Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.63 | 38.93 | 37.38 | 38.38 | 54,517 | +0.31(+0.81%) |
Sep 29, 2021 | 37.53 | 38.19 | 37.46 | 38.07 | 24,760 | +0.70(+1.87%) |
Sep 28, 2021 | 38.25 | 38.37 | 37.37 | 37.37 | 51,015 | -0.58(-1.53%) |
Sep 27, 2021 | 37.88 | 38.10 | 37.86 | 37.95 | 33,028 | +0.59(+1.58%) |
Sep 24, 2021 | 36.91 | 37.54 | 36.91 | 37.36 | 12,519 | +0.15(+0.40%) |
Sep 23, 2021 | 36.33 | 37.22 | 36.33 | 37.21 | 31,655 | +0.81(+2.23%) |
Sep 22, 2021 | 36.65 | 36.72 | 35.81 | 36.40 | 31,207 | +0.19(+0.52%) |
Sep 21, 2021 | 36.29 | 36.29 | 35.60 | 36.21 | 24,135 | -0.11(-0.30%) |
Sep 20, 2021 | 36.51 | 36.66 | 36.00 | 36.32 | 40,764 | -0.83(-2.23%) |
Sep 17, 2021 | 36.95 | 37.20 | 36.76 | 37.15 | 27,996 | -0.13(-0.35%) |
Sep 16, 2021 | 37.56 | 37.56 | 37.00 | 37.28 | 32,363 | -0.50(-1.32%) |
Sep 15, 2021 | 37.88 | 38.20 | 37.66 | 37.78 | 82,547 | +0.65(+1.75%) |
Sep 14, 2021 | 37.36 | 37.39 | 36.98 | 37.13 | 27,739 | +0.07(+0.19%) |
Sep 13, 2021 | 37.08 | 37.20 | 36.78 | 37.06 | 34,949 | +0.31(+0.84%) |
Sep 10, 2021 | 36.81 | 36.90 | 36.47 | 36.75 | 45,938 | +0.76(+2.11%) |
Sep 09, 2021 | 35.86 | 36.62 | 35.58 | 35.99 | 52,683 | -0.45(-1.23%) |
Sep 08, 2021 | 36.98 | 37.00 | 36.31 | 36.44 | 27,512 | +0.04(+0.11%) |
Sep 07, 2021 | 36.29 | 36.72 | 36.19 | 36.40 | 36,844 | -0.46(-1.25%) |
Sep 03, 2021 | 37.01 | 37.15 | 36.57 | 36.86 | 48,501 | -0.02(-0.04%) |
Sep 02, 2021 | 36.78 | 37.15 | 36.77 | 36.88 | 79,747 | +0.81(+2.26%) |
Sep 01, 2021 | 36.05 | 36.13 | 35.73 | 36.06 | 96,810 | -0.50(-1.37%) |
Aug 31, 2021 | 36.38 | 36.87 | 36.20 | 36.56 | 45,621 | -0.24(-0.67%) |
Aug 30, 2021 | 36.64 | 36.89 | 36.29 | 36.80 | 75,104 | +0.42(+1.17%) |
Aug 27, 2021 | 36.09 | 36.45 | 36.00 | 36.38 | 43,131 | +0.59(+1.65%) |
Aug 26, 2021 | 36.24 | 36.50 | 35.69 | 35.79 | 66,481 | -0.79(-2.16%) |
Aug 25, 2021 | 35.64 | 36.68 | 35.64 | 36.58 | 77,917 | +1.41(+4.01%) |
Aug 24, 2021 | 34.40 | 35.25 | 34.40 | 35.17 | 129,270 | +1.29(+3.80%) |
Aug 23, 2021 | 33.28 | 34.04 | 33.28 | 33.88 | 122,140 | +1.69(+5.25%) |
Aug 20, 2021 | 32.70 | 33.06 | 32.18 | 32.19 | 76,249 | -1.32(-3.94%) |
Aug 19, 2021 | 33.45 | 33.60 | 32.98 | 33.51 | 169,919 | -0.76(-2.22%) |
Aug 18, 2021 | 35.04 | 35.13 | 34.24 | 34.27 | 108,441 | -0.69(-1.96%) |
