Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.04 | 40.15 | 39.91 | 40.04 | 156,048 | -0.01(-0.02%) |
Aug 30, 2021 | 40.32 | 40.34 | 40.01 | 40.05 | 114,440 | -0.13(-0.33%) |
Aug 27, 2021 | 39.61 | 40.27 | 39.61 | 40.18 | 240,519 | +0.64(+1.61%) |
Aug 26, 2021 | 39.90 | 39.90 | 39.52 | 39.54 | 147,209 | -0.28(-0.70%) |
Aug 25, 2021 | 39.62 | 40.05 | 39.53 | 39.82 | 164,279 | +0.25(+0.64%) |
Aug 24, 2021 | 39.45 | 39.64 | 39.34 | 39.57 | 102,057 | +0.25(+0.64%) |
Aug 23, 2021 | 39.32 | 39.39 | 39.21 | 39.32 | 206,021 | +0.21(+0.55%) |
Aug 20, 2021 | 38.67 | 39.13 | 38.56 | 39.10 | 89,148 | +0.45(+1.16%) |
Aug 19, 2021 | 38.67 | 39.02 | 38.44 | 38.66 | 106,246 | -0.38(-0.98%) |
Aug 18, 2021 | 39.37 | 39.57 | 39.04 | 39.04 | 156,752 | -0.41(-1.04%) |
Aug 17, 2021 | 39.66 | 39.70 | 39.11 | 39.45 | 162,301 | -0.46(-1.15%) |
Aug 16, 2021 | 39.82 | 40.03 | 39.59 | 39.91 | 144,011 | -0.12(-0.30%) |
Aug 13, 2021 | 40.13 | 40.14 | 39.94 | 40.03 | 95,755 | -0.05(-0.12%) |
Aug 12, 2021 | 40.14 | 40.21 | 39.83 | 40.08 | 104,347 | -0.04(-0.09%) |
Aug 11, 2021 | 39.80 | 40.15 | 39.59 | 40.11 | 105,742 | +0.47(+1.18%) |
Aug 10, 2021 | 39.38 | 39.77 | 39.26 | 39.65 | 87,579 | +0.30(+0.76%) |
Aug 09, 2021 | 39.40 | 39.48 | 39.17 | 39.35 | 349,028 | -0.15(-0.38%) |
Aug 06, 2021 | 39.34 | 39.66 | 39.33 | 39.50 | 198,379 | +0.36(+0.93%) |
Aug 05, 2021 | 38.86 | 39.15 | 38.86 | 39.13 | 219,553 | +0.45(+1.16%) |
Aug 04, 2021 | 39.01 | 39.12 | 38.68 | 38.68 | 177,493 | -0.50(-1.29%) |
Aug 03, 2021 | 38.97 | 39.24 | 38.49 | 39.19 | 430,359 | +0.35(+0.91%) |
Aug 02, 2021 | 39.20 | 39.68 | 38.83 | 38.83 | 926,693 | -0.21(-0.55%) |
Jul 30, 2021 | 39.10 | 39.44 | 38.97 | 39.05 | 247,955 | -0.19(-0.48%) |
Jul 29, 2021 | 39.10 | 39.43 | 39.01 | 39.24 | 113,373 | +0.40(+1.03%) |
Jul 28, 2021 | 38.85 | 39.06 | 38.41 | 38.83 | 186,591 | +0.09(+0.24%) |
Jul 27, 2021 | 38.61 | 38.84 | 38.32 | 38.74 | 138,200 | -0.06(-0.14%) |
Jul 26, 2021 | 38.64 | 38.98 | 38.64 | 38.80 | 153,647 | +0.13(+0.33%) |
Jul 23, 2021 | 38.54 | 38.68 | 38.33 | 38.67 | 156,782 | +0.38(+1.00%) |
Jul 22, 2021 | 38.63 | 38.63 | 38.12 | 38.29 | 109,838 | -0.36(-0.94%) |
Jul 21, 2021 | 38.54 | 38.95 | 38.54 | 38.65 | 205,404 | +0.36(+0.95%) |
Jul 20, 2021 | 37.48 | 38.50 | 37.48 | 38.29 | 248,918 | +0.96(+2.57%) |
