Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 32.18 | 32.38 | 31.68 | 31.71 | 332,609 | -0.38(-1.18%) |
Sep 29, 2021 | 31.64 | 32.19 | 31.43 | 32.09 | 380,938 | +0.39(+1.22%) |
Sep 28, 2021 | 31.89 | 32.25 | 31.64 | 31.70 | 1,081,510 | -0.29(-0.90%) |
Sep 27, 2021 | 31.12 | 32.25 | 31.00 | 31.99 | 1,245,956 | +1.10(+3.56%) |
Sep 24, 2021 | 30.37 | 31.00 | 30.37 | 30.89 | 1,064,022 | +0.49(+1.61%) |
Sep 23, 2021 | 30.16 | 30.66 | 30.05 | 30.40 | 865,214 | +0.46(+1.54%) |
Sep 22, 2021 | 29.85 | 30.22 | 29.79 | 29.93 | 359,303 | +0.38(+1.28%) |
Sep 21, 2021 | 30.21 | 30.23 | 29.51 | 29.56 | 442,553 | -0.44(-1.48%) |
Sep 20, 2021 | 30.43 | 30.43 | 29.35 | 30.00 | 734,847 | -0.43(-1.43%) |
Sep 17, 2021 | 30.28 | 30.64 | 30.17 | 30.43 | 3,121,625 | +0.24(+0.80%) |
Sep 16, 2021 | 30.65 | 30.91 | 30.08 | 30.19 | 599,441 | -0.28(-0.91%) |
Sep 15, 2021 | 29.93 | 30.56 | 29.93 | 30.47 | 576,779 | +0.50(+1.66%) |
Sep 14, 2021 | 30.73 | 30.73 | 29.90 | 29.97 | 627,450 | -0.68(-2.23%) |
Sep 13, 2021 | 30.36 | 30.74 | 30.13 | 30.66 | 538,587 | +0.49(+1.62%) |
Sep 10, 2021 | 30.67 | 30.80 | 30.14 | 30.17 | 958,678 | -0.45(-1.48%) |
Sep 09, 2021 | 30.51 | 30.92 | 30.44 | 30.62 | 972,009 | +0.08(+0.27%) |
Sep 08, 2021 | 30.31 | 30.67 | 30.28 | 30.54 | 438,932 | +0.10(+0.33%) |
Sep 07, 2021 | 30.59 | 30.85 | 30.30 | 30.43 | 533,634 | -0.07(-0.24%) |
Sep 03, 2021 | 30.63 | 30.74 | 30.29 | 30.51 | 484,753 | -0.06(-0.21%) |
Sep 02, 2021 | 30.71 | 30.75 | 30.47 | 30.57 | 418,890 | -0.05(-0.15%) |
Sep 01, 2021 | 30.85 | 30.86 | 30.17 | 30.62 | 403,473 | -0.16(-0.51%) |
Aug 31, 2021 | 30.76 | 30.94 | 30.47 | 30.78 | 615,070 | +0.09(+0.30%) |
Aug 30, 2021 | 31.17 | 31.19 | 30.61 | 30.68 | 342,678 | -0.43(-1.40%) |
Aug 27, 2021 | 30.24 | 31.18 | 30.24 | 31.12 | 388,343 | +0.45(+1.48%) |
Aug 26, 2021 | 31.15 | 31.15 | 30.58 | 30.67 | 552,907 | -0.43(-1.40%) |
Aug 25, 2021 | 31.02 | 31.32 | 30.85 | 31.10 | 572,611 | +0.16(+0.51%) |
Aug 24, 2021 | 31.05 | 31.08 | 30.82 | 30.94 | 225,955 | +0.03(+0.09%) |
Aug 23, 2021 | 30.98 | 31.13 | 30.63 | 30.91 | 690,722 | -0.01(-0.03%) |
Aug 20, 2021 | 30.01 | 30.92 | 29.93 | 30.92 | 728,488 | +0.82(+2.73%) |
Aug 19, 2021 | 29.80 | 30.18 | 29.71 | 30.10 | 353,410 | +0.01(+0.03%) |
Aug 18, 2021 | 30.38 | 30.49 | 30.06 | 30.09 | 418,890 | -0.35(-1.15%) |
