Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.90 | 30.04 | 28.90 | 29.05 | 488,886 | -0.96(-3.20%) |
Sep 29, 2021 | 29.83 | 30.11 | 29.44 | 30.01 | 434,900 | +0.38(+1.28%) |
Sep 28, 2021 | 29.99 | 29.99 | 29.18 | 29.63 | 498,375 | -0.36(-1.20%) |
Sep 27, 2021 | 29.10 | 30.15 | 29.10 | 29.99 | 789,825 | +0.80(+2.74%) |
Sep 24, 2021 | 29.02 | 29.41 | 28.70 | 29.19 | 448,544 | +0.00(+0.00%) |
Sep 23, 2021 | 29.03 | 29.36 | 28.99 | 29.19 | 533,588 | +0.23(+0.79%) |
Sep 22, 2021 | 28.77 | 29.19 | 28.71 | 28.96 | 436,807 | +0.22(+0.77%) |
Sep 21, 2021 | 29.21 | 29.35 | 28.59 | 28.74 | 462,113 | -0.31(-1.07%) |
Sep 20, 2021 | 29.14 | 29.63 | 28.45 | 29.05 | 829,751 | -0.93(-3.10%) |
Sep 17, 2021 | 30.43 | 30.92 | 29.95 | 29.98 | 2,377,018 | -0.24(-0.79%) |
Sep 16, 2021 | 30.37 | 30.43 | 29.80 | 30.22 | 388,541 | -0.05(-0.17%) |
Sep 15, 2021 | 29.65 | 30.28 | 29.52 | 30.27 | 541,733 | +0.62(+2.09%) |
Sep 14, 2021 | 30.78 | 30.78 | 29.35 | 29.65 | 489,297 | -1.03(-3.36%) |
Sep 13, 2021 | 30.52 | 30.75 | 30.18 | 30.68 | 429,739 | +0.40(+1.32%) |
Sep 10, 2021 | 30.13 | 30.62 | 29.93 | 30.28 | 401,490 | +0.46(+1.54%) |
Sep 09, 2021 | 30.27 | 30.63 | 29.81 | 29.82 | 445,513 | -0.40(-1.32%) |
Sep 08, 2021 | 30.72 | 30.83 | 30.03 | 30.22 | 304,275 | -0.67(-2.17%) |
Sep 07, 2021 | 30.55 | 31.67 | 30.55 | 30.89 | 608,342 | +0.23(+0.75%) |
Sep 03, 2021 | 30.91 | 30.91 | 30.45 | 30.66 | 260,898 | -0.39(-1.26%) |
Sep 02, 2021 | 31.10 | 31.44 | 30.91 | 31.05 | 443,732 | +0.00(+0.00%) |
Sep 01, 2021 | 31.05 | 31.08 | 30.52 | 31.05 | 619,017 | +0.10(+0.32%) |
Aug 31, 2021 | 30.80 | 30.98 | 30.53 | 30.95 | 356,238 | +0.12(+0.39%) |
Aug 30, 2021 | 30.82 | 31.00 | 30.51 | 30.83 | 402,818 | +0.14(+0.46%) |
Aug 27, 2021 | 30.01 | 30.87 | 29.91 | 30.69 | 473,228 | +0.66(+2.20%) |
Aug 26, 2021 | 29.46 | 30.46 | 29.46 | 30.03 | 352,091 | +0.01(+0.03%) |
Aug 25, 2021 | 29.92 | 30.52 | 29.76 | 30.02 | 270,827 | +0.22(+0.74%) |
Aug 24, 2021 | 29.88 | 30.02 | 29.58 | 29.80 | 269,455 | -0.05(-0.17%) |
Aug 23, 2021 | 29.57 | 30.01 | 29.47 | 29.85 | 348,815 | +0.53(+1.81%) |
Aug 20, 2021 | 29.03 | 29.51 | 28.91 | 29.32 | 329,493 | +0.36(+1.24%) |
Aug 19, 2021 | 27.94 | 28.99 | 27.87 | 28.96 | 403,450 | +0.75(+2.66%) |
Aug 18, 2021 | 28.14 | 28.80 | 28.14 | 28.21 | 342,154 | -0.11(-0.39%) |
