Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.39 | 28.86 | 28.16 | 28.74 | 2,741,753 | +0.29(+1.02%) |
Aug 30, 2021 | 28.45 | 28.66 | 28.27 | 28.45 | 568,779 | +0.04(+0.14%) |
Aug 27, 2021 | 28.36 | 28.60 | 28.28 | 28.41 | 650,771 | +0.17(+0.60%) |
Aug 26, 2021 | 28.09 | 28.42 | 27.98 | 28.24 | 762,497 | +0.12(+0.43%) |
Aug 25, 2021 | 27.86 | 28.24 | 27.71 | 28.12 | 549,983 | +0.31(+1.11%) |
Aug 24, 2021 | 27.83 | 28.17 | 27.71 | 27.81 | 473,389 | -0.06(-0.22%) |
Aug 23, 2021 | 27.33 | 28.00 | 27.20 | 27.87 | 672,891 | +0.45(+1.64%) |
Aug 20, 2021 | 26.92 | 27.57 | 26.86 | 27.42 | 1,499,923 | +0.13(+0.48%) |
Aug 19, 2021 | 27.63 | 27.84 | 27.16 | 27.29 | 927,552 | -0.62(-2.22%) |
Aug 18, 2021 | 28.23 | 28.43 | 27.88 | 27.91 | 791,688 | -0.46(-1.62%) |
Aug 17, 2021 | 28.93 | 28.93 | 28.14 | 28.37 | 871,985 | -0.72(-2.48%) |
Aug 16, 2021 | 29.09 | 29.43 | 28.94 | 29.09 | 1,282,586 | -0.17(-0.58%) |
Aug 13, 2021 | 28.85 | 29.30 | 28.80 | 29.26 | 1,024,019 | +0.52(+1.81%) |
Aug 12, 2021 | 28.48 | 28.79 | 28.06 | 28.74 | 830,236 | +0.17(+0.60%) |
Aug 11, 2021 | 28.00 | 28.59 | 27.77 | 28.57 | 1,762,890 | +0.66(+2.36%) |
Aug 10, 2021 | 27.81 | 28.08 | 27.71 | 27.91 | 934,453 | -0.08(-0.29%) |
Aug 09, 2021 | 27.93 | 28.16 | 27.83 | 27.99 | 1,507,128 | +0.09(+0.32%) |
Aug 06, 2021 | 27.92 | 28.28 | 27.74 | 27.90 | 917,523 | +0.16(+0.58%) |
Aug 05, 2021 | 27.71 | 28.33 | 27.55 | 27.74 | 1,784,718 | +0.08(+0.29%) |
Aug 04, 2021 | 28.24 | 28.34 | 27.47 | 27.66 | 2,228,045 | +0.22(+0.80%) |
Aug 03, 2021 | 26.79 | 27.50 | 26.35 | 27.44 | 1,919,929 | +0.75(+2.81%) |
Aug 02, 2021 | 26.89 | 27.24 | 26.37 | 26.69 | 1,338,005 | -0.16(-0.60%) |
Jul 30, 2021 | 25.74 | 27.31 | 25.68 | 26.85 | 1,627,041 | +1.11(+4.31%) |
Jul 29, 2021 | 26.40 | 26.45 | 25.72 | 25.74 | 1,387,005 | -0.61(-2.31%) |
Jul 28, 2021 | 26.36 | 26.61 | 26.13 | 26.35 | 855,821 | +0.05(+0.19%) |
Jul 27, 2021 | 26.29 | 26.31 | 25.91 | 26.30 | 919,153 | -0.01(-0.04%) |
Jul 26, 2021 | 26.01 | 26.35 | 25.91 | 26.31 | 1,006,569 | +0.26(+1.00%) |
Jul 23, 2021 | 26.20 | 26.37 | 25.73 | 26.05 | 1,078,400 | +0.02(+0.08%) |
Jul 22, 2021 | 26.17 | 26.25 | 25.75 | 26.03 | 862,506 | -0.17(-0.65%) |
Jul 21, 2021 | 25.80 | 26.51 | 25.71 | 26.20 | 1,330,427 | +0.47(+1.83%) |
Jul 20, 2021 | 25.20 | 25.82 | 25.12 | 25.73 | 1,779,844 | +0.53(+2.10%) |
