Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.21 | 35.87 | 35.12 | 35.31 | 404,840 | +0.04(+0.11%) |
Aug 30, 2021 | 36.15 | 36.15 | 35.13 | 35.27 | 307,238 | -0.91(-2.51%) |
Aug 27, 2021 | 35.76 | 36.39 | 35.22 | 36.18 | 375,549 | +0.65(+1.84%) |
Aug 26, 2021 | 36.45 | 36.45 | 35.34 | 35.52 | 800,818 | -0.84(-2.31%) |
Aug 25, 2021 | 36.17 | 37.26 | 36.03 | 36.36 | 260,325 | +0.11(+0.30%) |
Aug 24, 2021 | 36.14 | 36.59 | 35.95 | 36.26 | 294,938 | +0.12(+0.32%) |
Aug 23, 2021 | 35.17 | 36.23 | 35.17 | 36.14 | 303,552 | +1.22(+3.50%) |
Aug 20, 2021 | 34.43 | 35.41 | 34.32 | 34.92 | 398,607 | +0.30(+0.87%) |
Aug 19, 2021 | 36.40 | 36.65 | 34.34 | 34.61 | 686,053 | -2.34(-6.34%) |
Aug 18, 2021 | 37.09 | 37.90 | 36.89 | 36.96 | 172,220 | -0.16(-0.42%) |
Aug 17, 2021 | 37.38 | 37.96 | 36.61 | 37.11 | 366,801 | -0.90(-2.36%) |
Aug 16, 2021 | 37.61 | 38.23 | 37.41 | 38.01 | 244,538 | +0.04(+0.10%) |
Aug 13, 2021 | 38.74 | 38.74 | 37.85 | 37.97 | 144,932 | -0.81(-2.09%) |
Aug 12, 2021 | 39.10 | 39.56 | 38.79 | 38.79 | 178,607 | -0.45(-1.15%) |
Aug 11, 2021 | 39.42 | 39.42 | 38.80 | 39.23 | 250,390 | -0.18(-0.45%) |
Aug 10, 2021 | 38.82 | 39.66 | 38.70 | 39.41 | 240,771 | +0.59(+1.51%) |
Aug 09, 2021 | 39.06 | 39.36 | 38.59 | 38.82 | 228,149 | -0.47(-1.19%) |
Aug 06, 2021 | 39.43 | 39.92 | 38.60 | 39.29 | 239,860 | +0.47(+1.21%) |
Aug 05, 2021 | 38.40 | 38.87 | 38.11 | 38.82 | 471,617 | +0.43(+1.12%) |
Aug 04, 2021 | 38.35 | 39.57 | 38.09 | 38.39 | 363,386 | +0.06(+0.15%) |
Aug 03, 2021 | 39.12 | 39.27 | 37.95 | 38.34 | 329,731 | -0.51(-1.31%) |
Aug 02, 2021 | 39.39 | 39.86 | 38.78 | 38.84 | 332,290 | -0.22(-0.55%) |
Jul 30, 2021 | 39.03 | 39.54 | 37.77 | 39.06 | 645,668 | -0.54(-1.36%) |
Jul 29, 2021 | 39.57 | 40.10 | 39.14 | 39.60 | 482,936 | +0.64(+1.63%) |
Jul 28, 2021 | 37.45 | 39.18 | 37.42 | 38.96 | 459,088 | +1.13(+3.00%) |
Jul 27, 2021 | 37.68 | 38.20 | 37.37 | 37.83 | 310,537 | -0.33(-0.87%) |
Jul 26, 2021 | 38.02 | 38.57 | 37.43 | 38.16 | 301,943 | +0.38(+1.01%) |
Jul 23, 2021 | 37.97 | 37.97 | 37.11 | 37.78 | 245,098 | +0.19(+0.49%) |
Jul 22, 2021 | 37.90 | 37.90 | 36.94 | 37.59 | 186,702 | -0.51(-1.33%) |
Jul 21, 2021 | 37.19 | 38.49 | 37.19 | 38.10 | 376,914 | +0.94(+2.52%) |
Jul 20, 2021 | 36.34 | 37.79 | 36.13 | 37.16 | 399,820 | +1.01(+2.78%) |
