Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.79 | 32.97 | 32.05 | 32.06 | 566,592 | -0.70(-2.14%) |
Sep 29, 2021 | 32.62 | 33.41 | 32.56 | 32.77 | 373,685 | +0.07(+0.22%) |
Sep 28, 2021 | 33.37 | 33.41 | 32.61 | 32.69 | 733,758 | -0.96(-2.84%) |
Sep 27, 2021 | 33.60 | 33.92 | 33.34 | 33.65 | 449,550 | +0.01(+0.03%) |
Sep 24, 2021 | 33.51 | 33.81 | 33.41 | 33.64 | 325,427 | -0.31(-0.91%) |
Sep 23, 2021 | 33.25 | 34.39 | 33.25 | 33.95 | 548,359 | +0.99(+3.01%) |
Sep 22, 2021 | 32.39 | 33.22 | 32.29 | 32.96 | 381,071 | +0.78(+2.43%) |
Sep 21, 2021 | 32.50 | 32.50 | 32.05 | 32.18 | 430,681 | -0.04(-0.11%) |
Sep 20, 2021 | 32.12 | 32.46 | 31.73 | 32.21 | 644,187 | -0.54(-1.66%) |
Sep 17, 2021 | 33.01 | 33.17 | 32.61 | 32.76 | 455,848 | -0.50(-1.50%) |
Sep 16, 2021 | 33.37 | 33.67 | 33.21 | 33.26 | 629,337 | -0.21(-0.63%) |
Sep 15, 2021 | 33.83 | 33.84 | 33.16 | 33.47 | 484,675 | -0.33(-0.99%) |
Sep 14, 2021 | 33.74 | 34.01 | 33.53 | 33.80 | 472,624 | +0.21(+0.63%) |
Sep 13, 2021 | 33.63 | 33.77 | 33.18 | 33.59 | 883,353 | +0.07(+0.21%) |
Sep 10, 2021 | 34.02 | 34.20 | 33.49 | 33.52 | 641,901 | -0.30(-0.88%) |
Sep 09, 2021 | 34.16 | 34.32 | 33.76 | 33.82 | 815,750 | -0.03(-0.08%) |
Sep 08, 2021 | 33.87 | 33.99 | 33.51 | 33.85 | 593,539 | -0.18(-0.54%) |
Sep 07, 2021 | 35.10 | 35.13 | 34.01 | 34.03 | 636,655 | -1.05(-2.98%) |
Sep 03, 2021 | 34.82 | 35.36 | 34.79 | 35.07 | 853,722 | +0.11(+0.33%) |
Sep 02, 2021 | 34.21 | 35.10 | 34.21 | 34.96 | 536,514 | +0.69(+2.00%) |
Sep 01, 2021 | 33.99 | 34.57 | 33.98 | 34.28 | 442,262 | +0.51(+1.51%) |
Aug 31, 2021 | 33.92 | 34.18 | 33.67 | 33.77 | 692,904 | -0.12(-0.36%) |
Aug 30, 2021 | 34.00 | 34.34 | 33.86 | 33.89 | 675,809 | -0.04(-0.13%) |
Aug 27, 2021 | 33.89 | 34.36 | 33.89 | 33.93 | 320,347 | +0.02(+0.05%) |
Aug 26, 2021 | 34.47 | 34.56 | 33.77 | 33.92 | 704,437 | -0.72(-2.08%) |
Aug 25, 2021 | 34.00 | 34.69 | 33.88 | 34.64 | 904,061 | +0.86(+2.55%) |
Aug 24, 2021 | 33.42 | 34.02 | 33.26 | 33.78 | 765,389 | +0.44(+1.33%) |
Aug 23, 2021 | 33.30 | 33.52 | 32.93 | 33.33 | 1,262,979 | +0.32(+0.98%) |
Aug 20, 2021 | 32.32 | 33.08 | 32.17 | 33.01 | 710,107 | +0.81(+2.51%) |
Aug 19, 2021 | 32.68 | 32.87 | 32.14 | 32.20 | 508,232 | -0.98(-2.96%) |
Aug 18, 2021 | 32.86 | 33.50 | 32.73 | 33.18 | 349,209 | +0.33(+1.01%) |
