Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.07 | 33.07 | 32.32 | 32.34 | 124,414 | -0.48(-1.46%) |
Sep 29, 2021 | 32.56 | 33.01 | 32.50 | 32.82 | 86,249 | +0.32(+0.98%) |
Sep 28, 2021 | 33.02 | 33.05 | 32.39 | 32.50 | 171,412 | -0.53(-1.60%) |
Sep 27, 2021 | 32.63 | 33.38 | 32.63 | 33.03 | 142,795 | +0.42(+1.29%) |
Sep 24, 2021 | 31.86 | 32.84 | 31.86 | 32.61 | 263,592 | +0.49(+1.53%) |
Sep 23, 2021 | 32.03 | 32.29 | 31.93 | 32.12 | 593,397 | +0.29(+0.91%) |
Sep 22, 2021 | 31.72 | 32.20 | 31.67 | 31.83 | 242,982 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.04 | 31.39 | 31.72 | 158,960 | +0.02(+0.06%) |
Sep 20, 2021 | 32.13 | 32.53 | 31.38 | 31.70 | 174,404 | -1.04(-3.18%) |
Sep 17, 2021 | 32.87 | 32.98 | 32.29 | 32.74 | 648,770 | -0.06(-0.18%) |
Sep 16, 2021 | 32.64 | 32.96 | 32.34 | 32.80 | 138,647 | +0.13(+0.40%) |
Sep 15, 2021 | 32.39 | 32.82 | 32.09 | 32.67 | 154,820 | +0.41(+1.27%) |
Sep 14, 2021 | 32.94 | 32.96 | 32.16 | 32.26 | 134,567 | -0.56(-1.71%) |
Sep 13, 2021 | 33.17 | 33.17 | 32.34 | 32.82 | 132,500 | -0.07(-0.21%) |
Sep 10, 2021 | 33.63 | 33.63 | 32.89 | 32.89 | 137,051 | -0.58(-1.73%) |
Sep 09, 2021 | 33.63 | 33.97 | 33.47 | 33.47 | 143,052 | -0.27(-0.80%) |
Sep 08, 2021 | 33.54 | 33.94 | 33.54 | 33.74 | 144,078 | +0.06(+0.18%) |
Sep 07, 2021 | 34.19 | 34.19 | 33.67 | 33.68 | 140,360 | -0.53(-1.55%) |
Sep 03, 2021 | 34.22 | 34.46 | 34.09 | 34.21 | 89,146 | -0.27(-0.78%) |
Sep 02, 2021 | 34.64 | 34.85 | 34.45 | 34.48 | 121,827 | +0.19(+0.55%) |
Sep 01, 2021 | 34.05 | 34.45 | 33.86 | 34.29 | 106,509 | +0.18(+0.53%) |
Aug 31, 2021 | 33.60 | 34.15 | 33.51 | 34.11 | 125,734 | +0.31(+0.92%) |
Aug 30, 2021 | 33.95 | 34.09 | 33.75 | 33.80 | 108,110 | -0.12(-0.35%) |
Aug 27, 2021 | 33.16 | 34.08 | 33.16 | 33.92 | 164,397 | +0.79(+2.38%) |
Aug 26, 2021 | 33.23 | 33.66 | 32.93 | 33.13 | 132,703 | +0.04(+0.12%) |
Aug 25, 2021 | 33.11 | 33.43 | 32.91 | 33.09 | 127,561 | -0.08(-0.24%) |
Aug 24, 2021 | 33.54 | 33.73 | 33.10 | 33.17 | 79,947 | -0.39(-1.16%) |
Aug 23, 2021 | 33.29 | 33.66 | 33.13 | 33.56 | 134,420 | +0.54(+1.64%) |
Aug 20, 2021 | 32.35 | 33.22 | 32.35 | 33.02 | 209,939 | +0.55(+1.69%) |
Aug 19, 2021 | 32.06 | 32.52 | 31.96 | 32.47 | 111,414 | +0.11(+0.34%) |
Aug 18, 2021 | 32.65 | 32.99 | 32.32 | 32.36 | 98,281 | -0.32(-0.98%) |
