Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.65 | 36.13 | 35.49 | 35.49 | 29,007 | +0.00(+0.00%) |
Sep 29, 2021 | 35.17 | 35.54 | 34.72 | 35.49 | 32,512 | +0.64(+1.83%) |
Sep 28, 2021 | 35.01 | 35.34 | 34.65 | 34.85 | 24,281 | -0.35(-1.00%) |
Sep 27, 2021 | 34.86 | 35.60 | 34.86 | 35.20 | 26,882 | +0.48(+1.37%) |
Sep 24, 2021 | 34.95 | 35.72 | 34.49 | 34.73 | 31,569 | -0.41(-1.17%) |
Sep 23, 2021 | 34.86 | 35.34 | 34.86 | 35.14 | 30,522 | +0.38(+1.10%) |
Sep 22, 2021 | 35.32 | 35.39 | 34.65 | 34.75 | 24,275 | -0.18(-0.52%) |
Sep 21, 2021 | 35.13 | 36.06 | 34.42 | 34.94 | 33,009 | +0.21(+0.60%) |
Sep 20, 2021 | 33.95 | 35.03 | 32.87 | 34.73 | 81,499 | -0.11(-0.33%) |
Sep 17, 2021 | 35.14 | 36.30 | 34.48 | 34.84 | 276,914 | -0.30(-0.84%) |
Sep 16, 2021 | 36.11 | 36.31 | 34.36 | 35.14 | 57,172 | -0.89(-2.46%) |
Sep 15, 2021 | 35.95 | 37.43 | 35.81 | 36.02 | 39,441 | +0.08(+0.21%) |
Sep 14, 2021 | 36.03 | 36.90 | 35.61 | 35.94 | 49,908 | -0.69(-1.87%) |
Sep 13, 2021 | 35.67 | 36.71 | 35.43 | 36.63 | 34,574 | +1.40(+3.98%) |
Sep 10, 2021 | 35.96 | 36.13 | 35.23 | 35.23 | 33,695 | -0.59(-1.65%) |
Sep 09, 2021 | 35.83 | 36.10 | 35.27 | 35.82 | 38,221 | -0.19(-0.53%) |
Sep 08, 2021 | 35.83 | 36.77 | 35.63 | 36.01 | 28,011 | -0.04(-0.11%) |
Sep 07, 2021 | 35.95 | 36.52 | 35.83 | 36.05 | 20,803 | +0.03(+0.08%) |
Sep 03, 2021 | 36.26 | 36.35 | 35.74 | 36.02 | 38,575 | -0.21(-0.58%) |
Sep 02, 2021 | 36.50 | 36.82 | 35.92 | 36.23 | 54,443 | -0.26(-0.71%) |
Sep 01, 2021 | 37.11 | 37.40 | 36.20 | 36.49 | 32,036 | -0.91(-2.42%) |
Aug 31, 2021 | 37.06 | 37.62 | 36.21 | 37.39 | 28,254 | +0.40(+1.08%) |
Aug 30, 2021 | 37.74 | 37.80 | 36.91 | 36.99 | 34,649 | -0.51(-1.36%) |
Aug 27, 2021 | 35.76 | 37.69 | 35.66 | 37.50 | 41,116 | +1.93(+5.43%) |
Aug 26, 2021 | 35.88 | 36.52 | 35.53 | 35.57 | 27,849 | -0.37(-1.03%) |
Aug 25, 2021 | 36.46 | 37.51 | 35.76 | 35.94 | 49,331 | -0.60(-1.63%) |
Aug 24, 2021 | 36.16 | 37.03 | 35.65 | 36.54 | 21,089 | +0.61(+1.69%) |
Aug 23, 2021 | 35.26 | 36.15 | 34.99 | 35.93 | 29,373 | +1.12(+3.21%) |
Aug 20, 2021 | 34.74 | 35.36 | 34.56 | 34.81 | 29,636 | -0.13(-0.38%) |
Aug 19, 2021 | 34.46 | 35.08 | 34.34 | 34.95 | 24,493 | -0.49(-1.39%) |
Aug 18, 2021 | 35.65 | 36.28 | 35.23 | 35.44 | 25,769 | -0.48(-1.34%) |