Aug 17, 2021 | 35.51 | 35.77 | 34.66 | 34.96 | 42,194 | -0.65(-1.84%) |
Aug 16, 2021 | 35.52 | 35.98 | 35.18 | 35.61 | 36,828 | -0.62(-1.71%) |
Aug 13, 2021 | 36.29 | 36.47 | 36.21 | 36.23 | 35,779 | -0.43(-1.16%) |
Aug 12, 2021 | 36.88 | 36.90 | 36.40 | 36.66 | 37,575 | -0.56(-1.52%) |
Aug 11, 2021 | 36.16 | 37.22 | 36.01 | 37.22 | 37,175 | +0.68(+1.86%) |
Aug 10, 2021 | 36.37 | 36.80 | 36.37 | 36.54 | 44,308 | +0.38(+1.05%) |
Aug 09, 2021 | 35.62 | 36.22 | 35.28 | 36.16 | 74,017 | -0.12(-0.33%) |
Aug 06, 2021 | 37.00 | 37.00 | 36.22 | 36.28 | 47,411 | -0.76(-2.05%) |
Aug 05, 2021 | 36.41 | 37.06 | 36.41 | 37.04 | 41,606 | +0.88(+2.43%) |
Aug 04, 2021 | 36.06 | 36.52 | 36.01 | 36.16 | 64,850 | -0.45(-1.23%) |
Aug 03, 2021 | 36.21 | 36.67 | 36.09 | 36.61 | 124,284 | -0.08(-0.22%) |
Aug 02, 2021 | 37.45 | 37.57 | 36.33 | 36.69 | 54,415 | -0.78(-2.08%) |
Jul 30, 2021 | 37.46 | 37.78 | 37.34 | 37.47 | 87,979 | -0.01(-0.03%) |
Jul 29, 2021 | 36.93 | 37.50 | 36.88 | 37.48 | 53,840 | +0.80(+2.18%) |
Jul 28, 2021 | 36.86 | 36.90 | 36.62 | 36.68 | 56,350 | -0.14(-0.38%) |
Jul 27, 2021 | 36.95 | 37.14 | 36.59 | 36.82 | 71,646 | -0.01(-0.03%) |
Jul 26, 2021 | 36.43 | 36.83 | 36.32 | 36.83 | 27,605 | +0.39(+1.07%) |
Jul 23, 2021 | 36.16 | 36.45 | 36.06 | 36.44 | 21,946 | +0.37(+1.03%) |
Jul 22, 2021 | 35.66 | 36.29 | 35.58 | 36.07 | 51,412 | +0.74(+2.09%) |
Jul 21, 2021 | 34.45 | 35.39 | 34.45 | 35.33 | 34,767 | +1.22(+3.58%) |
Jul 20, 2021 | 33.55 | 34.12 | 32.97 | 34.11 | 81,309 | +0.48(+1.43%) |
Jul 19, 2021 | 34.90 | 34.96 | 33.43 | 33.63 | 409,644 | -2.22(-6.19%) |
Jul 16, 2021 | 36.08 | 36.23 | 35.55 | 35.85 | 46,619 | +0.00(+0.00%) |
Jul 15, 2021 | 36.10 | 36.38 | 35.85 | 35.85 | 46,600 | -0.67(-1.84%) |
Jul 14, 2021 | 37.02 | 37.02 | 36.11 | 36.52 | 69,258 | -0.53(-1.43%) |
Jul 13, 2021 | 36.69 | 37.07 | 36.40 | 37.05 | 50,675 | +0.66(+1.80%) |
Jul 12, 2021 | 36.38 | 36.60 | 36.17 | 36.40 | 28,773 | -0.19(-0.52%) |
Jul 09, 2021 | 36.50 | 36.80 | 36.50 | 36.59 | 54,234 | +0.41(+1.13%) |
Jul 08, 2021 | 35.24 | 36.18 | 35.00 | 36.18 | 70,881 | +1.08(+3.08%) |
Jul 07, 2021 | 35.71 | 35.87 | 34.67 | 35.10 | 69,101 | -0.71(-1.97%) |
Jul 06, 2021 | 36.72 | 36.72 | 35.62 | 35.81 | 175,607 | -1.06(-2.89%) |
Jul 02, 2021 | 36.28 | 36.89 | 36.20 | 36.87 | 41,821 | +0.75(+2.08%) |
