Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.35 | 32.52 | 31.62 | 31.63 | 574,351 | -0.69(-2.14%) |
Sep 29, 2021 | 32.18 | 32.96 | 32.12 | 32.32 | 378,802 | +0.07(+0.21%) |
Sep 28, 2021 | 32.92 | 32.96 | 32.17 | 32.25 | 743,805 | -0.94(-2.84%) |
Sep 27, 2021 | 33.15 | 33.46 | 32.89 | 33.20 | 455,706 | +0.01(+0.03%) |
Sep 24, 2021 | 33.06 | 33.35 | 32.95 | 33.19 | 329,883 | -0.30(-0.91%) |
Sep 23, 2021 | 32.80 | 33.93 | 32.80 | 33.49 | 555,868 | +0.98(+3.01%) |
Sep 22, 2021 | 31.95 | 32.77 | 31.85 | 32.51 | 386,289 | +0.77(+2.43%) |
Sep 21, 2021 | 32.06 | 32.06 | 31.62 | 31.74 | 436,579 | -0.03(-0.11%) |
Sep 20, 2021 | 31.69 | 32.02 | 31.30 | 31.78 | 653,008 | -0.54(-1.66%) |
Sep 17, 2021 | 32.56 | 32.72 | 32.17 | 32.31 | 462,090 | -0.49(-1.51%) |
Sep 16, 2021 | 32.92 | 33.21 | 32.76 | 32.81 | 637,954 | -0.21(-0.63%) |
Sep 15, 2021 | 33.37 | 33.38 | 32.71 | 33.02 | 491,311 | -0.33(-0.99%) |
Sep 14, 2021 | 33.28 | 33.55 | 33.08 | 33.34 | 479,095 | +0.21(+0.63%) |
Sep 13, 2021 | 33.18 | 33.32 | 32.73 | 33.14 | 895,449 | +0.07(+0.21%) |
Sep 10, 2021 | 33.56 | 33.73 | 33.03 | 33.07 | 650,691 | -0.29(-0.88%) |
Sep 09, 2021 | 33.70 | 33.86 | 33.30 | 33.36 | 826,920 | -0.03(-0.08%) |
Sep 08, 2021 | 33.41 | 33.53 | 33.06 | 33.39 | 601,666 | -0.18(-0.54%) |
Sep 07, 2021 | 34.63 | 34.65 | 33.55 | 33.57 | 645,373 | -1.03(-2.98%) |
Sep 03, 2021 | 34.35 | 34.89 | 34.32 | 34.60 | 865,412 | +0.11(+0.33%) |
Sep 02, 2021 | 33.75 | 34.63 | 33.75 | 34.49 | 543,861 | +0.68(+2.00%) |
Sep 01, 2021 | 33.53 | 34.11 | 33.52 | 33.81 | 448,318 | +0.50(+1.51%) |
Aug 31, 2021 | 33.47 | 33.72 | 33.21 | 33.31 | 702,392 | -0.12(-0.36%) |
Aug 30, 2021 | 33.54 | 33.87 | 33.40 | 33.43 | 685,063 | -0.04(-0.13%) |
Aug 27, 2021 | 33.43 | 33.90 | 33.43 | 33.47 | 324,733 | +0.02(+0.05%) |
Aug 26, 2021 | 34.00 | 34.09 | 33.31 | 33.46 | 714,083 | -0.71(-2.08%) |
Aug 25, 2021 | 33.54 | 34.22 | 33.42 | 34.17 | 916,441 | +0.85(+2.55%) |
Aug 24, 2021 | 32.97 | 33.56 | 32.81 | 33.32 | 775,870 | +0.44(+1.33%) |
Aug 23, 2021 | 32.85 | 33.07 | 32.49 | 32.88 | 1,280,273 | +0.32(+0.98%) |
Aug 20, 2021 | 31.89 | 32.63 | 31.74 | 32.56 | 719,830 | +0.80(+2.51%) |
Aug 19, 2021 | 32.24 | 32.43 | 31.71 | 31.77 | 515,191 | -0.97(-2.96%) |
Aug 18, 2021 | 32.42 | 33.05 | 32.29 | 32.74 | 353,991 | +0.33(+1.01%) |