Aug 17, 2021 | 36.82 | 37.22 | 35.82 | 35.92 | 30,155 | -1.02(-2.77%) |
Aug 16, 2021 | 35.90 | 38.03 | 35.08 | 36.95 | 57,266 | +0.81(+2.25%) |
Aug 13, 2021 | 36.77 | 36.77 | 36.00 | 36.13 | 17,977 | -0.69(-1.88%) |
Aug 12, 2021 | 36.53 | 37.80 | 36.53 | 36.82 | 28,019 | -0.26(-0.69%) |
Aug 11, 2021 | 36.55 | 37.24 | 35.56 | 37.08 | 35,811 | +0.61(+1.66%) |
Aug 10, 2021 | 34.68 | 36.63 | 34.68 | 36.47 | 32,318 | +1.79(+5.16%) |
Aug 09, 2021 | 35.03 | 35.03 | 34.42 | 34.68 | 31,597 | -0.63(-1.77%) |
Aug 06, 2021 | 35.53 | 35.63 | 34.72 | 35.31 | 29,997 | +0.41(+1.17%) |
Aug 05, 2021 | 34.20 | 35.06 | 33.90 | 34.90 | 29,854 | +0.72(+2.11%) |
Aug 04, 2021 | 34.22 | 35.18 | 34.10 | 34.18 | 47,041 | -0.53(-1.53%) |
Aug 03, 2021 | 34.13 | 35.40 | 33.54 | 34.71 | 120,298 | -0.25(-0.70%) |
Aug 02, 2021 | 36.02 | 37.60 | 34.45 | 34.96 | 77,572 | -0.79(-2.20%) |
Jul 30, 2021 | 37.22 | 37.84 | 35.19 | 35.74 | 76,195 | -2.41(-6.31%) |
Jul 29, 2021 | 37.33 | 38.67 | 36.75 | 38.15 | 67,999 | +1.40(+3.82%) |
Jul 28, 2021 | 36.17 | 36.79 | 35.74 | 36.75 | 56,881 | +0.67(+1.86%) |
Jul 27, 2021 | 35.15 | 36.39 | 34.60 | 36.07 | 41,550 | +0.61(+1.71%) |
Jul 26, 2021 | 34.58 | 35.76 | 34.10 | 35.47 | 48,758 | +1.02(+2.97%) |
Jul 23, 2021 | 34.11 | 34.51 | 33.37 | 34.44 | 37,599 | +0.47(+1.39%) |
Jul 22, 2021 | 33.58 | 34.28 | 33.56 | 33.97 | 22,690 | -0.39(-1.13%) |
Jul 21, 2021 | 33.69 | 34.56 | 33.69 | 34.36 | 43,020 | +1.13(+3.39%) |
Jul 20, 2021 | 32.99 | 33.80 | 32.49 | 33.23 | 67,744 | +0.23(+0.69%) |
Jul 19, 2021 | 33.16 | 33.38 | 32.33 | 33.00 | 68,814 | -0.89(-2.63%) |
Jul 16, 2021 | 33.66 | 34.08 | 33.44 | 33.90 | 51,095 | +0.51(+1.53%) |
Jul 15, 2021 | 32.77 | 33.48 | 32.69 | 33.38 | 29,085 | +0.41(+1.24%) |
Jul 14, 2021 | 33.49 | 33.50 | 32.76 | 32.98 | 42,045 | -0.19(-0.57%) |
Jul 13, 2021 | 33.66 | 33.86 | 32.81 | 33.17 | 32,563 | -0.72(-2.12%) |
Jul 12, 2021 | 33.91 | 34.25 | 33.49 | 33.89 | 46,994 | -0.01(-0.03%) |
Jul 09, 2021 | 33.15 | 34.48 | 33.15 | 33.90 | 43,083 | +0.81(+2.46%) |
Jul 08, 2021 | 33.30 | 33.40 | 32.59 | 33.08 | 76,941 | -0.16(-0.48%) |
Jul 07, 2021 | 33.19 | 33.47 | 33.01 | 33.24 | 48,218 | +0.09(+0.26%) |
Jul 06, 2021 | 33.15 | 33.44 | 32.77 | 33.16 | 70,239 | -0.09(-0.29%) |
Jul 02, 2021 | 33.66 | 33.81 | 32.91 | 33.25 | 26,860 | -0.38(-1.13%) |