Aug 17, 2021 | 32.48 | 32.91 | 32.31 | 32.68 | 96,449 | -0.07(-0.21%) |
Aug 16, 2021 | 32.15 | 32.79 | 32.04 | 32.75 | 83,775 | +0.36(+1.11%) |
Aug 13, 2021 | 32.74 | 32.89 | 32.39 | 32.39 | 123,550 | -0.25(-0.77%) |
Aug 12, 2021 | 33.19 | 33.23 | 32.61 | 32.64 | 163,953 | -0.66(-1.98%) |
Aug 11, 2021 | 32.95 | 33.31 | 32.77 | 33.30 | 123,028 | +0.35(+1.06%) |
Aug 10, 2021 | 32.50 | 33.04 | 32.41 | 32.95 | 83,481 | +0.35(+1.07%) |
Aug 09, 2021 | 32.73 | 32.87 | 32.39 | 32.60 | 82,355 | -0.30(-0.91%) |
Aug 06, 2021 | 32.86 | 33.08 | 32.77 | 32.90 | 90,268 | +0.34(+1.04%) |
Aug 05, 2021 | 32.31 | 32.66 | 32.20 | 32.56 | 75,673 | +0.26(+0.80%) |
Aug 04, 2021 | 32.26 | 32.60 | 32.21 | 32.30 | 94,586 | -0.32(-0.98%) |
Aug 03, 2021 | 32.61 | 33.31 | 32.47 | 32.62 | 157,618 | +0.11(+0.34%) |
Aug 02, 2021 | 32.51 | 32.80 | 32.33 | 32.51 | 468,675 | +0.17(+0.53%) |
Jul 30, 2021 | 31.49 | 32.44 | 31.49 | 32.34 | 238,020 | +0.78(+2.47%) |
Jul 29, 2021 | 31.54 | 31.59 | 31.16 | 31.56 | 120,110 | +0.33(+1.06%) |
Jul 28, 2021 | 31.16 | 31.46 | 30.68 | 31.23 | 99,341 | +0.13(+0.42%) |
Jul 27, 2021 | 30.96 | 31.40 | 30.79 | 31.10 | 148,184 | -0.16(-0.51%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.19 | 31.26 | 85,227 | +0.02(+0.06%) |
Jul 23, 2021 | 30.79 | 31.31 | 30.79 | 31.24 | 86,147 | +0.46(+1.49%) |
Jul 22, 2021 | 31.38 | 31.59 | 30.76 | 30.78 | 124,852 | -0.81(-2.56%) |
Jul 21, 2021 | 31.81 | 32.08 | 31.47 | 31.59 | 79,132 | +0.03(+0.10%) |
Jul 20, 2021 | 31.21 | 32.01 | 31.21 | 31.56 | 197,936 | +0.51(+1.64%) |
Jul 19, 2021 | 31.34 | 31.69 | 30.90 | 31.05 | 121,023 | -0.58(-1.83%) |
Jul 16, 2021 | 31.95 | 32.03 | 31.62 | 31.63 | 79,664 | -0.06(-0.19%) |
Jul 15, 2021 | 31.50 | 31.88 | 31.46 | 31.69 | 68,420 | -0.06(-0.19%) |
Jul 14, 2021 | 31.88 | 31.95 | 31.66 | 31.75 | 68,181 | +0.07(+0.22%) |
Jul 13, 2021 | 32.10 | 32.14 | 31.66 | 31.68 | 124,398 | -0.67(-2.07%) |
Jul 12, 2021 | 31.94 | 32.35 | 31.87 | 32.35 | 115,454 | +0.21(+0.65%) |
Jul 09, 2021 | 32.13 | 32.38 | 31.95 | 32.14 | 85,512 | +0.33(+1.04%) |
Jul 08, 2021 | 31.88 | 32.19 | 31.58 | 31.81 | 91,622 | -0.37(-1.15%) |
Jul 07, 2021 | 32.21 | 32.78 | 32.07 | 32.18 | 135,689 | -0.15(-0.46%) |
Jul 06, 2021 | 32.97 | 32.97 | 32.05 | 32.33 | 92,923 | -0.55(-1.67%) |