Aug 17, 2021 | 33.26 | 33.26 | 32.26 | 32.41 | 400,710 | -0.99(-2.96%) |
Aug 16, 2021 | 32.89 | 33.40 | 32.59 | 33.40 | 378,746 | +0.45(+1.38%) |
Aug 13, 2021 | 33.04 | 33.29 | 32.84 | 32.94 | 434,706 | +0.01(+0.03%) |
Aug 12, 2021 | 32.62 | 33.04 | 32.50 | 32.93 | 439,584 | +0.31(+0.95%) |
Aug 11, 2021 | 32.50 | 32.65 | 32.13 | 32.62 | 1,627,771 | +0.34(+1.06%) |
Aug 10, 2021 | 31.47 | 32.44 | 31.47 | 32.28 | 992,102 | +0.85(+2.70%) |
Aug 09, 2021 | 31.22 | 31.71 | 31.13 | 31.43 | 379,730 | +0.10(+0.33%) |
Aug 06, 2021 | 30.88 | 32.48 | 30.56 | 31.33 | 597,325 | +1.04(+3.43%) |
Aug 05, 2021 | 30.31 | 30.78 | 29.86 | 30.29 | 686,695 | +0.10(+0.34%) |
Aug 04, 2021 | 29.71 | 30.28 | 29.71 | 30.19 | 381,697 | +0.33(+1.09%) |
Aug 03, 2021 | 29.58 | 29.98 | 29.40 | 29.86 | 262,433 | +0.41(+1.40%) |
Aug 02, 2021 | 29.74 | 30.26 | 29.43 | 29.45 | 155,495 | -0.16(-0.55%) |
Jul 30, 2021 | 29.30 | 30.14 | 29.19 | 29.61 | 470,260 | +0.25(+0.85%) |
Jul 29, 2021 | 29.27 | 29.47 | 29.23 | 29.36 | 143,055 | +0.22(+0.77%) |
Jul 28, 2021 | 29.19 | 29.32 | 28.89 | 29.14 | 201,192 | +0.08(+0.27%) |
Jul 27, 2021 | 29.36 | 29.52 | 28.84 | 29.06 | 328,709 | -0.54(-1.83%) |
Jul 26, 2021 | 29.61 | 29.83 | 29.34 | 29.60 | 364,342 | +0.03(+0.09%) |
Jul 23, 2021 | 29.25 | 29.64 | 29.25 | 29.58 | 230,362 | +0.40(+1.38%) |
Jul 22, 2021 | 29.28 | 29.40 | 28.90 | 29.17 | 230,737 | -0.21(-0.70%) |
Jul 21, 2021 | 28.89 | 29.54 | 28.89 | 29.38 | 233,374 | +0.50(+1.72%) |
Jul 20, 2021 | 27.96 | 29.07 | 27.81 | 28.88 | 508,317 | +0.94(+3.38%) |
Jul 19, 2021 | 27.91 | 28.09 | 27.45 | 27.94 | 529,026 | -0.41(-1.45%) |
Jul 16, 2021 | 29.01 | 29.24 | 28.24 | 28.35 | 358,624 | -0.68(-2.34%) |
Jul 15, 2021 | 29.48 | 29.53 | 28.75 | 29.03 | 562,357 | -0.78(-2.62%) |
Jul 14, 2021 | 30.19 | 30.40 | 29.76 | 29.81 | 168,711 | -0.05(-0.17%) |
Jul 13, 2021 | 30.32 | 30.32 | 29.83 | 29.86 | 178,565 | -0.44(-1.45%) |
Jul 12, 2021 | 30.29 | 30.62 | 30.05 | 30.30 | 197,946 | -0.15(-0.51%) |
Jul 09, 2021 | 29.75 | 30.48 | 29.67 | 30.45 | 263,835 | +0.95(+3.23%) |
Jul 08, 2021 | 29.22 | 29.71 | 28.88 | 29.50 | 523,060 | -0.52(-1.74%) |
Jul 07, 2021 | 30.67 | 30.73 | 29.85 | 30.02 | 460,314 | -0.68(-2.21%) |
Jul 06, 2021 | 32.24 | 32.44 | 30.48 | 30.70 | 565,055 | -1.50(-4.67%) |