Jul 01, 2021 | 33.75 | 33.75 | 33.12 | 33.63 | 25,986 | +0.11(+0.34%) |
Jun 30, 2021 | 32.75 | 34.08 | 32.75 | 33.52 | 59,528 | +0.81(+2.49%) |
Jun 29, 2021 | 33.03 | 33.16 | 32.62 | 32.70 | 32,831 | +0.07(+0.20%) |
Jun 28, 2021 | 34.31 | 34.32 | 32.63 | 32.64 | 53,179 | -0.70(-2.10%) |
Jun 25, 2021 | 34.54 | 34.54 | 33.25 | 33.34 | 150,578 | -1.14(-3.30%) |
Jun 24, 2021 | 33.58 | 34.62 | 33.36 | 34.47 | 49,050 | +0.93(+2.77%) |
Jun 23, 2021 | 33.37 | 34.00 | 33.37 | 33.54 | 43,039 | +0.36(+1.08%) |
Jun 22, 2021 | 33.60 | 33.60 | 32.87 | 33.18 | 54,627 | -0.48(-1.43%) |
Jun 21, 2021 | 32.38 | 33.89 | 32.15 | 33.67 | 74,267 | +1.51(+4.68%) |
Jun 18, 2021 | 32.69 | 33.16 | 31.91 | 32.16 | 131,507 | -1.12(-3.36%) |
Jun 17, 2021 | 34.03 | 34.10 | 32.75 | 33.28 | 86,483 | -0.83(-2.44%) |
Jun 16, 2021 | 34.51 | 34.67 | 34.00 | 34.11 | 40,143 | -0.67(-1.93%) |
Jun 15, 2021 | 34.97 | 35.25 | 34.52 | 34.79 | 55,694 | -0.24(-0.68%) |
Jun 14, 2021 | 35.01 | 35.29 | 34.24 | 35.02 | 61,145 | -0.03(-0.08%) |
Jun 11, 2021 | 35.50 | 35.87 | 34.76 | 35.05 | 39,336 | -0.24(-0.67%) |
Jun 10, 2021 | 35.70 | 36.01 | 35.15 | 35.29 | 44,480 | -0.26(-0.72%) |
Jun 09, 2021 | 35.92 | 36.34 | 35.29 | 35.54 | 38,070 | -0.41(-1.13%) |
Jun 08, 2021 | 34.28 | 36.12 | 34.28 | 35.95 | 41,033 | +0.95(+2.71%) |
Jun 07, 2021 | 34.81 | 35.23 | 34.02 | 35.00 | 61,074 | +0.46(+1.34%) |
Jun 04, 2021 | 34.10 | 34.80 | 33.62 | 34.54 | 58,639 | +0.35(+1.03%) |
Jun 03, 2021 | 33.89 | 34.29 | 33.20 | 34.19 | 61,701 | -0.09(-0.25%) |
Jun 02, 2021 | 33.84 | 34.51 | 33.00 | 34.27 | 86,105 | +0.76(+2.26%) |
Jun 01, 2021 | 33.35 | 33.74 | 32.66 | 33.52 | 78,780 | +0.55(+1.67%) |
May 28, 2021 | 32.11 | 33.00 | 31.74 | 32.97 | 48,747 | +0.79(+2.44%) |
May 27, 2021 | 31.63 | 32.59 | 31.62 | 32.18 | 90,741 | +0.70(+2.21%) |
May 26, 2021 | 30.95 | 31.49 | 30.65 | 31.48 | 40,197 | +0.34(+1.09%) |
May 25, 2021 | 31.83 | 31.83 | 30.78 | 31.15 | 56,938 | -0.51(-1.61%) |
May 24, 2021 | 31.58 | 31.71 | 30.70 | 31.65 | 45,456 | +0.09(+0.30%) |
May 21, 2021 | 30.83 | 32.30 | 30.50 | 31.56 | 179,367 | +0.80(+2.60%) |
May 20, 2021 | 30.54 | 30.76 | 29.83 | 30.76 | 43,156 | +0.24(+0.80%) |
May 19, 2021 | 30.04 | 30.72 | 29.74 | 30.51 | 42,463 | -0.08(-0.25%) |