Aug 17, 2021 | 33.72 | 33.72 | 32.70 | 32.85 | 395,297 | -1.00(-2.96%) |
Aug 16, 2021 | 33.34 | 33.85 | 33.04 | 33.85 | 373,630 | +0.46(+1.38%) |
Aug 13, 2021 | 33.49 | 33.74 | 33.29 | 33.39 | 428,834 | +0.01(+0.03%) |
Aug 12, 2021 | 33.07 | 33.49 | 32.94 | 33.38 | 433,646 | +0.31(+0.95%) |
Aug 11, 2021 | 32.94 | 33.09 | 32.57 | 33.07 | 1,605,783 | +0.35(+1.06%) |
Aug 10, 2021 | 31.90 | 32.88 | 31.90 | 32.72 | 978,701 | +0.86(+2.70%) |
Aug 09, 2021 | 31.64 | 32.15 | 31.56 | 31.86 | 374,601 | +0.10(+0.33%) |
Aug 06, 2021 | 31.30 | 32.92 | 30.97 | 31.76 | 589,256 | +1.05(+3.43%) |
Aug 05, 2021 | 30.72 | 31.20 | 30.27 | 30.70 | 677,419 | +0.10(+0.34%) |
Aug 04, 2021 | 30.12 | 30.70 | 30.12 | 30.60 | 376,541 | +0.33(+1.09%) |
Aug 03, 2021 | 29.98 | 30.39 | 29.81 | 30.27 | 258,888 | +0.42(+1.40%) |
Aug 02, 2021 | 30.15 | 30.68 | 29.83 | 29.85 | 153,394 | -0.17(-0.55%) |
Jul 30, 2021 | 29.70 | 30.56 | 29.59 | 30.02 | 463,907 | +0.25(+0.85%) |
Jul 29, 2021 | 29.67 | 29.88 | 29.63 | 29.76 | 141,122 | +0.23(+0.77%) |
Jul 28, 2021 | 29.59 | 29.72 | 29.29 | 29.54 | 198,474 | +0.08(+0.27%) |
Jul 27, 2021 | 29.76 | 29.92 | 29.24 | 29.46 | 324,269 | -0.55(-1.83%) |
Jul 26, 2021 | 30.02 | 30.23 | 29.74 | 30.01 | 359,421 | +0.03(+0.09%) |
Jul 23, 2021 | 29.65 | 30.04 | 29.65 | 29.98 | 227,250 | +0.41(+1.38%) |
Jul 22, 2021 | 29.68 | 29.81 | 29.29 | 29.57 | 227,620 | -0.21(-0.70%) |
Jul 21, 2021 | 29.29 | 29.94 | 29.29 | 29.78 | 230,221 | +0.50(+1.72%) |
Jul 20, 2021 | 28.35 | 29.47 | 28.19 | 29.28 | 501,450 | +0.96(+3.38%) |
Jul 19, 2021 | 28.29 | 28.48 | 27.82 | 28.32 | 521,880 | -0.42(-1.45%) |
Jul 16, 2021 | 29.41 | 29.64 | 28.62 | 28.74 | 353,780 | -0.69(-2.34%) |
Jul 15, 2021 | 29.89 | 29.94 | 29.15 | 29.42 | 554,761 | -0.79(-2.62%) |
Jul 14, 2021 | 30.61 | 30.82 | 30.16 | 30.22 | 166,432 | -0.05(-0.17%) |
Jul 13, 2021 | 30.74 | 30.74 | 30.24 | 30.27 | 176,153 | -0.44(-1.45%) |
Jul 12, 2021 | 30.70 | 31.04 | 30.46 | 30.71 | 195,272 | -0.16(-0.51%) |
Jul 09, 2021 | 30.16 | 30.90 | 30.08 | 30.87 | 260,271 | +0.97(+3.23%) |
Jul 08, 2021 | 29.62 | 30.11 | 29.28 | 29.90 | 515,995 | -0.53(-1.74%) |
Jul 07, 2021 | 31.09 | 31.15 | 30.26 | 30.43 | 454,096 | -0.69(-2.21%) |
Jul 06, 2021 | 32.68 | 32.89 | 30.90 | 31.12 | 557,422 | -1.52(-4.67%) |