Jul 19, 2021 | 37.60 | 37.66 | 37.10 | 37.33 | 413,673 | -0.89(-2.34%) |
Jul 16, 2021 | 38.89 | 38.89 | 38.20 | 38.22 | 89,219 | -0.50(-1.30%) |
Jul 15, 2021 | 38.46 | 38.83 | 38.45 | 38.73 | 99,068 | +0.03(+0.07%) |
Jul 14, 2021 | 38.89 | 39.19 | 38.62 | 38.70 | 160,535 | -0.09(-0.24%) |
Jul 13, 2021 | 39.27 | 39.33 | 38.75 | 38.79 | 195,855 | -0.63(-1.61%) |
Jul 12, 2021 | 39.11 | 39.43 | 38.96 | 39.43 | 118,193 | +0.12(+0.31%) |
Jul 09, 2021 | 38.83 | 39.30 | 38.83 | 39.30 | 193,365 | +0.92(+2.40%) |
Jul 08, 2021 | 38.35 | 38.75 | 38.09 | 38.38 | 254,295 | -0.53(-1.37%) |
Jul 07, 2021 | 38.68 | 39.00 | 38.53 | 38.91 | 169,467 | +0.16(+0.41%) |
Jul 06, 2021 | 39.27 | 39.27 | 38.38 | 38.75 | 175,869 | -0.58(-1.47%) |
Jul 02, 2021 | 39.50 | 39.50 | 39.19 | 39.33 | 467,332 | -0.11(-0.28%) |
Jul 01, 2021 | 39.28 | 39.55 | 39.16 | 39.44 | 1,268,536 | +0.34(+0.88%) |
Jun 30, 2021 | 38.88 | 39.12 | 38.87 | 39.10 | 347,378 | +0.21(+0.53%) |
Jun 29, 2021 | 39.15 | 39.30 | 38.87 | 38.89 | 157,412 | -0.07(-0.19%) |
Jun 28, 2021 | 39.50 | 39.50 | 38.83 | 38.97 | 254,424 | -0.53(-1.34%) |
Jun 25, 2021 | 39.16 | 39.51 | 39.10 | 39.50 | 158,920 | +0.42(+1.07%) |
Jun 24, 2021 | 38.93 | 39.11 | 38.71 | 39.08 | 127,786 | +0.34(+0.87%) |
Jun 23, 2021 | 38.91 | 38.94 | 38.73 | 38.75 | 254,149 | -0.06(-0.14%) |
Jun 22, 2021 | 38.92 | 38.94 | 38.58 | 38.80 | 223,047 | -0.13(-0.33%) |
Jun 21, 2021 | 38.22 | 38.93 | 38.22 | 38.93 | 184,668 | +1.01(+2.67%) |
Jun 18, 2021 | 38.40 | 38.46 | 37.92 | 37.92 | 150,500 | -0.87(-2.25%) |
Jun 17, 2021 | 39.67 | 39.76 | 38.49 | 38.79 | 168,750 | -0.92(-2.32%) |
Jun 16, 2021 | 39.98 | 39.99 | 39.56 | 39.71 | 152,934 | -0.33(-0.84%) |
Jun 15, 2021 | 39.94 | 40.16 | 39.72 | 40.05 | 127,170 | +0.12(+0.30%) |
Jun 14, 2021 | 40.33 | 40.40 | 39.77 | 39.92 | 136,836 | -0.42(-1.04%) |
Jun 11, 2021 | 40.25 | 40.36 | 40.15 | 40.34 | 98,022 | +0.23(+0.58%) |
Jun 10, 2021 | 40.52 | 40.58 | 40.08 | 40.11 | 174,309 | -0.18(-0.44%) |
Jun 09, 2021 | 40.57 | 40.57 | 40.28 | 40.29 | 129,639 | -0.28(-0.69%) |
Jun 08, 2021 | 40.31 | 40.60 | 40.00 | 40.57 | 176,577 | +0.33(+0.81%) |
Jun 07, 2021 | 40.30 | 40.46 | 40.15 | 40.24 | 272,663 | -0.05(-0.12%) |
Jun 04, 2021 | 40.36 | 40.37 | 40.01 | 40.29 | 241,034 | +0.08(+0.21%) |
