Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.61 | 39.04 | 38.36 | 38.66 | 717,915 | +0.23(+0.61%) |
Aug 30, 2021 | 39.68 | 39.68 | 38.43 | 38.43 | 624,865 | -1.13(-2.86%) |
Aug 27, 2021 | 38.48 | 39.59 | 38.40 | 39.56 | 904,644 | +1.20(+3.13%) |
Aug 26, 2021 | 39.44 | 39.44 | 38.35 | 38.36 | 602,895 | -0.91(-2.33%) |
Aug 25, 2021 | 39.24 | 39.77 | 39.04 | 39.27 | 586,968 | +0.28(+0.71%) |
Aug 24, 2021 | 38.57 | 39.06 | 38.53 | 39.00 | 730,582 | +0.47(+1.21%) |
Aug 23, 2021 | 38.29 | 38.72 | 38.26 | 38.53 | 904,452 | +0.53(+1.39%) |
Aug 20, 2021 | 37.11 | 38.00 | 37.03 | 38.00 | 550,190 | +0.74(+2.00%) |
Aug 19, 2021 | 37.70 | 38.23 | 36.87 | 37.26 | 898,230 | -0.96(-2.51%) |
Aug 18, 2021 | 38.35 | 39.08 | 38.02 | 38.22 | 794,523 | -0.30(-0.79%) |
Aug 17, 2021 | 38.93 | 39.36 | 37.99 | 38.52 | 861,885 | -0.77(-1.96%) |
Aug 16, 2021 | 38.89 | 39.46 | 38.44 | 39.29 | 776,544 | +0.04(+0.09%) |
Aug 13, 2021 | 39.90 | 39.96 | 39.10 | 39.26 | 618,177 | -0.51(-1.29%) |
Aug 12, 2021 | 39.85 | 39.96 | 39.32 | 39.77 | 582,807 | -0.06(-0.16%) |
Aug 11, 2021 | 39.28 | 39.87 | 38.71 | 39.83 | 769,662 | +0.63(+1.60%) |
Aug 10, 2021 | 38.58 | 39.32 | 38.47 | 39.20 | 631,431 | +0.44(+1.13%) |
Aug 09, 2021 | 38.65 | 39.32 | 38.31 | 38.76 | 704,593 | -0.14(-0.37%) |
Aug 06, 2021 | 38.57 | 39.33 | 38.54 | 38.91 | 980,410 | +0.90(+2.36%) |
Aug 05, 2021 | 37.34 | 38.06 | 37.26 | 38.01 | 1,272,242 | +1.05(+2.84%) |
Aug 04, 2021 | 36.52 | 37.33 | 36.38 | 36.96 | 742,056 | -0.30(-0.79%) |
Aug 03, 2021 | 36.71 | 37.43 | 35.74 | 37.26 | 1,038,120 | +0.91(+2.49%) |
Aug 02, 2021 | 36.91 | 37.71 | 36.29 | 36.35 | 697,921 | -0.34(-0.93%) |
Jul 30, 2021 | 37.17 | 37.60 | 36.48 | 36.69 | 997,755 | -0.54(-1.45%) |
Jul 29, 2021 | 37.32 | 37.65 | 36.83 | 37.23 | 1,007,172 | +0.25(+0.68%) |
Jul 28, 2021 | 36.77 | 37.38 | 36.11 | 36.98 | 1,129,901 | +0.52(+1.43%) |
Jul 27, 2021 | 36.18 | 36.81 | 36.09 | 36.46 | 839,878 | -0.37(-1.00%) |
Jul 26, 2021 | 36.78 | 37.41 | 36.52 | 36.83 | 1,085,740 | +0.19(+0.51%) |
Jul 23, 2021 | 37.17 | 37.45 | 36.23 | 36.64 | 1,419,493 | -0.07(-0.20%) |
Jul 22, 2021 | 37.76 | 37.76 | 36.55 | 36.71 | 1,022,545 | -1.18(-3.10%) |
Jul 21, 2021 | 37.36 | 38.17 | 37.32 | 37.88 | 1,625,760 | +1.10(+3.00%) |
Jul 20, 2021 | 35.81 | 37.87 | 35.81 | 36.78 | 2,074,871 | +0.39(+1.06%) |