Jul 02, 2021 | 33.08 | 33.08 | 32.77 | 32.88 | 139,276 | -0.25(-0.75%) |
Jul 01, 2021 | 33.01 | 33.31 | 32.63 | 33.13 | 327,658 | +0.36(+1.10%) |
Jun 30, 2021 | 32.79 | 32.96 | 32.71 | 32.77 | 174,079 | -0.15(-0.46%) |
Jun 29, 2021 | 32.84 | 33.02 | 32.72 | 32.92 | 88,888 | +0.09(+0.27%) |
Jun 28, 2021 | 33.63 | 33.63 | 32.63 | 32.83 | 105,015 | -0.75(-2.23%) |
Jun 25, 2021 | 33.54 | 33.78 | 33.49 | 33.58 | 664,946 | +0.20(+0.60%) |
Jun 24, 2021 | 33.48 | 33.48 | 33.05 | 33.38 | 102,139 | -0.01(-0.03%) |
Jun 23, 2021 | 33.55 | 33.72 | 33.33 | 33.39 | 134,331 | -0.26(-0.77%) |
Jun 22, 2021 | 33.33 | 33.78 | 33.02 | 33.65 | 154,065 | +0.25(+0.75%) |
Jun 21, 2021 | 33.02 | 33.69 | 33.02 | 33.40 | 204,091 | +0.62(+1.89%) |
Jun 18, 2021 | 32.98 | 33.10 | 32.58 | 32.78 | 440,751 | -0.38(-1.15%) |
Jun 17, 2021 | 32.84 | 33.21 | 32.78 | 33.16 | 183,217 | +0.27(+0.82%) |
Jun 16, 2021 | 32.72 | 33.03 | 32.47 | 32.89 | 175,553 | -0.04(-0.12%) |
Jun 15, 2021 | 32.71 | 33.01 | 32.56 | 32.93 | 160,360 | +0.30(+0.92%) |
Jun 14, 2021 | 33.02 | 33.20 | 32.47 | 32.63 | 88,993 | -0.27(-0.82%) |
Jun 11, 2021 | 32.90 | 32.99 | 32.75 | 32.90 | 82,951 | +0.18(+0.55%) |
Jun 10, 2021 | 32.88 | 32.91 | 32.71 | 32.72 | 89,498 | -0.16(-0.49%) |
Jun 09, 2021 | 32.94 | 33.12 | 32.88 | 32.88 | 157,899 | +0.01(+0.03%) |
Jun 08, 2021 | 32.87 | 33.02 | 32.63 | 32.87 | 132,745 | +0.11(+0.34%) |
Jun 07, 2021 | 32.92 | 32.93 | 32.64 | 32.76 | 87,609 | -0.10(-0.30%) |
Jun 04, 2021 | 32.99 | 32.99 | 32.63 | 32.86 | 112,275 | +0.01(+0.03%) |
Jun 03, 2021 | 32.85 | 33.03 | 32.40 | 32.85 | 124,412 | +0.06(+0.18%) |
Jun 02, 2021 | 33.69 | 33.69 | 32.70 | 32.79 | 142,937 | -0.83(-2.47%) |
Jun 01, 2021 | 33.45 | 33.64 | 33.06 | 33.62 | 308,282 | +0.41(+1.23%) |
May 28, 2021 | 33.49 | 33.49 | 33.05 | 33.21 | 81,502 | -0.11(-0.33%) |
May 27, 2021 | 33.22 | 33.48 | 33.09 | 33.32 | 182,716 | +0.40(+1.22%) |
May 26, 2021 | 32.87 | 33.02 | 32.69 | 32.92 | 146,745 | +0.05(+0.15%) |
May 25, 2021 | 33.58 | 33.66 | 32.86 | 32.87 | 253,117 | -0.80(-2.38%) |
May 24, 2021 | 33.75 | 33.83 | 33.17 | 33.67 | 122,837 | -0.07(-0.21%) |
May 21, 2021 | 33.92 | 34.02 | 33.61 | 33.74 | 122,077 | +0.06(+0.18%) |
May 20, 2021 | 33.69 | 33.77 | 33.43 | 33.68 | 125,172 | -0.16(-0.47%) |
May 19, 2021 | 33.72 | 33.88 | 33.24 | 33.84 | 88,375 | -0.21(-0.62%) |