Jul 19, 2021 | 24.75 | 25.25 | 24.52 | 25.20 | 1,483,180 | +0.12(+0.48%) |
Jul 16, 2021 | 25.54 | 25.64 | 25.05 | 25.08 | 906,728 | -0.37(-1.45%) |
Jul 15, 2021 | 25.47 | 25.67 | 25.38 | 25.45 | 1,329,770 | -0.15(-0.59%) |
Jul 14, 2021 | 26.26 | 26.52 | 25.54 | 25.60 | 1,867,457 | -0.70(-2.66%) |
Jul 13, 2021 | 26.34 | 26.50 | 26.15 | 26.30 | 990,573 | -0.17(-0.64%) |
Jul 12, 2021 | 26.49 | 26.61 | 26.32 | 26.47 | 842,428 | -0.02(-0.08%) |
Jul 09, 2021 | 25.73 | 26.54 | 25.73 | 26.49 | 1,049,088 | +0.84(+3.27%) |
Jul 08, 2021 | 25.48 | 25.89 | 25.32 | 25.65 | 1,600,211 | -0.10(-0.39%) |
Jul 07, 2021 | 26.10 | 26.22 | 25.59 | 25.75 | 1,595,222 | -0.38(-1.45%) |
Jul 06, 2021 | 27.08 | 27.29 | 26.12 | 26.13 | 1,116,796 | -1.00(-3.69%) |
Jul 02, 2021 | 27.32 | 27.41 | 26.98 | 27.13 | 679,518 | -0.21(-0.77%) |
Jul 01, 2021 | 27.36 | 27.63 | 27.13 | 27.34 | 975,708 | +0.18(+0.66%) |
Jun 30, 2021 | 27.51 | 27.63 | 27.02 | 27.16 | 1,267,151 | -0.27(-0.98%) |
Jun 29, 2021 | 27.99 | 27.99 | 27.38 | 27.43 | 837,623 | -0.52(-1.86%) |
Jun 28, 2021 | 28.40 | 28.44 | 27.82 | 27.95 | 665,487 | -0.47(-1.65%) |
Jun 25, 2021 | 27.90 | 28.60 | 27.90 | 28.42 | 1,044,334 | +0.55(+1.97%) |
Jun 24, 2021 | 27.58 | 28.09 | 27.58 | 27.87 | 1,033,924 | +0.38(+1.38%) |
Jun 23, 2021 | 27.51 | 27.93 | 27.41 | 27.49 | 1,264,395 | +0.18(+0.66%) |
Jun 22, 2021 | 27.25 | 27.50 | 27.13 | 27.31 | 1,036,369 | +0.16(+0.59%) |
Jun 21, 2021 | 27.09 | 27.21 | 26.83 | 27.15 | 892,804 | +0.24(+0.89%) |
Jun 18, 2021 | 27.36 | 27.42 | 26.71 | 26.91 | 1,677,395 | -0.64(-2.32%) |
Jun 17, 2021 | 27.79 | 27.99 | 27.36 | 27.55 | 1,189,531 | -0.27(-0.97%) |
Jun 16, 2021 | 27.86 | 28.02 | 27.53 | 27.82 | 597,649 | -0.19(-0.68%) |
Jun 15, 2021 | 27.83 | 28.09 | 27.75 | 28.01 | 663,345 | +0.25(+0.90%) |
Jun 14, 2021 | 27.79 | 27.95 | 27.73 | 27.76 | 753,219 | -0.07(-0.25%) |
Jun 11, 2021 | 28.02 | 28.21 | 27.73 | 27.83 | 567,851 | -0.21(-0.75%) |
Jun 10, 2021 | 27.88 | 28.27 | 27.68 | 28.04 | 1,063,483 | +0.42(+1.52%) |
Jun 09, 2021 | 27.46 | 27.75 | 27.46 | 27.62 | 803,814 | +0.21(+0.77%) |
Jun 08, 2021 | 26.98 | 27.55 | 26.98 | 27.41 | 964,749 | +0.37(+1.37%) |
Jun 07, 2021 | 26.82 | 27.22 | 26.82 | 27.04 | 728,281 | +0.22(+0.82%) |
Jun 04, 2021 | 26.71 | 26.93 | 26.71 | 26.82 | 492,143 | +0.14(+0.52%) |
Jun 03, 2021 | 26.36 | 26.77 | 26.03 | 26.68 | 1,110,975 | +0.09(+0.34%) |