Aug 17, 2021 | 30.49 | 30.87 | 30.16 | 30.44 | 328,629 | -0.18(-0.60%) |
Aug 16, 2021 | 30.67 | 30.89 | 30.35 | 30.63 | 317,546 | -0.29(-0.93%) |
Aug 13, 2021 | 31.03 | 31.03 | 30.59 | 30.91 | 302,660 | -0.06(-0.18%) |
Aug 12, 2021 | 31.19 | 31.28 | 30.92 | 30.97 | 215,934 | -0.18(-0.56%) |
Aug 11, 2021 | 30.61 | 31.15 | 30.44 | 31.15 | 1,021,944 | +0.61(+2.00%) |
Aug 10, 2021 | 30.06 | 30.59 | 29.82 | 30.54 | 433,449 | +0.40(+1.32%) |
Aug 09, 2021 | 30.29 | 30.43 | 29.93 | 30.14 | 355,373 | -0.27(-0.88%) |
Aug 06, 2021 | 30.19 | 30.65 | 30.10 | 30.41 | 357,051 | +0.66(+2.21%) |
Aug 05, 2021 | 29.35 | 29.79 | 29.29 | 29.75 | 311,636 | +0.57(+1.96%) |
Aug 04, 2021 | 29.01 | 29.34 | 28.80 | 29.18 | 325,735 | -0.19(-0.66%) |
Aug 03, 2021 | 29.31 | 29.49 | 28.85 | 29.37 | 405,670 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.28 | 29.24 | 29.26 | 434,707 | -0.35(-1.18%) |
Jul 30, 2021 | 29.68 | 30.14 | 29.51 | 29.61 | 380,234 | -0.20(-0.68%) |
Jul 29, 2021 | 29.82 | 29.98 | 29.51 | 29.81 | 254,065 | +0.31(+1.06%) |
Jul 28, 2021 | 28.92 | 29.74 | 28.92 | 29.50 | 281,921 | +0.33(+1.13%) |
Jul 27, 2021 | 29.07 | 29.26 | 28.87 | 29.17 | 1,258,860 | -0.19(-0.66%) |
Jul 26, 2021 | 29.30 | 29.57 | 29.11 | 29.36 | 245,793 | +0.21(+0.72%) |
Jul 23, 2021 | 29.00 | 29.24 | 28.77 | 29.15 | 318,868 | +0.45(+1.57%) |
Jul 22, 2021 | 29.10 | 29.20 | 28.54 | 28.70 | 398,035 | -0.55(-1.88%) |
Jul 21, 2021 | 29.26 | 29.59 | 28.80 | 29.25 | 479,942 | +0.30(+1.05%) |
Jul 20, 2021 | 28.36 | 29.59 | 28.36 | 28.95 | 688,074 | +0.61(+2.14%) |
Jul 19, 2021 | 28.77 | 28.83 | 28.10 | 28.34 | 520,062 | -0.88(-3.01%) |
Jul 16, 2021 | 29.73 | 29.73 | 29.13 | 29.22 | 590,365 | -0.30(-1.03%) |
Jul 15, 2021 | 28.65 | 29.73 | 28.50 | 29.53 | 857,250 | +0.70(+2.42%) |
Jul 14, 2021 | 27.82 | 28.89 | 27.82 | 28.83 | 773,139 | +1.05(+3.76%) |
Jul 13, 2021 | 28.53 | 28.53 | 27.76 | 27.78 | 317,082 | -0.89(-3.10%) |
Jul 12, 2021 | 28.28 | 28.71 | 26.62 | 28.67 | 293,618 | +0.05(+0.19%) |
Jul 09, 2021 | 27.94 | 28.68 | 27.85 | 28.62 | 406,852 | +1.16(+4.21%) |
Jul 08, 2021 | 27.57 | 27.79 | 27.22 | 27.46 | 400,999 | -0.49(-1.74%) |
Jul 07, 2021 | 27.71 | 28.18 | 27.70 | 27.95 | 354,211 | -0.02(-0.07%) |
Jul 06, 2021 | 28.90 | 28.90 | 27.69 | 27.97 | 310,716 | -1.16(-3.97%) |