Jun 03, 2021 | 40.07 | 40.21 | 39.84 | 40.20 | 226,279 | -0.02(-0.05%) |
Jun 02, 2021 | 40.50 | 40.50 | 40.11 | 40.22 | 842,699 | -0.16(-0.39%) |
Jun 01, 2021 | 40.25 | 40.38 | 40.13 | 40.38 | 573,478 | +0.49(+1.23%) |
May 28, 2021 | 40.01 | 40.01 | 39.62 | 39.89 | 287,673 | +0.05(+0.12%) |
May 27, 2021 | 39.85 | 40.00 | 39.75 | 39.84 | 151,902 | +0.27(+0.68%) |
May 26, 2021 | 39.29 | 39.62 | 39.29 | 39.57 | 192,481 | +0.35(+0.90%) |
May 25, 2021 | 39.79 | 39.86 | 39.17 | 39.22 | 181,109 | -0.46(-1.15%) |
May 24, 2021 | 39.71 | 39.77 | 39.47 | 39.67 | 348,600 | +0.11(+0.27%) |
May 21, 2021 | 39.63 | 39.85 | 39.40 | 39.57 | 113,731 | +0.17(+0.42%) |
May 20, 2021 | 39.39 | 39.52 | 39.11 | 39.40 | 155,174 | +0.10(+0.26%) |
May 19, 2021 | 39.12 | 39.31 | 38.68 | 39.30 | 222,934 | -0.32(-0.80%) |
May 18, 2021 | 40.06 | 40.11 | 39.61 | 39.61 | 103,529 | -0.46(-1.16%) |
May 17, 2021 | 40.01 | 40.14 | 39.73 | 40.08 | 103,605 | -0.04(-0.09%) |
May 14, 2021 | 39.84 | 40.17 | 39.71 | 40.11 | 209,912 | +0.55(+1.38%) |
May 13, 2021 | 38.75 | 39.71 | 38.68 | 39.57 | 226,625 | +0.84(+2.18%) |
May 12, 2021 | 39.75 | 39.86 | 38.68 | 38.72 | 291,382 | -1.09(-2.73%) |
May 11, 2021 | 39.73 | 40.08 | 39.46 | 39.81 | 162,662 | -0.45(-1.11%) |
May 10, 2021 | 40.52 | 40.87 | 40.24 | 40.25 | 159,103 | -0.14(-0.34%) |
May 07, 2021 | 39.93 | 40.39 | 39.79 | 40.39 | 131,151 | +0.38(+0.95%) |
May 06, 2021 | 39.74 | 40.06 | 39.45 | 40.01 | 147,478 | +0.32(+0.79%) |
May 05, 2021 | 39.71 | 39.75 | 39.27 | 39.70 | 213,676 | +0.13(+0.33%) |
May 04, 2021 | 39.28 | 39.60 | 39.09 | 39.57 | 180,546 | +0.23(+0.59%) |
May 03, 2021 | 39.23 | 39.65 | 39.13 | 39.34 | 201,639 | +0.32(+0.81%) |
Apr 30, 2021 | 39.26 | 39.34 | 38.94 | 39.02 | 166,830 | -0.45(-1.13%) |
Apr 29, 2021 | 39.47 | 39.61 | 39.19 | 39.47 | 168,954 | +0.32(+0.81%) |
Apr 28, 2021 | 39.26 | 39.31 | 39.11 | 39.15 | 192,570 | -0.05(-0.12%) |
Apr 27, 2021 | 39.18 | 39.24 | 38.96 | 39.20 | 164,423 | +0.09(+0.24%) |
Apr 26, 2021 | 39.20 | 39.35 | 39.04 | 39.10 | 191,675 | +0.10(+0.25%) |
Apr 23, 2021 | 38.58 | 39.13 | 38.57 | 39.01 | 136,316 | +0.54(+1.40%) |
Apr 22, 2021 | 38.90 | 38.90 | 38.39 | 38.47 | 219,415 | -0.33(-0.86%) |
Apr 21, 2021 | 38.21 | 38.81 | 38.15 | 38.80 | 419,607 | +0.54(+1.40%) |
Apr 20, 2021 | 38.67 | 38.74 | 38.05 | 38.27 | 438,084 | -0.44(-1.13%) |