Jul 19, 2021 | 36.86 | 37.19 | 36.11 | 36.39 | 1,836,503 | -1.72(-4.52%) |
Jul 16, 2021 | 39.62 | 39.67 | 38.04 | 38.12 | 1,130,944 | -1.29(-3.28%) |
Jul 15, 2021 | 38.43 | 39.71 | 38.22 | 39.41 | 1,490,369 | +0.47(+1.20%) |
Jul 14, 2021 | 39.15 | 39.72 | 38.39 | 38.94 | 938,026 | -0.08(-0.21%) |
Jul 13, 2021 | 39.54 | 39.59 | 38.73 | 39.02 | 731,405 | -0.69(-1.74%) |
Jul 12, 2021 | 38.85 | 39.84 | 38.50 | 39.71 | 692,066 | +0.22(+0.57%) |
Jul 09, 2021 | 38.78 | 39.55 | 38.44 | 39.49 | 964,467 | +1.68(+4.44%) |
Jul 08, 2021 | 37.24 | 38.17 | 36.78 | 37.81 | 1,691,588 | -0.28(-0.73%) |
Jul 07, 2021 | 37.69 | 38.44 | 37.54 | 38.09 | 968,758 | -0.14(-0.38%) |
Jul 06, 2021 | 39.04 | 39.33 | 37.84 | 38.23 | 1,046,066 | -1.36(-3.44%) |
Jul 02, 2021 | 39.72 | 39.84 | 39.18 | 39.60 | 705,527 | -0.33(-0.83%) |
Jul 01, 2021 | 39.74 | 40.25 | 39.52 | 39.93 | 891,461 | +0.57(+1.44%) |
Jun 30, 2021 | 39.18 | 39.61 | 39.17 | 39.36 | 791,313 | +0.07(+0.18%) |
Jun 29, 2021 | 40.17 | 40.43 | 38.91 | 39.29 | 1,182,501 | -0.39(-0.99%) |
Jun 28, 2021 | 40.97 | 40.97 | 39.55 | 39.69 | 935,794 | -1.63(-3.95%) |
Jun 25, 2021 | 40.66 | 41.46 | 40.37 | 41.32 | 1,597,547 | +0.62(+1.52%) |
Jun 24, 2021 | 40.22 | 40.83 | 39.65 | 40.70 | 787,141 | +0.81(+2.02%) |
Jun 23, 2021 | 39.96 | 40.34 | 39.71 | 39.89 | 934,973 | +0.18(+0.45%) |
Jun 22, 2021 | 39.88 | 40.16 | 39.24 | 39.71 | 1,811,482 | -0.30(-0.74%) |
Jun 21, 2021 | 39.00 | 40.16 | 38.91 | 40.01 | 1,230,503 | +1.64(+4.28%) |
Jun 18, 2021 | 39.19 | 39.52 | 38.31 | 38.37 | 3,117,062 | -1.47(-3.69%) |
Jun 17, 2021 | 42.96 | 42.96 | 39.79 | 39.84 | 1,634,083 | -2.82(-6.60%) |
Jun 16, 2021 | 41.68 | 42.97 | 41.33 | 42.66 | 861,068 | +0.56(+1.32%) |
Jun 15, 2021 | 41.98 | 42.50 | 41.39 | 42.10 | 833,023 | +0.33(+0.79%) |
Jun 14, 2021 | 42.55 | 42.89 | 41.51 | 41.77 | 709,185 | -0.79(-1.86%) |
Jun 11, 2021 | 42.38 | 42.91 | 42.36 | 42.56 | 662,811 | +0.38(+0.91%) |
Jun 10, 2021 | 43.93 | 44.15 | 42.17 | 42.18 | 843,815 | -1.14(-2.63%) |
Jun 09, 2021 | 43.65 | 43.81 | 43.11 | 43.32 | 627,413 | -0.85(-1.92%) |
Jun 08, 2021 | 43.94 | 44.28 | 43.33 | 44.17 | 1,211,229 | -0.21(-0.48%) |
Jun 07, 2021 | 44.10 | 44.59 | 43.95 | 44.38 | 900,236 | +0.62(+1.43%) |
Jun 04, 2021 | 43.47 | 43.79 | 42.80 | 43.76 | 924,186 | +0.18(+0.41%) |
Jun 03, 2021 | 43.54 | 43.93 | 43.31 | 43.58 | 966,847 | -0.02(-0.04%) |