Jul 01, 2021 | 36.52 | 36.58 | 36.00 | 36.12 | 41,338 | +0.26(+0.73%) |
Jun 30, 2021 | 35.91 | 36.20 | 35.68 | 35.86 | 41,474 | -0.17(-0.47%) |
Jun 29, 2021 | 35.79 | 36.03 | 35.73 | 36.03 | 72,225 | +0.49(+1.38%) |
Jun 28, 2021 | 36.09 | 36.09 | 35.46 | 35.54 | 41,325 | -0.58(-1.61%) |
Jun 25, 2021 | 36.71 | 36.71 | 35.09 | 36.12 | 56,460 | -0.31(-0.85%) |
Jun 24, 2021 | 36.12 | 36.54 | 36.06 | 36.43 | 37,614 | +0.11(+0.30%) |
Jun 23, 2021 | 36.17 | 36.51 | 36.17 | 36.32 | 73,292 | +0.66(+1.85%) |
Jun 22, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 67,645 | +0.42(+1.19%) |
Jun 21, 2021 | 34.60 | 35.31 | 34.58 | 35.24 | 43,049 | +0.53(+1.53%) |
Jun 18, 2021 | 34.12 | 34.80 | 34.12 | 34.71 | 37,624 | +0.55(+1.61%) |
Jun 17, 2021 | 34.75 | 34.80 | 33.67 | 34.16 | 57,774 | -0.21(-0.61%) |
Jun 16, 2021 | 34.38 | 34.98 | 34.31 | 34.37 | 39,170 | -0.52(-1.49%) |
Jun 15, 2021 | 34.88 | 35.02 | 34.64 | 34.89 | 45,922 | -0.05(-0.15%) |
Jun 14, 2021 | 35.12 | 35.23 | 34.71 | 34.94 | 51,093 | -0.06(-0.17%) |
Jun 11, 2021 | 35.11 | 35.19 | 34.95 | 35.00 | 29,888 | -0.43(-1.21%) |
Jun 10, 2021 | 35.60 | 35.65 | 34.85 | 35.43 | 24,718 | +0.25(+0.71%) |
Jun 09, 2021 | 35.68 | 35.85 | 35.12 | 35.18 | 141,925 | -0.49(-1.37%) |
Jun 08, 2021 | 35.02 | 35.67 | 34.68 | 35.67 | 81,628 | +0.47(+1.34%) |
Jun 07, 2021 | 35.38 | 35.48 | 35.15 | 35.20 | 60,299 | -0.15(-0.42%) |
Jun 04, 2021 | 35.59 | 35.64 | 35.29 | 35.35 | 35,570 | +0.04(+0.11%) |
Jun 03, 2021 | 35.32 | 35.37 | 35.02 | 35.31 | 64,940 | +0.11(+0.31%) |
Jun 02, 2021 | 35.10 | 35.22 | 34.80 | 35.20 | 73,245 | +0.30(+0.86%) |
Jun 01, 2021 | 34.98 | 35.25 | 34.68 | 34.90 | 106,667 | +0.56(+1.63%) |
May 28, 2021 | 34.72 | 34.75 | 34.24 | 34.34 | 54,637 | -0.23(-0.67%) |
May 27, 2021 | 34.27 | 34.59 | 34.26 | 34.57 | 61,081 | +0.04(+0.12%) |
May 26, 2021 | 34.00 | 34.54 | 33.92 | 34.53 | 70,783 | +0.55(+1.62%) |
May 25, 2021 | 33.93 | 34.11 | 33.80 | 33.98 | 43,649 | -0.07(-0.21%) |
May 24, 2021 | 33.63 | 34.07 | 33.52 | 34.05 | 46,535 | +0.70(+2.10%) |
May 21, 2021 | 33.34 | 33.50 | 33.20 | 33.35 | 86,090 | +0.54(+1.65%) |
May 20, 2021 | 33.49 | 33.55 | 32.75 | 32.81 | 87,399 | -0.88(-2.61%) |
May 19, 2021 | 33.81 | 33.81 | 33.08 | 33.69 | 89,121 | -0.84(-2.43%) |