Apr 19, 2021 | 38.79 | 38.89 | 38.51 | 38.70 | 224,758 | -0.09(-0.24%) |
Apr 16, 2021 | 38.72 | 38.90 | 38.66 | 38.79 | 307,711 | +0.28(+0.72%) |
Apr 15, 2021 | 38.52 | 38.55 | 38.23 | 38.52 | 174,193 | +0.18(+0.46%) |
Apr 14, 2021 | 38.15 | 38.59 | 38.15 | 38.34 | 286,367 | +0.25(+0.66%) |
Apr 13, 2021 | 38.37 | 38.37 | 37.91 | 38.09 | 251,941 | -0.27(-0.70%) |
Apr 12, 2021 | 38.15 | 38.42 | 38.15 | 38.36 | 170,682 | +0.28(+0.73%) |
Apr 09, 2021 | 38.10 | 38.16 | 37.94 | 38.08 | 193,196 | +0.11(+0.29%) |
Apr 08, 2021 | 38.07 | 38.07 | 37.66 | 37.97 | 190,443 | -0.04(-0.10%) |
Apr 07, 2021 | 38.21 | 38.27 | 37.90 | 38.01 | 155,970 | -0.18(-0.46%) |
Apr 06, 2021 | 38.15 | 38.36 | 38.10 | 38.18 | 160,474 | +0.05(+0.12%) |
Apr 05, 2021 | 38.19 | 38.29 | 37.99 | 38.14 | 209,978 | +0.17(+0.44%) |
Apr 01, 2021 | 37.56 | 37.97 | 37.40 | 37.97 | 179,597 | +0.52(+1.39%) |
Mar 31, 2021 | 37.67 | 37.76 | 37.38 | 37.45 | 215,115 | -0.15(-0.39%) |
Mar 30, 2021 | 37.39 | 37.69 | 37.29 | 37.60 | 151,786 | +0.28(+0.74%) |
Mar 29, 2021 | 37.50 | 37.84 | 37.21 | 37.32 | 208,684 | -0.41(-1.08%) |
Mar 26, 2021 | 37.26 | 37.74 | 37.18 | 37.73 | 192,657 | +0.72(+1.95%) |
Mar 25, 2021 | 36.07 | 37.14 | 35.93 | 37.01 | 226,492 | +0.77(+2.14%) |
Mar 24, 2021 | 36.55 | 37.00 | 36.23 | 36.23 | 658,491 | -0.07(-0.20%) |
Mar 23, 2021 | 36.94 | 37.07 | 36.17 | 36.31 | 283,899 | -0.85(-2.29%) |
Mar 22, 2021 | 37.52 | 37.52 | 36.98 | 37.16 | 167,523 | -0.37(-0.99%) |
Mar 19, 2021 | 37.53 | 37.82 | 37.20 | 37.53 | 154,598 | -0.05(-0.12%) |
Mar 18, 2021 | 37.91 | 38.36 | 37.51 | 37.57 | 250,537 | -0.34(-0.90%) |
Mar 17, 2021 | 37.72 | 37.91 | 37.50 | 37.91 | 124,268 | +0.12(+0.32%) |
Mar 16, 2021 | 38.09 | 38.09 | 37.64 | 37.79 | 189,638 | -0.35(-0.92%) |
Mar 15, 2021 | 37.91 | 38.17 | 37.63 | 38.15 | 305,325 | +0.34(+0.91%) |
Mar 12, 2021 | 37.49 | 37.84 | 37.49 | 37.80 | 235,898 | +0.34(+0.91%) |
Mar 11, 2021 | 37.41 | 37.65 | 37.20 | 37.46 | 220,024 | +0.19(+0.50%) |
Mar 10, 2021 | 36.74 | 37.36 | 36.70 | 37.28 | 295,827 | +0.66(+1.79%) |
Mar 09, 2021 | 37.04 | 37.04 | 36.58 | 36.62 | 217,804 | -0.19(-0.53%) |
Mar 08, 2021 | 36.37 | 37.17 | 36.36 | 36.81 | 342,860 | +0.59(+1.63%) |
Mar 05, 2021 | 35.67 | 36.29 | 35.08 | 36.22 | 240,979 | +0.97(+2.76%) |