Jul 02, 2021 | 29.34 | 29.50 | 29.05 | 29.12 | 775,372 | -0.14(-0.47%) |
Jul 01, 2021 | 29.53 | 29.62 | 29.16 | 29.26 | 374,412 | +0.10(+0.35%) |
Jun 30, 2021 | 29.14 | 29.33 | 29.09 | 29.16 | 512,674 | -0.06(-0.22%) |
Jun 29, 2021 | 29.54 | 29.76 | 29.04 | 29.22 | 402,398 | -0.15(-0.50%) |
Jun 28, 2021 | 29.87 | 29.87 | 29.06 | 29.37 | 402,498 | -0.60(-1.99%) |
Jun 25, 2021 | 29.85 | 30.35 | 29.73 | 29.97 | 1,692,439 | +0.18(+0.62%) |
Jun 24, 2021 | 29.39 | 29.85 | 29.16 | 29.78 | 338,493 | +0.55(+1.88%) |
Jun 23, 2021 | 29.65 | 29.65 | 29.20 | 29.23 | 446,193 | -0.19(-0.65%) |
Jun 22, 2021 | 29.29 | 29.56 | 28.90 | 29.42 | 475,960 | +0.14(+0.47%) |
Jun 21, 2021 | 28.60 | 29.32 | 28.37 | 29.29 | 540,295 | +1.05(+3.70%) |
Jun 18, 2021 | 28.76 | 29.18 | 28.20 | 28.24 | 1,386,240 | -1.23(-4.17%) |
Jun 17, 2021 | 30.49 | 30.56 | 29.41 | 29.47 | 405,169 | -1.01(-3.31%) |
Jun 16, 2021 | 30.18 | 30.57 | 29.72 | 30.48 | 424,398 | +0.22(+0.73%) |
Jun 15, 2021 | 30.12 | 30.52 | 29.76 | 30.26 | 422,238 | +0.40(+1.35%) |
Jun 14, 2021 | 30.35 | 30.68 | 29.59 | 29.86 | 413,278 | -0.47(-1.54%) |
Jun 11, 2021 | 30.19 | 30.36 | 30.05 | 30.32 | 295,307 | +0.25(+0.82%) |
Jun 10, 2021 | 30.75 | 30.86 | 30.05 | 30.08 | 445,064 | -0.31(-1.03%) |
Jun 09, 2021 | 30.54 | 31.01 | 30.23 | 30.39 | 408,615 | -0.34(-1.10%) |
Jun 08, 2021 | 30.70 | 30.83 | 30.23 | 30.73 | 527,167 | +0.01(+0.03%) |
Jun 07, 2021 | 30.85 | 31.08 | 30.57 | 30.72 | 274,502 | -0.10(-0.33%) |
Jun 04, 2021 | 30.64 | 30.87 | 30.39 | 30.82 | 218,884 | +0.03(+0.09%) |
Jun 03, 2021 | 30.65 | 30.83 | 30.46 | 30.79 | 688,907 | +0.14(+0.45%) |
Jun 02, 2021 | 30.87 | 30.88 | 30.43 | 30.65 | 474,936 | -0.05(-0.18%) |
Jun 01, 2021 | 30.64 | 30.98 | 30.46 | 30.71 | 332,629 | +0.12(+0.39%) |
May 28, 2021 | 30.49 | 30.62 | 30.19 | 30.59 | 351,016 | +0.17(+0.57%) |
May 27, 2021 | 30.74 | 30.74 | 30.38 | 30.42 | 330,557 | +0.18(+0.61%) |
May 26, 2021 | 29.87 | 30.37 | 29.81 | 30.23 | 336,444 | +0.36(+1.20%) |
May 25, 2021 | 30.57 | 30.87 | 29.77 | 29.87 | 560,878 | -0.81(-2.63%) |
May 24, 2021 | 31.17 | 31.17 | 30.49 | 30.68 | 249,990 | -0.33(-1.07%) |
May 21, 2021 | 30.96 | 31.17 | 30.59 | 31.01 | 279,714 | +0.28(+0.90%) |
May 20, 2021 | 30.66 | 30.88 | 30.26 | 30.74 | 415,184 | -0.06(-0.18%) |
May 19, 2021 | 30.71 | 30.81 | 30.28 | 30.79 | 573,908 | -0.02(-0.06%) |