Jul 19, 2021 | 36.64 | 36.99 | 35.35 | 36.16 | 784,358 | -1.29(-3.44%) |
Jul 16, 2021 | 38.22 | 38.58 | 37.40 | 37.45 | 574,172 | -0.68(-1.79%) |
Jul 15, 2021 | 38.38 | 38.89 | 37.68 | 38.13 | 395,248 | -0.64(-1.64%) |
Jul 14, 2021 | 39.64 | 40.58 | 38.68 | 38.77 | 525,416 | -0.44(-1.12%) |
Jul 13, 2021 | 39.94 | 40.19 | 38.69 | 39.21 | 545,281 | -0.86(-2.15%) |
Jul 12, 2021 | 39.30 | 40.14 | 38.84 | 40.07 | 425,858 | +0.65(+1.66%) |
Jul 09, 2021 | 38.57 | 39.74 | 37.69 | 39.41 | 769,263 | +1.23(+3.22%) |
Jul 08, 2021 | 37.51 | 38.59 | 37.22 | 38.18 | 716,051 | -0.31(-0.81%) |
Jul 07, 2021 | 39.52 | 39.70 | 37.56 | 38.49 | 771,062 | -1.04(-2.62%) |
Jul 06, 2021 | 41.18 | 41.18 | 38.95 | 39.53 | 683,097 | -1.48(-3.60%) |
Jul 02, 2021 | 40.54 | 41.23 | 40.19 | 41.00 | 449,457 | +0.49(+1.21%) |
Jul 01, 2021 | 40.40 | 40.98 | 39.80 | 40.51 | 401,311 | +0.41(+1.02%) |
Jun 30, 2021 | 39.55 | 40.18 | 38.85 | 40.10 | 440,208 | +0.33(+0.84%) |
Jun 29, 2021 | 39.32 | 40.65 | 39.29 | 39.77 | 430,791 | +0.61(+1.55%) |
Jun 28, 2021 | 41.79 | 41.85 | 39.17 | 39.17 | 633,621 | -2.34(-5.65%) |
Jun 25, 2021 | 43.03 | 43.03 | 41.33 | 41.51 | 1,079,239 | -1.15(-2.70%) |
Jun 24, 2021 | 42.72 | 43.00 | 40.17 | 42.66 | 1,080,817 | +0.51(+1.21%) |
Jun 23, 2021 | 39.01 | 43.05 | 39.01 | 42.16 | 1,215,334 | +2.60(+6.57%) |
Jun 22, 2021 | 38.97 | 39.79 | 38.59 | 39.56 | 621,344 | +1.06(+2.77%) |
Jun 21, 2021 | 38.20 | 38.94 | 38.00 | 38.49 | 397,873 | +0.87(+2.31%) |
Jun 18, 2021 | 37.30 | 38.31 | 37.18 | 37.62 | 740,003 | -0.11(-0.28%) |
Jun 17, 2021 | 38.28 | 38.69 | 37.29 | 37.73 | 503,269 | -0.58(-1.50%) |
Jun 16, 2021 | 37.72 | 38.60 | 37.45 | 38.31 | 463,716 | +0.28(+0.75%) |
Jun 15, 2021 | 35.83 | 38.48 | 35.66 | 38.02 | 784,868 | +1.72(+4.74%) |
Jun 14, 2021 | 37.98 | 38.34 | 36.06 | 36.30 | 762,410 | -1.36(-3.61%) |
Jun 11, 2021 | 37.34 | 38.06 | 36.80 | 37.66 | 840,460 | +0.32(+0.86%) |
Jun 10, 2021 | 37.89 | 38.83 | 37.24 | 37.34 | 484,358 | -0.34(-0.91%) |
Jun 09, 2021 | 37.62 | 38.12 | 37.54 | 37.68 | 386,119 | -0.05(-0.13%) |
Jun 08, 2021 | 37.02 | 38.17 | 37.02 | 37.73 | 506,414 | +0.66(+1.79%) |
Jun 07, 2021 | 37.61 | 37.84 | 37.07 | 37.07 | 468,602 | -0.65(-1.74%) |
Jun 04, 2021 | 38.87 | 39.13 | 36.42 | 37.72 | 1,787,669 | -0.90(-2.33%) |