Aug 17, 2021 | 28.98 | 29.00 | 28.21 | 28.32 | 432,898 | -0.99(-3.38%) |
Aug 16, 2021 | 29.75 | 30.10 | 29.30 | 29.31 | 295,779 | -0.61(-2.04%) |
Aug 13, 2021 | 29.73 | 30.16 | 29.49 | 29.92 | 276,241 | +0.20(+0.67%) |
Aug 12, 2021 | 30.20 | 30.20 | 29.53 | 29.72 | 275,108 | -0.34(-1.13%) |
Aug 11, 2021 | 30.66 | 30.73 | 30.00 | 30.06 | 318,676 | -0.49(-1.60%) |
Aug 10, 2021 | 29.67 | 30.56 | 29.67 | 30.55 | 453,053 | +0.80(+2.69%) |
Aug 09, 2021 | 29.80 | 29.91 | 29.46 | 29.75 | 270,939 | -0.27(-0.90%) |
Aug 06, 2021 | 30.04 | 30.54 | 29.91 | 30.02 | 496,602 | +0.19(+0.64%) |
Aug 05, 2021 | 30.75 | 31.23 | 29.61 | 29.83 | 1,240,417 | +1.78(+6.35%) |
Aug 04, 2021 | 28.42 | 28.87 | 27.90 | 28.05 | 718,404 | -0.56(-1.96%) |
Aug 03, 2021 | 27.93 | 28.64 | 27.54 | 28.61 | 580,210 | +0.79(+2.84%) |
Aug 02, 2021 | 27.73 | 28.06 | 27.60 | 27.82 | 707,347 | +0.21(+0.76%) |
Jul 30, 2021 | 27.25 | 27.85 | 27.07 | 27.61 | 436,975 | +0.35(+1.28%) |
Jul 29, 2021 | 26.78 | 27.57 | 26.78 | 27.26 | 389,009 | +0.56(+2.10%) |
Jul 28, 2021 | 26.66 | 26.98 | 26.29 | 26.70 | 339,361 | +0.12(+0.45%) |
Jul 27, 2021 | 26.36 | 26.62 | 26.15 | 26.58 | 309,383 | +0.03(+0.11%) |
Jul 26, 2021 | 26.90 | 27.11 | 26.52 | 26.55 | 297,837 | -0.24(-0.90%) |
Jul 23, 2021 | 26.15 | 26.86 | 25.93 | 26.79 | 349,404 | +0.81(+3.12%) |
Jul 22, 2021 | 26.44 | 26.52 | 25.93 | 25.98 | 351,402 | -0.62(-2.33%) |
Jul 21, 2021 | 26.35 | 26.75 | 26.20 | 26.60 | 402,472 | +0.56(+2.15%) |
Jul 20, 2021 | 25.16 | 26.23 | 24.96 | 26.04 | 570,257 | +1.08(+4.33%) |
Jul 19, 2021 | 25.15 | 25.23 | 24.58 | 24.96 | 567,103 | -0.53(-2.08%) |
Jul 16, 2021 | 26.16 | 26.25 | 25.41 | 25.49 | 310,699 | -0.42(-1.62%) |
Jul 15, 2021 | 26.09 | 26.40 | 25.66 | 25.91 | 347,320 | -0.38(-1.45%) |
Jul 14, 2021 | 26.29 | 26.61 | 26.02 | 26.29 | 555,921 | +0.59(+2.30%) |
Jul 13, 2021 | 25.95 | 26.01 | 25.62 | 25.70 | 296,682 | -0.43(-1.65%) |
Jul 12, 2021 | 26.44 | 26.44 | 26.01 | 26.13 | 219,045 | -0.28(-1.06%) |
Jul 09, 2021 | 26.18 | 26.46 | 26.00 | 26.41 | 299,465 | +0.53(+2.05%) |
Jul 08, 2021 | 25.48 | 25.96 | 25.14 | 25.88 | 414,547 | -0.02(-0.08%) |
Jul 07, 2021 | 26.19 | 26.47 | 25.81 | 25.90 | 339,537 | -0.40(-1.52%) |
Jul 06, 2021 | 26.62 | 26.62 | 26.01 | 26.30 | 473,319 | -0.31(-1.16%) |