May 18, 2021 | 30.87 | 31.20 | 30.80 | 30.81 | 624,199 | -0.19(-0.62%) |
May 17, 2021 | 30.66 | 31.09 | 30.51 | 31.00 | 282,867 | +0.25(+0.81%) |
May 14, 2021 | 30.97 | 30.97 | 30.40 | 30.76 | 277,745 | +0.06(+0.18%) |
May 13, 2021 | 29.38 | 30.92 | 29.36 | 30.70 | 719,432 | +1.17(+3.95%) |
May 12, 2021 | 30.24 | 30.39 | 29.44 | 29.54 | 475,973 | -0.52(-1.74%) |
May 11, 2021 | 29.82 | 30.37 | 29.76 | 30.06 | 2,256,897 | -0.05(-0.18%) |
May 10, 2021 | 30.28 | 30.82 | 30.09 | 30.11 | 362,066 | -0.21(-0.70%) |
May 07, 2021 | 30.20 | 30.39 | 29.99 | 30.32 | 242,453 | -0.19(-0.63%) |
May 06, 2021 | 30.20 | 30.52 | 29.88 | 30.52 | 546,526 | +0.49(+1.62%) |
May 05, 2021 | 30.02 | 30.19 | 29.56 | 30.03 | 429,086 | -0.03(-0.09%) |
May 04, 2021 | 30.03 | 30.29 | 29.77 | 30.06 | 1,603,526 | -0.01(-0.03%) |
May 03, 2021 | 29.93 | 30.26 | 29.56 | 30.07 | 352,832 | +0.41(+1.38%) |
Apr 30, 2021 | 29.69 | 29.92 | 29.57 | 29.66 | 729,543 | -0.24(-0.79%) |
Apr 29, 2021 | 30.30 | 30.43 | 29.84 | 29.89 | 340,365 | -0.13(-0.42%) |
Apr 28, 2021 | 30.27 | 30.46 | 29.87 | 30.02 | 469,923 | -0.15(-0.48%) |
Apr 27, 2021 | 29.81 | 30.20 | 29.76 | 30.17 | 341,092 | +0.23(+0.76%) |
Apr 26, 2021 | 30.34 | 30.46 | 29.65 | 29.94 | 1,115,271 | -0.10(-0.33%) |
Apr 23, 2021 | 29.47 | 30.30 | 29.34 | 30.04 | 442,862 | +0.58(+1.98%) |
Apr 22, 2021 | 29.65 | 29.74 | 29.31 | 29.46 | 445,869 | -0.16(-0.55%) |
Apr 21, 2021 | 28.97 | 29.68 | 28.93 | 29.62 | 406,932 | +0.57(+1.98%) |
Apr 20, 2021 | 29.72 | 29.99 | 28.97 | 29.05 | 527,658 | -0.80(-2.69%) |
Apr 19, 2021 | 30.20 | 30.24 | 29.58 | 29.85 | 613,615 | -0.27(-0.91%) |
Apr 16, 2021 | 29.66 | 30.27 | 29.56 | 30.12 | 659,519 | +0.75(+2.54%) |
Apr 15, 2021 | 29.14 | 29.42 | 28.57 | 29.37 | 559,982 | +0.42(+1.45%) |
Apr 14, 2021 | 28.14 | 29.16 | 28.06 | 28.96 | 562,207 | +0.88(+3.15%) |
Apr 13, 2021 | 28.37 | 28.46 | 27.99 | 28.07 | 433,234 | -0.56(-1.97%) |
Apr 12, 2021 | 28.47 | 28.68 | 28.39 | 28.64 | 261,920 | +0.31(+1.09%) |
Apr 09, 2021 | 28.31 | 28.44 | 28.02 | 28.33 | 246,839 | +0.23(+0.81%) |
Apr 08, 2021 | 28.03 | 28.16 | 27.52 | 28.10 | 640,388 | -0.09(-0.31%) |
Apr 07, 2021 | 28.38 | 28.48 | 27.90 | 28.19 | 519,708 | -0.07(-0.24%) |
Apr 06, 2021 | 28.55 | 28.55 | 28.10 | 28.25 | 1,207,958 | +0.17(+0.62%) |