May 18, 2021 | 30.51 | 30.82 | 30.14 | 30.59 | 30,458 | +0.08(+0.25%) |
May 17, 2021 | 29.89 | 30.74 | 29.25 | 30.51 | 25,898 | +0.40(+1.34%) |
May 14, 2021 | 30.12 | 30.31 | 29.42 | 30.11 | 49,799 | +0.07(+0.22%) |
May 13, 2021 | 29.27 | 30.46 | 29.11 | 30.04 | 48,404 | +0.78(+2.67%) |
May 12, 2021 | 30.94 | 30.94 | 28.59 | 29.26 | 51,258 | -1.74(-5.62%) |
May 11, 2021 | 30.53 | 31.30 | 28.36 | 31.00 | 54,091 | -0.05(-0.15%) |
May 10, 2021 | 31.35 | 31.60 | 30.86 | 31.05 | 74,347 | +0.04(+0.12%) |
May 07, 2021 | 30.86 | 31.15 | 30.62 | 31.01 | 47,292 | +0.00(+0.00%) |
May 06, 2021 | 30.76 | 31.01 | 29.67 | 31.01 | 50,415 | +0.25(+0.83%) |
May 05, 2021 | 30.52 | 31.12 | 29.76 | 30.76 | 60,639 | +0.32(+1.05%) |
May 04, 2021 | 29.68 | 30.59 | 29.62 | 30.44 | 44,624 | +0.53(+1.76%) |
May 03, 2021 | 27.74 | 30.07 | 27.74 | 29.91 | 77,995 | +2.39(+8.69%) |
Apr 30, 2021 | 25.99 | 28.28 | 25.81 | 27.52 | 84,676 | +0.89(+3.36%) |
Apr 29, 2021 | 27.14 | 27.31 | 26.15 | 26.63 | 32,098 | -0.13(-0.49%) |
Apr 28, 2021 | 28.21 | 28.21 | 26.63 | 26.76 | 21,770 | -0.17(-0.63%) |
Apr 27, 2021 | 26.69 | 27.01 | 26.36 | 26.93 | 33,979 | -0.07(-0.24%) |
Apr 26, 2021 | 27.12 | 27.53 | 26.51 | 26.99 | 18,529 | +0.17(+0.63%) |
Apr 23, 2021 | 26.74 | 27.24 | 25.81 | 26.82 | 46,003 | +0.75(+2.89%) |
Apr 22, 2021 | 26.48 | 27.05 | 26.02 | 26.07 | 65,968 | -0.90(-3.35%) |
Apr 21, 2021 | 26.22 | 27.39 | 26.22 | 26.98 | 26,558 | +0.61(+2.32%) |
Apr 20, 2021 | 27.13 | 27.13 | 26.18 | 26.36 | 32,423 | -1.05(-3.84%) |
Apr 19, 2021 | 27.84 | 28.04 | 26.99 | 27.42 | 37,498 | -0.37(-1.32%) |
Apr 16, 2021 | 28.13 | 28.34 | 26.93 | 27.79 | 34,423 | -0.05(-0.17%) |
Apr 15, 2021 | 28.14 | 28.35 | 27.34 | 27.83 | 26,999 | -0.15(-0.52%) |
Apr 14, 2021 | 27.41 | 28.41 | 27.38 | 27.98 | 39,233 | +0.78(+2.85%) |
Apr 13, 2021 | 27.12 | 27.56 | 26.64 | 27.20 | 49,196 | -0.40(-1.43%) |
Apr 12, 2021 | 27.43 | 27.62 | 26.92 | 27.60 | 44,908 | +0.31(+1.14%) |
Apr 09, 2021 | 27.35 | 27.53 | 26.77 | 27.29 | 39,416 | -0.17(-0.62%) |
Apr 08, 2021 | 27.96 | 27.96 | 26.92 | 27.46 | 46,667 | -0.55(-1.95%) |
Apr 07, 2021 | 28.29 | 28.29 | 27.52 | 28.00 | 50,987 | -0.02(-0.07%) |
Apr 06, 2021 | 28.32 | 28.66 | 27.86 | 28.02 | 45,936 | -0.33(-1.16%) |
Apr 05, 2021 | 28.63 | 28.91 | 28.14 | 28.35 | 51,528 | +0.31(+1.11%) |