Jul 02, 2021 | 27.25 | 27.30 | 26.57 | 26.61 | 399,835 | -0.55(-2.03%) |
Jul 01, 2021 | 27.31 | 27.31 | 26.77 | 27.16 | 626,345 | +0.02(+0.07%) |
Jun 30, 2021 | 27.48 | 27.56 | 27.13 | 27.14 | 573,614 | -0.46(-1.67%) |
Jun 29, 2021 | 27.70 | 27.94 | 27.50 | 27.60 | 313,664 | +0.05(+0.18%) |
Jun 28, 2021 | 28.00 | 28.00 | 27.33 | 27.55 | 893,682 | -0.45(-1.61%) |
Jun 25, 2021 | 28.11 | 28.16 | 27.91 | 28.00 | 882,559 | +0.00(+0.00%) |
Jun 24, 2021 | 27.81 | 28.12 | 27.43 | 28.00 | 307,900 | +0.38(+1.38%) |
Jun 23, 2021 | 27.39 | 27.85 | 26.81 | 27.62 | 525,286 | +0.01(+0.04%) |
Jun 22, 2021 | 27.70 | 27.87 | 27.40 | 27.61 | 408,576 | -0.30(-1.07%) |
Jun 21, 2021 | 27.69 | 28.05 | 27.50 | 27.91 | 268,285 | +0.44(+1.60%) |
Jun 18, 2021 | 27.43 | 27.73 | 27.14 | 27.47 | 390,208 | -0.37(-1.33%) |
Jun 17, 2021 | 28.19 | 28.19 | 27.21 | 27.84 | 328,408 | -0.29(-1.03%) |
Jun 16, 2021 | 28.63 | 28.64 | 28.08 | 28.13 | 318,564 | -0.47(-1.64%) |
Jun 15, 2021 | 28.63 | 28.77 | 28.39 | 28.60 | 267,775 | +0.11(+0.39%) |
Jun 14, 2021 | 28.68 | 28.72 | 28.25 | 28.49 | 321,023 | +0.02(+0.07%) |
Jun 11, 2021 | 28.02 | 28.65 | 27.90 | 28.47 | 344,924 | +0.60(+2.15%) |
Jun 10, 2021 | 28.34 | 28.44 | 27.86 | 27.87 | 265,285 | -0.23(-0.82%) |
Jun 09, 2021 | 28.15 | 28.39 | 27.91 | 28.10 | 399,267 | +0.13(+0.46%) |
Jun 08, 2021 | 27.61 | 28.22 | 27.50 | 27.97 | 464,663 | +0.45(+1.64%) |
Jun 07, 2021 | 27.35 | 27.59 | 27.16 | 27.52 | 296,738 | +0.22(+0.81%) |
Jun 04, 2021 | 27.47 | 27.73 | 27.05 | 27.30 | 270,783 | -0.03(-0.11%) |
Jun 03, 2021 | 27.57 | 27.76 | 26.91 | 27.33 | 491,456 | -0.26(-0.94%) |
Jun 02, 2021 | 26.90 | 27.78 | 26.90 | 27.59 | 804,323 | +0.02(+0.07%) |
Jun 01, 2021 | 28.13 | 28.31 | 27.26 | 27.57 | 700,720 | -0.43(-1.54%) |
May 28, 2021 | 28.56 | 28.72 | 27.94 | 28.00 | 704,077 | -0.52(-1.82%) |
May 27, 2021 | 28.06 | 29.45 | 27.36 | 28.52 | 1,138,059 | -1.13(-3.81%) |
May 26, 2021 | 28.51 | 29.75 | 28.46 | 29.65 | 696,054 | +1.15(+4.04%) |
May 25, 2021 | 29.09 | 29.64 | 28.46 | 28.50 | 468,882 | -0.65(-2.23%) |
May 24, 2021 | 28.87 | 29.21 | 28.73 | 29.15 | 427,286 | +0.35(+1.22%) |
May 21, 2021 | 29.48 | 29.73 | 28.78 | 28.80 | 291,937 | -0.49(-1.67%) |
May 20, 2021 | 28.95 | 29.35 | 28.64 | 29.29 | 337,944 | +0.36(+1.24%) |
May 19, 2021 | 28.76 | 29.23 | 28.48 | 28.93 | 436,964 | -0.29(-0.99%) |