Apr 05, 2021 | 28.38 | 28.43 | 27.93 | 28.08 | 1,747,838 | -0.05(-0.19%) |
Apr 01, 2021 | 27.83 | 28.22 | 27.79 | 28.14 | 440,557 | +0.07(+0.26%) |
Mar 31, 2021 | 28.35 | 28.67 | 27.94 | 28.06 | 576,213 | -0.38(-1.35%) |
Mar 30, 2021 | 28.40 | 28.64 | 28.10 | 28.45 | 517,188 | +0.19(+0.68%) |
Mar 29, 2021 | 28.84 | 29.02 | 28.04 | 28.25 | 919,817 | -0.95(-3.24%) |
Mar 26, 2021 | 28.85 | 29.21 | 28.40 | 29.20 | 935,883 | +0.67(+2.33%) |
Mar 25, 2021 | 28.32 | 28.70 | 27.74 | 28.54 | 869,992 | +0.27(+0.97%) |
Mar 24, 2021 | 28.99 | 29.47 | 28.25 | 28.26 | 935,787 | -0.49(-1.71%) |
Mar 23, 2021 | 29.47 | 29.47 | 28.61 | 28.75 | 616,512 | -0.83(-2.80%) |
Mar 22, 2021 | 29.64 | 29.88 | 29.18 | 29.58 | 598,351 | -0.40(-1.32%) |
Mar 19, 2021 | 30.06 | 30.22 | 29.23 | 29.98 | 1,317,063 | -0.17(-0.56%) |
Mar 18, 2021 | 30.29 | 30.95 | 30.02 | 30.15 | 381,787 | +0.14(+0.46%) |
Mar 17, 2021 | 30.28 | 30.53 | 29.82 | 30.01 | 252,803 | -0.10(-0.33%) |
Mar 16, 2021 | 30.20 | 30.33 | 29.67 | 30.11 | 871,859 | -0.24(-0.78%) |
Mar 15, 2021 | 30.90 | 30.98 | 30.02 | 30.35 | 451,917 | -0.50(-1.62%) |
Mar 12, 2021 | 29.83 | 30.88 | 29.83 | 30.85 | 448,350 | +1.09(+3.67%) |
Mar 11, 2021 | 29.68 | 29.90 | 28.75 | 29.76 | 560,918 | +0.05(+0.15%) |
Mar 10, 2021 | 28.99 | 29.88 | 28.94 | 29.71 | 1,333,967 | +0.60(+2.07%) |
Mar 09, 2021 | 29.47 | 29.62 | 28.56 | 29.11 | 1,093,669 | -0.56(-1.90%) |
Mar 08, 2021 | 28.63 | 30.04 | 28.59 | 29.68 | 919,286 | +1.22(+4.29%) |
Mar 05, 2021 | 28.39 | 28.89 | 28.13 | 28.45 | 1,126,857 | +0.23(+0.81%) |
Mar 04, 2021 | 28.38 | 28.88 | 28.06 | 28.23 | 1,046,005 | +0.01(+0.03%) |
Mar 03, 2021 | 27.95 | 28.67 | 27.93 | 28.22 | 802,996 | +0.31(+1.11%) |
Mar 02, 2021 | 27.99 | 28.20 | 27.82 | 27.91 | 674,390 | -0.06(-0.23%) |
Mar 01, 2021 | 28.11 | 28.24 | 27.73 | 27.97 | 495,536 | +0.44(+1.59%) |
Feb 26, 2021 | 28.04 | 28.04 | 27.32 | 27.53 | 712,311 | -0.31(-1.11%) |
Feb 25, 2021 | 28.22 | 28.53 | 27.73 | 27.84 | 564,331 | -0.39(-1.39%) |
Feb 24, 2021 | 28.00 | 28.50 | 28.00 | 28.24 | 617,888 | +0.28(+1.01%) |
Feb 23, 2021 | 27.88 | 28.17 | 27.68 | 27.95 | 469,443 | +0.12(+0.43%) |
Feb 22, 2021 | 27.44 | 27.94 | 27.44 | 27.83 | 433,477 | +0.37(+1.36%) |
Feb 19, 2021 | 27.30 | 27.64 | 27.21 | 27.46 | 621,763 | +0.30(+1.11%) |