May 18, 2021 | 34.41 | 34.73 | 34.03 | 34.05 | 147,381 | -0.48(-1.39%) |
May 17, 2021 | 34.45 | 34.75 | 34.11 | 34.53 | 110,745 | -0.06(-0.17%) |
May 14, 2021 | 34.29 | 34.66 | 34.27 | 34.59 | 103,766 | +0.32(+0.93%) |
May 13, 2021 | 33.03 | 34.40 | 33.03 | 34.27 | 116,685 | +1.28(+3.88%) |
May 12, 2021 | 33.66 | 33.76 | 32.95 | 32.99 | 209,922 | -0.83(-2.45%) |
May 11, 2021 | 34.03 | 34.34 | 33.53 | 33.82 | 120,670 | -0.69(-2.00%) |
May 10, 2021 | 34.85 | 35.18 | 34.50 | 34.51 | 154,130 | -0.41(-1.17%) |
May 07, 2021 | 34.39 | 35.03 | 34.35 | 34.92 | 142,464 | +0.50(+1.45%) |
May 06, 2021 | 34.38 | 34.44 | 34.07 | 34.42 | 146,183 | +0.16(+0.47%) |
May 05, 2021 | 34.12 | 34.43 | 33.63 | 34.26 | 162,612 | +0.00(+0.00%) |
May 04, 2021 | 33.91 | 34.29 | 33.83 | 34.26 | 201,492 | +0.21(+0.62%) |
May 03, 2021 | 33.60 | 34.45 | 33.60 | 34.05 | 556,287 | +0.46(+1.37%) |
Apr 30, 2021 | 33.36 | 33.78 | 33.36 | 33.59 | 352,100 | -0.01(-0.03%) |
Apr 29, 2021 | 34.45 | 34.45 | 32.96 | 33.60 | 189,568 | +0.55(+1.66%) |
Apr 28, 2021 | 33.09 | 33.28 | 33.00 | 33.05 | 114,557 | -0.15(-0.45%) |
Apr 27, 2021 | 33.23 | 33.31 | 33.01 | 33.20 | 154,929 | -0.11(-0.33%) |
Apr 26, 2021 | 33.81 | 33.92 | 33.27 | 33.31 | 110,893 | -0.37(-1.10%) |
Apr 23, 2021 | 33.58 | 33.90 | 33.35 | 33.68 | 153,000 | +0.29(+0.87%) |
Apr 22, 2021 | 33.47 | 33.63 | 33.26 | 33.39 | 131,457 | -0.01(-0.03%) |
Apr 21, 2021 | 33.04 | 33.65 | 33.04 | 33.40 | 197,719 | +0.23(+0.69%) |
Apr 20, 2021 | 33.41 | 33.78 | 33.04 | 33.17 | 109,605 | -0.42(-1.25%) |
Apr 19, 2021 | 33.49 | 33.63 | 33.26 | 33.59 | 115,283 | -0.11(-0.33%) |
Apr 16, 2021 | 33.99 | 34.05 | 33.55 | 33.70 | 127,500 | +0.03(+0.09%) |
Apr 15, 2021 | 33.43 | 33.78 | 33.31 | 33.67 | 100,123 | +0.35(+1.05%) |
Apr 14, 2021 | 33.29 | 33.65 | 33.29 | 33.32 | 115,579 | +0.09(+0.27%) |
Apr 13, 2021 | 33.43 | 33.59 | 33.20 | 33.23 | 139,114 | -0.24(-0.72%) |
Apr 12, 2021 | 33.70 | 33.78 | 33.34 | 33.47 | 116,822 | -0.15(-0.45%) |
Apr 09, 2021 | 33.43 | 33.68 | 33.16 | 33.62 | 111,900 | +0.30(+0.90%) |
Apr 08, 2021 | 32.93 | 33.48 | 32.76 | 33.32 | 183,832 | +0.40(+1.22%) |
Apr 07, 2021 | 33.39 | 33.39 | 32.85 | 32.92 | 139,428 | -0.45(-1.35%) |
Apr 06, 2021 | 33.56 | 33.81 | 33.28 | 33.37 | 133,307 | -0.22(-0.65%) |