Jul 02, 2021 | 32.69 | 33.51 | 32.20 | 32.64 | 397,904 | +0.01(+0.03%) |
Jul 01, 2021 | 32.20 | 32.74 | 32.20 | 32.64 | 471,696 | +0.50(+1.57%) |
Jun 30, 2021 | 32.74 | 32.80 | 31.82 | 32.13 | 626,488 | -0.47(-1.44%) |
Jun 29, 2021 | 31.28 | 33.01 | 31.28 | 32.60 | 1,543,806 | +1.27(+4.06%) |
Jun 28, 2021 | 31.68 | 31.68 | 30.96 | 31.33 | 263,710 | -0.35(-1.10%) |
Jun 25, 2021 | 32.20 | 32.22 | 31.30 | 31.68 | 240,927 | -0.28(-0.87%) |
Jun 24, 2021 | 31.98 | 32.17 | 31.51 | 31.96 | 274,779 | +0.19(+0.60%) |
Jun 23, 2021 | 31.30 | 31.98 | 31.06 | 31.77 | 371,556 | +0.57(+1.84%) |
Jun 22, 2021 | 30.00 | 31.32 | 30.00 | 31.19 | 664,261 | +1.00(+3.31%) |
Jun 21, 2021 | 30.10 | 30.38 | 29.91 | 30.19 | 316,227 | +0.37(+1.26%) |
Jun 18, 2021 | 30.15 | 30.29 | 29.62 | 29.82 | 335,706 | -0.81(-2.64%) |
Jun 17, 2021 | 30.80 | 31.18 | 30.28 | 30.63 | 227,257 | -0.29(-0.93%) |
Jun 16, 2021 | 30.83 | 31.18 | 30.63 | 30.91 | 305,882 | -0.06(-0.20%) |
Jun 15, 2021 | 31.03 | 31.17 | 30.70 | 30.97 | 223,984 | +0.13(+0.42%) |
Jun 14, 2021 | 31.21 | 31.53 | 30.61 | 30.84 | 214,925 | -0.44(-1.39%) |
Jun 11, 2021 | 30.98 | 31.28 | 30.79 | 31.28 | 196,480 | +0.37(+1.21%) |
Jun 10, 2021 | 31.33 | 31.46 | 30.89 | 30.90 | 208,491 | -0.35(-1.11%) |
Jun 09, 2021 | 31.26 | 31.31 | 30.85 | 31.25 | 431,681 | +0.10(+0.31%) |
Jun 08, 2021 | 31.11 | 31.40 | 30.93 | 31.16 | 370,174 | +0.05(+0.17%) |
Jun 07, 2021 | 31.97 | 32.01 | 30.96 | 31.10 | 450,888 | -0.71(-2.24%) |
Jun 04, 2021 | 31.80 | 31.99 | 31.41 | 31.82 | 519,364 | +0.34(+1.08%) |
Jun 03, 2021 | 31.72 | 31.95 | 31.21 | 31.48 | 381,249 | -0.37(-1.15%) |
Jun 02, 2021 | 31.63 | 31.98 | 30.85 | 31.84 | 947,727 | +0.36(+1.13%) |
Jun 01, 2021 | 31.67 | 31.72 | 31.38 | 31.49 | 480,919 | +0.02(+0.06%) |
May 28, 2021 | 31.33 | 31.60 | 31.17 | 31.47 | 498,810 | +0.18(+0.58%) |
May 27, 2021 | 30.90 | 31.62 | 30.89 | 31.29 | 461,529 | +0.52(+1.70%) |
May 26, 2021 | 30.42 | 30.95 | 30.36 | 30.76 | 261,383 | +0.60(+1.99%) |
May 25, 2021 | 30.67 | 30.83 | 30.08 | 30.16 | 439,804 | -0.37(-1.21%) |
May 24, 2021 | 30.10 | 30.65 | 29.94 | 30.54 | 336,808 | +0.47(+1.55%) |
May 21, 2021 | 30.62 | 30.71 | 30.04 | 30.07 | 407,252 | -0.50(-1.63%) |
May 20, 2021 | 30.04 | 30.65 | 29.81 | 30.57 | 355,048 | +0.66(+2.22%) |
May 19, 2021 | 30.04 | 30.18 | 29.38 | 29.91 | 297,296 | -0.64(-2.09%) |