Jul 02, 2021 | 32.25 | 33.05 | 31.77 | 32.20 | 403,353 | +0.01(+0.03%) |
Jul 01, 2021 | 31.77 | 32.30 | 31.77 | 32.20 | 478,155 | +0.50(+1.57%) |
Jun 30, 2021 | 32.30 | 32.36 | 31.39 | 31.70 | 635,066 | -0.46(-1.44%) |
Jun 29, 2021 | 30.86 | 32.56 | 30.86 | 32.16 | 1,564,945 | +1.25(+4.06%) |
Jun 28, 2021 | 31.25 | 31.25 | 30.55 | 30.91 | 267,321 | -0.34(-1.10%) |
Jun 25, 2021 | 31.77 | 31.78 | 30.87 | 31.25 | 244,226 | -0.27(-0.87%) |
Jun 24, 2021 | 31.55 | 31.73 | 31.09 | 31.53 | 278,541 | +0.19(+0.60%) |
Jun 23, 2021 | 30.87 | 31.55 | 30.64 | 31.34 | 376,643 | +0.57(+1.84%) |
Jun 22, 2021 | 29.59 | 30.90 | 29.59 | 30.77 | 673,357 | +0.99(+3.32%) |
Jun 21, 2021 | 29.70 | 29.97 | 29.51 | 29.78 | 320,557 | +0.37(+1.26%) |
Jun 18, 2021 | 29.74 | 29.89 | 29.22 | 29.41 | 340,302 | -0.80(-2.64%) |
Jun 17, 2021 | 30.38 | 30.76 | 29.87 | 30.21 | 230,369 | -0.28(-0.93%) |
Jun 16, 2021 | 30.41 | 30.76 | 30.22 | 30.50 | 310,071 | -0.06(-0.20%) |
Jun 15, 2021 | 30.62 | 30.75 | 30.29 | 30.56 | 227,051 | +0.13(+0.42%) |
Jun 14, 2021 | 30.79 | 31.10 | 30.19 | 30.43 | 217,868 | -0.43(-1.39%) |
Jun 11, 2021 | 30.56 | 30.86 | 30.38 | 30.86 | 199,170 | +0.37(+1.21%) |
Jun 10, 2021 | 30.91 | 31.04 | 30.47 | 30.49 | 211,346 | -0.34(-1.11%) |
Jun 09, 2021 | 30.84 | 30.89 | 30.44 | 30.83 | 437,593 | +0.09(+0.31%) |
Jun 08, 2021 | 30.69 | 30.98 | 30.51 | 30.74 | 375,243 | +0.05(+0.17%) |
Jun 07, 2021 | 31.53 | 31.58 | 30.54 | 30.68 | 457,062 | -0.70(-2.24%) |
Jun 04, 2021 | 31.37 | 31.56 | 30.98 | 31.39 | 526,475 | +0.33(+1.08%) |
Jun 03, 2021 | 31.29 | 31.52 | 30.79 | 31.05 | 386,469 | -0.36(-1.15%) |
Jun 02, 2021 | 31.20 | 31.55 | 30.43 | 31.41 | 960,705 | +0.35(+1.13%) |
Jun 01, 2021 | 31.24 | 31.29 | 30.96 | 31.06 | 487,504 | +0.02(+0.06%) |
May 28, 2021 | 30.91 | 31.17 | 30.74 | 31.04 | 505,640 | +0.18(+0.58%) |
May 27, 2021 | 30.48 | 31.19 | 30.47 | 30.86 | 467,849 | +0.52(+1.70%) |
May 26, 2021 | 30.01 | 30.53 | 29.95 | 30.35 | 264,962 | +0.59(+1.99%) |
May 25, 2021 | 30.26 | 30.41 | 29.67 | 29.76 | 445,827 | -0.37(-1.21%) |
May 24, 2021 | 29.69 | 30.23 | 29.53 | 30.12 | 341,420 | +0.46(+1.55%) |
May 21, 2021 | 30.21 | 30.29 | 29.63 | 29.66 | 412,829 | -0.49(-1.64%) |
May 20, 2021 | 29.63 | 30.23 | 29.41 | 30.16 | 359,910 | +0.65(+2.22%) |
May 19, 2021 | 29.64 | 29.77 | 28.98 | 29.50 | 301,367 | -0.63(-2.09%) |