Jun 02, 2021 | 26.53 | 26.74 | 26.11 | 26.59 | 1,154,262 | +0.26(+0.99%) |
Jun 01, 2021 | 27.34 | 27.46 | 26.27 | 26.33 | 850,768 | -0.98(-3.59%) |
May 28, 2021 | 26.89 | 27.43 | 26.78 | 27.31 | 1,263,927 | +0.42(+1.56%) |
May 27, 2021 | 27.24 | 27.34 | 26.84 | 26.89 | 2,246,227 | -0.20(-0.74%) |
May 26, 2021 | 27.19 | 27.26 | 26.89 | 27.09 | 910,517 | +0.00(+0.00%) |
May 25, 2021 | 27.33 | 27.43 | 27.04 | 27.09 | 925,056 | -0.21(-0.77%) |
May 24, 2021 | 27.56 | 27.56 | 27.16 | 27.30 | 850,374 | -0.12(-0.44%) |
May 21, 2021 | 28.05 | 28.05 | 27.27 | 27.42 | 826,254 | -0.16(-0.58%) |
May 20, 2021 | 27.61 | 27.85 | 27.46 | 27.58 | 698,797 | +0.16(+0.58%) |
May 19, 2021 | 27.65 | 27.84 | 27.33 | 27.42 | 1,055,950 | -0.56(-2.00%) |
May 18, 2021 | 27.79 | 28.49 | 27.57 | 27.98 | 1,247,443 | -0.12(-0.43%) |
May 17, 2021 | 28.85 | 29.07 | 28.03 | 28.10 | 1,029,333 | -0.19(-0.67%) |
May 14, 2021 | 27.91 | 28.39 | 27.85 | 28.29 | 1,035,967 | +0.51(+1.84%) |
May 13, 2021 | 27.49 | 28.02 | 27.49 | 27.78 | 854,254 | +0.29(+1.05%) |
May 12, 2021 | 27.86 | 28.02 | 27.44 | 27.49 | 1,384,795 | -0.54(-1.91%) |
May 11, 2021 | 27.41 | 28.03 | 27.27 | 28.02 | 1,643,297 | +0.26(+0.95%) |
May 10, 2021 | 27.80 | 27.97 | 27.58 | 27.76 | 1,428,402 | +0.04(+0.14%) |
May 07, 2021 | 28.18 | 28.40 | 27.64 | 27.72 | 1,709,768 | -0.50(-1.77%) |
May 06, 2021 | 26.76 | 28.30 | 26.71 | 28.22 | 2,062,545 | +1.35(+5.02%) |
May 05, 2021 | 26.72 | 27.12 | 26.72 | 26.87 | 1,226,834 | +0.13(+0.49%) |
May 04, 2021 | 26.71 | 27.00 | 26.43 | 26.74 | 1,116,541 | -0.24(-0.87%) |
May 03, 2021 | 27.09 | 27.59 | 26.93 | 26.98 | 1,005,387 | +0.08(+0.28%) |
Apr 30, 2021 | 26.87 | 27.15 | 26.86 | 26.90 | 1,064,300 | -0.22(-0.81%) |
Apr 29, 2021 | 26.52 | 27.14 | 26.48 | 27.12 | 1,230,130 | +0.59(+2.22%) |
Apr 28, 2021 | 25.90 | 26.73 | 25.64 | 26.53 | 1,538,561 | +0.74(+2.87%) |
Apr 27, 2021 | 25.84 | 26.02 | 25.56 | 25.79 | 1,012,722 | -0.11(-0.42%) |
Apr 26, 2021 | 25.22 | 26.01 | 25.06 | 25.90 | 1,180,612 | +0.82(+3.27%) |
Apr 23, 2021 | 25.34 | 25.37 | 24.96 | 25.08 | 1,287,400 | -0.16(-0.63%) |
Apr 22, 2021 | 26.00 | 26.16 | 25.15 | 25.24 | 1,476,603 | -0.80(-3.07%) |
Apr 21, 2021 | 26.24 | 26.44 | 26.00 | 26.04 | 765,145 | -0.15(-0.57%) |
Apr 20, 2021 | 26.29 | 26.53 | 26.13 | 26.19 | 667,904 | -0.18(-0.68%) |