May 18, 2021 | 29.27 | 29.75 | 29.21 | 29.22 | 295,467 | -0.05(-0.17%) |
May 17, 2021 | 28.75 | 29.33 | 28.52 | 29.27 | 290,372 | +0.41(+1.42%) |
May 14, 2021 | 28.12 | 29.03 | 27.77 | 28.86 | 549,345 | +0.99(+3.55%) |
May 13, 2021 | 27.88 | 28.37 | 27.47 | 27.87 | 577,427 | +0.15(+0.54%) |
May 12, 2021 | 28.40 | 28.61 | 27.72 | 27.72 | 572,632 | -0.85(-2.98%) |
May 11, 2021 | 28.60 | 29.01 | 28.12 | 28.57 | 685,110 | -0.47(-1.62%) |
May 10, 2021 | 30.13 | 30.13 | 29.03 | 29.04 | 539,940 | -1.09(-3.62%) |
May 07, 2021 | 30.48 | 30.60 | 30.12 | 30.13 | 417,780 | -0.44(-1.44%) |
May 06, 2021 | 29.92 | 30.58 | 29.76 | 30.57 | 338,099 | +0.64(+2.14%) |
May 05, 2021 | 29.89 | 30.38 | 29.61 | 29.93 | 300,368 | +0.20(+0.67%) |
May 04, 2021 | 29.39 | 29.90 | 29.16 | 29.73 | 358,714 | +0.19(+0.64%) |
May 03, 2021 | 30.24 | 30.64 | 29.46 | 29.54 | 945,984 | -0.71(-2.35%) |
Apr 30, 2021 | 30.03 | 30.64 | 30.03 | 30.25 | 460,400 | -0.04(-0.13%) |
Apr 29, 2021 | 30.35 | 30.53 | 29.81 | 30.29 | 379,691 | +0.24(+0.80%) |
Apr 28, 2021 | 30.06 | 30.56 | 29.51 | 30.05 | 619,556 | -0.16(-0.53%) |
Apr 27, 2021 | 30.63 | 30.83 | 29.71 | 30.21 | 770,580 | -0.12(-0.40%) |
Apr 26, 2021 | 31.19 | 31.19 | 30.20 | 30.33 | 589,467 | -0.79(-2.54%) |
Apr 23, 2021 | 30.25 | 31.29 | 30.12 | 31.12 | 612,700 | +0.90(+2.98%) |
Apr 22, 2021 | 30.17 | 30.56 | 29.81 | 30.22 | 566,799 | +0.41(+1.38%) |
Apr 21, 2021 | 29.39 | 30.00 | 29.30 | 29.81 | 443,548 | +0.24(+0.81%) |
Apr 20, 2021 | 29.76 | 30.07 | 29.25 | 29.57 | 522,084 | -0.18(-0.61%) |
Apr 19, 2021 | 29.75 | 29.95 | 29.20 | 29.75 | 447,700 | -0.15(-0.50%) |
Apr 16, 2021 | 29.40 | 29.98 | 29.12 | 29.90 | 408,800 | +0.82(+2.82%) |
Apr 15, 2021 | 29.25 | 29.39 | 28.83 | 29.08 | 585,838 | +0.01(+0.03%) |
Apr 14, 2021 | 28.48 | 29.11 | 28.26 | 29.07 | 609,482 | +0.83(+2.94%) |
Apr 13, 2021 | 28.67 | 28.99 | 28.16 | 28.24 | 493,211 | -0.09(-0.32%) |
Apr 12, 2021 | 28.00 | 28.43 | 27.58 | 28.33 | 514,537 | +0.48(+1.72%) |
Apr 09, 2021 | 27.61 | 27.90 | 27.08 | 27.85 | 371,600 | +0.31(+1.13%) |
Apr 08, 2021 | 27.36 | 27.65 | 26.98 | 27.54 | 608,932 | +0.29(+1.06%) |
Apr 07, 2021 | 27.16 | 27.44 | 26.75 | 27.25 | 410,387 | +0.23(+0.85%) |
Apr 06, 2021 | 27.01 | 27.61 | 26.99 | 27.02 | 372,204 | +0.01(+0.04%) |