Jun 03, 2021 | 38.15 | 39.14 | 38.12 | 38.62 | 1,153,073 | +0.32(+0.84%) |
Jun 02, 2021 | 39.59 | 39.78 | 37.95 | 38.30 | 520,885 | -1.16(-2.95%) |
Jun 01, 2021 | 38.95 | 40.30 | 38.80 | 39.46 | 574,452 | +1.04(+2.70%) |
May 28, 2021 | 38.34 | 38.67 | 37.56 | 38.42 | 642,365 | +0.61(+1.60%) |
May 27, 2021 | 38.72 | 39.04 | 37.64 | 37.82 | 437,801 | -0.77(-1.99%) |
May 26, 2021 | 37.51 | 38.98 | 37.30 | 38.59 | 697,825 | +1.40(+3.77%) |
May 25, 2021 | 38.49 | 38.88 | 37.13 | 37.18 | 492,552 | -1.23(-3.20%) |
May 24, 2021 | 38.21 | 38.60 | 37.82 | 38.41 | 559,587 | +0.50(+1.31%) |
May 21, 2021 | 38.52 | 39.26 | 37.88 | 37.92 | 555,124 | -0.30(-0.79%) |
May 20, 2021 | 39.52 | 39.67 | 37.82 | 38.22 | 1,117,721 | -0.95(-2.41%) |
May 19, 2021 | 38.20 | 39.32 | 37.84 | 39.16 | 581,233 | -0.55(-1.37%) |
May 18, 2021 | 40.54 | 41.35 | 39.71 | 39.71 | 794,491 | -0.73(-1.81%) |
May 17, 2021 | 40.31 | 40.93 | 39.71 | 40.44 | 923,008 | +0.22(+0.56%) |
May 14, 2021 | 38.98 | 40.29 | 38.98 | 40.22 | 847,349 | +1.44(+3.72%) |
May 13, 2021 | 37.15 | 38.98 | 37.15 | 38.77 | 760,604 | +1.51(+4.05%) |
May 12, 2021 | 38.03 | 39.05 | 37.06 | 37.26 | 1,335,474 | -1.20(-3.12%) |
May 11, 2021 | 37.80 | 39.09 | 37.64 | 38.46 | 808,051 | -0.40(-1.03%) |
May 10, 2021 | 39.47 | 40.15 | 38.80 | 38.86 | 575,648 | -0.43(-1.09%) |
May 07, 2021 | 38.44 | 39.54 | 38.12 | 39.29 | 792,117 | +0.43(+1.10%) |
May 06, 2021 | 40.57 | 41.09 | 37.61 | 38.86 | 1,148,232 | -1.50(-3.72%) |
May 05, 2021 | 38.73 | 40.61 | 37.65 | 40.36 | 1,072,966 | +2.04(+5.31%) |
May 04, 2021 | 38.83 | 39.85 | 37.31 | 38.33 | 822,509 | -0.52(-1.33%) |
May 03, 2021 | 39.12 | 39.49 | 38.63 | 38.84 | 602,971 | +0.36(+0.94%) |
Apr 30, 2021 | 38.00 | 39.33 | 37.81 | 38.48 | 860,590 | -0.06(-0.15%) |
Apr 29, 2021 | 39.86 | 40.13 | 37.90 | 38.54 | 780,765 | -0.07(-0.18%) |
Apr 28, 2021 | 38.24 | 39.16 | 37.72 | 38.61 | 590,654 | +0.63(+1.67%) |
Apr 27, 2021 | 39.20 | 39.71 | 37.81 | 37.97 | 739,011 | -1.21(-3.08%) |
Apr 26, 2021 | 39.24 | 40.11 | 38.89 | 39.18 | 597,630 | +0.45(+1.16%) |
Apr 23, 2021 | 37.87 | 39.22 | 37.14 | 38.73 | 716,611 | +1.18(+3.14%) |
Apr 22, 2021 | 37.63 | 38.27 | 36.93 | 37.56 | 479,706 | -0.20(-0.54%) |
Apr 21, 2021 | 36.80 | 38.33 | 36.59 | 37.76 | 518,745 | +0.72(+1.95%) |
Apr 20, 2021 | 38.39 | 39.06 | 36.08 | 37.04 | 907,269 | -1.37(-3.58%) |