Apr 19, 2021 | 26.49 | 26.59 | 26.18 | 26.37 | 929,609 | -0.10(-0.38%) |
Apr 16, 2021 | 26.40 | 26.64 | 26.38 | 26.47 | 501,800 | +0.17(+0.65%) |
Apr 15, 2021 | 26.12 | 26.33 | 25.87 | 26.30 | 845,329 | +0.41(+1.58%) |
Apr 14, 2021 | 25.85 | 26.07 | 25.78 | 25.89 | 1,192,208 | +0.10(+0.39%) |
Apr 13, 2021 | 25.83 | 26.20 | 25.71 | 25.79 | 842,389 | -0.02(-0.08%) |
Apr 12, 2021 | 25.89 | 25.98 | 25.66 | 25.81 | 528,066 | +0.00(+0.00%) |
Apr 09, 2021 | 25.72 | 25.86 | 25.42 | 25.81 | 802,800 | +0.10(+0.39%) |
Apr 08, 2021 | 25.80 | 25.91 | 25.52 | 25.71 | 1,130,045 | -0.09(-0.35%) |
Apr 07, 2021 | 26.03 | 26.27 | 25.77 | 25.80 | 753,215 | -0.32(-1.23%) |
Apr 06, 2021 | 25.49 | 26.20 | 25.41 | 26.12 | 1,141,584 | +0.49(+1.91%) |
Apr 05, 2021 | 26.08 | 26.29 | 25.53 | 25.63 | 584,635 | -0.16(-0.62%) |
Apr 01, 2021 | 25.64 | 25.90 | 25.57 | 25.79 | 733,100 | +0.13(+0.51%) |
Mar 31, 2021 | 25.30 | 25.93 | 25.30 | 25.66 | 975,034 | +0.28(+1.10%) |
Mar 30, 2021 | 25.50 | 25.52 | 25.09 | 25.38 | 854,345 | -0.17(-0.67%) |
Mar 29, 2021 | 26.03 | 26.29 | 25.48 | 25.55 | 762,446 | -0.55(-2.11%) |
Mar 26, 2021 | 26.12 | 26.25 | 25.73 | 26.10 | 917,900 | +0.01(+0.04%) |
Mar 25, 2021 | 25.56 | 26.19 | 25.41 | 26.09 | 811,208 | +0.37(+1.44%) |
Mar 24, 2021 | 26.72 | 26.89 | 25.69 | 25.72 | 980,918 | -0.91(-3.42%) |
Mar 23, 2021 | 26.93 | 27.04 | 26.61 | 26.63 | 739,420 | -0.30(-1.11%) |
Mar 22, 2021 | 26.76 | 27.01 | 26.25 | 26.93 | 943,008 | +0.61(+2.30%) |
Mar 19, 2021 | 26.19 | 26.87 | 26.19 | 26.32 | 1,958,000 | -0.05(-0.17%) |
Mar 18, 2021 | 26.50 | 26.83 | 26.18 | 26.37 | 1,153,134 | -0.38(-1.44%) |
Mar 17, 2021 | 26.31 | 26.77 | 25.99 | 26.75 | 1,402,874 | +0.32(+1.23%) |
Mar 16, 2021 | 25.83 | 26.54 | 25.81 | 26.43 | 1,390,936 | +0.45(+1.73%) |
Mar 15, 2021 | 25.80 | 26.27 | 25.60 | 25.98 | 1,089,105 | +0.28(+1.09%) |
Mar 12, 2021 | 25.86 | 25.86 | 25.46 | 25.70 | 665,200 | +0.09(+0.35%) |
Mar 11, 2021 | 25.15 | 25.82 | 25.07 | 25.61 | 1,252,286 | +0.39(+1.55%) |
Mar 10, 2021 | 24.68 | 25.35 | 24.60 | 25.22 | 1,367,376 | +0.68(+2.77%) |
Mar 09, 2021 | 23.74 | 24.91 | 23.74 | 24.54 | 1,141,471 | +0.39(+1.61%) |
Mar 08, 2021 | 24.23 | 24.50 | 23.76 | 24.15 | 1,818,892 | +0.27(+1.13%) |
Mar 05, 2021 | 23.98 | 24.02 | 23.19 | 23.88 | 1,567,500 | +0.12(+0.53%) |
Mar 04, 2021 | 24.27 | 24.32 | 23.64 | 23.75 | 1,966,397 | -0.60(-2.44%) |