Apr 05, 2021 | 33.27 | 33.81 | 33.12 | 33.59 | 169,410 | +0.51(+1.54%) |
Apr 01, 2021 | 32.75 | 33.12 | 32.61 | 33.08 | 217,000 | +0.42(+1.29%) |
Mar 31, 2021 | 32.74 | 33.12 | 32.61 | 32.66 | 346,040 | -0.09(-0.27%) |
Mar 30, 2021 | 32.45 | 33.09 | 32.42 | 32.75 | 183,489 | +0.32(+0.99%) |
Mar 29, 2021 | 32.63 | 33.03 | 32.42 | 32.43 | 136,445 | -0.35(-1.07%) |
Mar 26, 2021 | 32.31 | 32.82 | 32.12 | 32.78 | 131,500 | +0.78(+2.44%) |
Mar 25, 2021 | 31.52 | 32.20 | 31.14 | 32.00 | 173,421 | +0.41(+1.30%) |
Mar 24, 2021 | 31.66 | 32.24 | 31.59 | 31.59 | 213,315 | +0.21(+0.67%) |
Mar 23, 2021 | 31.69 | 31.93 | 31.27 | 31.38 | 145,542 | -0.67(-2.09%) |
Mar 22, 2021 | 32.22 | 32.48 | 31.80 | 32.05 | 192,174 | -0.34(-1.05%) |
Mar 19, 2021 | 32.72 | 33.03 | 32.22 | 32.39 | 743,400 | -0.31(-0.95%) |
Mar 18, 2021 | 32.70 | 33.24 | 32.63 | 32.70 | 199,773 | -0.13(-0.40%) |
Mar 17, 2021 | 33.26 | 33.44 | 32.68 | 32.83 | 196,098 | -0.43(-1.29%) |
Mar 16, 2021 | 33.41 | 33.58 | 32.84 | 33.26 | 122,890 | -0.30(-0.89%) |
Mar 15, 2021 | 33.83 | 33.83 | 33.25 | 33.56 | 239,799 | -0.47(-1.38%) |
Mar 12, 2021 | 33.41 | 34.13 | 33.19 | 34.03 | 222,400 | +0.84(+2.53%) |
Mar 11, 2021 | 33.43 | 33.43 | 32.96 | 33.19 | 202,971 | -0.25(-0.75%) |
Mar 10, 2021 | 32.68 | 33.56 | 32.46 | 33.44 | 191,658 | +0.51(+1.55%) |
Mar 09, 2021 | 33.21 | 33.62 | 32.90 | 32.93 | 243,572 | -0.39(-1.17%) |
Mar 08, 2021 | 32.66 | 33.72 | 32.44 | 33.32 | 209,212 | +0.90(+2.78%) |
Mar 05, 2021 | 31.78 | 32.51 | 31.68 | 32.42 | 239,000 | +0.98(+3.12%) |
Mar 04, 2021 | 31.65 | 32.21 | 31.27 | 31.44 | 304,812 | -0.20(-0.63%) |
Mar 03, 2021 | 31.00 | 32.05 | 30.75 | 31.64 | 211,921 | +0.76(+2.46%) |
Mar 02, 2021 | 30.97 | 31.19 | 30.77 | 30.88 | 263,469 | -0.09(-0.29%) |
Mar 01, 2021 | 30.53 | 31.14 | 30.42 | 30.97 | 324,127 | +0.82(+2.72%) |
Feb 26, 2021 | 30.88 | 30.88 | 30.13 | 30.15 | 244,600 | -0.58(-1.89%) |
Feb 25, 2021 | 30.56 | 30.86 | 30.39 | 30.73 | 317,706 | -0.03(-0.10%) |
Feb 24, 2021 | 30.35 | 31.02 | 30.30 | 30.76 | 201,713 | +0.45(+1.48%) |
Feb 23, 2021 | 30.26 | 31.13 | 29.92 | 30.31 | 209,374 | +0.05(+0.17%) |
Feb 22, 2021 | 29.33 | 30.39 | 29.33 | 30.26 | 238,318 | +0.82(+2.79%) |
Feb 19, 2021 | 27.95 | 29.54 | 27.27 | 29.44 | 329,000 | -0.44(-1.47%) |
Feb 18, 2021 | 28.94 | 30.67 | 28.93 | 29.88 | 351,396 | +1.48(+5.21%) |