Apr 19, 2021 | 37.43 | 38.75 | 36.93 | 38.41 | 850,708 | +0.72(+1.91%) |
Apr 16, 2021 | 37.33 | 38.19 | 36.86 | 37.69 | 529,633 | +0.90(+2.44%) |
Apr 15, 2021 | 37.86 | 38.10 | 36.44 | 36.80 | 509,728 | -0.25(-0.68%) |
Apr 14, 2021 | 36.07 | 37.27 | 36.01 | 37.05 | 510,254 | +0.91(+2.51%) |
Apr 13, 2021 | 36.66 | 37.10 | 35.47 | 36.14 | 376,704 | -0.64(-1.75%) |
Apr 12, 2021 | 36.64 | 36.89 | 35.30 | 36.79 | 392,414 | +0.38(+1.04%) |
Apr 09, 2021 | 35.09 | 36.78 | 35.01 | 36.41 | 457,695 | +1.19(+3.38%) |
Apr 08, 2021 | 35.60 | 35.87 | 34.30 | 35.22 | 355,173 | -0.17(-0.47%) |
Apr 07, 2021 | 36.30 | 36.53 | 35.09 | 35.38 | 432,205 | -0.99(-2.73%) |
Apr 06, 2021 | 37.70 | 38.18 | 36.19 | 36.38 | 514,082 | -1.05(-2.81%) |
Apr 05, 2021 | 36.05 | 37.78 | 34.97 | 37.43 | 884,978 | +2.24(+6.37%) |
Apr 01, 2021 | 34.52 | 35.51 | 33.92 | 35.19 | 603,521 | +0.94(+2.73%) |
Mar 31, 2021 | 34.26 | 35.08 | 33.46 | 34.25 | 682,805 | -0.05(-0.14%) |
Mar 30, 2021 | 32.88 | 34.69 | 32.53 | 34.30 | 517,843 | +1.53(+4.67%) |
Mar 29, 2021 | 33.96 | 35.26 | 32.42 | 32.77 | 731,539 | -0.69(-2.07%) |
Mar 26, 2021 | 33.28 | 34.23 | 32.65 | 33.46 | 961,159 | +0.95(+2.91%) |
Mar 25, 2021 | 32.97 | 34.39 | 31.58 | 32.52 | 2,528,040 | -0.58(-1.77%) |
Mar 24, 2021 | 36.62 | 37.35 | 33.03 | 33.10 | 1,027,815 | -2.77(-7.72%) |
Mar 23, 2021 | 38.67 | 39.25 | 35.23 | 35.87 | 1,517,213 | -3.53(-8.95%) |
Mar 22, 2021 | 39.37 | 39.75 | 38.11 | 39.40 | 716,139 | +0.56(+1.43%) |
Mar 19, 2021 | 37.26 | 39.19 | 36.56 | 38.84 | 1,351,945 | +2.43(+6.66%) |
Mar 18, 2021 | 37.03 | 38.27 | 36.28 | 36.42 | 402,198 | -0.29(-0.80%) |
Mar 17, 2021 | 35.58 | 37.22 | 34.06 | 36.71 | 803,041 | +0.48(+1.32%) |
Mar 16, 2021 | 35.12 | 37.86 | 34.63 | 36.23 | 948,260 | -1.55(-4.10%) |
Mar 15, 2021 | 38.42 | 38.92 | 37.04 | 37.78 | 550,387 | -0.71(-1.85%) |
Mar 12, 2021 | 37.95 | 38.50 | 37.05 | 38.49 | 787,010 | +0.69(+1.83%) |
Mar 11, 2021 | 41.40 | 42.07 | 37.61 | 37.80 | 1,414,241 | -3.29(-8.02%) |
Mar 10, 2021 | 39.32 | 41.19 | 38.98 | 41.09 | 1,281,491 | +2.68(+6.98%) |
Mar 09, 2021 | 34.63 | 39.15 | 34.11 | 38.41 | 1,167,445 | +3.46(+9.90%) |
Mar 08, 2021 | 33.48 | 35.26 | 33.26 | 34.95 | 481,173 | +1.80(+5.44%) |
Mar 05, 2021 | 33.69 | 34.17 | 30.68 | 33.15 | 847,146 | -0.24(-0.73%) |
