +0.65(+2.19%) |
Nov 12, 2020 | 29.84 | 29.84 | 29.19 | 29.47 | 211,267 | -0.66(-2.17%) |
Nov 11, 2020 | 30.73 | 30.73 | 29.93 | 30.13 | 242,321 | -0.39(-1.29%) |
Nov 10, 2020 | 30.02 | 30.67 | 30.00 | 30.52 | 302,036 | +0.58(+1.94%) |
Nov 09, 2020 | 29.34 | 30.51 | 29.34 | 29.94 | 348,368 | +2.14(+7.71%) |
Nov 06, 2020 | 28.14 | 28.28 | 27.76 | 27.80 | 137,190 | -0.23(-0.83%) |
Nov 05, 2020 | 27.70 | 28.24 | 27.70 | 28.03 | 178,585 | +0.60(+2.18%) |
Nov 04, 2020 | 27.41 | 28.03 | 27.10 | 27.43 | 419,133 | -0.36(-1.28%) |
Nov 03, 2020 | 27.64 | 28.02 | 27.64 | 27.79 | 280,506 | +0.55(+2.03%) |
Nov 02, 2020 | 26.97 | 27.30 | 26.75 | 27.24 | 697,955 | +0.64(+2.39%) |
Oct 30, 2020 | 26.52 | 26.86 | 26.31 | 26.60 | 324,279 | -0.10(-0.39%) |
Oct 29, 2020 | 26.32 | 26.90 | 25.93 | 26.70 | 415,342 | +0.36(+1.39%) |
Oct 28, 2020 | 26.42 | 26.73 | 26.29 | 26.34 | 271,566 | -0.59(-2.19%) |
Oct 27, 2020 | 27.68 | 27.68 | 26.91 | 26.93 | 236,919 | -0.72(-2.61%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.44 | 27.65 | 361,805 | -0.74(-2.60%) |
Oct 23, 2020 | 28.35 | 28.51 | 28.17 | 28.39 | 289,019 | +0.13(+0.46%) |
Oct 22, 2020 | 27.80 | 28.31 | 27.77 | 28.26 | 227,420 | +0.38(+1.38%) |
Oct 21, 2020 | 27.45 | 28.00 | 27.45 | 27.87 | 167,809 | +0.37(+1.36%) |
Oct 20, 2020 | 27.42 | 27.73 | 27.42 | 27.50 | 2,165,887 | +0.26(+0.96%) |
Oct 19, 2020 | 27.71 | 27.84 | 27.18 | 27.24 | 151,714 | -0.48(-1.72%) |
Oct 16, 2020 | 27.67 | 27.94 | 27.56 | 27.71 | 191,468 | +0.01(+0.03%) |
Oct 15, 2020 | 27.15 | 27.73 | 27.11 | 27.70 | 381,317 | +0.22(+0.82%) |
Oct 14, 2020 | 27.68 | 28.02 | 27.48 | 27.48 | 4,839,738 | -0.18(-0.64%) |
Oct 13, 2020 | 28.21 | 28.29 | 27.55 | 27.66 | 254,725 | -0.68(-2.41%) |
Oct 12, 2020 | 27.95 | 28.41 | 27.88 | 28.34 | 154,826 | +0.45(+1.61%) |
Oct 09, 2020 | 28.08 | 28.13 | 27.83 | 27.89 | 208,136 | -0.05(-0.17%) |
Oct 08, 2020 | 27.77 | 28.10 | 27.72 | 27.94 | 134,660 | +0.31(+1.12%) |
Oct 07, 2020 | 27.57 | 27.82 | 27.41 | 27.63 | 177,540 | +0.30(+1.10%) |
Oct 06, 2020 | 27.78 | 27.99 | 27.24 | 27.33 | 589,833 | -0.30(-1.08%) |
Oct 05, 2020 | 27.20 | 27.70 | 27.20 | 27.63 | 635,654 | +0.67(+2.50%) |
Oct 02, 2020 | 26.15 | 27.11 | 26.15 | 26.95 | 492,348 | +0.42(+1.59%) |
Oct 01, 2020 | 26.46 | 26.74 | 26.24 | 26.53 | 413,135 | +0.30(+1.14%) |
Sep 30, 2020 | 26.10 | 26.45 | 26.02 | 26.23 | 172,456 | +0.19(+0.72%) |
Sep 29, 2020 | 26.16 | 26.21 | 25.71 | 26.05 | 183,067 | -0.17(-0.64%) |
Sep 28, 2020 | 25.80 | 26.44 | 25.80 | 26.22 | 313,964 | +0.68(+2.68%) |
Sep 25, 2020 | 25.13 | 25.61 | 25.13 | 25.53 | 155,889 | +0.22(+0.85%) |
Sep 24, 2020 | 25.34 | 25.76 | 24.91 | 25.32 | 219,676 | +0.03(+0.11%) |
Sep 23, 2020 | 25.97 | 26.22 | 25.28 | 25.29 | 779,545 | -0.63(-2.42%) |
Sep 22, 2020 | 26.02 | 26.41 | 25.77 | 25.92 | 482,256 | -0.07(-0.29%) |
Sep 21, 2020 | 26.17 | 26.34 | 25.54 | 25.99 | 401,479 | -0.64(-2.41%) |
Sep 18, 2020 | 26.89 | 27.06 | 26.63 | 26.63 | 583,760 | -0.20(-0.76%) |
Sep 17, 2020 | 26.66 | 26.98 | 26.56 | 26.84 | 327,097 | -0.17(-0.62%) |
Sep 16, 2020 | 26.88 | 27.37 | 26.88 | 27.01 | 205,823 | +0.20(+0.76%) |
Sep 15, 2020 | 27.41 | 27.41 | 26.77 | 26.80 | 265,000 | -0.49(-1.81%) |
Sep 14, 2020 | 27.26 | 27.52 | 27.15 | 27.29 | 170,150 | +0.27(+1.00%) |
Sep 11, 2020 | 27.01 | 27.19 | 26.81 | 27.02 | 416,941 | +0.06(+0.21%) |
Sep 10, 2020 | 27.47 | 27.62 | 26.95 | 26.97 | 279,838 | -0.42(-1.53%) |
Sep 09, 2020 | 27.32 | 27.61 | 27.15 | 27.39 | 307,457 | +0.40(+1.48%) |
Sep 08, 2020 | 27.49 | 27.49 | 26.84 | 26.99 | 462,297 | -0.78(-2.82%) |
Sep 04, 2020 | 28.03 | 28.10 | 27.30 | 27.77 | 521,284 | +0.21(+0.78%) |
Sep 03, 2020 | 28.03 | 28.53 | 27.40 | 27.56 | 370,122 | -0.39(-1.40%) |
Sep 02, 2020 | 27.65 | 28.01 | 27.47 | 27.95 | 263,568 | +0.36(+1.32%) |