Apr 05, 2021 | 27.25 | 27.30 | 26.79 | 27.01 | 281,102 | +0.07(+0.26%) |
Apr 01, 2021 | 26.80 | 27.16 | 26.42 | 26.94 | 388,000 | +0.11(+0.41%) |
Mar 31, 2021 | 27.33 | 27.44 | 26.83 | 26.83 | 446,940 | -0.21(-0.78%) |
Mar 30, 2021 | 26.43 | 27.10 | 26.30 | 27.04 | 360,700 | +0.46(+1.73%) |
Mar 29, 2021 | 27.05 | 27.66 | 26.35 | 26.58 | 571,085 | -0.53(-1.95%) |
Mar 26, 2021 | 26.76 | 27.39 | 26.50 | 27.11 | 692,500 | +0.46(+1.73%) |
Mar 25, 2021 | 25.85 | 26.66 | 25.26 | 26.65 | 859,634 | +0.51(+1.95%) |
Mar 24, 2021 | 27.56 | 27.67 | 26.03 | 26.14 | 865,740 | -1.10(-4.04%) |
Mar 23, 2021 | 28.16 | 28.32 | 27.11 | 27.24 | 558,899 | -1.11(-3.92%) |
Mar 22, 2021 | 28.89 | 29.24 | 28.29 | 28.35 | 770,533 | +0.68(+2.46%) |
Mar 19, 2021 | 28.12 | 28.12 | 27.40 | 27.67 | 539,500 | -0.08(-0.29%) |
Mar 18, 2021 | 27.87 | 28.11 | 27.60 | 27.75 | 721,890 | -0.12(-0.43%) |
Mar 17, 2021 | 28.15 | 28.23 | 27.63 | 27.87 | 578,856 | -0.38(-1.35%) |
Mar 16, 2021 | 28.89 | 28.96 | 28.24 | 28.25 | 730,708 | -0.54(-1.88%) |
Mar 15, 2021 | 28.50 | 28.83 | 27.72 | 28.79 | 425,956 | +0.18(+0.63%) |
Mar 12, 2021 | 28.65 | 29.10 | 28.60 | 28.61 | 801,300 | -0.11(-0.38%) |
Mar 11, 2021 | 27.84 | 28.78 | 27.41 | 28.72 | 624,352 | +1.31(+4.78%) |
Mar 10, 2021 | 27.81 | 27.81 | 27.00 | 27.41 | 688,377 | +1.08(+4.10%) |
Mar 09, 2021 | 26.54 | 26.90 | 26.25 | 26.33 | 411,095 | +0.25(+0.96%) |
Mar 08, 2021 | 25.87 | 26.68 | 25.79 | 26.08 | 832,347 | +0.30(+1.16%) |
Mar 05, 2021 | 25.19 | 25.82 | 24.55 | 25.78 | 867,600 | +0.82(+3.29%) |
Mar 04, 2021 | 25.37 | 25.79 | 24.20 | 24.96 | 825,732 | -0.66(-2.58%) |
Mar 03, 2021 | 26.21 | 26.50 | 25.37 | 25.62 | 734,511 | -0.52(-1.99%) |
Mar 02, 2021 | 26.31 | 26.83 | 25.78 | 26.14 | 1,089,705 | -1.06(-3.90%) |
Mar 01, 2021 | 26.32 | 27.29 | 25.92 | 27.20 | 1,128,133 | +1.55(+6.04%) |
Feb 26, 2021 | 25.17 | 26.02 | 24.46 | 25.65 | 1,225,800 | +0.43(+1.70%) |
Feb 25, 2021 | 26.13 | 26.47 | 25.10 | 25.22 | 578,208 | -0.81(-3.11%) |
Feb 24, 2021 | 25.36 | 26.42 | 25.11 | 26.03 | 755,225 | +0.65(+2.56%) |
Feb 23, 2021 | 25.13 | 25.59 | 24.88 | 25.38 | 712,949 | +0.00(+0.00%) |
Feb 22, 2021 | 24.74 | 25.96 | 24.54 | 25.38 | 871,552 | +0.63(+2.55%) |
Feb 19, 2021 | 24.99 | 25.29 | 24.72 | 24.75 | 477,300 | -0.11(-0.44%) |
Feb 18, 2021 | 24.59 | 25.01 | 24.48 | 24.86 | 401,351 | +0.02(+0.08%) |