Mar 04, 2021 | 35.08 | 35.87 | 32.77 | 33.39 | 890,722 | -2.13(-6.01%) |
Mar 03, 2021 | 34.59 | 37.02 | 34.53 | 35.53 | 687,809 | +1.30(+3.79%) |
Mar 02, 2021 | 35.08 | 35.68 | 33.92 | 34.23 | 573,360 | -1.05(-2.98%) |
Mar 01, 2021 | 34.23 | 35.71 | 33.89 | 35.28 | 1,063,093 | +2.30(+6.97%) |
Feb 26, 2021 | 33.82 | 34.15 | 32.53 | 32.99 | 852,380 | -0.88(-2.59%) |
Feb 25, 2021 | 37.35 | 37.35 | 33.81 | 33.86 | 467,313 | -2.40(-6.62%) |
Feb 24, 2021 | 35.91 | 36.67 | 35.42 | 36.26 | 445,718 | +0.57(+1.61%) |
Feb 23, 2021 | 35.99 | 36.01 | 34.18 | 35.69 | 714,428 | -0.88(-2.42%) |
Feb 22, 2021 | 35.57 | 37.00 | 34.72 | 36.57 | 1,037,711 | +1.33(+3.78%) |
Feb 19, 2021 | 32.64 | 35.30 | 32.64 | 35.24 | 662,511 | +2.73(+8.40%) |
Feb 18, 2021 | 33.63 | 33.65 | 32.39 | 32.51 | 383,484 | -1.14(-3.38%) |
Feb 17, 2021 | 33.12 | 33.79 | 31.73 | 33.65 | 602,454 | +0.60(+1.82%) |
Feb 16, 2021 | 33.28 | 33.97 | 31.97 | 33.05 | 952,263 | +0.22(+0.68%) |
Feb 12, 2021 | 28.58 | 33.41 | 28.17 | 32.82 | 1,590,603 | +4.89(+17.51%) |
Feb 11, 2021 | 28.93 | 29.10 | 25.84 | 27.93 | 964,201 | +0.51(+1.84%) |
Feb 10, 2021 | 27.38 | 27.80 | 26.62 | 27.43 | 547,486 | +0.60(+2.25%) |
Feb 09, 2021 | 27.09 | 27.14 | 26.16 | 26.82 | 427,082 | -0.53(-1.95%) |
Feb 08, 2021 | 28.10 | 28.10 | 27.25 | 27.36 | 398,803 | -0.08(-0.28%) |
Feb 05, 2021 | 26.46 | 27.65 | 26.23 | 27.44 | 301,066 | +1.40(+5.38%) |
Feb 04, 2021 | 26.10 | 26.26 | 25.82 | 26.04 | 177,402 | +0.19(+0.75%) |
Feb 03, 2021 | 26.00 | 26.61 | 25.42 | 25.84 | 431,006 | -0.24(-0.93%) |
Feb 02, 2021 | 25.72 | 26.22 | 25.35 | 26.08 | 429,043 | +0.66(+2.60%) |
Feb 01, 2021 | 24.45 | 25.53 | 24.45 | 25.42 | 241,441 | +0.97(+3.98%) |
Jan 29, 2021 | 25.39 | 25.62 | 24.32 | 24.45 | 609,848 | -1.03(-4.04%) |
Jan 28, 2021 | 23.32 | 25.93 | 23.14 | 25.48 | 930,455 | +2.60(+11.34%) |
Jan 27, 2021 | 24.80 | 25.35 | 22.75 | 22.89 | 1,342,731 | -2.53(-9.95%) |
Jan 26, 2021 | 26.05 | 26.30 | 25.36 | 25.41 | 349,187 | -0.51(-1.95%) |
Jan 25, 2021 | 26.51 | 26.93 | 25.78 | 25.92 | 352,755 | -0.51(-1.91%) |
Jan 22, 2021 | 26.25 | 26.48 | 25.48 | 26.42 | 748,604 | -0.52(-1.95%) |
Jan 21, 2021 | 27.60 | 27.99 | 26.93 | 26.95 | 337,655 | -0.65(-2.36%) |
Jan 20, 2021 | 28.91 | 28.91 | 26.97 | 27.60 | 659,597 | -1.07(-3.73%) |