Jun 02, 2021 | 44.54 | 44.54 | 43.53 | 43.60 | 803,855 | -0.71(-1.61%) |
Jun 01, 2021 | 44.22 | 44.61 | 43.99 | 44.31 | 957,889 | +0.55(+1.26%) |
May 28, 2021 | 43.77 | 43.84 | 42.91 | 43.76 | 639,951 | -0.03(-0.06%) |
May 27, 2021 | 43.34 | 43.85 | 42.98 | 43.78 | 843,148 | +1.18(+2.78%) |
May 26, 2021 | 41.87 | 42.73 | 41.87 | 42.60 | 701,311 | +0.81(+1.94%) |
May 25, 2021 | 43.12 | 43.58 | 41.68 | 41.79 | 787,226 | -1.10(-2.56%) |
May 24, 2021 | 43.20 | 43.20 | 42.38 | 42.88 | 1,104,071 | +0.09(+0.21%) |
May 21, 2021 | 42.51 | 43.15 | 42.30 | 42.79 | 1,195,730 | +0.61(+1.44%) |
May 20, 2021 | 42.47 | 42.59 | 41.78 | 42.19 | 871,290 | -0.41(-0.96%) |
May 19, 2021 | 42.01 | 42.62 | 41.30 | 42.60 | 898,668 | -0.29(-0.69%) |
May 18, 2021 | 43.84 | 43.94 | 42.84 | 42.89 | 968,947 | -0.97(-2.21%) |
May 17, 2021 | 43.12 | 43.95 | 42.87 | 43.86 | 912,719 | +0.45(+1.05%) |
May 14, 2021 | 42.71 | 43.47 | 42.52 | 43.41 | 831,364 | +0.86(+2.01%) |
May 13, 2021 | 41.37 | 42.79 | 41.22 | 42.55 | 1,402,321 | +1.07(+2.58%) |
May 12, 2021 | 43.34 | 43.48 | 41.38 | 41.49 | 1,384,132 | -1.35(-3.16%) |
May 11, 2021 | 42.85 | 43.46 | 42.34 | 42.84 | 893,175 | -0.59(-1.35%) |
May 10, 2021 | 44.34 | 44.54 | 43.36 | 43.43 | 941,390 | -0.55(-1.26%) |
May 07, 2021 | 42.80 | 44.01 | 42.13 | 43.98 | 725,167 | +0.20(+0.47%) |
May 06, 2021 | 43.36 | 43.80 | 42.66 | 43.77 | 704,132 | +0.65(+1.51%) |
May 05, 2021 | 42.93 | 43.40 | 42.29 | 43.12 | 893,676 | +0.21(+0.50%) |
May 04, 2021 | 41.74 | 42.93 | 41.35 | 42.91 | 810,511 | +0.84(+1.99%) |
May 03, 2021 | 42.32 | 42.68 | 41.72 | 42.07 | 785,911 | +0.33(+0.79%) |
Apr 30, 2021 | 42.00 | 42.86 | 41.73 | 41.74 | 1,190,935 | -0.42(-0.99%) |
Apr 29, 2021 | 42.47 | 42.80 | 41.86 | 42.16 | 664,659 | +0.33(+0.79%) |
Apr 28, 2021 | 41.89 | 42.22 | 41.56 | 41.83 | 509,300 | -0.12(-0.30%) |
Apr 27, 2021 | 41.81 | 42.09 | 41.38 | 41.96 | 581,991 | +0.26(+0.62%) |
Apr 26, 2021 | 41.98 | 42.49 | 41.49 | 41.70 | 839,316 | +0.07(+0.17%) |
Apr 23, 2021 | 39.97 | 42.09 | 39.78 | 41.63 | 1,009,752 | +1.68(+4.21%) |
Apr 22, 2021 | 40.84 | 41.09 | 39.92 | 39.94 | 662,484 | -0.97(-2.37%) |
Apr 21, 2021 | 39.27 | 40.97 | 39.15 | 40.91 | 989,859 | +1.47(+3.73%) |
Apr 20, 2021 | 40.98 | 41.37 | 39.00 | 39.45 | 1,727,548 | -2.01(-4.86%) |