Mar 03, 2021 | 24.91 | 24.91 | 24.24 | 24.35 | 1,199,469 | -0.33(-1.34%) |
Mar 02, 2021 | 24.61 | 24.97 | 24.46 | 24.68 | 1,716,880 | +0.06(+0.24%) |
Mar 01, 2021 | 24.96 | 24.97 | 24.19 | 24.62 | 1,826,016 | -0.00(-0.02%) |
Feb 26, 2021 | 24.36 | 24.82 | 23.98 | 24.62 | 4,032,400 | +0.25(+1.05%) |
Feb 25, 2021 | 25.32 | 25.32 | 24.29 | 24.37 | 1,989,616 | -0.53(-2.13%) |
Feb 24, 2021 | 25.31 | 25.47 | 24.80 | 24.90 | 2,024,326 | -0.38(-1.50%) |
Feb 23, 2021 | 25.44 | 25.65 | 24.89 | 25.28 | 1,632,147 | -0.35(-1.37%) |
Feb 22, 2021 | 26.59 | 26.60 | 25.58 | 25.63 | 1,522,254 | -0.94(-3.54%) |
Feb 19, 2021 | 26.09 | 26.66 | 25.97 | 26.57 | 1,880,800 | +0.53(+2.04%) |
Feb 18, 2021 | 25.99 | 26.15 | 25.73 | 26.04 | 2,261,075 | -0.13(-0.50%) |
Feb 17, 2021 | 26.25 | 26.49 | 25.69 | 26.17 | 2,260,653 | -0.08(-0.30%) |
Feb 16, 2021 | 25.10 | 26.58 | 25.10 | 26.25 | 3,241,564 | +1.17(+4.67%) |
Feb 12, 2021 | 25.21 | 25.34 | 24.97 | 25.08 | 1,672,200 | -0.15(-0.59%) |
Feb 11, 2021 | 25.13 | 25.25 | 24.83 | 25.23 | 1,469,720 | +0.13(+0.52%) |
Feb 10, 2021 | 25.01 | 25.50 | 24.84 | 25.10 | 1,812,211 | +0.29(+1.17%) |
Feb 09, 2021 | 24.94 | 24.94 | 24.32 | 24.81 | 2,530,703 | -0.17(-0.68%) |
Feb 08, 2021 | 24.90 | 25.16 | 24.75 | 24.98 | 1,738,956 | +0.36(+1.46%) |
Feb 05, 2021 | 24.62 | 24.68 | 24.46 | 24.62 | 1,219,800 | +0.16(+0.65%) |
Feb 04, 2021 | 24.28 | 24.61 | 24.11 | 24.46 | 1,696,583 | +0.18(+0.74%) |
Feb 03, 2021 | 24.36 | 24.49 | 24.06 | 24.28 | 1,462,676 | +0.25(+1.04%) |
Feb 02, 2021 | 24.20 | 24.39 | 23.98 | 24.03 | 2,123,517 | +0.00(+0.00%) |
Feb 01, 2021 | 24.23 | 24.50 | 23.93 | 24.03 | 1,509,143 | -0.11(-0.46%) |
Jan 29, 2021 | 25.14 | 25.30 | 24.02 | 24.14 | 4,165,100 | -1.22(-4.81%) |
Jan 28, 2021 | 25.11 | 25.86 | 25.11 | 25.36 | 1,872,432 | +0.12(+0.48%) |
Jan 27, 2021 | 25.72 | 25.95 | 25.07 | 25.24 | 1,972,495 | -0.56(-2.17%) |
Jan 26, 2021 | 25.53 | 25.86 | 25.48 | 25.80 | 1,785,965 | +0.37(+1.45%) |
Jan 25, 2021 | 25.11 | 25.57 | 25.04 | 25.43 | 1,196,141 | +0.29(+1.15%) |
Jan 22, 2021 | 24.82 | 25.30 | 24.77 | 25.14 | 1,153,100 | +0.18(+0.72%) |
Jan 21, 2021 | 24.95 | 25.38 | 24.89 | 24.96 | 1,570,668 | +0.01(+0.04%) |
Jan 20, 2021 | 24.86 | 25.10 | 24.71 | 24.95 | 1,453,797 | +0.19(+0.77%) |
Jan 19, 2021 | 24.90 | 25.03 | 24.53 | 24.76 | 1,552,287 | -0.01(-0.04%) |