May 18, 2021 | 31.13 | 31.18 | 30.53 | 30.54 | 353,148 | -0.49(-1.58%) |
May 17, 2021 | 31.06 | 31.21 | 30.53 | 31.03 | 561,348 | +0.04(+0.14%) |
May 14, 2021 | 30.22 | 31.28 | 30.22 | 30.99 | 391,001 | +0.96(+3.18%) |
May 13, 2021 | 30.02 | 30.67 | 29.68 | 30.04 | 327,825 | +0.07(+0.23%) |
May 12, 2021 | 30.33 | 30.76 | 29.89 | 29.97 | 547,222 | -0.34(-1.14%) |
May 11, 2021 | 30.28 | 30.66 | 29.35 | 30.31 | 515,697 | -0.67(-2.17%) |
May 10, 2021 | 31.79 | 31.97 | 30.85 | 30.98 | 885,439 | -0.62(-1.96%) |
May 07, 2021 | 30.60 | 31.87 | 30.60 | 31.60 | 849,918 | +1.02(+3.32%) |
May 06, 2021 | 31.66 | 32.87 | 30.42 | 30.59 | 1,418,427 | +0.30(+1.00%) |
May 05, 2021 | 30.44 | 30.62 | 30.08 | 30.29 | 663,057 | +0.03(+0.09%) |
May 04, 2021 | 30.90 | 30.91 | 29.97 | 30.26 | 379,436 | -0.66(-2.15%) |
May 03, 2021 | 30.06 | 31.10 | 30.04 | 30.92 | 621,756 | +1.03(+3.43%) |
Apr 30, 2021 | 29.96 | 30.35 | 29.83 | 29.90 | 344,031 | -0.26(-0.86%) |
Apr 29, 2021 | 30.50 | 30.64 | 29.96 | 30.16 | 343,400 | -0.04(-0.14%) |
Apr 28, 2021 | 30.44 | 30.50 | 30.05 | 30.20 | 553,276 | -0.13(-0.43%) |
Apr 27, 2021 | 30.48 | 30.48 | 29.93 | 30.33 | 567,905 | +0.12(+0.40%) |
Apr 26, 2021 | 29.69 | 30.30 | 29.47 | 30.21 | 683,204 | +0.77(+2.61%) |
Apr 23, 2021 | 29.06 | 29.53 | 28.67 | 29.44 | 319,549 | +0.66(+2.28%) |
Apr 22, 2021 | 29.45 | 29.45 | 28.67 | 28.79 | 354,811 | -0.48(-1.65%) |
Apr 21, 2021 | 28.49 | 29.34 | 28.38 | 29.27 | 355,923 | +0.96(+3.38%) |
Apr 20, 2021 | 28.35 | 28.66 | 27.88 | 28.31 | 247,132 | -0.16(-0.58%) |
Apr 19, 2021 | 28.65 | 28.83 | 28.29 | 28.48 | 249,777 | +0.03(+0.12%) |
Apr 16, 2021 | 28.50 | 28.75 | 28.22 | 28.44 | 495,916 | +0.06(+0.21%) |
Apr 15, 2021 | 28.43 | 28.79 | 28.23 | 28.38 | 201,211 | +0.06(+0.21%) |
Apr 14, 2021 | 28.67 | 28.99 | 28.27 | 28.32 | 253,190 | -0.29(-1.02%) |
Apr 13, 2021 | 28.49 | 28.74 | 28.29 | 28.61 | 251,676 | +0.00(+0.00%) |
Apr 12, 2021 | 28.62 | 28.84 | 28.45 | 28.61 | 457,702 | -0.01(-0.03%) |
Apr 09, 2021 | 28.08 | 28.70 | 28.08 | 28.62 | 271,048 | +0.56(+2.00%) |
Apr 08, 2021 | 28.55 | 28.55 | 27.81 | 28.06 | 467,044 | -0.43(-1.51%) |
Apr 07, 2021 | 28.43 | 28.78 | 28.04 | 28.49 | 470,840 | +0.74(+2.67%) |
Apr 06, 2021 | 27.32 | 27.93 | 27.32 | 27.75 | 284,586 | +0.21(+0.75%) |