May 18, 2021 | 30.71 | 30.76 | 30.11 | 30.13 | 357,984 | -0.48(-1.58%) |
May 17, 2021 | 30.64 | 30.79 | 30.11 | 30.62 | 569,035 | +0.04(+0.14%) |
May 14, 2021 | 29.82 | 30.86 | 29.82 | 30.57 | 396,355 | +0.94(+3.19%) |
May 13, 2021 | 29.61 | 30.26 | 29.28 | 29.63 | 332,314 | +0.07(+0.23%) |
May 12, 2021 | 29.92 | 30.34 | 29.48 | 29.56 | 554,716 | -0.34(-1.14%) |
May 11, 2021 | 29.87 | 30.24 | 28.95 | 29.90 | 522,758 | -0.66(-2.17%) |
May 10, 2021 | 31.36 | 31.53 | 30.43 | 30.56 | 897,563 | -0.61(-1.96%) |
May 07, 2021 | 30.19 | 31.44 | 30.19 | 31.18 | 861,556 | +1.00(+3.32%) |
May 06, 2021 | 31.23 | 32.43 | 30.01 | 30.17 | 1,437,850 | +0.30(+1.00%) |
May 05, 2021 | 30.03 | 30.21 | 29.67 | 29.88 | 672,137 | +0.03(+0.09%) |
May 04, 2021 | 30.48 | 30.50 | 29.57 | 29.85 | 384,632 | -0.65(-2.15%) |
May 03, 2021 | 29.65 | 30.68 | 29.64 | 30.51 | 630,270 | +1.01(+3.43%) |
Apr 30, 2021 | 29.55 | 29.94 | 29.43 | 29.49 | 348,742 | -0.26(-0.86%) |
Apr 29, 2021 | 30.09 | 30.22 | 29.55 | 29.75 | 348,102 | -0.04(-0.14%) |
Apr 28, 2021 | 30.03 | 30.09 | 29.65 | 29.79 | 560,852 | -0.13(-0.43%) |
Apr 27, 2021 | 30.07 | 30.07 | 29.53 | 29.92 | 575,681 | +0.12(+0.40%) |
Apr 26, 2021 | 29.29 | 29.89 | 29.08 | 29.80 | 692,559 | +0.76(+2.61%) |
Apr 23, 2021 | 28.67 | 29.13 | 28.29 | 29.04 | 323,924 | +0.65(+2.28%) |
Apr 22, 2021 | 29.05 | 29.05 | 28.29 | 28.40 | 359,669 | -0.48(-1.65%) |
Apr 21, 2021 | 28.11 | 28.94 | 28.00 | 28.87 | 360,797 | +0.94(+3.38%) |
Apr 20, 2021 | 27.96 | 28.27 | 27.50 | 27.93 | 250,516 | -0.16(-0.57%) |
Apr 19, 2021 | 28.26 | 28.44 | 27.91 | 28.09 | 253,197 | +0.03(+0.12%) |
Apr 16, 2021 | 28.12 | 28.36 | 27.84 | 28.06 | 502,707 | +0.06(+0.21%) |
Apr 15, 2021 | 28.05 | 28.41 | 27.85 | 28.00 | 203,966 | +0.06(+0.21%) |
Apr 14, 2021 | 28.29 | 28.60 | 27.89 | 27.94 | 256,657 | -0.29(-1.02%) |
Apr 13, 2021 | 28.11 | 28.35 | 27.90 | 28.23 | 255,123 | +0.00(+0.00%) |
Apr 12, 2021 | 28.23 | 28.45 | 28.07 | 28.23 | 463,970 | -0.01(-0.03%) |
Apr 09, 2021 | 27.70 | 28.31 | 27.70 | 28.23 | 274,759 | +0.55(+2.00%) |
Apr 08, 2021 | 28.17 | 28.17 | 27.44 | 27.68 | 473,439 | -0.43(-1.51%) |
Apr 07, 2021 | 28.05 | 28.39 | 27.66 | 28.11 | 477,288 | +0.73(+2.67%) |
Apr 06, 2021 | 26.95 | 27.55 | 26.95 | 27.38 | 288,483 | +0.20(+0.75%) |