Jan 15, 2021 | 24.86 | 25.07 | 24.37 | 24.77 | 1,763,500 | -0.16(-0.64%) |
Jan 14, 2021 | 25.27 | 25.43 | 24.77 | 24.93 | 819,948 | -0.19(-0.76%) |
Jan 13, 2021 | 25.39 | 25.55 | 24.88 | 25.12 | 862,362 | -0.31(-1.22%) |
Jan 12, 2021 | 26.07 | 26.07 | 25.13 | 25.43 | 1,085,762 | -0.15(-0.59%) |
Jan 11, 2021 | 25.19 | 25.66 | 24.79 | 25.58 | 874,986 | -0.02(-0.06%) |
Jan 08, 2021 | 26.07 | 26.08 | 25.20 | 25.59 | 1,094,200 | -0.38(-1.44%) |
Jan 07, 2021 | 26.46 | 26.50 | 25.94 | 25.97 | 1,035,712 | -0.25(-0.95%) |
Jan 06, 2021 | 25.70 | 26.62 | 25.32 | 26.22 | 1,736,424 | +0.79(+3.11%) |
Jan 05, 2021 | 24.11 | 25.55 | 24.04 | 25.43 | 2,178,962 | +1.12(+4.61%) |
Jan 04, 2021 | 24.31 | 24.94 | 24.02 | 24.31 | 2,221,619 | +0.09(+0.37%) |
Dec 31, 2020 | 24.22 | 24.22 | 24.22 | 1,171,799 | -0.26(-1.06%) | |
Dec 30, 2020 | 24.51 | 24.75 | 24.31 | 24.48 | 1,171,799 | -0.09(-0.37%) |
Dec 29, 2020 | 24.52 | 24.61 | 24.14 | 24.57 | 1,118,893 | +0.12(+0.51%) |
Dec 28, 2020 | 24.39 | 24.58 | 24.18 | 24.45 | 895,165 | +0.09(+0.35%) |
Dec 24, 2020 | 24.32 | 24.58 | 24.22 | 24.36 | 322,300 | +0.07(+0.29%) |
Dec 23, 2020 | 23.93 | 24.48 | 23.92 | 24.29 | 1,126,131 | +0.51(+2.14%) |
Dec 22, 2020 | 24.05 | 24.23 | 23.58 | 23.78 | 1,463,938 | -0.08(-0.34%) |
Dec 21, 2020 | 24.64 | 24.71 | 23.76 | 23.86 | 1,570,904 | -1.24(-4.94%) |
Dec 18, 2020 | 25.66 | 25.76 | 24.98 | 25.10 | 5,986,300 | -0.46(-1.80%) |
Dec 17, 2020 | 25.45 | 25.67 | 25.12 | 25.56 | 1,436,938 | +0.23(+0.91%) |
Dec 16, 2020 | 25.31 | 25.55 | 25.10 | 25.33 | 1,381,292 | +0.13(+0.52%) |
Dec 15, 2020 | 24.70 | 25.35 | 24.53 | 25.20 | 1,199,997 | +0.63(+2.56%) |
Dec 14, 2020 | 24.24 | 24.67 | 24.03 | 24.57 | 1,653,681 | +0.65(+2.72%) |
Dec 11, 2020 | 24.18 | 24.27 | 23.76 | 23.92 | 1,131,000 | -0.23(-0.95%) |
Dec 10, 2020 | 24.01 | 24.29 | 23.71 | 24.15 | 1,294,538 | -0.04(-0.17%) |
Dec 09, 2020 | 24.45 | 24.68 | 24.02 | 24.19 | 1,475,559 | -0.09(-0.37%) |
Dec 08, 2020 | 24.35 | 24.60 | 24.09 | 24.28 | 1,704,543 | -0.15(-0.61%) |
Dec 07, 2020 | 24.93 | 25.05 | 24.38 | 24.43 | 1,262,049 | -0.59(-2.36%) |
Dec 04, 2020 | 24.52 | 25.17 | 24.52 | 25.02 | 1,640,100 | +0.62(+2.54%) |
Dec 03, 2020 | 24.00 | 24.76 | 23.77 | 24.40 | 2,388,089 | +0.41(+1.71%) |
Dec 02, 2020 | 23.67 | 24.00 | 23.35 | 23.99 | 2,427,041 | +0.78(+3.36%) |