Feb 17, 2021 | 27.83 | 28.50 | 27.82 | 28.40 | 191,473 | +0.26(+0.92%) |
Feb 16, 2021 | 27.99 | 28.35 | 27.74 | 28.14 | 251,117 | +0.27(+0.97%) |
Feb 12, 2021 | 27.47 | 27.88 | 27.40 | 27.87 | 217,000 | +0.36(+1.31%) |
Feb 11, 2021 | 27.61 | 27.85 | 27.32 | 27.51 | 154,871 | +0.01(+0.04%) |
Feb 10, 2021 | 27.65 | 27.66 | 27.31 | 27.50 | 195,581 | -0.01(-0.04%) |
Feb 09, 2021 | 27.62 | 27.80 | 27.42 | 27.51 | 215,023 | -0.01(-0.04%) |
Feb 08, 2021 | 26.94 | 27.54 | 26.87 | 27.52 | 276,098 | +0.60(+2.23%) |
Feb 05, 2021 | 26.96 | 27.12 | 26.42 | 26.92 | 355,300 | +0.21(+0.79%) |
Feb 04, 2021 | 26.54 | 26.96 | 26.47 | 26.71 | 458,602 | +0.15(+0.56%) |
Feb 03, 2021 | 26.46 | 26.58 | 26.17 | 26.56 | 181,851 | -0.03(-0.11%) |
Feb 02, 2021 | 26.53 | 26.76 | 26.34 | 26.59 | 182,186 | +0.29(+1.10%) |
Feb 01, 2021 | 25.98 | 26.42 | 25.79 | 26.30 | 294,569 | +0.39(+1.51%) |
Jan 29, 2021 | 26.80 | 26.84 | 25.91 | 25.91 | 257,700 | -0.93(-3.46%) |
Jan 28, 2021 | 26.96 | 27.03 | 26.60 | 26.84 | 211,341 | +0.14(+0.52%) |
Jan 27, 2021 | 26.58 | 26.95 | 26.08 | 26.70 | 335,331 | -0.30(-1.11%) |
Jan 26, 2021 | 27.29 | 27.34 | 26.78 | 27.00 | 290,796 | -0.08(-0.30%) |
Jan 25, 2021 | 26.94 | 27.23 | 26.61 | 27.08 | 150,012 | -0.12(-0.44%) |
Jan 22, 2021 | 26.97 | 27.25 | 26.80 | 27.20 | 279,800 | -0.01(-0.04%) |
Jan 21, 2021 | 27.64 | 27.74 | 27.21 | 27.21 | 164,338 | -0.51(-1.84%) |
Jan 20, 2021 | 27.28 | 27.77 | 27.28 | 27.72 | 164,943 | +0.42(+1.54%) |
Jan 19, 2021 | 27.86 | 27.87 | 27.27 | 27.30 | 194,326 | -0.34(-1.23%) |
Jan 15, 2021 | 26.85 | 27.67 | 26.65 | 27.64 | 237,200 | +0.42(+1.54%) |
Jan 14, 2021 | 26.98 | 27.24 | 26.79 | 27.22 | 209,592 | +0.38(+1.42%) |
Jan 13, 2021 | 27.32 | 27.32 | 26.81 | 26.84 | 168,634 | -0.61(-2.22%) |
Jan 12, 2021 | 26.76 | 27.48 | 26.71 | 27.45 | 161,412 | +0.64(+2.39%) |
Jan 11, 2021 | 26.75 | 27.25 | 26.62 | 26.81 | 145,891 | -0.22(-0.81%) |
Jan 08, 2021 | 27.09 | 27.09 | 26.75 | 27.03 | 225,500 | +0.08(+0.30%) |
Jan 07, 2021 | 26.70 | 27.04 | 26.37 | 26.95 | 161,732 | +0.17(+0.63%) |
Jan 06, 2021 | 25.99 | 26.88 | 25.58 | 26.78 | 243,649 | +1.17(+4.57%) |
Jan 05, 2021 | 25.60 | 25.82 | 25.25 | 25.61 | 288,550 | -0.10(-0.39%) |
Jan 04, 2021 | 26.74 | 26.81 | 25.54 | 25.71 | 376,024 | -0.90(-3.38%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 203,411 | -0.03(-0.11%) | |