Mar 04, 2021 | 35.64 | 35.91 | 34.77 | 35.25 | 399,765 | -0.42(-1.17%) |
Mar 03, 2021 | 35.60 | 36.10 | 35.54 | 35.67 | 319,675 | +0.19(+0.52%) |
Mar 02, 2021 | 35.76 | 35.80 | 35.44 | 35.48 | 242,195 | -0.32(-0.90%) |
Mar 01, 2021 | 35.53 | 36.01 | 35.53 | 35.81 | 309,028 | +0.91(+2.60%) |
Feb 26, 2021 | 35.36 | 35.38 | 34.76 | 34.90 | 198,924 | -0.46(-1.31%) |
Feb 25, 2021 | 36.19 | 36.29 | 35.30 | 35.36 | 206,963 | -0.86(-2.37%) |
Feb 24, 2021 | 35.62 | 36.26 | 35.62 | 36.22 | 174,656 | +0.66(+1.85%) |
Feb 23, 2021 | 35.22 | 35.69 | 34.92 | 35.57 | 234,158 | +0.19(+0.55%) |
Feb 22, 2021 | 35.13 | 35.53 | 35.10 | 35.37 | 197,999 | +0.25(+0.70%) |
Feb 19, 2021 | 34.81 | 35.19 | 34.81 | 35.13 | 274,278 | +0.46(+1.33%) |
Feb 18, 2021 | 34.80 | 34.90 | 34.56 | 34.66 | 230,375 | -0.33(-0.95%) |
Feb 17, 2021 | 35.00 | 35.13 | 34.82 | 35.00 | 307,956 | -0.09(-0.26%) |
Feb 16, 2021 | 35.23 | 35.30 | 35.04 | 35.09 | 313,785 | +0.04(+0.11%) |
Feb 12, 2021 | 34.84 | 35.11 | 34.84 | 35.05 | 195,974 | +0.06(+0.18%) |
Feb 11, 2021 | 35.10 | 35.19 | 34.64 | 34.99 | 207,082 | +0.08(+0.24%) |
Feb 10, 2021 | 35.04 | 35.12 | 34.72 | 34.90 | 252,087 | +0.01(+0.03%) |
Feb 09, 2021 | 34.67 | 34.98 | 34.60 | 34.89 | 606,854 | +0.19(+0.56%) |
Feb 08, 2021 | 34.43 | 34.73 | 34.36 | 34.70 | 208,811 | +0.48(+1.41%) |
Feb 05, 2021 | 34.26 | 34.31 | 34.07 | 34.22 | 178,345 | +0.18(+0.54%) |
Feb 04, 2021 | 33.71 | 34.09 | 33.71 | 34.03 | 249,845 | +0.34(+1.02%) |
Feb 03, 2021 | 33.52 | 33.71 | 33.39 | 33.69 | 213,467 | +0.19(+0.58%) |
Feb 02, 2021 | 33.45 | 33.65 | 33.27 | 33.50 | 275,405 | +0.32(+0.98%) |
Feb 01, 2021 | 32.85 | 33.26 | 32.65 | 33.17 | 343,023 | +0.60(+1.85%) |
Jan 29, 2021 | 33.20 | 33.28 | 32.51 | 32.57 | 257,514 | -0.67(-2.03%) |
Jan 28, 2021 | 33.30 | 33.56 | 33.25 | 33.25 | 308,495 | +0.13(+0.39%) |
Jan 27, 2021 | 33.27 | 33.49 | 32.96 | 33.12 | 543,167 | -0.58(-1.73%) |
Jan 26, 2021 | 34.09 | 34.10 | 33.66 | 33.70 | 487,215 | -0.20(-0.60%) |
Jan 25, 2021 | 33.86 | 34.18 | 33.62 | 33.91 | 326,082 | +0.03(+0.08%) |
Jan 22, 2021 | 33.54 | 33.93 | 33.51 | 33.88 | 256,827 | +0.05(+0.14%) |
Jan 21, 2021 | 34.08 | 34.20 | 33.79 | 33.83 | 273,225 | -0.27(-0.79%) |
Jan 20, 2021 | 34.00 | 34.16 | 33.90 | 34.10 | 257,601 | +0.17(+0.49%) |
Jan 19, 2021 | 34.02 | 34.02 | 33.74 | 33.93 | 377,844 | +0.19(+0.58%) |