Jan 19, 2021 | 29.23 | 29.93 | 28.15 | 28.67 | 535,868 | -0.48(-1.63%) |
Jan 15, 2021 | 28.93 | 29.87 | 28.27 | 29.15 | 891,988 | -0.01(-0.03%) |
Jan 14, 2021 | 28.26 | 30.08 | 27.97 | 29.16 | 867,296 | +1.14(+4.06%) |
Jan 13, 2021 | 27.78 | 28.12 | 27.22 | 28.02 | 374,448 | +0.24(+0.88%) |
Jan 12, 2021 | 27.57 | 27.99 | 27.14 | 27.78 | 355,841 | +0.53(+1.96%) |
Jan 11, 2021 | 26.74 | 27.62 | 26.50 | 27.24 | 319,673 | +0.46(+1.71%) |
Jan 08, 2021 | 27.70 | 27.70 | 25.99 | 26.78 | 1,065,408 | -0.75(-2.72%) |
Jan 07, 2021 | 26.17 | 27.68 | 26.17 | 27.53 | 788,525 | +1.58(+6.07%) |
Jan 06, 2021 | 25.11 | 26.44 | 25.06 | 25.96 | 483,750 | +1.03(+4.13%) |
Jan 05, 2021 | 25.01 | 25.54 | 24.93 | 24.93 | 295,699 | +0.06(+0.23%) |
Jan 04, 2021 | 25.27 | 25.63 | 24.49 | 24.87 | 471,575 | -0.40(-1.58%) |
Dec 31, 2020 | 25.27 | 25.27 | 25.27 | 181,533 | -0.17(-0.69%) | |
Dec 30, 2020 | 24.73 | 25.65 | 24.73 | 25.44 | 181,533 | +0.26(+1.04%) |
Dec 29, 2020 | 25.45 | 25.55 | 24.49 | 25.18 | 335,288 | -0.38(-1.48%) |
Dec 28, 2020 | 25.76 | 26.07 | 25.42 | 25.56 | 147,751 | -0.03(-0.11%) |
Dec 24, 2020 | 26.23 | 26.28 | 25.41 | 25.59 | 117,361 | -0.54(-2.08%) |
Dec 23, 2020 | 26.10 | 26.37 | 25.65 | 26.13 | 292,079 | +0.10(+0.37%) |
Dec 22, 2020 | 25.88 | 26.24 | 25.43 | 26.04 | 552,466 | +0.26(+1.02%) |
Dec 21, 2020 | 25.72 | 26.08 | 25.09 | 25.77 | 292,675 | -0.36(-1.38%) |
Dec 18, 2020 | 26.89 | 27.34 | 25.95 | 26.13 | 894,560 | -0.53(-1.97%) |
Dec 17, 2020 | 26.40 | 26.69 | 25.78 | 26.66 | 345,070 | +0.18(+0.70%) |
Dec 16, 2020 | 26.59 | 26.90 | 25.86 | 26.47 | 576,723 | +0.27(+1.04%) |
Dec 15, 2020 | 25.55 | 26.53 | 25.18 | 26.20 | 400,206 | +1.00(+3.97%) |
Dec 14, 2020 | 25.70 | 26.13 | 25.11 | 25.20 | 358,473 | -0.11(-0.42%) |
Dec 11, 2020 | 24.41 | 25.52 | 24.10 | 25.31 | 443,525 | +0.82(+3.33%) |
Dec 10, 2020 | 23.75 | 24.59 | 23.53 | 24.49 | 242,706 | +0.40(+1.65%) |
Dec 09, 2020 | 24.35 | 24.43 | 23.85 | 24.09 | 310,242 | -0.06(-0.24%) |
Dec 08, 2020 | 24.10 | 24.31 | 23.83 | 24.15 | 253,127 | -0.06(-0.24%) |
Dec 07, 2020 | 24.11 | 24.49 | 23.62 | 24.21 | 373,801 | +0.10(+0.40%) |
Dec 04, 2020 | 24.50 | 24.66 | 23.80 | 24.11 | 645,642 | -0.39(-1.59%) |
Dec 03, 2020 | 24.14 | 24.71 | 24.07 | 24.50 | 366,384 | +0.57(+2.40%) |
Dec 02, 2020 | 24.02 | 24.10 | 23.61 | 23.93 | 687,413 | +0.03(+0.12%) |