Apr 01, 2021 | 28.27 | 28.27 | 27.58 | 28.04 | 42,072 | +0.11(+0.40%) |
Mar 31, 2021 | 27.97 | 28.57 | 27.04 | 27.93 | 148,705 | +0.61(+2.24%) |
Mar 30, 2021 | 26.48 | 27.78 | 26.48 | 27.31 | 61,294 | +1.04(+3.98%) |
Mar 29, 2021 | 27.43 | 27.63 | 26.21 | 26.27 | 101,471 | -1.22(-4.45%) |
Mar 26, 2021 | 26.87 | 28.12 | 26.68 | 27.49 | 88,076 | +0.93(+3.51%) |
Mar 25, 2021 | 26.45 | 27.79 | 25.24 | 26.56 | 54,048 | +0.63(+2.43%) |
Mar 24, 2021 | 26.58 | 27.74 | 25.70 | 25.93 | 67,384 | -0.15(-0.58%) |
Mar 23, 2021 | 26.76 | 27.11 | 25.88 | 26.08 | 88,762 | -1.09(-4.02%) |
Mar 22, 2021 | 28.55 | 28.55 | 27.17 | 27.17 | 45,514 | -1.22(-4.31%) |
Mar 19, 2021 | 29.15 | 29.66 | 28.38 | 28.40 | 221,732 | -0.89(-3.05%) |
Mar 18, 2021 | 29.72 | 30.66 | 29.04 | 29.29 | 45,472 | -0.43(-1.46%) |
Mar 17, 2021 | 28.47 | 29.98 | 28.47 | 29.72 | 57,208 | +0.45(+1.54%) |
Mar 16, 2021 | 29.79 | 30.51 | 28.95 | 29.27 | 52,584 | -0.90(-2.99%) |
Mar 15, 2021 | 30.79 | 31.12 | 29.76 | 30.18 | 57,775 | -0.84(-2.70%) |
Mar 12, 2021 | 30.89 | 31.79 | 30.21 | 31.01 | 72,246 | +0.33(+1.07%) |
Mar 11, 2021 | 31.42 | 31.42 | 30.08 | 30.68 | 85,606 | -0.05(-0.15%) |
Mar 10, 2021 | 29.97 | 31.06 | 29.61 | 30.73 | 67,263 | +0.57(+1.90%) |
Mar 09, 2021 | 30.32 | 30.50 | 28.84 | 30.16 | 140,496 | +0.04(+0.13%) |
Mar 08, 2021 | 28.50 | 30.21 | 28.50 | 30.12 | 112,724 | +1.74(+6.14%) |
Mar 05, 2021 | 28.13 | 28.95 | 27.23 | 28.38 | 66,721 | +1.56(+5.83%) |
Mar 04, 2021 | 28.91 | 28.91 | 26.11 | 26.82 | 104,751 | -1.40(-4.97%) |
Mar 03, 2021 | 27.53 | 28.82 | 27.45 | 28.22 | 72,728 | +0.90(+3.31%) |
Mar 02, 2021 | 28.18 | 29.06 | 27.20 | 27.31 | 77,752 | -0.72(-2.58%) |
Mar 01, 2021 | 26.82 | 28.51 | 26.82 | 28.04 | 119,505 | +1.75(+6.66%) |
Feb 26, 2021 | 27.54 | 28.04 | 26.27 | 26.29 | 120,799 | -1.27(-4.61%) |
Feb 25, 2021 | 27.62 | 27.98 | 27.45 | 27.56 | 100,765 | -0.07(-0.27%) |
Feb 24, 2021 | 27.68 | 28.07 | 26.58 | 27.63 | 134,325 | +0.19(+0.68%) |
Feb 23, 2021 | 27.33 | 27.70 | 26.83 | 27.45 | 123,447 | +0.25(+0.93%) |
Feb 22, 2021 | 26.76 | 28.01 | 26.66 | 27.19 | 164,114 | -0.05(-0.17%) |
Feb 19, 2021 | 24.93 | 27.75 | 24.93 | 27.24 | 769,637 | +1.94(+7.68%) |
Feb 18, 2021 | 25.03 | 25.52 | 24.51 | 25.30 | 216,687 | +0.19(+0.74%) |