Apr 05, 2021 | 27.16 | 27.58 | 26.92 | 27.54 | 322,119 | +0.58(+2.14%) |
Apr 01, 2021 | 26.63 | 27.16 | 26.59 | 26.97 | 432,911 | +0.54(+2.05%) |
Mar 31, 2021 | 26.30 | 26.52 | 25.97 | 26.42 | 412,166 | +0.10(+0.39%) |
Mar 30, 2021 | 26.33 | 26.51 | 26.19 | 26.32 | 399,275 | +0.03(+0.13%) |
Mar 29, 2021 | 26.63 | 26.90 | 26.19 | 26.29 | 298,373 | -0.29(-1.10%) |
Mar 26, 2021 | 26.11 | 26.61 | 26.11 | 26.58 | 378,725 | +0.71(+2.73%) |
Mar 25, 2021 | 25.68 | 25.88 | 25.23 | 25.87 | 328,014 | +0.31(+1.21%) |
Mar 24, 2021 | 26.51 | 26.56 | 25.53 | 25.56 | 454,400 | -0.72(-2.72%) |
Mar 23, 2021 | 26.48 | 26.73 | 26.15 | 26.28 | 455,626 | -0.33(-1.23%) |
Mar 22, 2021 | 27.23 | 27.41 | 26.54 | 26.61 | 871,147 | -0.59(-2.16%) |
Mar 19, 2021 | 26.92 | 27.38 | 26.54 | 27.19 | 282,999 | +0.12(+0.45%) |
Mar 18, 2021 | 27.13 | 27.80 | 27.05 | 27.07 | 327,395 | -0.22(-0.79%) |
Mar 17, 2021 | 27.38 | 27.50 | 26.99 | 27.29 | 369,396 | -0.16(-0.60%) |
Mar 16, 2021 | 27.40 | 27.59 | 27.25 | 27.45 | 458,686 | -0.01(-0.03%) |
Mar 15, 2021 | 26.93 | 27.64 | 26.93 | 27.46 | 465,744 | +0.51(+1.89%) |
Mar 12, 2021 | 26.11 | 26.98 | 26.01 | 26.95 | 410,517 | +0.82(+3.13%) |
Mar 11, 2021 | 25.98 | 26.43 | 25.88 | 26.13 | 390,253 | +0.34(+1.34%) |
Mar 10, 2021 | 26.02 | 26.17 | 25.36 | 25.79 | 281,498 | -0.04(-0.17%) |
Mar 09, 2021 | 26.17 | 26.51 | 25.82 | 25.83 | 588,743 | -0.14(-0.53%) |
Mar 08, 2021 | 25.50 | 26.20 | 25.34 | 25.97 | 1,617,812 | +0.54(+2.14%) |
Mar 05, 2021 | 25.37 | 25.57 | 24.91 | 25.42 | 899,007 | +0.39(+1.55%) |
Mar 04, 2021 | 25.38 | 25.69 | 24.41 | 25.04 | 685,226 | -0.41(-1.63%) |
Mar 03, 2021 | 26.22 | 26.92 | 25.42 | 25.45 | 748,662 | -0.91(-3.47%) |
Mar 02, 2021 | 27.40 | 27.42 | 26.32 | 26.36 | 929,417 | -1.01(-3.68%) |
Mar 01, 2021 | 26.68 | 27.60 | 26.32 | 27.37 | 1,141,408 | +1.20(+4.58%) |
Feb 26, 2021 | 26.81 | 27.07 | 25.84 | 26.17 | 1,391,791 | -0.80(-2.97%) |
Feb 25, 2021 | 24.35 | 27.07 | 24.35 | 26.98 | 1,419,316 | +3.50(+14.90%) |
Feb 24, 2021 | 22.77 | 23.53 | 22.77 | 23.48 | 613,904 | +0.58(+2.52%) |
Feb 23, 2021 | 23.17 | 23.36 | 22.49 | 22.90 | 353,035 | -0.54(-2.32%) |
Feb 22, 2021 | 23.72 | 23.80 | 23.30 | 23.44 | 671,097 | -0.38(-1.59%) |
Feb 19, 2021 | 23.30 | 23.91 | 23.19 | 23.82 | 464,471 | +0.65(+2.79%) |
Feb 18, 2021 | 23.57 | 23.57 | 22.95 | 23.17 | 575,982 | -0.61(-2.57%) |