Feb 17, 2021 | 24.14 | 24.84 | 23.95 | 24.84 | 581,228 | +0.59(+2.43%) |
Feb 16, 2021 | 23.72 | 24.32 | 23.65 | 24.25 | 488,681 | +0.61(+2.58%) |
Feb 12, 2021 | 23.26 | 23.67 | 23.11 | 23.64 | 304,400 | +0.36(+1.55%) |
Feb 11, 2021 | 23.20 | 23.28 | 22.91 | 23.28 | 433,263 | +0.22(+0.95%) |
Feb 10, 2021 | 23.41 | 23.41 | 22.42 | 23.06 | 639,401 | -0.16(-0.69%) |
Feb 09, 2021 | 23.23 | 23.56 | 22.48 | 23.22 | 668,380 | -0.11(-0.47%) |
Feb 08, 2021 | 23.02 | 23.33 | 22.57 | 23.33 | 1,026,160 | +0.51(+2.23%) |
Feb 05, 2021 | 23.57 | 23.60 | 22.48 | 22.82 | 1,228,300 | -0.30(-1.30%) |
Feb 04, 2021 | 22.24 | 24.15 | 21.29 | 23.12 | 2,079,442 | +0.18(+0.78%) |
Feb 03, 2021 | 22.82 | 23.29 | 22.36 | 22.94 | 1,776,593 | +0.29(+1.28%) |
Feb 02, 2021 | 22.93 | 22.93 | 22.12 | 22.65 | 1,495,389 | +0.12(+0.53%) |
Feb 01, 2021 | 21.74 | 22.93 | 21.15 | 22.53 | 1,245,218 | +0.77(+3.54%) |
Jan 29, 2021 | 21.84 | 22.26 | 21.40 | 21.76 | 936,400 | -0.25(-1.14%) |
Jan 28, 2021 | 21.86 | 22.28 | 21.62 | 22.01 | 758,204 | +0.20(+0.92%) |
Jan 27, 2021 | 22.26 | 22.34 | 21.72 | 21.81 | 806,545 | -0.85(-3.75%) |
Jan 26, 2021 | 22.75 | 22.97 | 22.39 | 22.66 | 510,867 | +0.07(+0.31%) |
Jan 25, 2021 | 22.64 | 22.97 | 22.15 | 22.59 | 815,880 | -0.13(-0.57%) |
Jan 22, 2021 | 23.18 | 23.23 | 22.17 | 22.72 | 932,000 | -0.56(-2.41%) |
Jan 21, 2021 | 23.60 | 23.95 | 23.26 | 23.28 | 717,985 | -0.53(-2.23%) |
Jan 20, 2021 | 23.66 | 24.15 | 23.03 | 23.81 | 1,665,780 | -0.20(-0.83%) |
Jan 19, 2021 | 23.75 | 24.04 | 23.48 | 24.01 | 759,061 | +0.55(+2.34%) |
Jan 15, 2021 | 23.68 | 23.77 | 23.01 | 23.46 | 717,100 | -0.28(-1.18%) |
Jan 14, 2021 | 22.91 | 23.95 | 22.80 | 23.74 | 1,284,281 | +0.90(+3.94%) |
Jan 13, 2021 | 23.11 | 23.13 | 22.59 | 22.84 | 474,242 | -0.20(-0.87%) |
Jan 12, 2021 | 22.98 | 23.20 | 22.55 | 23.04 | 737,169 | -0.07(-0.30%) |
Jan 11, 2021 | 23.13 | 23.36 | 22.64 | 23.11 | 807,395 | -0.29(-1.24%) |
Jan 08, 2021 | 23.85 | 24.04 | 23.22 | 23.40 | 1,034,700 | -0.34(-1.43%) |
Jan 07, 2021 | 24.02 | 24.40 | 23.47 | 23.74 | 1,359,758 | -0.47(-1.94%) |
Jan 06, 2021 | 25.08 | 25.53 | 23.78 | 24.21 | 8,651,301 | -1.00(-3.97%) |
Jan 05, 2021 | 25.31 | 25.49 | 24.59 | 25.21 | 1,195,827 | +0.11(+0.44%) |
Jan 04, 2021 | 25.31 | 25.85 | 24.02 | 25.10 | 1,787,328 | -0.09(-0.36%) |