Dec 30, 2020 | 26.71 | 26.90 | 26.52 | 26.64 | 203,411 | -0.03(-0.11%) |
Dec 29, 2020 | 26.94 | 26.96 | 26.51 | 26.67 | 162,273 | -0.15(-0.56%) |
Dec 28, 2020 | 26.47 | 26.86 | 26.28 | 26.82 | 141,003 | +0.56(+2.13%) |
Dec 24, 2020 | 26.20 | 26.30 | 26.06 | 26.26 | 63,900 | +0.15(+0.57%) |
Dec 23, 2020 | 25.96 | 26.28 | 25.88 | 26.11 | 208,491 | +0.30(+1.16%) |
Dec 22, 2020 | 25.76 | 25.96 | 25.40 | 25.81 | 300,010 | +0.18(+0.70%) |
Dec 21, 2020 | 25.62 | 25.88 | 25.39 | 25.63 | 225,879 | -0.44(-1.69%) |
Dec 18, 2020 | 25.77 | 26.20 | 25.77 | 26.07 | 795,700 | +0.35(+1.36%) |
Dec 17, 2020 | 25.76 | 25.95 | 25.40 | 25.72 | 253,040 | -0.01(-0.04%) |
Dec 16, 2020 | 26.00 | 26.41 | 25.60 | 25.73 | 176,897 | -0.04(-0.16%) |
Dec 15, 2020 | 25.82 | 25.84 | 25.50 | 25.77 | 264,619 | +0.08(+0.31%) |
Dec 14, 2020 | 25.75 | 26.05 | 25.69 | 25.69 | 192,143 | +0.00(+0.00%) |
Dec 11, 2020 | 25.27 | 25.78 | 25.26 | 25.69 | 206,700 | +0.28(+1.10%) |
Dec 10, 2020 | 25.24 | 25.48 | 25.09 | 25.41 | 269,792 | +0.02(+0.08%) |
Dec 09, 2020 | 25.02 | 25.45 | 25.00 | 25.39 | 239,809 | +0.47(+1.89%) |
Dec 08, 2020 | 24.59 | 25.00 | 24.59 | 24.92 | 266,315 | +0.10(+0.40%) |
Dec 07, 2020 | 24.68 | 25.02 | 24.48 | 24.82 | 223,688 | +0.05(+0.20%) |
Dec 04, 2020 | 24.21 | 24.87 | 24.20 | 24.77 | 158,200 | +0.64(+2.65%) |
Dec 03, 2020 | 24.04 | 24.44 | 23.92 | 24.13 | 160,254 | +0.01(+0.04%) |
Dec 02, 2020 | 24.41 | 24.56 | 24.00 | 24.12 | 247,596 | -0.35(-1.43%) |
Dec 01, 2020 | 24.58 | 24.76 | 24.34 | 24.47 | 260,973 | +0.25(+1.03%) |
Nov 30, 2020 | 24.74 | 24.95 | 24.21 | 24.22 | 291,437 | -0.71(-2.85%) |
Nov 27, 2020 | 24.87 | 25.07 | 24.68 | 24.93 | 92,700 | -0.06(-0.24%) |
Nov 25, 2020 | 25.39 | 25.39 | 24.86 | 24.99 | 308,600 | -0.54(-2.12%) |
Nov 24, 2020 | 25.10 | 25.63 | 24.81 | 25.53 | 421,438 | +0.70(+2.82%) |
Nov 23, 2020 | 24.47 | 24.87 | 24.29 | 24.83 | 217,942 | +0.54(+2.22%) |
Nov 20, 2020 | 24.29 | 24.47 | 24.08 | 24.29 | 161,500 | -0.20(-0.82%) |
Nov 19, 2020 | 24.78 | 24.84 | 24.02 | 24.49 | 261,936 | -0.45(-1.80%) |
Nov 18, 2020 | 25.52 | 25.59 | 24.91 | 24.94 | 210,402 | -0.55(-2.16%) |
Nov 17, 2020 | 25.17 | 25.64 | 24.92 | 25.49 | 296,175 | +0.01(+0.04%) |
Nov 16, 2020 | 25.50 | 25.89 | 25.38 | 25.48 | 319,802 | +0.37(+1.47%) |