Dec 01, 2020 | 22.80 | 23.34 | 22.70 | 23.21 | 2,573,979 | +0.69(+3.06%) |
Nov 30, 2020 | 22.59 | 22.69 | 22.15 | 22.52 | 2,763,497 | -0.16(-0.71%) |
Nov 27, 2020 | 22.84 | 23.12 | 22.51 | 22.68 | 2,642,100 | -0.09(-0.40%) |
Nov 25, 2020 | 23.16 | 23.18 | 22.55 | 22.77 | 1,516,500 | -0.43(-1.85%) |
Nov 24, 2020 | 23.06 | 23.32 | 22.85 | 23.20 | 1,857,387 | +0.47(+2.07%) |
Nov 23, 2020 | 22.72 | 22.94 | 22.52 | 22.73 | 1,211,424 | +0.10(+0.44%) |
Nov 20, 2020 | 22.98 | 23.21 | 22.62 | 22.63 | 1,678,100 | -0.43(-1.86%) |
Nov 19, 2020 | 22.63 | 23.25 | 22.57 | 23.06 | 1,439,100 | +0.25(+1.10%) |
Nov 18, 2020 | 22.59 | 23.12 | 22.48 | 22.81 | 1,669,420 | +0.24(+1.06%) |
Nov 17, 2020 | 22.35 | 22.62 | 22.00 | 22.57 | 1,830,265 | +0.07(+0.31%) |
Nov 16, 2020 | 21.76 | 22.66 | 21.73 | 22.50 | 2,035,077 | +0.88(+4.07%) |
Nov 13, 2020 | 20.87 | 21.71 | 20.85 | 21.62 | 1,044,500 | +0.86(+4.14%) |
Nov 12, 2020 | 20.29 | 20.89 | 20.29 | 20.76 | 1,592,884 | +0.32(+1.57%) |
Nov 11, 2020 | 20.70 | 20.84 | 20.24 | 20.44 | 1,189,110 | -0.25(-1.21%) |
Nov 10, 2020 | 19.88 | 20.77 | 19.79 | 20.69 | 2,003,225 | +0.80(+4.02%) |
Nov 09, 2020 | 20.54 | 20.73 | 19.66 | 19.89 | 3,159,330 | +0.39(+2.00%) |
Nov 06, 2020 | 19.80 | 20.00 | 19.36 | 19.50 | 1,526,500 | -0.31(-1.56%) |
Nov 05, 2020 | 19.80 | 20.26 | 19.61 | 19.81 | 1,748,165 | +0.10(+0.51%) |
Nov 04, 2020 | 20.03 | 20.09 | 19.44 | 19.71 | 2,482,273 | +0.18(+0.92%) |
Nov 03, 2020 | 18.88 | 19.73 | 18.88 | 19.53 | 1,894,826 | +0.74(+3.94%) |
Nov 02, 2020 | 19.26 | 19.37 | 18.73 | 18.79 | 1,294,665 | -0.19(-1.00%) |
Oct 30, 2020 | 19.00 | 19.13 | 18.80 | 18.98 | 1,189,800 | -0.03(-0.16%) |
Oct 29, 2020 | 19.13 | 19.46 | 19.00 | 19.01 | 862,491 | -0.36(-1.86%) |
Oct 28, 2020 | 19.94 | 20.00 | 19.30 | 19.37 | 1,115,927 | -0.83(-4.11%) |
Oct 27, 2020 | 20.56 | 20.70 | 20.02 | 20.20 | 1,221,781 | -0.38(-1.85%) |
Oct 26, 2020 | 20.49 | 20.82 | 20.38 | 20.58 | 2,361,074 | -0.07(-0.34%) |
Oct 23, 2020 | 20.56 | 20.74 | 20.31 | 20.65 | 1,255,500 | +0.26(+1.28%) |
Oct 22, 2020 | 21.03 | 21.10 | 20.35 | 20.39 | 3,061,935 | -0.64(-3.04%) |
Oct 21, 2020 | 21.20 | 21.28 | 20.87 | 21.03 | 806,421 | -0.27(-1.27%) |
Oct 20, 2020 | 21.44 | 21.67 | 21.28 | 21.30 | 902,824 | +0.03(+0.14%) |
Oct 19, 2020 | 21.90 | 21.90 | 21.22 | 21.27 | 894,411 | -0.54(-2.45%) |
Oct 16, 2020 | 21.89 | 22.20 | 21.76 | 21.80 | 1,326,000 | -0.24(-1.09%) |