Dec 31, 2020 | 25.19 | 25.19 | 25.19 | 432,075 | +1.74(+7.42%) | |
Dec 30, 2020 | 23.19 | 23.96 | 23.14 | 23.45 | 432,075 | +0.24(+1.03%) |
Dec 29, 2020 | 23.37 | 23.59 | 22.78 | 23.21 | 380,000 | -0.25(-1.07%) |
Dec 28, 2020 | 23.56 | 23.70 | 23.04 | 23.46 | 351,706 | +0.12(+0.51%) |
Dec 24, 2020 | 23.58 | 23.61 | 22.91 | 23.34 | 269,400 | -0.35(-1.48%) |
Dec 23, 2020 | 23.06 | 23.70 | 22.92 | 23.69 | 504,037 | +0.69(+3.00%) |
Dec 22, 2020 | 22.70 | 23.07 | 22.49 | 23.00 | 872,915 | +0.29(+1.28%) |
Dec 21, 2020 | 22.30 | 22.71 | 22.03 | 22.71 | 704,425 | +0.11(+0.49%) |
Dec 18, 2020 | 22.06 | 22.87 | 22.03 | 22.60 | 727,300 | +0.58(+2.63%) |
Dec 17, 2020 | 21.72 | 22.03 | 21.00 | 22.02 | 694,467 | +0.42(+1.94%) |
Dec 16, 2020 | 21.49 | 22.13 | 21.30 | 21.60 | 542,346 | +0.37(+1.74%) |
Dec 15, 2020 | 21.34 | 21.43 | 21.08 | 21.23 | 329,056 | +0.06(+0.28%) |
Dec 14, 2020 | 21.75 | 21.87 | 21.05 | 21.17 | 293,778 | -0.37(-1.72%) |
Dec 11, 2020 | 21.64 | 21.83 | 21.17 | 21.54 | 305,300 | -0.20(-0.92%) |
Dec 10, 2020 | 21.90 | 22.13 | 21.55 | 21.74 | 452,433 | -0.26(-1.18%) |
Dec 09, 2020 | 22.87 | 23.06 | 21.85 | 22.00 | 427,078 | -0.59(-2.61%) |
Dec 08, 2020 | 22.23 | 23.06 | 21.89 | 22.59 | 643,186 | +0.33(+1.48%) |
Dec 07, 2020 | 22.23 | 22.55 | 22.18 | 22.26 | 333,768 | -0.10(-0.45%) |
Dec 04, 2020 | 22.43 | 22.63 | 22.21 | 22.36 | 429,000 | +0.11(+0.49%) |
Dec 03, 2020 | 22.50 | 22.50 | 22.09 | 22.25 | 415,701 | -0.24(-1.07%) |
Dec 02, 2020 | 21.73 | 22.62 | 21.49 | 22.49 | 682,889 | +0.56(+2.55%) |
Dec 01, 2020 | 22.00 | 22.00 | 21.37 | 21.93 | 484,104 | +0.19(+0.87%) |
Nov 30, 2020 | 21.63 | 21.94 | 21.29 | 21.74 | 458,998 | +0.12(+0.56%) |
Nov 27, 2020 | 21.84 | 21.85 | 21.27 | 21.62 | 168,200 | -0.21(-0.96%) |
Nov 25, 2020 | 21.94 | 22.03 | 21.56 | 21.83 | 274,600 | -0.44(-1.98%) |
Nov 24, 2020 | 22.44 | 22.46 | 21.96 | 22.27 | 495,469 | +0.21(+0.95%) |
Nov 23, 2020 | 21.79 | 22.18 | 21.55 | 22.06 | 474,504 | +0.51(+2.37%) |
Nov 20, 2020 | 22.02 | 22.43 | 21.53 | 21.55 | 609,200 | -0.44(-2.00%) |
Nov 19, 2020 | 21.70 | 22.31 | 21.63 | 21.99 | 424,797 | +0.33(+1.52%) |
Nov 18, 2020 | 21.94 | 22.43 | 21.58 | 21.66 | 927,596 | +0.00(+0.00%) |
Nov 17, 2020 | 21.94 | 21.94 | 21.45 | 21.66 | 793,417 | -0.27(-1.23%) |
Nov 16, 2020 | 21.72 | 22.08 | 21.45 | 21.93 | 393,685 | +0.58(+2.72%) |