Feb 17, 2021 | 23.69 | 23.81 | 23.38 | 23.79 | 319,517 | -0.06(-0.25%) |
Feb 16, 2021 | 24.35 | 24.51 | 23.83 | 23.85 | 282,354 | -0.37(-1.53%) |
Feb 12, 2021 | 24.01 | 24.23 | 23.73 | 24.22 | 249,930 | +0.15(+0.61%) |
Feb 11, 2021 | 23.79 | 24.12 | 23.62 | 24.07 | 284,451 | +0.34(+1.45%) |
Feb 10, 2021 | 24.13 | 24.31 | 23.56 | 23.73 | 517,375 | -0.25(-1.04%) |
Feb 09, 2021 | 23.21 | 24.06 | 23.06 | 23.98 | 987,747 | +0.93(+4.04%) |
Feb 08, 2021 | 23.48 | 23.48 | 22.48 | 23.05 | 1,213,747 | -0.28(-1.18%) |
Feb 05, 2021 | 23.03 | 23.37 | 22.74 | 23.32 | 921,517 | +0.51(+2.23%) |
Feb 04, 2021 | 22.40 | 22.87 | 22.17 | 22.81 | 787,056 | +0.59(+2.68%) |
Feb 03, 2021 | 21.97 | 22.51 | 21.97 | 22.22 | 902,053 | +0.32(+1.46%) |
Feb 02, 2021 | 22.14 | 22.26 | 21.71 | 21.90 | 655,783 | -0.05(-0.24%) |
Feb 01, 2021 | 21.66 | 22.18 | 21.66 | 21.95 | 415,984 | +0.47(+2.21%) |
Jan 29, 2021 | 22.38 | 22.38 | 21.38 | 21.48 | 892,046 | -1.04(-4.63%) |
Jan 28, 2021 | 21.94 | 22.63 | 21.78 | 22.52 | 647,928 | +0.62(+2.83%) |
Jan 27, 2021 | 22.06 | 22.36 | 21.75 | 21.90 | 743,426 | -0.52(-2.31%) |
Jan 26, 2021 | 22.75 | 22.80 | 22.09 | 22.42 | 289,546 | -0.18(-0.80%) |
Jan 25, 2021 | 22.50 | 22.95 | 22.36 | 22.60 | 571,819 | +0.03(+0.11%) |
Jan 22, 2021 | 22.66 | 22.67 | 22.26 | 22.57 | 648,032 | -0.29(-1.28%) |
Jan 21, 2021 | 23.54 | 23.54 | 22.77 | 22.86 | 378,635 | -0.61(-2.61%) |
Jan 20, 2021 | 23.74 | 24.01 | 23.44 | 23.48 | 356,177 | -0.19(-0.80%) |
Jan 19, 2021 | 23.49 | 23.85 | 23.39 | 23.67 | 648,999 | +0.32(+1.37%) |
Jan 15, 2021 | 23.84 | 23.88 | 23.22 | 23.35 | 283,347 | -0.69(-2.87%) |
Jan 14, 2021 | 24.06 | 24.31 | 23.89 | 24.04 | 386,004 | +0.25(+1.05%) |
Jan 13, 2021 | 23.79 | 23.87 | 23.20 | 23.79 | 464,529 | -0.07(-0.29%) |
Jan 12, 2021 | 23.98 | 24.00 | 23.57 | 23.86 | 563,092 | -0.09(-0.36%) |
Jan 11, 2021 | 24.35 | 24.53 | 23.83 | 23.94 | 433,611 | -0.62(-2.53%) |
Jan 08, 2021 | 24.98 | 24.99 | 24.25 | 24.56 | 250,162 | -0.25(-1.01%) |
Jan 07, 2021 | 24.78 | 24.90 | 24.59 | 24.81 | 253,517 | +0.13(+0.52%) |
Jan 06, 2021 | 24.26 | 24.97 | 24.23 | 24.68 | 308,858 | +0.50(+2.07%) |
Jan 05, 2021 | 23.47 | 24.36 | 23.47 | 24.18 | 207,567 | +0.60(+2.56%) |
Jan 04, 2021 | 24.22 | 24.30 | 23.31 | 23.58 | 283,662 | -0.56(-2.32%) |