Apr 19, 2021 | 41.91 | 42.75 | 41.41 | 41.46 | 1,172,707 | -0.45(-1.08%) |
Apr 16, 2021 | 41.42 | 42.10 | 41.09 | 41.91 | 1,106,069 | +1.04(+2.55%) |
Apr 15, 2021 | 41.42 | 41.50 | 40.31 | 40.87 | 876,630 | -0.39(-0.95%) |
Apr 14, 2021 | 40.26 | 41.62 | 40.26 | 41.26 | 466,661 | +0.83(+2.05%) |
Apr 13, 2021 | 40.88 | 41.05 | 40.07 | 40.43 | 791,894 | -1.03(-2.49%) |
Apr 12, 2021 | 41.05 | 41.63 | 41.05 | 41.47 | 501,463 | +0.52(+1.26%) |
Apr 09, 2021 | 41.24 | 41.24 | 40.62 | 40.95 | 563,755 | +0.30(+0.74%) |
Apr 08, 2021 | 40.42 | 40.86 | 39.78 | 40.65 | 1,041,788 | -0.21(-0.52%) |
Apr 07, 2021 | 41.17 | 41.45 | 40.62 | 40.86 | 955,051 | +0.11(+0.26%) |
Apr 06, 2021 | 40.94 | 41.09 | 40.38 | 40.75 | 930,135 | -0.32(-0.78%) |
Apr 05, 2021 | 41.76 | 41.98 | 40.73 | 41.08 | 643,203 | -0.09(-0.22%) |
Apr 01, 2021 | 40.72 | 41.42 | 40.42 | 41.16 | 841,367 | +0.41(+1.01%) |
Mar 31, 2021 | 41.23 | 41.57 | 40.72 | 40.75 | 1,092,942 | -0.52(-1.25%) |
Mar 30, 2021 | 40.87 | 41.67 | 40.68 | 41.27 | 709,763 | +0.90(+2.23%) |
Mar 29, 2021 | 41.15 | 41.45 | 39.97 | 40.37 | 1,779,124 | -1.43(-3.41%) |
Mar 26, 2021 | 41.58 | 42.19 | 40.86 | 41.80 | 1,472,252 | +1.02(+2.51%) |
Mar 25, 2021 | 39.05 | 40.96 | 38.64 | 40.77 | 1,005,782 | +1.48(+3.76%) |
Mar 24, 2021 | 40.72 | 41.30 | 39.27 | 39.29 | 1,833,467 | -0.51(-1.28%) |
Mar 23, 2021 | 40.77 | 41.38 | 39.50 | 39.80 | 936,386 | -1.65(-3.98%) |
Mar 22, 2021 | 42.40 | 42.40 | 40.70 | 41.45 | 755,112 | -1.19(-2.80%) |
Mar 19, 2021 | 42.55 | 43.42 | 41.81 | 42.64 | 4,279,466 | -0.56(-1.30%) |
Mar 18, 2021 | 43.69 | 44.99 | 42.82 | 43.20 | 1,518,828 | +0.31(+0.73%) |
Mar 17, 2021 | 43.00 | 43.50 | 42.21 | 42.89 | 1,179,603 | +0.29(+0.69%) |
Mar 16, 2021 | 42.97 | 43.24 | 42.19 | 42.60 | 1,078,656 | -0.77(-1.77%) |
Mar 15, 2021 | 43.79 | 43.83 | 42.75 | 43.37 | 1,537,057 | -0.32(-0.73%) |
Mar 12, 2021 | 43.31 | 43.95 | 42.94 | 43.69 | 889,899 | +0.92(+2.15%) |
Mar 11, 2021 | 42.00 | 43.27 | 41.88 | 42.77 | 770,831 | +0.38(+0.90%) |
Mar 10, 2021 | 41.18 | 42.43 | 41.01 | 42.39 | 904,824 | +1.31(+3.19%) |
Mar 09, 2021 | 40.75 | 41.87 | 39.49 | 41.08 | 1,374,623 | -0.45(-1.09%) |
Mar 08, 2021 | 40.97 | 42.17 | 40.63 | 41.53 | 1,481,045 | +1.16(+2.87%) |
Mar 05, 2021 | 39.81 | 40.53 | 38.47 | 40.37 | 1,319,985 | +1.65(+4.27%) |
Mar 04, 2021 | 39.04 | 39.63 | 37.83 | 38.71 | 1,086,583 | -0.41(-1.04%) |