May 18, 2021 | 34.56 | 34.77 | 33.79 | 34.53 | 108,984 | -0.06(-0.18%) |
May 17, 2021 | 34.23 | 34.60 | 34.22 | 34.59 | 63,621 | +0.61(+1.80%) |
May 14, 2021 | 33.83 | 34.06 | 33.68 | 33.98 | 39,528 | +0.51(+1.52%) |
May 13, 2021 | 33.56 | 33.99 | 33.28 | 33.47 | 190,131 | -1.24(-3.57%) |
May 12, 2021 | 34.40 | 34.94 | 34.39 | 34.71 | 191,172 | +0.50(+1.46%) |
May 11, 2021 | 33.70 | 34.34 | 33.61 | 34.21 | 111,693 | +0.21(+0.62%) |
May 10, 2021 | 34.62 | 34.62 | 33.86 | 34.00 | 155,979 | -0.10(-0.29%) |
May 07, 2021 | 33.56 | 34.22 | 33.43 | 34.10 | 55,214 | +0.19(+0.56%) |
May 06, 2021 | 34.30 | 34.30 | 33.79 | 33.91 | 71,820 | -0.42(-1.22%) |
May 05, 2021 | 34.61 | 34.95 | 34.20 | 34.33 | 100,469 | -0.15(-0.44%) |
May 04, 2021 | 34.42 | 34.50 | 34.07 | 34.48 | 113,157 | +0.88(+2.62%) |
May 03, 2021 | 33.44 | 33.88 | 33.44 | 33.60 | 148,373 | +0.48(+1.45%) |
Apr 30, 2021 | 33.13 | 33.29 | 32.94 | 33.12 | 62,600 | -0.53(-1.58%) |
Apr 29, 2021 | 33.79 | 33.82 | 33.37 | 33.65 | 91,058 | +0.44(+1.32%) |
Apr 28, 2021 | 32.89 | 33.23 | 32.84 | 33.21 | 154,880 | +0.59(+1.82%) |
Apr 27, 2021 | 32.22 | 32.64 | 32.19 | 32.62 | 46,921 | +0.73(+2.27%) |
Apr 26, 2021 | 31.51 | 31.96 | 31.48 | 31.89 | 41,730 | -0.21(-0.65%) |
Apr 23, 2021 | 31.73 | 32.19 | 31.73 | 32.10 | 42,000 | +0.27(+0.85%) |
Apr 22, 2021 | 31.98 | 31.98 | 31.57 | 31.83 | 33,131 | +0.14(+0.44%) |
Apr 21, 2021 | 31.76 | 32.29 | 31.65 | 31.69 | 85,403 | -0.67(-2.07%) |
Apr 20, 2021 | 32.82 | 32.83 | 31.96 | 32.36 | 61,715 | -0.45(-1.37%) |
Apr 19, 2021 | 32.72 | 32.93 | 32.57 | 32.81 | 26,287 | +0.09(+0.28%) |
Apr 16, 2021 | 33.00 | 33.00 | 32.70 | 32.72 | 51,700 | -0.15(-0.44%) |
Apr 15, 2021 | 32.58 | 32.95 | 32.44 | 32.87 | 64,391 | +0.30(+0.91%) |
Apr 14, 2021 | 31.89 | 32.80 | 31.85 | 32.57 | 68,235 | +0.80(+2.52%) |
Apr 13, 2021 | 31.79 | 31.83 | 31.53 | 31.77 | 199,737 | +0.18(+0.57%) |
Apr 12, 2021 | 31.79 | 32.03 | 31.37 | 31.59 | 95,413 | +0.06(+0.19%) |
Apr 09, 2021 | 31.34 | 31.57 | 31.19 | 31.53 | 38,300 | +0.08(+0.25%) |
Apr 08, 2021 | 31.18 | 31.52 | 31.06 | 31.45 | 36,050 | +0.16(+0.51%) |
Apr 07, 2021 | 31.35 | 31.48 | 30.77 | 31.29 | 65,522 | -0.35(-1.11%) |
Apr 06, 2021 | 32.12 | 32.34 | 31.48 | 31.64 | 51,381 | +0.05(+0.16%) |