Feb 18, 2021 | 27.08 | 27.32 | 26.91 | 27.16 | 464,947 | +0.05(+0.20%) |
Feb 17, 2021 | 27.31 | 27.38 | 27.06 | 27.11 | 1,122,126 | -0.13(-0.47%) |
Feb 16, 2021 | 27.18 | 27.55 | 27.09 | 27.23 | 1,461,184 | +0.05(+0.20%) |
Feb 12, 2021 | 27.09 | 27.51 | 27.09 | 27.18 | 519,252 | -0.11(-0.40%) |
Feb 11, 2021 | 27.24 | 27.34 | 26.86 | 27.29 | 747,278 | +0.01(+0.03%) |
Feb 10, 2021 | 27.15 | 27.46 | 27.12 | 27.28 | 558,073 | +0.20(+0.72%) |
Feb 09, 2021 | 27.46 | 27.73 | 26.91 | 27.08 | 928,485 | +0.72(+2.75%) |
Feb 08, 2021 | 25.51 | 26.36 | 25.45 | 26.36 | 298,546 | +0.94(+3.69%) |
Feb 05, 2021 | 25.70 | 25.70 | 24.96 | 25.42 | 156,511 | -0.05(-0.18%) |
Feb 04, 2021 | 25.01 | 25.47 | 24.89 | 25.47 | 321,341 | +0.60(+2.42%) |
Feb 03, 2021 | 24.97 | 25.18 | 24.50 | 24.86 | 336,537 | -0.26(-1.04%) |
Feb 02, 2021 | 24.16 | 25.24 | 23.96 | 25.13 | 565,342 | +1.33(+5.58%) |
Feb 01, 2021 | 23.80 | 23.92 | 23.45 | 23.80 | 394,720 | +0.14(+0.61%) |
Jan 29, 2021 | 24.57 | 24.71 | 23.63 | 23.65 | 337,132 | -0.82(-3.36%) |
Jan 28, 2021 | 24.80 | 24.93 | 24.29 | 24.48 | 359,779 | -0.03(-0.11%) |
Jan 27, 2021 | 24.61 | 24.97 | 24.30 | 24.50 | 419,645 | -0.67(-2.66%) |
Jan 26, 2021 | 25.71 | 25.86 | 25.15 | 25.17 | 263,819 | -0.46(-1.80%) |
Jan 25, 2021 | 25.50 | 25.66 | 24.94 | 25.63 | 299,318 | -0.18(-0.70%) |
Jan 22, 2021 | 25.22 | 25.87 | 25.22 | 25.81 | 411,509 | +0.16(+0.63%) |
Jan 21, 2021 | 25.98 | 26.12 | 25.62 | 25.65 | 452,288 | -0.24(-0.94%) |
Jan 20, 2021 | 25.89 | 26.39 | 25.53 | 25.89 | 436,701 | -0.03(-0.10%) |
Jan 19, 2021 | 25.92 | 26.25 | 25.54 | 25.92 | 447,983 | +0.34(+1.34%) |
Jan 15, 2021 | 25.54 | 26.03 | 25.27 | 25.58 | 453,567 | -0.09(-0.35%) |
Jan 14, 2021 | 25.52 | 26.00 | 25.31 | 25.67 | 367,135 | +0.41(+1.61%) |
Jan 13, 2021 | 25.82 | 25.90 | 24.92 | 25.26 | 606,031 | -0.57(-2.20%) |
Jan 12, 2021 | 26.04 | 26.20 | 25.73 | 25.83 | 606,926 | +0.10(+0.40%) |
Jan 11, 2021 | 25.37 | 25.87 | 25.37 | 25.73 | 534,385 | -0.03(-0.12%) |
Jan 08, 2021 | 26.06 | 26.06 | 25.34 | 25.76 | 500,053 | -0.23(-0.87%) |
Jan 07, 2021 | 26.25 | 26.45 | 25.81 | 25.98 | 525,115 | +0.16(+0.63%) |
Jan 06, 2021 | 24.25 | 26.43 | 24.25 | 25.82 | 732,889 | +2.23(+9.46%) |
Jan 05, 2021 | 23.14 | 23.90 | 23.10 | 23.59 | 645,535 | +0.49(+2.11%) |
Jan 04, 2021 | 23.43 | 23.55 | 22.70 | 23.10 | 344,097 | -0.15(-0.66%) |