Dec 01, 2020 | 23.66 | 24.20 | 23.52 | 23.90 | 500,683 | +0.60(+2.59%) |
Nov 30, 2020 | 23.72 | 23.88 | 23.21 | 23.29 | 372,817 | -0.64(-2.68%) |
Nov 27, 2020 | 23.58 | 24.08 | 23.51 | 23.94 | 140,651 | +0.43(+1.81%) |
Nov 25, 2020 | 23.74 | 24.03 | 23.24 | 23.51 | 545,476 | -0.30(-1.26%) |
Nov 24, 2020 | 23.65 | 24.08 | 23.38 | 23.81 | 1,178,064 | +0.27(+1.15%) |
Nov 23, 2020 | 23.28 | 23.87 | 23.02 | 23.54 | 827,899 | +0.62(+2.71%) |
Nov 20, 2020 | 22.71 | 22.97 | 22.22 | 22.92 | 285,637 | +0.02(+0.08%) |
Nov 19, 2020 | 22.72 | 22.97 | 22.37 | 22.90 | 323,458 | +0.11(+0.47%) |
Nov 18, 2020 | 23.00 | 23.26 | 22.50 | 22.79 | 833,964 | -0.15(-0.63%) |
Nov 17, 2020 | 22.72 | 23.05 | 22.44 | 22.94 | 298,253 | +0.00(+0.00%) |
Nov 16, 2020 | 22.14 | 23.01 | 21.78 | 22.94 | 658,698 | +1.15(+5.29%) |
Nov 13, 2020 | 22.08 | 22.34 | 21.49 | 21.78 | 781,272 | -0.05(-0.22%) |
Nov 12, 2020 | 21.89 | 22.29 | 21.52 | 21.83 | 229,600 | -0.38(-1.70%) |
Nov 11, 2020 | 22.29 | 23.02 | 21.84 | 22.21 | 667,714 | +0.11(+0.48%) |
Nov 10, 2020 | 21.61 | 22.18 | 20.88 | 22.10 | 411,801 | +0.50(+2.33%) |
Nov 09, 2020 | 21.61 | 21.95 | 20.87 | 21.60 | 449,978 | +1.15(+5.64%) |
Nov 06, 2020 | 21.14 | 21.14 | 20.26 | 20.45 | 378,614 | -0.77(-3.61%) |
Nov 05, 2020 | 21.56 | 21.94 | 21.01 | 21.21 | 549,440 | -0.42(-1.93%) |
Nov 04, 2020 | 21.00 | 22.03 | 20.53 | 21.63 | 533,478 | +0.63(+3.00%) |
Nov 03, 2020 | 20.97 | 21.32 | 20.69 | 21.00 | 578,593 | +0.24(+1.17%) |
Nov 02, 2020 | 21.07 | 22.00 | 20.65 | 20.76 | 669,395 | -0.04(-0.19%) |
Oct 30, 2020 | 20.14 | 20.93 | 19.49 | 20.80 | 766,309 | +0.41(+2.00%) |
Oct 29, 2020 | 20.96 | 21.04 | 19.21 | 20.39 | 649,710 | +0.08(+0.38%) |
Oct 28, 2020 | 19.40 | 20.50 | 18.83 | 20.31 | 802,021 | +0.90(+4.64%) |
Oct 27, 2020 | 19.60 | 19.65 | 17.91 | 19.41 | 714,041 | +0.99(+5.37%) |
Oct 26, 2020 | 18.42 | 18.45 | 17.89 | 18.42 | 249,321 | -0.19(-1.04%) |
Oct 23, 2020 | 18.42 | 18.75 | 18.33 | 18.62 | 237,859 | +0.25(+1.37%) |
Oct 22, 2020 | 17.90 | 18.45 | 17.72 | 18.36 | 245,871 | +0.22(+1.23%) |
Oct 21, 2020 | 18.54 | 19.31 | 17.98 | 18.14 | 241,939 | -0.23(-1.27%) |
Oct 20, 2020 | 18.48 | 18.93 | 18.19 | 18.37 | 306,861 | -0.03(-0.16%) |
Oct 19, 2020 | 19.34 | 19.72 | 18.26 | 18.40 | 546,223 | -0.71(-3.70%) |