Nov 13, 2020 | 21.21 | 21.48 | 21.21 | 21.35 | 358,700 | +0.25(+1.18%) |
Nov 12, 2020 | 20.91 | 21.11 | 20.71 | 21.10 | 274,228 | +0.15(+0.72%) |
Nov 11, 2020 | 21.00 | 21.00 | 20.54 | 20.95 | 580,061 | +0.14(+0.67%) |
Nov 10, 2020 | 20.90 | 21.60 | 20.48 | 20.81 | 851,735 | +0.07(+0.34%) |
Nov 09, 2020 | 19.62 | 21.29 | 19.45 | 20.74 | 1,545,125 | +1.65(+8.64%) |
Nov 06, 2020 | 19.37 | 19.52 | 18.86 | 19.09 | 720,000 | -0.34(-1.75%) |
Nov 05, 2020 | 18.95 | 20.06 | 18.55 | 19.43 | 2,895,696 | -1.92(-8.99%) |
Nov 04, 2020 | 20.40 | 21.45 | 20.40 | 21.35 | 1,384,040 | +0.57(+2.74%) |
Nov 03, 2020 | 21.01 | 21.15 | 20.31 | 20.78 | 830,856 | +0.06(+0.29%) |
Nov 02, 2020 | 20.29 | 21.02 | 20.14 | 20.72 | 1,228,700 | +0.45(+2.22%) |
Oct 30, 2020 | 20.25 | 20.44 | 19.84 | 20.27 | 519,400 | -0.07(-0.34%) |
Oct 29, 2020 | 20.12 | 20.44 | 19.66 | 20.34 | 430,390 | +0.04(+0.20%) |
Oct 28, 2020 | 20.44 | 20.53 | 19.97 | 20.30 | 518,449 | -0.66(-3.15%) |
Oct 27, 2020 | 21.33 | 21.56 | 20.96 | 20.96 | 1,266,409 | -0.54(-2.51%) |
Oct 26, 2020 | 21.33 | 21.57 | 20.82 | 21.50 | 876,629 | -0.12(-0.56%) |
Oct 23, 2020 | 21.18 | 21.63 | 20.70 | 21.62 | 387,400 | +0.67(+3.20%) |
Oct 22, 2020 | 20.49 | 21.30 | 20.20 | 20.95 | 788,725 | +0.44(+2.15%) |
Oct 21, 2020 | 20.85 | 21.29 | 20.50 | 20.51 | 690,476 | -0.13(-0.63%) |
Oct 20, 2020 | 21.29 | 21.38 | 20.60 | 20.64 | 424,842 | -0.41(-1.95%) |
Oct 19, 2020 | 21.25 | 21.47 | 20.94 | 21.05 | 354,711 | +0.03(+0.14%) |
Oct 16, 2020 | 21.36 | 21.64 | 20.96 | 21.02 | 671,200 | -0.16(-0.76%) |
Oct 15, 2020 | 21.02 | 21.41 | 20.98 | 21.18 | 487,213 | -0.19(-0.89%) |
Oct 14, 2020 | 21.65 | 21.99 | 21.34 | 21.37 | 640,586 | -0.16(-0.74%) |
Oct 13, 2020 | 21.55 | 21.85 | 20.88 | 21.53 | 1,249,256 | -0.25(-1.15%) |
Oct 12, 2020 | 21.71 | 22.14 | 21.53 | 21.78 | 438,231 | +0.14(+0.65%) |
Oct 09, 2020 | 21.38 | 22.09 | 20.97 | 21.64 | 549,500 | +0.50(+2.37%) |
Oct 08, 2020 | 20.25 | 21.17 | 20.18 | 21.14 | 763,900 | +0.64(+3.12%) |
Oct 07, 2020 | 20.41 | 21.03 | 20.08 | 20.50 | 2,806,101 | +0.19(+0.94%) |
Oct 06, 2020 | 19.80 | 20.71 | 19.80 | 20.31 | 839,151 | +0.71(+3.62%) |
Oct 05, 2020 | 18.91 | 19.71 | 18.90 | 19.60 | 630,801 | +0.84(+4.48%) |
Oct 02, 2020 | 18.57 | 18.93 | 18.38 | 18.76 | 418,700 | -0.20(-1.05%) |