Dec 31, 2020 | 23.26 | 23.26 | 23.26 | 238,770 | +0.12(+0.51%) | |
Dec 30, 2020 | 22.93 | 23.32 | 22.86 | 23.14 | 238,770 | +0.19(+0.83%) |
Dec 29, 2020 | 23.55 | 23.55 | 22.75 | 22.95 | 258,527 | -0.41(-1.74%) |
Dec 28, 2020 | 23.27 | 23.53 | 22.99 | 23.36 | 302,067 | +0.26(+1.13%) |
Dec 24, 2020 | 23.40 | 23.40 | 22.79 | 23.09 | 115,550 | -0.13(-0.54%) |
Dec 23, 2020 | 22.45 | 23.26 | 22.45 | 23.22 | 385,104 | +0.77(+3.42%) |
Dec 22, 2020 | 22.59 | 22.97 | 22.22 | 22.45 | 360,691 | -0.19(-0.84%) |
Dec 21, 2020 | 23.14 | 23.31 | 22.32 | 22.64 | 488,669 | -0.60(-2.57%) |
Dec 18, 2020 | 23.17 | 23.52 | 23.08 | 23.24 | 2,450,462 | +0.05(+0.19%) |
Dec 17, 2020 | 23.32 | 23.37 | 22.89 | 23.19 | 470,558 | -0.07(-0.31%) |
Dec 16, 2020 | 23.27 | 23.48 | 22.99 | 23.27 | 381,687 | +0.13(+0.57%) |
Dec 15, 2020 | 23.02 | 23.14 | 22.53 | 23.13 | 388,906 | +0.34(+1.49%) |
Dec 14, 2020 | 23.34 | 23.44 | 22.78 | 22.80 | 399,044 | -0.18(-0.79%) |
Dec 11, 2020 | 22.70 | 23.23 | 22.60 | 22.98 | 464,193 | -0.06(-0.27%) |
Dec 10, 2020 | 22.65 | 23.08 | 22.51 | 23.04 | 275,768 | +0.11(+0.47%) |
Dec 09, 2020 | 23.02 | 23.33 | 22.84 | 22.93 | 262,887 | +0.16(+0.71%) |
Dec 08, 2020 | 22.59 | 23.07 | 22.52 | 22.77 | 355,491 | -0.02(-0.08%) |
Dec 07, 2020 | 22.49 | 22.84 | 22.17 | 22.79 | 390,409 | +0.33(+1.45%) |
Dec 04, 2020 | 22.01 | 22.54 | 21.96 | 22.46 | 269,727 | +0.67(+3.07%) |
Dec 03, 2020 | 22.07 | 22.31 | 21.69 | 21.79 | 217,163 | -0.30(-1.35%) |
Dec 02, 2020 | 21.77 | 22.24 | 21.70 | 22.09 | 285,197 | +0.39(+1.79%) |
Dec 01, 2020 | 21.48 | 21.97 | 21.26 | 21.70 | 572,659 | +0.59(+2.78%) |
Nov 30, 2020 | 22.14 | 22.16 | 21.04 | 21.11 | 501,302 | -1.13(-5.08%) |
Nov 27, 2020 | 22.45 | 22.45 | 21.82 | 22.24 | 133,701 | -0.33(-1.44%) |
Nov 25, 2020 | 22.93 | 22.93 | 22.41 | 22.57 | 247,813 | -0.48(-2.08%) |
Nov 24, 2020 | 22.29 | 23.28 | 22.20 | 23.05 | 374,616 | +1.14(+5.20%) |
Nov 23, 2020 | 22.24 | 22.33 | 21.87 | 21.91 | 333,849 | -0.05(-0.21%) |
Nov 20, 2020 | 21.76 | 22.06 | 21.73 | 21.96 | 286,329 | -0.05(-0.21%) |
Nov 19, 2020 | 21.97 | 22.07 | 21.85 | 22.00 | 287,140 | -0.14(-0.65%) |
Nov 18, 2020 | 22.87 | 22.98 | 22.11 | 22.14 | 415,554 | -0.52(-2.31%) |
Nov 17, 2020 | 22.82 | 22.87 | 22.43 | 22.67 | 469,394 | -0.45(-1.95%) |