Oct 16, 2020 | 18.22 | 19.26 | 18.10 | 19.11 | 1,105,090 | +0.89(+4.89%) |
Oct 15, 2020 | 17.64 | 18.44 | 17.64 | 18.22 | 507,077 | +0.36(+2.01%) |
Oct 14, 2020 | 17.80 | 18.06 | 17.71 | 17.86 | 187,013 | +0.07(+0.38%) |
Oct 13, 2020 | 17.92 | 18.10 | 16.49 | 17.79 | 206,796 | -0.25(-1.40%) |
Oct 12, 2020 | 17.92 | 18.26 | 17.75 | 18.04 | 305,642 | +0.20(+1.14%) |
Oct 09, 2020 | 17.76 | 18.24 | 17.74 | 17.84 | 242,399 | +0.39(+2.22%) |
Oct 08, 2020 | 17.43 | 17.52 | 17.19 | 17.45 | 202,775 | +0.16(+0.90%) |
Oct 07, 2020 | 16.96 | 17.43 | 16.94 | 17.30 | 576,618 | +0.58(+3.48%) |
Oct 06, 2020 | 16.54 | 17.15 | 16.47 | 16.72 | 367,046 | +0.22(+1.35%) |
Oct 05, 2020 | 16.28 | 16.58 | 16.20 | 16.49 | 331,431 | +0.39(+2.41%) |
Oct 02, 2020 | 15.67 | 16.24 | 14.99 | 16.11 | 322,580 | +0.13(+0.79%) |
Oct 01, 2020 | 15.80 | 16.06 | 15.64 | 15.98 | 203,051 | +0.21(+1.35%) |
Sep 30, 2020 | 15.56 | 16.09 | 15.56 | 15.77 | 281,313 | +0.27(+1.75%) |
Sep 29, 2020 | 15.09 | 15.61 | 14.93 | 15.50 | 239,026 | +0.34(+2.24%) |
Sep 28, 2020 | 14.92 | 15.31 | 14.91 | 15.16 | 273,617 | +0.50(+3.44%) |
Sep 25, 2020 | 15.00 | 15.00 | 14.45 | 14.65 | 556,621 | -0.46(-3.02%) |
Sep 24, 2020 | 14.88 | 15.42 | 14.78 | 15.11 | 533,311 | +0.20(+1.37%) |
Sep 23, 2020 | 15.29 | 15.79 | 14.71 | 14.90 | 696,814 | -0.36(-2.35%) |
Sep 22, 2020 | 15.42 | 15.58 | 14.99 | 15.26 | 859,421 | -0.04(-0.25%) |
Sep 21, 2020 | 16.08 | 16.08 | 15.25 | 15.30 | 509,917 | -1.04(-6.35%) |
Sep 18, 2020 | 16.66 | 16.72 | 16.29 | 16.34 | 695,622 | -0.07(-0.41%) |
Sep 17, 2020 | 16.19 | 16.49 | 16.04 | 16.41 | 343,804 | -0.04(-0.24%) |
Sep 16, 2020 | 16.45 | 16.60 | 16.23 | 16.45 | 381,689 | +0.06(+0.36%) |
Sep 15, 2020 | 16.56 | 16.78 | 16.35 | 16.39 | 474,200 | +0.07(+0.42%) |
Sep 14, 2020 | 15.97 | 16.48 | 15.85 | 16.32 | 390,607 | +0.46(+2.87%) |
Sep 11, 2020 | 16.05 | 16.26 | 15.82 | 15.86 | 350,442 | -0.20(-1.27%) |
Sep 10, 2020 | 16.76 | 16.80 | 16.03 | 16.07 | 418,000 | -0.51(-3.10%) |
Sep 09, 2020 | 16.74 | 16.84 | 16.47 | 16.58 | 350,035 | +0.05(+0.32%) |
Sep 08, 2020 | 16.70 | 16.98 | 16.15 | 16.53 | 491,311 | -0.15(-0.90%) |
Sep 04, 2020 | 17.40 | 17.50 | 16.31 | 16.68 | 442,903 | -0.50(-2.93%) |
Sep 03, 2020 | 17.93 | 18.12 | 17.12 | 17.18 | 378,964 | -0.71(-3.95%) |
Sep 02, 2020 | 17.75 | 18.00 | 17.57 | 17.89 | 318,478 | +0.02(+0.11%) |