Apr 05, 2021 | 26.79 | 27.21 | 26.55 | 27.17 | 326,530 | +0.57(+2.14%) |
Apr 01, 2021 | 26.27 | 26.79 | 26.23 | 26.60 | 438,839 | +0.54(+2.06%) |
Mar 31, 2021 | 25.95 | 26.16 | 25.62 | 26.07 | 417,810 | +0.10(+0.39%) |
Mar 30, 2021 | 25.97 | 26.15 | 25.84 | 25.96 | 404,742 | +0.03(+0.13%) |
Mar 29, 2021 | 26.27 | 26.53 | 25.84 | 25.93 | 302,459 | -0.29(-1.10%) |
Mar 26, 2021 | 25.76 | 26.25 | 25.76 | 26.22 | 383,911 | +0.70(+2.73%) |
Mar 25, 2021 | 25.34 | 25.53 | 24.89 | 25.52 | 332,506 | +0.31(+1.21%) |
Mar 24, 2021 | 26.15 | 26.20 | 25.18 | 25.22 | 460,622 | -0.71(-2.72%) |
Mar 23, 2021 | 26.12 | 26.37 | 25.80 | 25.92 | 461,865 | -0.32(-1.23%) |
Mar 22, 2021 | 26.86 | 27.04 | 26.18 | 26.25 | 883,076 | -0.58(-2.16%) |
Mar 19, 2021 | 26.55 | 27.01 | 26.19 | 26.82 | 286,874 | +0.12(+0.45%) |
Mar 18, 2021 | 26.76 | 27.43 | 26.69 | 26.70 | 331,878 | -0.21(-0.79%) |
Mar 17, 2021 | 27.01 | 27.13 | 26.63 | 26.92 | 374,454 | -0.16(-0.60%) |
Mar 16, 2021 | 27.03 | 27.21 | 26.88 | 27.08 | 464,967 | -0.01(-0.03%) |
Mar 15, 2021 | 26.57 | 27.27 | 26.57 | 27.09 | 472,122 | +0.50(+1.89%) |
Mar 12, 2021 | 25.76 | 26.62 | 25.66 | 26.59 | 416,138 | +0.81(+3.13%) |
Mar 11, 2021 | 25.63 | 26.08 | 25.53 | 25.78 | 395,597 | +0.34(+1.34%) |
Mar 10, 2021 | 25.67 | 25.82 | 25.02 | 25.44 | 285,352 | -0.04(-0.17%) |
Mar 09, 2021 | 25.82 | 26.15 | 25.47 | 25.48 | 596,805 | -0.14(-0.53%) |
Mar 08, 2021 | 25.16 | 25.85 | 25.00 | 25.62 | 1,639,965 | +0.54(+2.14%) |
Mar 05, 2021 | 25.03 | 25.23 | 24.57 | 25.08 | 911,318 | +0.38(+1.55%) |
Mar 04, 2021 | 25.04 | 25.34 | 24.08 | 24.70 | 694,609 | -0.41(-1.63%) |
Mar 03, 2021 | 25.86 | 26.55 | 25.07 | 25.11 | 758,913 | -0.90(-3.47%) |
Mar 02, 2021 | 27.03 | 27.04 | 25.96 | 26.01 | 942,144 | -0.99(-3.68%) |
Mar 01, 2021 | 26.32 | 27.22 | 25.96 | 27.00 | 1,157,037 | +1.18(+4.58%) |
Feb 26, 2021 | 26.45 | 26.70 | 25.49 | 25.82 | 1,410,849 | -0.79(-2.97%) |
Feb 25, 2021 | 24.02 | 26.70 | 24.02 | 26.61 | 1,438,751 | +3.45(+14.90%) |
Feb 24, 2021 | 22.46 | 23.21 | 22.46 | 23.16 | 622,311 | +0.57(+2.52%) |
Feb 23, 2021 | 22.85 | 23.05 | 22.19 | 22.59 | 357,870 | -0.54(-2.32%) |
Feb 22, 2021 | 23.40 | 23.47 | 22.99 | 23.13 | 680,287 | -0.37(-1.59%) |
Feb 19, 2021 | 22.99 | 23.58 | 22.88 | 23.50 | 470,832 | +0.64(+2.79%) |
Feb 18, 2021 | 23.25 | 23.25 | 22.64 | 22.86 | 583,869 | -0.60(-2.57%) |