Mar 03, 2021 | 39.46 | 40.40 | 39.07 | 39.12 | 761,980 | +0.27(+0.68%) |
Mar 02, 2021 | 39.17 | 39.48 | 38.71 | 38.86 | 680,783 | -0.30(-0.77%) |
Mar 01, 2021 | 38.40 | 39.55 | 38.17 | 39.16 | 974,333 | +1.73(+4.61%) |
Feb 26, 2021 | 37.87 | 38.47 | 36.75 | 37.43 | 813,037 | -0.71(-1.86%) |
Feb 25, 2021 | 39.91 | 40.16 | 37.95 | 38.14 | 679,936 | -1.30(-3.30%) |
Feb 24, 2021 | 38.93 | 39.86 | 38.84 | 39.44 | 1,253,123 | +0.95(+2.46%) |
Feb 23, 2021 | 37.76 | 38.64 | 37.50 | 38.49 | 1,052,367 | +0.48(+1.26%) |
Feb 22, 2021 | 37.18 | 38.67 | 36.99 | 38.02 | 782,738 | +0.65(+1.75%) |
Feb 19, 2021 | 36.61 | 37.51 | 36.56 | 37.36 | 773,250 | +1.06(+2.92%) |
Feb 18, 2021 | 36.51 | 36.76 | 35.85 | 36.30 | 843,935 | -0.65(-1.77%) |
Feb 17, 2021 | 37.24 | 37.67 | 36.89 | 36.95 | 667,534 | -0.39(-1.04%) |
Feb 16, 2021 | 37.10 | 37.62 | 36.93 | 37.34 | 881,929 | +0.78(+2.13%) |
Feb 12, 2021 | 36.21 | 37.02 | 36.06 | 36.56 | 613,875 | +0.35(+0.98%) |
Feb 11, 2021 | 36.48 | 36.99 | 35.51 | 36.21 | 1,077,866 | -0.30(-0.82%) |
Feb 10, 2021 | 36.58 | 37.32 | 36.27 | 36.51 | 746,369 | +0.06(+0.17%) |
Feb 09, 2021 | 36.16 | 36.55 | 35.72 | 36.45 | 933,787 | +0.19(+0.54%) |
Feb 08, 2021 | 35.88 | 36.33 | 35.80 | 36.26 | 1,374,054 | +0.42(+1.19%) |
Feb 05, 2021 | 36.26 | 36.41 | 35.66 | 35.83 | 687,685 | -0.16(-0.44%) |
Feb 04, 2021 | 35.39 | 36.40 | 35.39 | 35.99 | 1,142,738 | +0.68(+1.93%) |
Feb 03, 2021 | 34.51 | 35.39 | 34.47 | 35.31 | 1,257,707 | +0.64(+1.84%) |
Feb 02, 2021 | 34.01 | 34.99 | 33.84 | 34.67 | 1,199,961 | +1.16(+3.46%) |
Feb 01, 2021 | 33.18 | 33.59 | 32.54 | 33.51 | 1,109,362 | +0.60(+1.83%) |
Jan 29, 2021 | 33.62 | 33.85 | 32.67 | 32.91 | 1,570,463 | -0.50(-1.51%) |
Jan 28, 2021 | 32.96 | 33.57 | 32.77 | 33.42 | 1,361,560 | +1.32(+4.11%) |
Jan 27, 2021 | 32.50 | 32.93 | 31.35 | 32.10 | 1,767,304 | -1.37(-4.10%) |
Jan 26, 2021 | 33.62 | 34.47 | 33.35 | 33.47 | 1,846,529 | +1.02(+3.14%) |
Jan 25, 2021 | 32.64 | 32.69 | 31.53 | 32.45 | 1,248,934 | -0.54(-1.64%) |
Jan 22, 2021 | 32.42 | 33.11 | 32.23 | 32.99 | 928,556 | +0.15(+0.46%) |
Jan 21, 2021 | 34.07 | 34.27 | 32.75 | 32.84 | 923,714 | -1.23(-3.61%) |
Jan 20, 2021 | 34.29 | 34.55 | 33.98 | 34.07 | 778,103 | -0.31(-0.90%) |
Jan 19, 2021 | 33.97 | 34.48 | 33.68 | 34.38 | 821,315 | +0.66(+1.97%) |