Apr 05, 2021 | 31.86 | 32.09 | 31.06 | 31.59 | 109,974 | -0.61(-1.90%) |
Apr 01, 2021 | 32.10 | 32.66 | 31.45 | 32.20 | 94,300 | +0.69(+2.19%) |
Mar 31, 2021 | 31.95 | 32.36 | 31.36 | 31.51 | 91,948 | -0.44(-1.38%) |
Mar 30, 2021 | 31.80 | 32.20 | 31.70 | 31.95 | 239,017 | -0.27(-0.84%) |
Mar 29, 2021 | 31.65 | 32.26 | 31.45 | 32.22 | 124,357 | +0.62(+1.96%) |
Mar 26, 2021 | 31.70 | 31.80 | 31.49 | 31.60 | 91,700 | +0.88(+2.86%) |
Mar 25, 2021 | 31.19 | 31.26 | 30.55 | 30.72 | 165,610 | -1.02(-3.21%) |
Mar 24, 2021 | 30.96 | 31.93 | 30.94 | 31.74 | 216,767 | +1.59(+5.27%) |
Mar 23, 2021 | 30.72 | 31.06 | 30.11 | 30.15 | 88,441 | -1.18(-3.77%) |
Mar 22, 2021 | 31.28 | 31.65 | 31.25 | 31.33 | 52,223 | +0.16(+0.51%) |
Mar 19, 2021 | 30.80 | 31.37 | 30.49 | 31.17 | 98,400 | +0.37(+1.20%) |
Mar 18, 2021 | 32.46 | 32.47 | 30.23 | 30.80 | 449,758 | -2.03(-6.18%) |
Mar 17, 2021 | 33.16 | 33.31 | 32.61 | 32.83 | 173,016 | -0.86(-2.55%) |
Mar 16, 2021 | 33.54 | 33.91 | 33.49 | 33.69 | 62,016 | -0.19(-0.56%) |
Mar 15, 2021 | 33.94 | 34.03 | 33.40 | 33.88 | 191,151 | -0.64(-1.87%) |
Mar 12, 2021 | 34.56 | 34.68 | 34.18 | 34.52 | 80,900 | +0.16(+0.48%) |
Mar 11, 2021 | 33.91 | 34.45 | 33.79 | 34.36 | 161,555 | +0.86(+2.57%) |
Mar 10, 2021 | 32.81 | 33.50 | 32.73 | 33.50 | 119,582 | +0.70(+2.13%) |
Mar 09, 2021 | 33.06 | 33.06 | 32.69 | 32.80 | 237,501 | +0.05(+0.15%) |
Mar 08, 2021 | 32.89 | 33.04 | 32.64 | 32.75 | 284,174 | -0.55(-1.65%) |
Mar 05, 2021 | 32.94 | 33.30 | 32.57 | 33.30 | 164,800 | +1.07(+3.32%) |
Mar 04, 2021 | 31.51 | 32.50 | 31.26 | 32.23 | 315,192 | +0.99(+3.17%) |
Mar 03, 2021 | 31.23 | 31.66 | 31.12 | 31.24 | 188,225 | +0.24(+0.77%) |
Mar 02, 2021 | 31.35 | 31.55 | 31.00 | 31.00 | 90,442 | -0.14(-0.45%) |
Mar 01, 2021 | 31.41 | 31.66 | 30.80 | 31.14 | 116,491 | -0.16(-0.51%) |
Feb 26, 2021 | 31.61 | 31.70 | 31.23 | 31.30 | 75,900 | -0.40(-1.26%) |
Feb 25, 2021 | 31.49 | 31.80 | 31.40 | 31.70 | 66,900 | -0.01(-0.03%) |
Feb 24, 2021 | 31.46 | 31.85 | 31.38 | 31.71 | 91,669 | +0.38(+1.21%) |
Feb 23, 2021 | 30.85 | 31.38 | 30.56 | 31.33 | 140,682 | +0.39(+1.26%) |
Feb 22, 2021 | 30.39 | 31.04 | 30.39 | 30.94 | 119,705 | +0.87(+2.89%) |
Feb 19, 2021 | 30.47 | 30.75 | 30.03 | 30.07 | 176,300 | +0.05(+0.17%) |
Feb 18, 2021 | 30.47 | 30.47 | 29.97 | 30.02 | 108,444 | -0.39(-1.28%) |