Feb 17, 2021 | 25.02 | 25.38 | 24.13 | 25.11 | 160,604 | +0.25(+1.01%) |
Feb 16, 2021 | 23.68 | 25.42 | 23.68 | 24.86 | 142,488 | +1.31(+5.55%) |
Feb 12, 2021 | 23.07 | 23.67 | 22.98 | 23.55 | 111,217 | +0.22(+0.96%) |
Feb 11, 2021 | 23.26 | 23.37 | 22.63 | 23.33 | 136,071 | +0.46(+2.00%) |
Feb 10, 2021 | 22.53 | 23.24 | 22.40 | 22.87 | 113,084 | +0.53(+2.38%) |
Feb 09, 2021 | 22.09 | 22.41 | 21.63 | 22.34 | 115,413 | +0.26(+1.19%) |
Feb 08, 2021 | 22.35 | 22.35 | 21.34 | 22.08 | 94,790 | +0.81(+3.82%) |
Feb 05, 2021 | 21.51 | 21.90 | 21.11 | 21.26 | 104,794 | -0.16(-0.74%) |
Feb 04, 2021 | 21.81 | 21.81 | 21.11 | 21.42 | 108,272 | +0.20(+0.92%) |
Feb 03, 2021 | 20.90 | 21.83 | 20.86 | 21.23 | 88,783 | +0.13(+0.62%) |
Feb 02, 2021 | 22.53 | 22.53 | 21.06 | 21.09 | 199,254 | -0.61(-2.80%) |
Feb 01, 2021 | 21.76 | 22.41 | 21.60 | 21.70 | 162,465 | +0.04(+0.17%) |
Jan 29, 2021 | 21.91 | 22.31 | 21.51 | 21.66 | 174,265 | +0.04(+0.17%) |
Jan 28, 2021 | 21.80 | 21.89 | 21.10 | 21.63 | 112,548 | +0.28(+1.31%) |
Jan 27, 2021 | 21.39 | 22.39 | 20.53 | 21.35 | 163,614 | -0.13(-0.61%) |
Jan 26, 2021 | 22.66 | 22.66 | 21.30 | 21.48 | 173,033 | -0.65(-2.96%) |
Jan 25, 2021 | 22.05 | 22.59 | 21.60 | 22.13 | 85,083 | -0.17(-0.75%) |
Jan 22, 2021 | 22.05 | 22.45 | 21.50 | 22.30 | 85,313 | -0.02(-0.08%) |
Jan 21, 2021 | 22.83 | 22.89 | 22.18 | 22.32 | 78,545 | -0.28(-1.24%) |
Jan 20, 2021 | 23.29 | 23.51 | 22.27 | 22.60 | 80,614 | -0.24(-1.06%) |
Jan 19, 2021 | 23.37 | 23.49 | 22.73 | 22.84 | 61,063 | -0.08(-0.37%) |
Jan 15, 2021 | 22.80 | 23.53 | 22.46 | 22.93 | 77,498 | -0.52(-2.23%) |
Jan 14, 2021 | 23.62 | 23.86 | 23.13 | 23.45 | 67,769 | +0.53(+2.32%) |
Jan 13, 2021 | 23.61 | 23.61 | 22.70 | 22.92 | 65,996 | -0.65(-2.77%) |
Jan 12, 2021 | 23.71 | 23.82 | 23.14 | 23.57 | 45,549 | +0.54(+2.35%) |
Jan 11, 2021 | 22.68 | 23.41 | 22.43 | 23.03 | 53,578 | -0.09(-0.40%) |
Jan 08, 2021 | 23.87 | 23.87 | 22.63 | 23.12 | 49,453 | -0.68(-2.87%) |
Jan 07, 2021 | 24.56 | 24.56 | 23.38 | 23.80 | 58,248 | -0.53(-2.19%) |
Jan 06, 2021 | 23.11 | 24.75 | 23.11 | 24.34 | 104,194 | +1.86(+8.27%) |
Jan 05, 2021 | 21.67 | 22.93 | 21.67 | 22.48 | 173,550 | +0.64(+2.95%) |
Jan 04, 2021 | 22.46 | 22.95 | 21.59 | 21.83 | 64,131 | -0.44(-1.97%) |