Jan 15, 2021 | 33.58 | 33.89 | 33.35 | 33.74 | 309,404 | -0.21(-0.63%) |
Jan 14, 2021 | 33.86 | 34.12 | 33.82 | 33.95 | 246,338 | +0.27(+0.80%) |
Jan 13, 2021 | 33.89 | 33.94 | 33.64 | 33.68 | 227,663 | -0.26(-0.76%) |
Jan 12, 2021 | 33.54 | 33.94 | 33.53 | 33.94 | 265,835 | +0.48(+1.44%) |
Jan 11, 2021 | 33.05 | 33.51 | 33.05 | 33.46 | 348,131 | +0.08(+0.25%) |
Jan 08, 2021 | 33.66 | 33.68 | 33.04 | 33.38 | 837,771 | -0.16(-0.47%) |
Jan 07, 2021 | 33.58 | 33.71 | 33.45 | 33.54 | 380,465 | +0.07(+0.22%) |
Jan 06, 2021 | 32.36 | 33.65 | 32.36 | 33.46 | 652,428 | +1.34(+4.17%) |
Jan 05, 2021 | 31.73 | 32.32 | 31.73 | 32.12 | 521,911 | +0.36(+1.14%) |
Jan 04, 2021 | 32.34 | 32.40 | 31.59 | 31.76 | 1,553,483 | -0.42(-1.29%) |
Dec 31, 2020 | 32.18 | 32.18 | 32.18 | 206,501 | +0.12(+0.37%) | |
Dec 30, 2020 | 31.86 | 32.22 | 31.86 | 32.06 | 206,501 | +0.27(+0.84%) |
Dec 29, 2020 | 32.22 | 32.27 | 31.68 | 31.79 | 229,315 | -0.35(-1.09%) |
Dec 28, 2020 | 32.31 | 32.43 | 32.09 | 32.14 | 320,999 | +0.05(+0.14%) |
Dec 24, 2020 | 32.20 | 32.23 | 31.88 | 32.09 | 144,749 | +0.05(+0.14%) |
Dec 23, 2020 | 31.90 | 32.21 | 31.90 | 32.05 | 444,684 | +0.29(+0.90%) |
Dec 22, 2020 | 31.77 | 31.88 | 31.63 | 31.76 | 278,983 | +0.03(+0.09%) |
Dec 21, 2020 | 31.51 | 31.77 | 31.29 | 31.73 | 786,979 | -0.19(-0.61%) |
Dec 18, 2020 | 32.21 | 32.31 | 31.76 | 31.93 | 412,299 | -0.25(-0.77%) |
Dec 17, 2020 | 32.20 | 32.22 | 32.00 | 32.18 | 282,348 | +0.13(+0.40%) |
Dec 16, 2020 | 32.19 | 32.21 | 31.93 | 32.05 | 314,265 | -0.08(-0.26%) |
Dec 15, 2020 | 31.73 | 32.14 | 31.61 | 32.13 | 413,031 | +0.62(+1.98%) |
Dec 14, 2020 | 32.09 | 32.14 | 31.50 | 31.50 | 250,040 | -0.24(-0.75%) |
Dec 11, 2020 | 31.59 | 31.90 | 31.56 | 31.74 | 481,651 | -0.09(-0.29%) |
Dec 10, 2020 | 31.58 | 31.88 | 31.55 | 31.84 | 301,112 | +0.06(+0.17%) |
Dec 09, 2020 | 31.95 | 32.02 | 31.61 | 31.78 | 291,483 | +0.01(+0.03%) |
Dec 08, 2020 | 31.52 | 31.85 | 31.52 | 31.77 | 340,629 | +0.05(+0.14%) |
Dec 07, 2020 | 31.88 | 31.88 | 31.62 | 31.73 | 271,058 | -0.21(-0.67%) |
Dec 04, 2020 | 31.51 | 31.94 | 31.51 | 31.94 | 268,152 | +0.59(+1.89%) |
Dec 03, 2020 | 31.24 | 31.56 | 31.21 | 31.35 | 280,146 | +0.17(+0.53%) |
Dec 02, 2020 | 31.06 | 31.27 | 31.05 | 31.18 | 455,042 | +0.02(+0.06%) |