Jan 15, 2021 | 33.57 | 34.13 | 33.24 | 33.72 | 1,400,803 | -0.58(-1.70%) |
Jan 14, 2021 | 33.50 | 34.50 | 33.21 | 34.30 | 1,010,636 | +1.12(+3.39%) |
Jan 13, 2021 | 33.03 | 33.50 | 32.65 | 33.18 | 842,629 | -0.10(-0.29%) |
Jan 12, 2021 | 32.52 | 33.38 | 32.38 | 33.27 | 1,013,792 | +0.96(+2.96%) |
Jan 11, 2021 | 31.44 | 32.49 | 31.14 | 32.32 | 683,473 | +0.33(+1.02%) |
Jan 08, 2021 | 32.73 | 32.81 | 31.34 | 31.99 | 856,442 | -0.71(-2.16%) |
Jan 07, 2021 | 32.31 | 33.03 | 32.07 | 32.70 | 1,598,927 | +1.34(+4.26%) |
Jan 06, 2021 | 29.92 | 31.86 | 29.92 | 31.36 | 2,072,639 | +2.44(+8.44%) |
Jan 05, 2021 | 28.38 | 29.33 | 28.38 | 28.92 | 998,478 | +0.48(+1.68%) |
Jan 04, 2021 | 29.10 | 29.10 | 27.92 | 28.44 | 1,042,250 | -0.19(-0.68%) |
Dec 31, 2020 | 28.64 | 28.64 | 28.64 | 680,623 | -0.02(-0.06%) | |
Dec 30, 2020 | 28.15 | 28.75 | 28.15 | 28.66 | 680,623 | +0.54(+1.92%) |
Dec 29, 2020 | 28.66 | 28.70 | 27.97 | 28.12 | 677,817 | -0.47(-1.64%) |
Dec 28, 2020 | 28.81 | 28.98 | 28.48 | 28.58 | 755,385 | +0.03(+0.09%) |
Dec 24, 2020 | 28.98 | 28.98 | 28.27 | 28.56 | 377,413 | -0.36(-1.25%) |
Dec 23, 2020 | 28.30 | 29.00 | 28.26 | 28.92 | 942,187 | +0.84(+2.99%) |
Dec 22, 2020 | 28.58 | 28.74 | 28.07 | 28.08 | 965,114 | -0.36(-1.28%) |
Dec 21, 2020 | 27.91 | 28.75 | 27.88 | 28.44 | 1,144,135 | +0.17(+0.59%) |
Dec 18, 2020 | 28.93 | 28.94 | 28.07 | 28.28 | 2,302,005 | -0.60(-2.08%) |
Dec 17, 2020 | 29.18 | 29.28 | 28.67 | 28.88 | 678,594 | -0.37(-1.27%) |
Dec 16, 2020 | 29.20 | 29.43 | 28.92 | 29.25 | 1,048,077 | +0.14(+0.49%) |
Dec 15, 2020 | 28.64 | 29.13 | 28.44 | 29.11 | 1,002,544 | +0.82(+2.91%) |
Dec 14, 2020 | 28.98 | 29.12 | 28.15 | 28.28 | 1,201,680 | -0.11(-0.40%) |
Dec 11, 2020 | 28.80 | 28.80 | 28.13 | 28.40 | 1,413,597 | -0.11(-0.40%) |
Dec 10, 2020 | 28.08 | 28.67 | 27.94 | 28.51 | 841,650 | +0.27(+0.96%) |
Dec 09, 2020 | 28.80 | 28.92 | 27.90 | 28.24 | 2,061,538 | -0.42(-1.47%) |
Dec 08, 2020 | 28.42 | 28.91 | 28.30 | 28.66 | 952,342 | -0.25(-0.85%) |
Dec 07, 2020 | 28.91 | 29.04 | 28.28 | 28.91 | 1,693,114 | -0.10(-0.33%) |
Dec 04, 2020 | 29.12 | 29.38 | 28.74 | 29.00 | 1,879,735 | +0.44(+1.53%) |
Dec 03, 2020 | 28.63 | 29.00 | 28.16 | 28.56 | 1,332,151 | -0.09(-0.31%) |
Dec 02, 2020 | 27.87 | 28.80 | 27.66 | 28.65 | 994,888 | +0.56(+2.00%) |
Dec 01, 2020 | 28.54 | 28.63 | 27.90 | 28.09 | 1,168,244 | +0.44(+1.58%) |