Dec 31, 2020 | 24.14 | 24.14 | 24.14 | 237,857 | +0.03(+0.14%) | |
Dec 30, 2020 | 24.29 | 24.49 | 24.06 | 24.11 | 237,857 | +0.02(+0.07%) |
Dec 29, 2020 | 24.11 | 24.23 | 23.70 | 24.09 | 230,782 | +0.17(+0.72%) |
Dec 28, 2020 | 24.42 | 24.49 | 23.92 | 23.92 | 137,871 | -0.41(-1.67%) |
Dec 24, 2020 | 24.24 | 24.34 | 24.00 | 24.32 | 87,951 | +0.16(+0.68%) |
Dec 23, 2020 | 24.42 | 24.72 | 24.06 | 24.16 | 543,414 | -0.11(-0.46%) |
Dec 22, 2020 | 24.34 | 24.42 | 23.74 | 24.27 | 637,249 | +0.08(+0.32%) |
Dec 21, 2020 | 23.82 | 24.35 | 23.43 | 24.19 | 430,144 | +0.04(+0.18%) |
Dec 18, 2020 | 23.38 | 24.20 | 23.38 | 24.15 | 509,375 | +0.71(+3.01%) |
Dec 17, 2020 | 23.60 | 23.60 | 23.13 | 23.44 | 285,176 | -0.08(-0.33%) |
Dec 16, 2020 | 24.05 | 24.20 | 23.33 | 23.52 | 551,000 | -0.40(-1.66%) |
Dec 15, 2020 | 23.29 | 23.92 | 23.16 | 23.92 | 428,200 | +0.62(+2.66%) |
Dec 14, 2020 | 23.41 | 23.63 | 23.26 | 23.30 | 344,356 | -0.03(-0.11%) |
Dec 11, 2020 | 23.98 | 24.07 | 23.29 | 23.32 | 419,103 | -0.87(-3.60%) |
Dec 10, 2020 | 23.93 | 24.32 | 23.81 | 24.19 | 526,194 | +0.20(+0.83%) |
Dec 09, 2020 | 23.83 | 24.12 | 23.71 | 23.99 | 930,677 | +0.35(+1.49%) |
Dec 08, 2020 | 23.43 | 23.77 | 23.42 | 23.64 | 593,666 | +0.09(+0.37%) |
Dec 07, 2020 | 23.63 | 23.64 | 23.17 | 23.55 | 474,109 | -0.14(-0.58%) |
Dec 04, 2020 | 24.36 | 24.39 | 23.55 | 23.69 | 649,541 | -0.55(-2.28%) |
Dec 03, 2020 | 23.03 | 24.27 | 22.92 | 24.24 | 1,327,003 | +1.27(+5.51%) |
Dec 02, 2020 | 22.75 | 23.02 | 22.60 | 22.98 | 269,306 | +0.05(+0.23%) |
Dec 01, 2020 | 22.92 | 22.98 | 22.57 | 22.92 | 421,931 | +0.41(+1.80%) |
Nov 30, 2020 | 22.99 | 23.13 | 22.49 | 22.52 | 534,836 | -0.45(-1.95%) |
Nov 27, 2020 | 22.90 | 23.22 | 22.79 | 22.97 | 229,277 | -0.01(-0.04%) |
Nov 25, 2020 | 22.65 | 22.99 | 22.43 | 22.98 | 497,192 | +0.14(+0.60%) |
Nov 24, 2020 | 22.41 | 23.00 | 22.30 | 22.84 | 707,388 | +0.65(+2.95%) |
Nov 23, 2020 | 22.63 | 22.69 | 22.14 | 22.18 | 478,859 | -0.33(-1.45%) |
Nov 20, 2020 | 22.62 | 22.71 | 22.19 | 22.51 | 951,918 | +0.22(+0.97%) |
Nov 19, 2020 | 21.85 | 22.40 | 21.48 | 22.30 | 537,482 | +0.36(+1.65%) |
Nov 18, 2020 | 21.24 | 22.12 | 20.88 | 21.93 | 845,026 | +0.78(+3.71%) |
Nov 17, 2020 | 20.66 | 21.24 | 20.50 | 21.15 | 661,109 | +0.23(+1.11%) |
Nov 16, 2020 | 21.03 | 21.10 | 20.45 | 20.92 | 961,728 | +0.33(+1.59%) |