Feb 17, 2021 | 30.12 | 30.50 | 29.96 | 30.41 | 103,811 | +0.39(+1.30%) |
Feb 16, 2021 | 29.72 | 30.05 | 29.48 | 30.02 | 249,898 | +0.85(+2.91%) |
Feb 12, 2021 | 28.54 | 29.26 | 28.54 | 29.17 | 181,800 | +0.84(+2.97%) |
Feb 11, 2021 | 28.63 | 28.64 | 28.30 | 28.33 | 32,066 | +0.02(+0.07%) |
Feb 10, 2021 | 28.61 | 28.63 | 28.30 | 28.31 | 31,828 | -0.45(-1.56%) |
Feb 09, 2021 | 28.62 | 28.85 | 28.41 | 28.76 | 22,051 | -0.12(-0.42%) |
Feb 08, 2021 | 28.63 | 28.91 | 28.56 | 28.88 | 44,917 | +0.44(+1.55%) |
Feb 05, 2021 | 28.79 | 28.81 | 28.40 | 28.44 | 25,600 | +0.04(+0.14%) |
Feb 04, 2021 | 28.39 | 28.42 | 28.00 | 28.40 | 34,509 | -0.03(-0.11%) |
Feb 03, 2021 | 28.33 | 28.55 | 28.20 | 28.43 | 60,649 | +0.55(+1.97%) |
Feb 02, 2021 | 28.10 | 28.15 | 27.77 | 27.88 | 68,158 | +0.46(+1.68%) |
Feb 01, 2021 | 27.28 | 27.50 | 26.71 | 27.42 | 37,524 | +0.62(+2.31%) |
Jan 29, 2021 | 27.72 | 27.82 | 26.69 | 26.80 | 70,000 | -0.31(-1.14%) |
Jan 28, 2021 | 27.48 | 27.66 | 27.07 | 27.11 | 70,562 | +0.11(+0.41%) |
Jan 27, 2021 | 27.04 | 27.28 | 26.80 | 27.00 | 36,302 | -0.06(-0.22%) |
Jan 26, 2021 | 27.17 | 27.28 | 27.03 | 27.06 | 30,869 | +0.24(+0.89%) |
Jan 25, 2021 | 26.43 | 26.92 | 26.35 | 26.82 | 27,885 | +0.25(+0.94%) |
Jan 22, 2021 | 26.05 | 26.66 | 26.03 | 26.57 | 66,800 | -0.07(-0.26%) |
Jan 21, 2021 | 26.57 | 26.71 | 26.35 | 26.64 | 96,338 | +0.13(+0.49%) |
Jan 20, 2021 | 26.87 | 26.87 | 26.43 | 26.51 | 55,326 | +0.04(+0.15%) |
Jan 19, 2021 | 26.55 | 26.65 | 26.45 | 26.47 | 24,665 | +0.27(+1.03%) |
Jan 15, 2021 | 26.49 | 26.52 | 26.10 | 26.20 | 26,400 | -0.56(-2.09%) |
Jan 14, 2021 | 26.35 | 26.78 | 26.23 | 26.76 | 28,794 | +0.15(+0.56%) |
Jan 13, 2021 | 26.75 | 26.82 | 26.48 | 26.61 | 27,254 | -0.13(-0.49%) |
Jan 12, 2021 | 26.37 | 26.88 | 26.37 | 26.74 | 49,422 | +0.59(+2.27%) |
Jan 11, 2021 | 26.10 | 26.33 | 26.04 | 26.15 | 91,108 | -0.44(-1.67%) |
Jan 08, 2021 | 25.95 | 26.64 | 25.95 | 26.59 | 49,500 | +0.99(+3.87%) |
Jan 07, 2021 | 25.34 | 25.61 | 25.23 | 25.60 | 18,830 | +0.32(+1.27%) |
Jan 06, 2021 | 25.07 | 25.64 | 24.84 | 25.28 | 51,965 | +0.32(+1.28%) |
Jan 05, 2021 | 24.27 | 25.09 | 24.20 | 24.96 | 76,550 | +1.44(+6.12%) |
Jan 04, 2021 | 24.31 | 24.37 | 23.47 | 23.52 | 62,749 | -0.79(-3.25%) |