Nov 30, 2020 | 28.67 | 28.80 | 27.56 | 27.65 | 1,459,783 | -1.10(-3.84%) |
Nov 27, 2020 | 29.04 | 29.26 | 28.39 | 28.76 | 481,778 | -0.46(-1.56%) |
Nov 25, 2020 | 29.20 | 29.43 | 28.71 | 29.21 | 985,705 | -0.41(-1.39%) |
Nov 24, 2020 | 28.63 | 29.70 | 28.55 | 29.62 | 1,354,038 | +1.65(+5.89%) |
Nov 23, 2020 | 27.67 | 28.15 | 27.46 | 27.98 | 1,302,123 | +0.93(+3.43%) |
Nov 20, 2020 | 26.88 | 27.10 | 26.58 | 27.05 | 775,298 | -0.12(-0.45%) |
Nov 19, 2020 | 26.55 | 27.20 | 26.26 | 27.17 | 721,570 | +0.35(+1.31%) |
Nov 18, 2020 | 27.30 | 27.64 | 26.81 | 26.82 | 860,374 | -0.25(-0.91%) |
Nov 17, 2020 | 26.54 | 27.17 | 26.04 | 27.07 | 1,077,367 | -0.04(-0.13%) |
Nov 16, 2020 | 27.14 | 27.37 | 26.47 | 27.10 | 1,404,005 | +1.16(+4.49%) |
Nov 13, 2020 | 25.67 | 26.10 | 25.61 | 25.94 | 745,729 | +0.69(+2.74%) |
Nov 12, 2020 | 25.22 | 25.43 | 24.86 | 25.24 | 1,659,414 | -0.51(-1.97%) |
Nov 11, 2020 | 26.86 | 26.92 | 25.56 | 25.75 | 1,775,082 | -1.02(-3.83%) |
Nov 10, 2020 | 26.48 | 27.40 | 26.02 | 26.78 | 1,836,500 | +0.28(+1.06%) |
Nov 09, 2020 | 25.05 | 27.99 | 24.88 | 26.50 | 4,452,739 | +3.76(+16.53%) |
Nov 06, 2020 | 23.65 | 23.75 | 22.70 | 22.74 | 946,432 | -0.55(-2.37%) |
Nov 05, 2020 | 22.06 | 23.43 | 22.06 | 23.29 | 1,031,075 | +1.26(+5.73%) |
Nov 04, 2020 | 22.87 | 23.05 | 21.58 | 22.03 | 1,445,621 | -1.73(-7.26%) |
Nov 03, 2020 | 23.85 | 23.97 | 23.37 | 23.75 | 1,366,914 | +0.58(+2.49%) |
Nov 02, 2020 | 23.08 | 23.23 | 22.64 | 23.18 | 1,134,281 | +0.40(+1.77%) |
Oct 30, 2020 | 22.13 | 22.80 | 21.89 | 22.77 | 1,389,394 | +0.41(+1.84%) |
Oct 29, 2020 | 21.13 | 22.53 | 20.86 | 22.36 | 1,254,202 | +1.12(+5.28%) |
Oct 28, 2020 | 21.38 | 21.90 | 21.18 | 21.24 | 1,045,295 | -0.70(-3.19%) |
Oct 27, 2020 | 22.90 | 22.93 | 21.85 | 21.94 | 1,246,403 | -0.95(-4.13%) |
Oct 26, 2020 | 23.07 | 23.11 | 22.41 | 22.89 | 1,247,242 | -0.60(-2.54%) |
Oct 23, 2020 | 23.57 | 23.69 | 22.95 | 23.48 | 1,853,706 | +0.24(+1.02%) |
Oct 22, 2020 | 22.25 | 23.41 | 22.24 | 23.25 | 1,674,153 | +1.38(+6.33%) |
Oct 21, 2020 | 21.81 | 22.27 | 21.78 | 21.86 | 1,139,189 | +0.18(+0.81%) |
Oct 20, 2020 | 21.11 | 22.32 | 21.11 | 21.69 | 1,533,091 | +0.81(+3.86%) |
Oct 19, 2020 | 21.02 | 21.41 | 20.84 | 20.88 | 2,122,552 | -0.05(-0.25%) |
Oct 16, 2020 | 21.47 | 21.51 | 20.79 | 20.93 | 1,986,937 | -0.52(-2.41%) |