Feb 17, 2021 | 23.37 | 23.49 | 23.07 | 23.47 | 323,893 | -0.06(-0.25%) |
Feb 16, 2021 | 24.02 | 24.18 | 23.51 | 23.52 | 286,220 | -0.37(-1.53%) |
Feb 12, 2021 | 23.69 | 23.91 | 23.41 | 23.89 | 253,353 | +0.14(+0.61%) |
Feb 11, 2021 | 23.47 | 23.80 | 23.30 | 23.75 | 288,346 | +0.34(+1.45%) |
Feb 10, 2021 | 23.81 | 23.98 | 23.24 | 23.41 | 524,459 | -0.25(-1.04%) |
Feb 09, 2021 | 22.90 | 23.74 | 22.75 | 23.65 | 1,001,272 | +0.92(+4.04%) |
Feb 08, 2021 | 23.16 | 23.16 | 22.17 | 22.73 | 1,230,367 | -0.27(-1.18%) |
Feb 05, 2021 | 22.72 | 23.06 | 22.44 | 23.01 | 934,136 | +0.50(+2.23%) |
Feb 04, 2021 | 22.10 | 22.56 | 21.87 | 22.50 | 797,833 | +0.59(+2.68%) |
Feb 03, 2021 | 21.67 | 22.21 | 21.67 | 21.92 | 914,405 | +0.31(+1.46%) |
Feb 02, 2021 | 21.84 | 21.96 | 21.42 | 21.60 | 664,763 | -0.05(-0.24%) |
Feb 01, 2021 | 21.37 | 21.88 | 21.37 | 21.65 | 421,681 | +0.47(+2.21%) |
Jan 29, 2021 | 22.08 | 22.08 | 21.09 | 21.19 | 904,261 | -1.03(-4.63%) |
Jan 28, 2021 | 21.65 | 22.33 | 21.48 | 22.22 | 656,800 | +0.61(+2.83%) |
Jan 27, 2021 | 21.77 | 22.06 | 21.46 | 21.60 | 753,606 | -0.51(-2.31%) |
Jan 26, 2021 | 22.45 | 22.50 | 21.79 | 22.11 | 293,510 | -0.18(-0.80%) |
Jan 25, 2021 | 22.20 | 22.64 | 22.05 | 22.29 | 579,649 | +0.03(+0.11%) |
Jan 22, 2021 | 22.35 | 22.36 | 21.96 | 22.27 | 656,906 | -0.29(-1.28%) |
Jan 21, 2021 | 23.22 | 23.22 | 22.46 | 22.56 | 383,820 | -0.60(-2.61%) |
Jan 20, 2021 | 23.42 | 23.69 | 23.13 | 23.16 | 361,055 | -0.19(-0.80%) |
Jan 19, 2021 | 23.18 | 23.52 | 23.07 | 23.35 | 657,886 | +0.31(+1.37%) |
Jan 15, 2021 | 23.52 | 23.56 | 22.90 | 23.03 | 287,227 | -0.68(-2.87%) |
Jan 14, 2021 | 23.74 | 23.98 | 23.57 | 23.71 | 391,290 | +0.25(+1.05%) |
Jan 13, 2021 | 23.47 | 23.55 | 22.89 | 23.47 | 470,890 | -0.07(-0.29%) |
Jan 12, 2021 | 23.66 | 23.68 | 23.25 | 23.53 | 570,803 | -0.09(-0.36%) |
Jan 11, 2021 | 24.02 | 24.20 | 23.51 | 23.62 | 439,548 | -0.61(-2.53%) |
Jan 08, 2021 | 24.65 | 24.66 | 23.92 | 24.23 | 253,588 | -0.25(-1.01%) |
Jan 07, 2021 | 24.44 | 24.56 | 24.26 | 24.48 | 256,988 | +0.13(+0.52%) |
Jan 06, 2021 | 23.93 | 24.63 | 23.91 | 24.35 | 313,087 | +0.49(+2.07%) |
Jan 05, 2021 | 23.15 | 24.04 | 23.15 | 23.86 | 210,410 | +0.60(+2.56%) |
Jan 04, 2021 | 23.89 | 23.97 | 23.00 | 23.26 | 287,546 | -0.55(-2.32%) |