Dec 31, 2020 | 24.31 | 24.31 | 24.31 | 32,528 | +0.23(+0.96%) | |
Dec 30, 2020 | 23.81 | 24.30 | 23.75 | 24.08 | 32,528 | +0.36(+1.52%) |
Dec 29, 2020 | 23.72 | 23.76 | 23.59 | 23.72 | 25,558 | +0.32(+1.37%) |
Dec 28, 2020 | 23.60 | 23.84 | 23.40 | 23.40 | 32,900 | -0.22(-0.92%) |
Dec 24, 2020 | 23.63 | 23.63 | 23.45 | 23.62 | 11,700 | -0.05(-0.22%) |
Dec 23, 2020 | 23.14 | 23.76 | 23.14 | 23.67 | 24,356 | +0.71(+3.09%) |
Dec 22, 2020 | 23.02 | 23.17 | 22.88 | 22.96 | 59,582 | -0.27(-1.15%) |
Dec 21, 2020 | 23.04 | 23.35 | 22.80 | 23.23 | 80,384 | -0.67(-2.82%) |
Dec 18, 2020 | 23.81 | 24.05 | 23.76 | 23.90 | 48,900 | +0.10(+0.41%) |
Dec 17, 2020 | 23.42 | 23.84 | 23.42 | 23.80 | 44,628 | +0.59(+2.55%) |
Dec 16, 2020 | 22.84 | 23.33 | 22.76 | 23.21 | 32,700 | +0.48(+2.11%) |
Dec 15, 2020 | 22.62 | 22.80 | 22.62 | 22.73 | 38,875 | +0.08(+0.35%) |
Dec 14, 2020 | 22.51 | 22.68 | 22.11 | 22.65 | 37,760 | +0.23(+1.03%) |
Dec 11, 2020 | 22.50 | 22.55 | 22.32 | 22.42 | 27,500 | -0.15(-0.66%) |
Dec 10, 2020 | 22.39 | 22.89 | 22.39 | 22.57 | 69,781 | +0.57(+2.59%) |
Dec 09, 2020 | 21.80 | 22.03 | 21.56 | 22.00 | 51,455 | +0.40(+1.85%) |
Dec 08, 2020 | 21.49 | 21.74 | 21.49 | 21.60 | 23,694 | +0.08(+0.37%) |
Dec 07, 2020 | 21.46 | 21.83 | 21.44 | 21.52 | 27,374 | -0.16(-0.74%) |
Dec 04, 2020 | 21.63 | 21.86 | 21.62 | 21.68 | 73,700 | +0.05(+0.23%) |
Dec 03, 2020 | 21.30 | 21.71 | 21.30 | 21.63 | 50,359 | +0.35(+1.64%) |
Dec 02, 2020 | 21.00 | 21.52 | 21.00 | 21.28 | 66,226 | +0.38(+1.80%) |
Dec 01, 2020 | 21.15 | 21.21 | 20.79 | 20.90 | 64,857 | -0.33(-1.54%) |
Nov 30, 2020 | 21.50 | 21.50 | 21.11 | 21.23 | 75,344 | -0.36(-1.67%) |
Nov 27, 2020 | 21.60 | 21.71 | 21.55 | 21.59 | 29,200 | -0.24(-1.12%) |
Nov 25, 2020 | 21.69 | 21.93 | 21.47 | 21.84 | 41,300 | +0.39(+1.79%) |
Nov 24, 2020 | 21.14 | 21.64 | 21.14 | 21.45 | 96,349 | +0.97(+4.75%) |
Nov 23, 2020 | 20.38 | 20.60 | 20.22 | 20.48 | 116,701 | +0.33(+1.63%) |
Nov 20, 2020 | 19.93 | 20.15 | 19.93 | 20.15 | 22,800 | +0.17(+0.85%) |
Nov 19, 2020 | 19.77 | 20.00 | 19.67 | 19.98 | 37,095 | +0.14(+0.71%) |
Nov 18, 2020 | 19.95 | 20.16 | 19.84 | 19.84 | 68,196 | +0.02(+0.08%) |
Nov 17, 2020 | 19.48 | 19.88 | 19.48 | 19.82 | 103,010 | +0.09(+0.48%) |
Nov 16, 2020 | 20.00 | 20.16 | 19.66 | 19.73 | 270,422 | +0.39(+2.04%) |