Dec 31, 2020 | 22.27 | 22.27 | 22.27 | 67,174 | -0.13(-0.58%) | |
Dec 30, 2020 | 21.94 | 22.94 | 21.94 | 22.40 | 67,174 | +0.31(+1.40%) |
Dec 29, 2020 | 21.71 | 23.09 | 21.71 | 22.09 | 96,212 | -0.47(-2.07%) |
Dec 28, 2020 | 23.36 | 23.50 | 22.51 | 22.56 | 103,070 | -0.71(-3.05%) |
Dec 24, 2020 | 24.21 | 24.30 | 23.00 | 23.27 | 83,600 | -0.17(-0.72%) |
Dec 23, 2020 | 22.93 | 23.62 | 22.88 | 23.44 | 59,916 | +0.82(+3.63%) |
Dec 22, 2020 | 22.98 | 23.29 | 22.08 | 22.62 | 114,953 | +0.05(+0.21%) |
Dec 21, 2020 | 22.15 | 23.26 | 22.15 | 22.57 | 98,278 | -0.50(-2.19%) |
Dec 18, 2020 | 24.35 | 24.68 | 23.06 | 23.07 | 448,723 | -1.06(-4.37%) |
Dec 17, 2020 | 25.20 | 25.20 | 23.96 | 24.13 | 146,270 | -0.84(-3.37%) |
Dec 16, 2020 | 24.89 | 25.32 | 24.79 | 24.97 | 144,007 | +0.10(+0.41%) |
Dec 15, 2020 | 24.19 | 24.97 | 23.64 | 24.87 | 82,038 | +1.25(+5.30%) |
Dec 14, 2020 | 23.55 | 24.08 | 23.10 | 23.62 | 109,636 | +0.55(+2.39%) |
Dec 11, 2020 | 22.48 | 23.26 | 22.17 | 23.07 | 111,966 | +0.20(+0.86%) |
Dec 10, 2020 | 21.75 | 23.29 | 21.57 | 22.87 | 50,779 | -0.24(-1.05%) |
Dec 09, 2020 | 23.81 | 24.22 | 22.88 | 23.11 | 122,917 | -0.35(-1.47%) |
Dec 08, 2020 | 23.94 | 23.94 | 22.73 | 23.46 | 89,675 | +0.36(+1.58%) |
Dec 07, 2020 | 23.21 | 23.34 | 22.53 | 23.09 | 112,833 | -0.11(-0.48%) |
Dec 04, 2020 | 22.09 | 23.24 | 21.60 | 23.21 | 94,625 | +1.76(+8.19%) |
Dec 03, 2020 | 22.54 | 22.54 | 20.73 | 21.45 | 66,221 | -0.02(-0.09%) |
Dec 02, 2020 | 20.54 | 21.65 | 20.54 | 21.47 | 108,371 | +0.77(+3.70%) |
Dec 01, 2020 | 20.26 | 21.09 | 20.26 | 20.70 | 165,158 | +0.91(+4.58%) |
Nov 30, 2020 | 20.57 | 21.03 | 19.66 | 19.80 | 269,258 | -1.01(-4.85%) |
Nov 27, 2020 | 20.89 | 21.23 | 20.53 | 20.80 | 43,780 | -0.16(-0.75%) |
Nov 25, 2020 | 21.18 | 21.57 | 20.74 | 20.96 | 51,347 | -0.42(-1.95%) |
Nov 24, 2020 | 22.21 | 22.21 | 20.85 | 21.38 | 120,582 | +0.43(+2.08%) |
Nov 23, 2020 | 21.25 | 21.54 | 20.76 | 20.94 | 59,783 | +0.02(+0.09%) |
Nov 20, 2020 | 19.16 | 21.40 | 19.16 | 20.93 | 217,929 | +1.36(+6.95%) |
Nov 19, 2020 | 19.15 | 20.06 | 18.96 | 19.57 | 106,278 | +0.19(+0.95%) |
Nov 18, 2020 | 19.89 | 20.18 | 19.27 | 19.38 | 81,841 | -0.23(-1.18%) |
Nov 17, 2020 | 20.16 | 20.79 | 19.07 | 19.61 | 95,322 | -1.17(-5.65%) |
Nov 16, 2020 | 19.51 | 21.23 | 19.51 | 20.79 | 346,067 | +1.48(+7.67%) |