Nov 13, 2020 | 24.68 | 25.31 | 24.68 | 25.11 | 198,000 | +0.59(+2.41%) |
Nov 12, 2020 | 24.67 | 24.97 | 24.30 | 24.52 | 160,971 | -0.38(-1.53%) |
Nov 11, 2020 | 25.34 | 25.34 | 24.83 | 24.90 | 207,152 | -0.41(-1.62%) |
Nov 10, 2020 | 24.81 | 25.54 | 24.76 | 25.31 | 216,904 | +0.61(+2.47%) |
Nov 09, 2020 | 25.30 | 25.77 | 24.68 | 24.70 | 292,797 | +1.26(+5.38%) |
Nov 06, 2020 | 23.69 | 23.77 | 23.40 | 23.44 | 139,500 | -0.12(-0.51%) |
Nov 05, 2020 | 23.33 | 23.86 | 23.33 | 23.56 | 183,763 | +0.21(+0.90%) |
Nov 04, 2020 | 23.28 | 23.83 | 23.21 | 23.35 | 202,256 | -0.34(-1.44%) |
Nov 03, 2020 | 23.50 | 23.93 | 23.39 | 23.69 | 323,582 | +0.53(+2.29%) |
Nov 02, 2020 | 23.01 | 23.23 | 22.75 | 23.16 | 191,827 | +0.49(+2.16%) |
Oct 30, 2020 | 22.28 | 22.91 | 22.28 | 22.67 | 361,700 | +0.26(+1.16%) |
Oct 29, 2020 | 22.41 | 22.58 | 22.00 | 22.41 | 302,360 | +0.04(+0.18%) |
Oct 28, 2020 | 22.68 | 23.11 | 22.29 | 22.37 | 311,583 | -0.74(-3.20%) |
Oct 27, 2020 | 23.72 | 23.90 | 23.11 | 23.11 | 223,888 | -0.72(-3.02%) |
Oct 26, 2020 | 23.69 | 24.03 | 23.61 | 23.83 | 246,166 | -0.17(-0.71%) |
Oct 23, 2020 | 24.20 | 24.23 | 23.99 | 24.00 | 278,500 | -0.04(-0.17%) |
Oct 22, 2020 | 23.75 | 24.17 | 23.46 | 24.04 | 271,422 | +0.31(+1.31%) |
Oct 21, 2020 | 23.79 | 23.93 | 23.67 | 23.73 | 136,659 | -0.03(-0.13%) |
Oct 20, 2020 | 23.82 | 24.11 | 23.70 | 23.76 | 193,774 | +0.10(+0.42%) |
Oct 19, 2020 | 24.04 | 24.39 | 23.63 | 23.66 | 180,488 | -0.34(-1.42%) |
Oct 16, 2020 | 24.15 | 24.47 | 23.99 | 24.00 | 463,300 | -0.12(-0.50%) |
Oct 15, 2020 | 23.80 | 24.24 | 23.79 | 24.12 | 297,817 | +0.05(+0.21%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.04 | 24.07 | 225,895 | -0.39(-1.59%) |
Oct 13, 2020 | 24.77 | 24.92 | 24.34 | 24.46 | 88,315 | -0.32(-1.29%) |
Oct 12, 2020 | 24.47 | 24.83 | 24.46 | 24.78 | 135,228 | +0.28(+1.14%) |
Oct 09, 2020 | 24.20 | 24.63 | 24.04 | 24.50 | 183,500 | +0.49(+2.04%) |
Oct 08, 2020 | 23.93 | 24.18 | 23.83 | 24.01 | 192,599 | +0.25(+1.05%) |
Oct 07, 2020 | 23.52 | 23.87 | 23.37 | 23.76 | 212,123 | +0.40(+1.71%) |
Oct 06, 2020 | 23.78 | 23.84 | 23.34 | 23.36 | 213,760 | -0.17(-0.72%) |
Oct 05, 2020 | 23.50 | 23.77 | 23.32 | 23.53 | 136,449 | +0.11(+0.47%) |
Oct 02, 2020 | 22.95 | 23.62 | 22.84 | 23.42 | 326,100 | +0.18(+0.77%) |