Dec 31, 2020 | 23.81 | 23.81 | 23.81 | 241,114 | +0.03(+0.14%) | |
Dec 30, 2020 | 23.96 | 24.16 | 23.74 | 23.78 | 241,114 | +0.02(+0.07%) |
Dec 29, 2020 | 23.78 | 23.90 | 23.38 | 23.76 | 233,942 | +0.17(+0.72%) |
Dec 28, 2020 | 24.09 | 24.16 | 23.59 | 23.59 | 139,759 | -0.40(-1.67%) |
Dec 24, 2020 | 23.92 | 24.01 | 23.68 | 23.99 | 89,155 | +0.16(+0.68%) |
Dec 23, 2020 | 24.09 | 24.38 | 23.74 | 23.83 | 550,855 | -0.11(-0.46%) |
Dec 22, 2020 | 24.01 | 24.09 | 23.42 | 23.94 | 645,975 | +0.08(+0.32%) |
Dec 21, 2020 | 23.50 | 24.02 | 23.12 | 23.86 | 436,034 | +0.04(+0.18%) |
Dec 18, 2020 | 23.07 | 23.87 | 23.07 | 23.82 | 516,350 | +0.70(+3.01%) |
Dec 17, 2020 | 23.28 | 23.28 | 22.82 | 23.13 | 289,081 | -0.08(-0.33%) |
Dec 16, 2020 | 23.73 | 23.87 | 23.01 | 23.20 | 558,545 | -0.39(-1.66%) |
Dec 15, 2020 | 22.97 | 23.60 | 22.84 | 23.59 | 434,064 | +0.61(+2.66%) |
Dec 14, 2020 | 23.09 | 23.31 | 22.95 | 22.98 | 349,072 | -0.03(-0.11%) |
Dec 11, 2020 | 23.66 | 23.75 | 22.98 | 23.01 | 424,842 | -0.86(-3.60%) |
Dec 10, 2020 | 23.61 | 23.99 | 23.49 | 23.86 | 533,399 | +0.20(+0.83%) |
Dec 09, 2020 | 23.51 | 23.80 | 23.39 | 23.67 | 943,421 | +0.35(+1.49%) |
Dec 08, 2020 | 23.12 | 23.45 | 23.11 | 23.32 | 601,795 | +0.09(+0.37%) |
Dec 07, 2020 | 23.31 | 23.32 | 22.86 | 23.24 | 480,601 | -0.14(-0.58%) |
Dec 04, 2020 | 24.04 | 24.06 | 23.23 | 23.37 | 658,435 | -0.54(-2.28%) |
Dec 03, 2020 | 22.72 | 23.94 | 22.61 | 23.92 | 1,345,174 | +1.25(+5.51%) |
Dec 02, 2020 | 22.45 | 22.71 | 22.29 | 22.67 | 272,994 | +0.05(+0.23%) |
Dec 01, 2020 | 22.62 | 22.67 | 22.27 | 22.62 | 427,709 | +0.40(+1.80%) |
Nov 30, 2020 | 22.67 | 22.82 | 22.19 | 22.22 | 542,160 | -0.44(-1.95%) |
Nov 27, 2020 | 22.59 | 22.90 | 22.48 | 22.66 | 232,416 | -0.01(-0.04%) |
Nov 25, 2020 | 22.34 | 22.67 | 22.13 | 22.67 | 504,000 | +0.14(+0.60%) |
Nov 24, 2020 | 22.11 | 22.69 | 21.99 | 22.53 | 717,075 | +0.65(+2.95%) |
Nov 23, 2020 | 22.33 | 22.39 | 21.84 | 21.88 | 485,416 | -0.32(-1.45%) |
Nov 20, 2020 | 22.32 | 22.40 | 21.89 | 22.21 | 964,952 | +0.21(+0.97%) |
Nov 19, 2020 | 21.55 | 22.10 | 21.19 | 21.99 | 544,842 | +0.36(+1.65%) |
Nov 18, 2020 | 20.95 | 21.82 | 20.60 | 21.64 | 856,598 | +0.77(+3.71%) |
Nov 17, 2020 | 20.38 | 20.96 | 20.23 | 20.86 | 670,162 | +0.23(+1.11%) |
Nov 16, 2020 | 20.74 | 20.81 | 20.18 | 20.63 | 974,897 | +0.32(+1.59%) |