Nov 13, 2020 | 17.37 | 19.40 | 17.37 | 19.31 | 75,237 | +0.85(+4.61%) |
Nov 12, 2020 | 18.82 | 18.98 | 18.31 | 18.46 | 157,587 | -0.34(-1.82%) |
Nov 11, 2020 | 18.02 | 19.47 | 18.02 | 18.80 | 90,184 | -0.68(-3.47%) |
Nov 10, 2020 | 18.85 | 19.68 | 18.70 | 19.47 | 126,816 | +0.94(+5.09%) |
Nov 09, 2020 | 15.93 | 18.95 | 15.93 | 18.53 | 175,908 | +2.39(+14.79%) |
Nov 06, 2020 | 16.48 | 16.56 | 16.07 | 16.14 | 77,832 | -0.23(-1.41%) |
Nov 05, 2020 | 15.53 | 16.71 | 15.53 | 16.37 | 113,790 | +0.97(+6.31%) |
Nov 04, 2020 | 15.46 | 15.74 | 15.24 | 15.40 | 145,643 | -0.63(-3.92%) |
Nov 03, 2020 | 15.52 | 16.28 | 15.37 | 16.03 | 98,528 | +0.82(+5.41%) |
Nov 02, 2020 | 15.25 | 15.26 | 14.69 | 15.21 | 75,546 | +0.21(+1.42%) |
Oct 30, 2020 | 14.95 | 15.36 | 14.85 | 15.00 | 99,235 | +0.05(+0.31%) |
Oct 29, 2020 | 14.46 | 15.09 | 14.14 | 14.95 | 115,418 | +0.36(+2.47%) |
Oct 28, 2020 | 14.99 | 15.17 | 14.58 | 14.59 | 83,121 | -0.80(-5.23%) |
Oct 27, 2020 | 15.35 | 15.89 | 15.20 | 15.39 | 124,683 | -0.09(-0.60%) |
Oct 26, 2020 | 15.74 | 16.10 | 15.26 | 15.49 | 82,022 | -0.58(-3.63%) |
Oct 23, 2020 | 16.24 | 16.48 | 15.98 | 16.07 | 51,671 | +0.06(+0.35%) |
Oct 22, 2020 | 15.98 | 16.06 | 15.54 | 16.01 | 123,939 | +0.30(+1.88%) |
Oct 21, 2020 | 15.74 | 16.03 | 15.61 | 15.72 | 63,463 | -0.05(-0.29%) |
Oct 20, 2020 | 16.10 | 16.10 | 15.63 | 15.76 | 130,195 | -0.13(-0.81%) |
Oct 19, 2020 | 16.29 | 16.42 | 15.86 | 15.89 | 62,067 | -0.31(-1.94%) |
Oct 16, 2020 | 16.36 | 16.45 | 16.13 | 16.21 | 51,347 | -0.14(-0.88%) |
Oct 15, 2020 | 16.12 | 16.48 | 15.96 | 16.35 | 68,569 | +0.02(+0.14%) |
Oct 14, 2020 | 16.30 | 16.63 | 16.24 | 16.33 | 42,315 | +0.05(+0.28%) |
Oct 13, 2020 | 16.65 | 16.73 | 16.25 | 16.28 | 111,581 | -0.63(-3.72%) |
Oct 12, 2020 | 16.50 | 17.02 | 16.50 | 16.91 | 54,042 | +0.19(+1.16%) |
Oct 09, 2020 | 17.21 | 17.21 | 16.45 | 16.72 | 76,534 | -0.13(-0.77%) |
Oct 08, 2020 | 16.73 | 17.00 | 16.54 | 16.85 | 58,260 | +0.32(+1.96%) |
Oct 07, 2020 | 16.34 | 16.61 | 16.28 | 16.52 | 78,722 | +0.21(+1.30%) |
Oct 06, 2020 | 16.82 | 17.06 | 16.26 | 16.31 | 75,822 | -0.32(-1.95%) |
Oct 05, 2020 | 16.75 | 17.08 | 16.51 | 16.63 | 61,464 | +0.22(+1.35%) |
Oct 02, 2020 | 15.74 | 16.52 | 15.73 | 16.41 | 84,966 | +0.38(+2.37%) |