Dec 01, 2020 | 31.19 | 31.40 | 31.05 | 31.16 | 1,625,700 | +0.37(+1.19%) |
Nov 30, 2020 | 31.26 | 31.26 | 30.73 | 30.80 | 568,703 | -0.56(-1.79%) |
Nov 27, 2020 | 31.61 | 31.61 | 31.25 | 31.36 | 91,997 | -0.14(-0.44%) |
Nov 25, 2020 | 31.69 | 31.69 | 31.33 | 31.50 | 392,920 | -0.31(-0.98%) |
Nov 24, 2020 | 31.40 | 31.86 | 31.39 | 31.81 | 291,998 | +0.79(+2.55%) |
Nov 23, 2020 | 30.71 | 31.17 | 30.71 | 31.02 | 376,741 | +0.57(+1.89%) |
Nov 20, 2020 | 30.45 | 30.56 | 30.34 | 30.44 | 222,032 | -0.10(-0.33%) |
Nov 19, 2020 | 30.34 | 30.57 | 30.18 | 30.54 | 219,304 | +0.12(+0.39%) |
Nov 18, 2020 | 30.98 | 31.09 | 30.43 | 30.43 | 289,671 | -0.43(-1.40%) |
Nov 17, 2020 | 30.57 | 30.98 | 30.36 | 30.86 | 443,300 | -0.03(-0.09%) |
Nov 16, 2020 | 30.74 | 30.91 | 30.49 | 30.88 | 205,602 | +0.75(+2.50%) |
Nov 13, 2020 | 29.57 | 30.21 | 29.57 | 30.13 | 208,291 | +0.78(+2.66%) |
Nov 12, 2020 | 29.72 | 29.72 | 29.11 | 29.35 | 256,767 | -0.61(-2.02%) |
Nov 11, 2020 | 30.29 | 30.29 | 29.79 | 29.96 | 274,113 | -0.18(-0.61%) |
Nov 10, 2020 | 29.66 | 30.21 | 29.60 | 30.14 | 375,794 | +0.55(+1.86%) |
Nov 09, 2020 | 29.57 | 30.60 | 29.54 | 29.59 | 482,094 | +1.40(+4.98%) |
Nov 06, 2020 | 28.52 | 28.61 | 28.14 | 28.19 | 255,947 | -0.24(-0.84%) |
Nov 05, 2020 | 28.09 | 28.61 | 28.09 | 28.43 | 380,537 | +0.60(+2.14%) |
Nov 04, 2020 | 28.00 | 28.37 | 27.65 | 27.83 | 420,022 | -0.43(-1.53%) |
Nov 03, 2020 | 28.08 | 28.43 | 28.00 | 28.26 | 373,643 | +0.57(+2.05%) |
Nov 02, 2020 | 27.34 | 27.73 | 27.20 | 27.69 | 334,512 | +0.70(+2.58%) |
Oct 30, 2020 | 26.97 | 27.13 | 26.66 | 27.00 | 389,428 | -0.04(-0.14%) |
Oct 29, 2020 | 26.66 | 27.21 | 26.47 | 27.03 | 438,126 | +0.32(+1.20%) |
Oct 28, 2020 | 27.01 | 27.23 | 26.71 | 26.71 | 573,653 | -0.80(-2.90%) |
Oct 27, 2020 | 28.02 | 28.02 | 27.51 | 27.51 | 313,376 | -0.47(-1.67%) |
Oct 26, 2020 | 28.22 | 28.24 | 27.70 | 27.98 | 291,797 | -0.61(-2.14%) |
Oct 23, 2020 | 28.57 | 28.70 | 28.34 | 28.59 | 275,553 | +0.18(+0.64%) |
Oct 22, 2020 | 28.01 | 28.44 | 27.98 | 28.41 | 402,874 | +0.45(+1.60%) |
Oct 21, 2020 | 27.97 | 28.13 | 27.92 | 27.96 | 349,641 | -0.01(-0.03%) |
Oct 20, 2020 | 27.99 | 28.25 | 27.91 | 27.97 | 394,010 | +0.19(+0.69%) |
Oct 19, 2020 | 28.22 | 28.32 | 27.76 | 27.78 | 473,812 | -0.38(-1.33%) |
Oct 16, 2020 | 28.25 | 28.38 | 28.10 | 28.15 | 515,692 | -0.11(-0.39%) |