Nov 16, 2020 | 22.59 | 23.15 | 22.36 | 23.12 | 484,907 | +1.21(+5.53%) |
Nov 13, 2020 | 21.78 | 22.15 | 21.41 | 21.91 | 422,466 | +0.43(+2.02%) |
Nov 12, 2020 | 20.81 | 21.50 | 20.47 | 21.48 | 705,818 | +0.36(+1.71%) |
Nov 11, 2020 | 21.51 | 21.51 | 20.47 | 21.11 | 465,107 | -0.25(-1.18%) |
Nov 10, 2020 | 21.24 | 21.74 | 20.97 | 21.37 | 835,108 | +0.51(+2.42%) |
Nov 09, 2020 | 20.83 | 21.68 | 20.46 | 20.86 | 890,947 | +1.95(+10.32%) |
Nov 06, 2020 | 19.34 | 19.55 | 18.86 | 18.91 | 406,307 | -0.47(-2.42%) |
Nov 05, 2020 | 19.11 | 19.80 | 19.11 | 19.38 | 412,904 | +0.34(+1.80%) |
Nov 04, 2020 | 20.12 | 20.12 | 19.00 | 19.04 | 371,610 | -1.64(-7.92%) |
Nov 03, 2020 | 20.31 | 20.79 | 20.12 | 20.67 | 426,914 | +0.77(+3.86%) |
Nov 02, 2020 | 19.32 | 19.90 | 19.15 | 19.90 | 365,762 | +0.87(+4.56%) |
Oct 30, 2020 | 19.20 | 19.50 | 18.88 | 19.04 | 618,788 | -0.20(-1.02%) |
Oct 29, 2020 | 18.80 | 19.38 | 18.65 | 19.23 | 352,791 | +0.19(+0.99%) |
Oct 28, 2020 | 19.32 | 19.81 | 19.01 | 19.05 | 288,505 | -0.76(-3.84%) |
Oct 27, 2020 | 20.26 | 20.43 | 19.78 | 19.81 | 223,459 | -0.51(-2.51%) |
Oct 26, 2020 | 20.48 | 20.48 | 20.07 | 20.32 | 310,420 | -0.46(-2.20%) |
Oct 23, 2020 | 20.66 | 20.98 | 20.55 | 20.77 | 238,546 | +0.35(+1.71%) |
Oct 22, 2020 | 20.05 | 20.57 | 19.96 | 20.42 | 399,013 | +0.44(+2.19%) |
Oct 21, 2020 | 19.88 | 20.28 | 19.88 | 19.98 | 253,121 | -0.02(-0.09%) |
Oct 20, 2020 | 19.98 | 20.41 | 19.87 | 20.00 | 297,813 | +0.21(+1.08%) |
Oct 19, 2020 | 20.18 | 20.54 | 19.74 | 19.79 | 372,194 | -0.32(-1.60%) |
Oct 16, 2020 | 20.15 | 20.51 | 19.88 | 20.11 | 418,602 | -0.27(-1.32%) |
Oct 15, 2020 | 20.23 | 20.79 | 19.93 | 20.38 | 451,599 | +0.08(+0.40%) |
Oct 14, 2020 | 20.43 | 20.79 | 20.25 | 20.30 | 371,691 | -0.24(-1.18%) |
Oct 13, 2020 | 20.81 | 21.04 | 20.34 | 20.54 | 361,402 | -0.66(-3.12%) |
Oct 12, 2020 | 20.57 | 21.25 | 20.55 | 21.20 | 474,582 | +0.45(+2.15%) |
Oct 09, 2020 | 20.85 | 20.94 | 20.43 | 20.75 | 303,970 | +0.12(+0.56%) |
Oct 08, 2020 | 20.54 | 20.88 | 20.32 | 20.64 | 258,258 | +0.20(+0.96%) |
Oct 07, 2020 | 20.32 | 20.62 | 20.24 | 20.44 | 395,863 | +0.41(+2.05%) |
Oct 06, 2020 | 19.96 | 20.66 | 19.79 | 20.03 | 403,286 | +0.29(+1.49%) |
Oct 05, 2020 | 19.45 | 19.75 | 19.28 | 19.73 | 281,172 | +0.52(+2.70%) |
Oct 02, 2020 | 18.29 | 19.35 | 18.29 | 19.22 | 346,132 | +0.53(+2.82%) |