Oct 15, 2020 | 21.72 | 22.06 | 21.65 | 22.05 | 734,005 | -0.01(-0.07%) |
Oct 14, 2020 | 22.57 | 22.67 | 21.80 | 22.06 | 1,765,599 | -0.62(-2.71%) |
Oct 13, 2020 | 22.66 | 22.77 | 22.34 | 22.68 | 1,399,209 | +0.07(+0.29%) |
Oct 12, 2020 | 22.21 | 22.65 | 22.05 | 22.61 | 1,127,271 | +0.54(+2.45%) |
Oct 09, 2020 | 21.02 | 22.09 | 20.95 | 22.07 | 1,446,200 | +1.27(+6.11%) |
Oct 08, 2020 | 21.01 | 21.23 | 20.74 | 20.80 | 1,318,277 | -0.19(-0.91%) |
Oct 07, 2020 | 20.84 | 21.17 | 20.77 | 20.99 | 867,239 | +0.20(+0.96%) |
Oct 06, 2020 | 20.69 | 21.23 | 20.69 | 20.79 | 1,077,430 | +0.10(+0.48%) |
Oct 05, 2020 | 20.24 | 20.72 | 20.15 | 20.69 | 858,089 | +0.57(+2.83%) |
Oct 02, 2020 | 20.32 | 20.43 | 19.78 | 20.12 | 2,033,000 | -0.42(-2.04%) |
Oct 01, 2020 | 21.00 | 21.14 | 20.41 | 20.54 | 1,654,955 | -0.47(-2.24%) |
Sep 30, 2020 | 21.53 | 21.71 | 20.97 | 21.01 | 1,202,041 | -0.38(-1.78%) |
Sep 29, 2020 | 21.54 | 21.63 | 21.06 | 21.39 | 1,315,361 | +0.06(+0.28%) |
Sep 28, 2020 | 21.10 | 21.43 | 21.06 | 21.33 | 845,471 | +0.50(+2.40%) |
Sep 25, 2020 | 20.49 | 20.88 | 20.28 | 20.83 | 1,191,800 | +0.25(+1.24%) |
Sep 24, 2020 | 20.39 | 20.68 | 20.18 | 20.57 | 1,189,913 | +0.11(+0.51%) |
Sep 23, 2020 | 21.34 | 21.42 | 20.40 | 20.47 | 1,178,458 | -0.84(-3.94%) |
Sep 22, 2020 | 21.25 | 21.40 | 21.08 | 21.31 | 695,533 | +0.29(+1.38%) |
Sep 21, 2020 | 21.44 | 21.55 | 20.86 | 21.02 | 1,266,672 | -0.46(-2.14%) |
Sep 18, 2020 | 21.96 | 21.96 | 20.98 | 21.48 | 3,710,000 | -0.31(-1.42%) |
Sep 17, 2020 | 21.95 | 21.96 | 21.34 | 21.79 | 1,533,229 | -0.62(-2.74%) |
Sep 16, 2020 | 21.87 | 22.76 | 21.87 | 22.41 | 1,306,033 | +0.64(+2.94%) |
Sep 15, 2020 | 21.81 | 21.90 | 21.68 | 21.77 | 1,068,157 | +0.07(+0.35%) |
Sep 14, 2020 | 21.80 | 21.80 | 21.44 | 21.69 | 1,097,100 | +0.11(+0.51%) |
Sep 11, 2020 | 21.72 | 21.85 | 21.37 | 21.58 | 1,243,800 | -0.21(-0.96%) |
Sep 10, 2020 | 21.79 | 22.31 | 21.69 | 21.79 | 1,624,415 | -0.18(-0.82%) |
Sep 09, 2020 | 22.16 | 22.20 | 21.74 | 21.97 | 1,193,942 | -0.12(-0.57%) |
Sep 08, 2020 | 22.19 | 22.49 | 21.74 | 22.09 | 1,371,254 | -0.44(-1.95%) |
Sep 04, 2020 | 23.33 | 23.44 | 22.25 | 22.54 | 2,623,000 | -0.79(-3.41%) |
Sep 03, 2020 | 23.77 | 23.86 | 23.08 | 23.33 | 1,052,371 | -0.28(-1.19%) |
Sep 02, 2020 | 23.27 | 23.84 | 23.22 | 23.61 | 759,357 | +0.34(+1.46%) |