Nov 13, 2020 | 19.54 | 19.57 | 19.20 | 19.34 | 62,200 | -0.36(-1.80%) |
Nov 12, 2020 | 20.24 | 20.32 | 19.66 | 19.69 | 52,445 | -0.54(-2.67%) |
Nov 11, 2020 | 20.93 | 20.98 | 20.16 | 20.23 | 78,835 | -0.22(-1.08%) |
Nov 10, 2020 | 20.13 | 20.51 | 20.07 | 20.45 | 130,916 | +0.63(+3.18%) |
Nov 09, 2020 | 20.27 | 20.41 | 19.79 | 19.82 | 173,359 | +1.10(+5.88%) |
Nov 06, 2020 | 18.83 | 18.83 | 18.48 | 18.72 | 49,300 | -0.35(-1.84%) |
Nov 05, 2020 | 18.92 | 19.20 | 18.77 | 19.07 | 121,466 | +0.11(+0.58%) |
Nov 04, 2020 | 18.74 | 19.10 | 18.51 | 18.96 | 110,035 | +0.41(+2.21%) |
Nov 03, 2020 | 18.55 | 18.69 | 18.41 | 18.55 | 87,702 | +0.35(+1.92%) |
Nov 02, 2020 | 17.41 | 18.22 | 17.40 | 18.20 | 88,660 | +0.54(+3.06%) |
Oct 30, 2020 | 17.54 | 17.75 | 17.31 | 17.66 | 75,500 | +0.01(+0.05%) |
Oct 29, 2020 | 17.32 | 17.87 | 17.23 | 17.65 | 134,658 | -0.58(-3.18%) |
Oct 28, 2020 | 18.42 | 18.47 | 18.10 | 18.23 | 213,574 | -1.08(-5.59%) |
Oct 27, 2020 | 19.12 | 19.44 | 19.02 | 19.31 | 122,270 | +0.50(+2.66%) |
Oct 26, 2020 | 19.04 | 19.13 | 18.77 | 18.81 | 197,848 | -0.51(-2.64%) |
Oct 23, 2020 | 19.64 | 19.64 | 19.23 | 19.32 | 294,600 | -0.36(-1.83%) |
Oct 22, 2020 | 19.36 | 19.86 | 19.36 | 19.68 | 76,154 | +0.28(+1.44%) |
Oct 21, 2020 | 19.86 | 20.01 | 19.23 | 19.40 | 74,710 | -0.64(-3.19%) |
Oct 20, 2020 | 19.65 | 20.22 | 19.65 | 20.04 | 66,135 | +0.44(+2.24%) |
Oct 19, 2020 | 19.82 | 19.90 | 19.60 | 19.60 | 31,365 | -0.14(-0.71%) |
Oct 16, 2020 | 19.54 | 19.80 | 19.37 | 19.74 | 80,500 | -0.32(-1.60%) |
Oct 15, 2020 | 19.54 | 20.09 | 19.44 | 20.06 | 203,879 | -0.23(-1.13%) |
Oct 14, 2020 | 20.24 | 20.41 | 20.15 | 20.29 | 25,100 | +0.29(+1.45%) |
Oct 13, 2020 | 20.09 | 20.09 | 19.95 | 20.00 | 50,057 | +0.06(+0.30%) |
Oct 12, 2020 | 20.27 | 20.27 | 19.82 | 19.94 | 123,816 | -0.42(-2.06%) |
Oct 09, 2020 | 20.44 | 20.72 | 20.32 | 20.36 | 96,600 | -0.54(-2.58%) |
Oct 08, 2020 | 20.81 | 20.98 | 20.75 | 20.90 | 131,218 | +0.52(+2.55%) |
Oct 07, 2020 | 20.36 | 20.45 | 20.03 | 20.38 | 53,312 | -0.27(-1.31%) |
Oct 06, 2020 | 20.93 | 21.04 | 20.58 | 20.65 | 129,629 | +0.36(+1.77%) |
Oct 05, 2020 | 20.14 | 20.59 | 20.11 | 20.29 | 193,321 | +1.30(+6.82%) |
Oct 02, 2020 | 18.70 | 19.22 | 18.58 | 18.99 | 155,400 | -0.53(-2.69%) |