Nov 13, 2020 | 20.59 | 20.65 | 20.24 | 20.59 | 941,591 | +0.10(+0.50%) |
Nov 12, 2020 | 20.98 | 21.09 | 20.37 | 20.49 | 585,354 | -0.72(-3.37%) |
Nov 11, 2020 | 21.05 | 21.25 | 20.65 | 21.20 | 1,211,503 | +0.16(+0.78%) |
Nov 10, 2020 | 20.42 | 21.07 | 20.20 | 21.04 | 865,768 | +0.60(+2.95%) |
Nov 09, 2020 | 19.08 | 20.57 | 18.93 | 20.43 | 1,163,860 | +2.40(+13.28%) |
Nov 06, 2020 | 19.05 | 19.06 | 17.87 | 18.04 | 834,030 | -1.01(-5.29%) |
Nov 05, 2020 | 19.75 | 19.93 | 19.04 | 19.05 | 1,153,637 | -0.52(-2.64%) |
Nov 04, 2020 | 19.37 | 19.62 | 18.94 | 19.56 | 668,655 | +0.18(+0.93%) |
Nov 03, 2020 | 18.75 | 19.45 | 18.57 | 19.38 | 1,195,769 | +1.03(+5.64%) |
Nov 02, 2020 | 18.06 | 18.48 | 18.06 | 18.35 | 1,046,312 | +0.45(+2.50%) |
Oct 30, 2020 | 18.70 | 19.55 | 17.36 | 17.90 | 2,191,709 | -0.53(-2.85%) |
Oct 29, 2020 | 18.75 | 20.08 | 18.42 | 18.43 | 2,044,447 | -0.09(-0.47%) |
Oct 28, 2020 | 18.43 | 18.80 | 18.31 | 18.51 | 976,017 | -0.41(-2.19%) |
Oct 27, 2020 | 18.88 | 19.13 | 18.83 | 18.93 | 474,920 | +0.05(+0.27%) |
Oct 26, 2020 | 19.12 | 19.29 | 18.81 | 18.87 | 594,476 | -0.55(-2.84%) |
Oct 23, 2020 | 19.44 | 19.46 | 18.99 | 19.43 | 762,903 | +0.14(+0.71%) |
Oct 22, 2020 | 19.41 | 19.46 | 19.15 | 19.29 | 985,764 | +0.01(+0.05%) |
Oct 21, 2020 | 18.84 | 19.39 | 18.79 | 19.28 | 1,099,155 | +0.35(+1.87%) |
Oct 20, 2020 | 18.83 | 19.11 | 18.67 | 18.93 | 859,385 | +0.37(+2.00%) |
Oct 19, 2020 | 19.05 | 19.22 | 18.53 | 18.56 | 531,361 | -0.38(-2.00%) |
Oct 16, 2020 | 19.07 | 19.15 | 18.83 | 18.93 | 480,136 | -0.06(-0.32%) |
Oct 15, 2020 | 18.85 | 19.04 | 18.68 | 18.99 | 305,532 | -0.17(-0.90%) |
Oct 14, 2020 | 19.56 | 19.58 | 19.17 | 19.17 | 767,510 | -0.34(-1.77%) |
Oct 13, 2020 | 19.49 | 19.60 | 19.37 | 19.51 | 572,088 | -0.01(-0.04%) |
Oct 12, 2020 | 19.55 | 19.61 | 19.18 | 19.52 | 638,564 | +0.02(+0.09%) |
Oct 09, 2020 | 19.39 | 19.56 | 19.18 | 19.50 | 1,088,834 | +0.33(+1.71%) |
Oct 08, 2020 | 18.39 | 19.21 | 18.35 | 19.18 | 1,560,762 | +1.05(+5.80%) |
Oct 07, 2020 | 17.65 | 18.22 | 17.47 | 18.12 | 1,165,365 | +0.74(+4.26%) |
Oct 06, 2020 | 18.02 | 18.02 | 17.32 | 17.38 | 1,763,691 | -0.53(-2.98%) |
Oct 05, 2020 | 18.06 | 18.13 | 17.81 | 17.92 | 603,335 | +0.06(+0.34%) |
Oct 02, 2020 | 17.24 | 17.88 | 17.21 | 17.86 | 401,699 | +0.19(+1.07%) |