Oct 15, 2020 | 20.45 | 21.54 | 20.38 | 21.45 | 1,787,067 | +0.72(+3.46%) |
Oct 14, 2020 | 21.33 | 21.49 | 20.71 | 20.73 | 987,929 | -0.42(-1.99%) |
Oct 13, 2020 | 21.46 | 21.65 | 21.10 | 21.15 | 1,135,208 | -0.62(-2.86%) |
Oct 12, 2020 | 21.20 | 21.85 | 21.18 | 21.78 | 766,617 | +0.46(+2.18%) |
Oct 09, 2020 | 21.78 | 21.95 | 21.27 | 21.31 | 1,197,025 | -0.39(-1.78%) |
Oct 08, 2020 | 21.87 | 21.91 | 21.37 | 21.70 | 1,236,379 | +0.39(+1.81%) |
Oct 07, 2020 | 21.06 | 21.81 | 20.98 | 21.31 | 1,511,426 | +0.66(+3.18%) |
Oct 06, 2020 | 21.02 | 21.71 | 20.53 | 20.65 | 1,637,110 | -0.02(-0.08%) |
Oct 05, 2020 | 19.94 | 20.69 | 19.80 | 20.67 | 1,420,359 | +1.09(+5.59%) |
Oct 02, 2020 | 18.30 | 19.70 | 18.25 | 19.58 | 1,556,989 | +0.78(+4.15%) |
Oct 01, 2020 | 18.68 | 19.00 | 18.46 | 18.80 | 1,213,729 | +0.25(+1.37%) |
Sep 30, 2020 | 18.32 | 18.89 | 18.32 | 18.54 | 1,412,394 | +0.36(+1.97%) |
Sep 29, 2020 | 18.53 | 18.61 | 18.04 | 18.18 | 1,348,061 | -0.30(-1.61%) |
Sep 28, 2020 | 18.01 | 18.53 | 18.01 | 18.48 | 1,242,543 | +0.92(+5.24%) |
Sep 25, 2020 | 17.10 | 17.66 | 16.99 | 17.56 | 1,046,555 | +0.28(+1.62%) |
Sep 24, 2020 | 17.53 | 17.76 | 17.12 | 17.28 | 1,140,197 | -0.13(-0.75%) |
Sep 23, 2020 | 18.09 | 18.67 | 17.38 | 17.41 | 1,477,038 | -0.54(-3.02%) |
Sep 22, 2020 | 18.67 | 18.93 | 17.90 | 17.96 | 1,831,699 | -0.75(-4.03%) |
Sep 21, 2020 | 18.82 | 19.30 | 18.43 | 18.71 | 1,885,150 | -0.71(-3.65%) |
Sep 18, 2020 | 19.59 | 19.77 | 19.32 | 19.42 | 3,241,616 | -0.15(-0.76%) |
Sep 17, 2020 | 19.08 | 19.57 | 18.90 | 19.57 | 1,074,966 | +0.20(+1.04%) |
Sep 16, 2020 | 19.27 | 19.78 | 18.90 | 19.37 | 1,787,206 | +0.13(+0.68%) |
Sep 15, 2020 | 19.47 | 19.47 | 19.02 | 19.24 | 2,116,633 | -0.25(-1.28%) |
Sep 14, 2020 | 19.10 | 19.61 | 18.97 | 19.49 | 1,053,315 | +0.48(+2.54%) |
Sep 11, 2020 | 18.73 | 19.02 | 18.46 | 19.00 | 1,310,963 | +0.31(+1.66%) |
Sep 10, 2020 | 19.11 | 19.29 | 18.68 | 18.69 | 1,518,474 | -0.27(-1.41%) |
Sep 09, 2020 | 18.88 | 19.09 | 18.65 | 18.96 | 1,333,191 | +0.18(+0.96%) |
Sep 08, 2020 | 19.17 | 19.23 | 18.65 | 18.78 | 1,428,055 | -0.85(-4.35%) |
Sep 04, 2020 | 19.78 | 19.86 | 19.05 | 19.63 | 1,400,076 | +0.52(+2.71%) |
Sep 03, 2020 | 19.37 | 20.00 | 18.98 | 19.11 | 1,101,168 | +0.00(+0.00%) |
Sep 02, 2020 | 18.92 | 19.20 | 18.77 | 19.11 | 878,741 | +0.11(+0.59%) |