Nov 13, 2020 | 20.31 | 20.38 | 19.96 | 20.31 | 954,484 | +0.10(+0.50%) |
Nov 12, 2020 | 20.69 | 20.80 | 20.09 | 20.21 | 593,369 | -0.71(-3.37%) |
Nov 11, 2020 | 20.76 | 20.97 | 20.38 | 20.91 | 1,228,093 | +0.16(+0.78%) |
Nov 10, 2020 | 20.14 | 20.79 | 19.93 | 20.75 | 877,623 | +0.60(+2.95%) |
Nov 09, 2020 | 18.82 | 20.29 | 18.68 | 20.16 | 1,179,797 | +2.36(+13.28%) |
Nov 06, 2020 | 18.79 | 18.80 | 17.63 | 17.79 | 845,451 | -0.99(-5.29%) |
Nov 05, 2020 | 19.49 | 19.67 | 18.78 | 18.79 | 1,169,434 | -0.51(-2.64%) |
Nov 04, 2020 | 19.10 | 19.35 | 18.69 | 19.30 | 677,811 | +0.18(+0.93%) |
Nov 03, 2020 | 18.50 | 19.19 | 18.32 | 19.12 | 1,212,143 | +1.02(+5.64%) |
Nov 02, 2020 | 17.81 | 18.23 | 17.81 | 18.10 | 1,060,640 | +0.44(+2.50%) |
Oct 30, 2020 | 18.45 | 19.28 | 17.12 | 17.66 | 2,221,720 | -0.52(-2.85%) |
Oct 29, 2020 | 18.49 | 19.81 | 18.17 | 18.18 | 2,072,442 | -0.09(-0.47%) |
Oct 28, 2020 | 18.19 | 18.55 | 18.07 | 18.26 | 989,382 | -0.41(-2.19%) |
Oct 27, 2020 | 18.63 | 18.87 | 18.58 | 18.67 | 481,423 | +0.05(+0.27%) |
Oct 26, 2020 | 18.86 | 19.03 | 18.55 | 18.62 | 602,616 | -0.54(-2.84%) |
Oct 23, 2020 | 19.18 | 19.19 | 18.74 | 19.16 | 773,350 | +0.14(+0.71%) |
Oct 22, 2020 | 19.15 | 19.20 | 18.89 | 19.03 | 999,262 | +0.01(+0.04%) |
Oct 21, 2020 | 18.59 | 19.13 | 18.53 | 19.02 | 1,114,206 | +0.35(+1.87%) |
Oct 20, 2020 | 18.58 | 18.85 | 18.42 | 18.67 | 871,153 | +0.37(+2.00%) |
Oct 19, 2020 | 18.79 | 18.96 | 18.28 | 18.30 | 538,637 | -0.37(-2.00%) |
Oct 16, 2020 | 18.81 | 18.89 | 18.58 | 18.68 | 486,710 | -0.06(-0.32%) |
Oct 15, 2020 | 18.59 | 18.78 | 18.43 | 18.74 | 309,716 | -0.17(-0.90%) |
Oct 14, 2020 | 19.29 | 19.32 | 18.91 | 18.91 | 778,019 | -0.34(-1.77%) |
Oct 13, 2020 | 19.22 | 19.34 | 19.10 | 19.25 | 579,922 | -0.01(-0.04%) |
Oct 12, 2020 | 19.28 | 19.34 | 18.93 | 19.26 | 647,308 | +0.02(+0.09%) |
Oct 09, 2020 | 19.13 | 19.29 | 18.93 | 19.24 | 1,103,744 | +0.32(+1.71%) |
Oct 08, 2020 | 18.14 | 18.95 | 18.10 | 18.92 | 1,582,134 | +1.04(+5.80%) |
Oct 07, 2020 | 17.41 | 17.97 | 17.23 | 17.88 | 1,181,322 | +0.73(+4.26%) |
Oct 06, 2020 | 17.78 | 17.78 | 17.09 | 17.15 | 1,787,842 | -0.53(-2.98%) |
Oct 05, 2020 | 17.81 | 17.89 | 17.57 | 17.68 | 611,597 | +0.06(+0.34%) |
Oct 02, 2020 | 17.00 | 17.64 | 16.98 | 17.62 | 407,199 | +0.19(+1.07%) |