Oct 15, 2020 | 27.70 | 28.29 | 27.68 | 28.26 | 471,423 | +0.25(+0.88%) |
Oct 14, 2020 | 28.09 | 28.30 | 27.98 | 28.01 | 412,368 | -0.03(-0.10%) |
Oct 13, 2020 | 28.27 | 28.36 | 27.99 | 28.04 | 366,111 | -0.37(-1.29%) |
Oct 12, 2020 | 28.30 | 28.48 | 28.22 | 28.41 | 324,819 | +0.16(+0.58%) |
Oct 09, 2020 | 28.46 | 28.54 | 28.17 | 28.24 | 332,500 | -0.05(-0.16%) |
Oct 08, 2020 | 28.02 | 28.31 | 28.00 | 28.29 | 622,043 | +0.47(+1.68%) |
Oct 07, 2020 | 27.65 | 27.96 | 27.65 | 27.82 | 490,084 | +0.39(+1.43%) |
Oct 06, 2020 | 27.70 | 28.10 | 27.39 | 27.43 | 599,215 | -0.11(-0.40%) |
Oct 05, 2020 | 27.23 | 27.58 | 27.23 | 27.54 | 577,450 | +0.54(+2.00%) |
Oct 02, 2020 | 26.18 | 27.11 | 26.18 | 27.00 | 542,800 | +0.40(+1.51%) |
Oct 01, 2020 | 26.54 | 26.73 | 26.38 | 26.60 | 326,859 | +0.14(+0.52%) |
Sep 30, 2020 | 26.40 | 26.75 | 26.29 | 26.46 | 512,867 | +0.09(+0.35%) |
Sep 29, 2020 | 26.55 | 26.58 | 26.16 | 26.37 | 605,583 | -0.20(-0.76%) |
Sep 28, 2020 | 26.33 | 26.70 | 26.33 | 26.57 | 361,079 | +0.53(+2.04%) |
Sep 25, 2020 | 25.62 | 26.12 | 25.52 | 26.04 | 283,642 | +0.33(+1.28%) |
Sep 24, 2020 | 25.60 | 26.07 | 25.35 | 25.71 | 597,028 | +0.09(+0.36%) |
Sep 23, 2020 | 26.28 | 26.45 | 25.62 | 25.62 | 302,025 | -0.60(-2.30%) |
Sep 22, 2020 | 26.24 | 26.49 | 26.09 | 26.22 | 377,031 | +0.05(+0.19%) |
Sep 21, 2020 | 26.49 | 26.49 | 25.93 | 26.17 | 386,241 | -0.78(-2.88%) |
Sep 18, 2020 | 27.37 | 27.38 | 26.87 | 26.95 | 252,318 | -0.38(-1.40%) |
Sep 17, 2020 | 27.04 | 27.39 | 26.91 | 27.33 | 326,965 | -0.08(-0.30%) |
Sep 16, 2020 | 27.32 | 27.70 | 27.22 | 27.41 | 320,277 | +0.18(+0.67%) |
Sep 15, 2020 | 27.41 | 27.47 | 27.17 | 27.23 | 409,616 | -0.05(-0.20%) |
Sep 14, 2020 | 27.04 | 27.37 | 26.96 | 27.28 | 256,122 | +0.46(+1.70%) |
Sep 11, 2020 | 26.83 | 26.90 | 26.59 | 26.83 | 330,949 | +0.13(+0.48%) |
Sep 10, 2020 | 27.17 | 27.29 | 26.70 | 26.70 | 445,370 | -0.40(-1.48%) |
Sep 09, 2020 | 27.03 | 27.27 | 26.90 | 27.10 | 364,041 | +0.26(+0.95%) |
Sep 08, 2020 | 27.26 | 27.26 | 26.83 | 26.85 | 277,317 | -0.64(-2.33%) |
Sep 04, 2020 | 27.80 | 27.87 | 27.14 | 27.49 | 324,816 | +0.01(+0.03%) |
Sep 03, 2020 | 27.92 | 28.22 | 27.33 | 27.48 | 354,781 | -0.48(-1.73%) |
Sep 02, 2020 | 27.62 | 28.03 | 27.52 | 27.96 | 338,931 | +0.40(+1.46%) |