Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.22 | 15.50 | 14.95 | 15.39 | 871,280 | +0.20(+1.32%) |
Jul 29, 2021 | 15.63 | 15.99 | 15.15 | 15.19 | 606,202 | -0.39(-2.50%) |
Jul 28, 2021 | 15.14 | 15.99 | 15.14 | 15.58 | 605,239 | +0.39(+2.57%) |
Jul 27, 2021 | 15.36 | 15.55 | 14.78 | 15.19 | 1,016,139 | -0.22(-1.43%) |
Jul 26, 2021 | 15.59 | 15.98 | 15.17 | 15.41 | 541,703 | -0.19(-1.22%) |
Jul 23, 2021 | 16.89 | 17.00 | 15.55 | 15.60 | 836,528 | -1.19(-7.09%) |
Jul 22, 2021 | 17.71 | 17.77 | 16.77 | 16.79 | 858,980 | -1.01(-5.67%) |
Jul 21, 2021 | 17.82 | 18.17 | 17.59 | 17.80 | 309,406 | -0.14(-0.78%) |
Jul 20, 2021 | 17.21 | 18.22 | 17.15 | 17.94 | 675,110 | +0.76(+4.42%) |
Jul 19, 2021 | 17.03 | 17.56 | 16.79 | 17.18 | 405,777 | -0.27(-1.55%) |
Jul 16, 2021 | 18.06 | 18.39 | 17.36 | 17.45 | 342,156 | -0.23(-1.30%) |
Jul 15, 2021 | 17.76 | 18.41 | 17.37 | 17.68 | 804,535 | -0.18(-1.01%) |
Jul 14, 2021 | 18.26 | 18.32 | 17.65 | 17.86 | 817,574 | -0.46(-2.51%) |
Jul 13, 2021 | 18.80 | 18.89 | 18.25 | 18.32 | 1,123,189 | -0.47(-2.50%) |
Jul 12, 2021 | 19.26 | 19.37 | 18.72 | 18.79 | 537,366 | -0.48(-2.49%) |
Jul 09, 2021 | 19.27 | 19.46 | 18.57 | 19.27 | 673,624 | +0.23(+1.21%) |
Jul 08, 2021 | 19.02 | 19.59 | 18.77 | 19.04 | 467,472 | -0.21(-1.09%) |
Jul 07, 2021 | 19.74 | 19.79 | 19.00 | 19.25 | 524,244 | -0.61(-3.07%) |
Jul 06, 2021 | 20.40 | 20.75 | 19.70 | 19.86 | 616,568 | -0.63(-3.07%) |
Jul 02, 2021 | 21.55 | 21.55 | 20.47 | 20.49 | 287,414 | -0.88(-4.12%) |
Jul 01, 2021 | 21.26 | 21.68 | 20.85 | 21.37 | 340,686 | +0.22(+1.04%) |
Jun 30, 2021 | 21.05 | 21.46 | 20.43 | 21.15 | 563,376 | +0.02(+0.09%) |
Jun 29, 2021 | 22.33 | 22.47 | 21.10 | 21.13 | 497,051 | -1.39(-6.17%) |
Jun 28, 2021 | 23.72 | 23.75 | 22.42 | 22.52 | 340,655 | -1.16(-4.90%) |
Jun 25, 2021 | 23.10 | 23.74 | 22.64 | 23.68 | 537,400 | +0.60(+2.60%) |
Jun 24, 2021 | 22.45 | 23.13 | 22.24 | 23.08 | 488,043 | +0.84(+3.78%) |
Jun 23, 2021 | 23.31 | 23.57 | 21.90 | 22.24 | 482,289 | -1.18(-5.04%) |
Jun 22, 2021 | 24.20 | 24.32 | 23.31 | 23.42 | 430,196 | -0.85(-3.50%) |
Jun 21, 2021 | 24.83 | 24.83 | 23.94 | 24.27 | 361,612 | -0.45(-1.82%) |
Jun 18, 2021 | 24.56 | 24.83 | 23.93 | 24.72 | 517,281 | -0.07(-0.28%) |
Jun 17, 2021 | 25.02 | 25.22 | 24.53 | 24.79 | 177,281 | -0.09(-0.36%) |
Jun 16, 2021 | 24.89 | 25.52 | 24.09 | 24.88 | 260,059 | +0.08(+0.32%) |
Jun 15, 2021 | 25.54 | 25.54 | 24.00 | 24.80 | 353,957 | -0.94(-3.65%) |
Jun 14, 2021 | 26.48 | 26.77 | 25.49 | 25.74 | 605,341 | -0.63(-2.39%) |
Jun 11, 2021 | 25.49 | 26.44 | 25.01 | 26.37 | 527,220 | +0.99(+3.90%) |
Jun 10, 2021 | 24.05 | 25.53 | 23.67 | 25.38 | 410,965 | +1.26(+5.22%) |
Jun 09, 2021 | 23.28 | 25.30 | 23.21 | 24.12 | 1,126,204 | +1.50(+6.63%) |
Jun 08, 2021 | 21.46 | 22.76 | 20.88 | 22.62 | 650,484 | +1.45(+6.85%) |
Jun 07, 2021 | 20.60 | 21.83 | 20.54 | 21.17 | 509,692 | +0.32(+1.53%) |
Jun 04, 2021 | 21.28 | 21.50 | 20.56 | 20.85 | 309,043 | -0.32(-1.51%) |
Jun 03, 2021 | 21.19 | 22.03 | 20.91 | 21.17 | 503,051 | -0.11(-0.52%) |
Jun 02, 2021 | 20.07 | 21.29 | 19.90 | 21.28 | 581,488 | +1.15(+5.71%) |
Jun 01, 2021 | 19.85 | 20.32 | 19.58 | 20.13 | 332,973 | +0.22(+1.10%) |
May 28, 2021 | 20.22 | 20.77 | 19.86 | 19.91 | 373,993 | -0.29(-1.44%) |
May 27, 2021 | 20.18 | 20.30 | 19.55 | 20.20 | 519,304 | +0.23(+1.15%) |
May 26, 2021 | 19.70 | 20.21 | 19.14 | 19.97 | 784,880 | +0.57(+2.94%) |
May 25, 2021 | 20.33 | 20.59 | 19.39 | 19.40 | 481,699 | -0.87(-4.29%) |
May 24, 2021 | 21.00 | 21.00 | 19.66 | 20.27 | 572,824 | -0.49(-2.36%) |
May 21, 2021 | 20.78 | 21.27 | 20.21 | 20.76 | 621,825 | +0.28(+1.37%) |
May 20, 2021 | 20.40 | 20.82 | 19.98 | 20.48 | 408,120 | +0.03(+0.15%) |
May 19, 2021 | 20.40 | 20.55 | 19.64 | 20.45 | 827,485 | +0.05(+0.25%) |
May 18, 2021 | 21.00 | 21.10 | 19.84 | 20.40 | 1,131,028 | -0.47(-2.25%) |
May 17, 2021 | 22.71 | 22.71 | 20.71 | 20.87 | 1,732,896 | -2.01(-8.78%) |
May 14, 2021 | 22.61 | 23.19 | 22.12 | 22.88 | 514,914 | +0.48(+2.14%) |
May 13, 2021 | 23.15 | 23.42 | 21.45 | 22.40 | 505,945 | -0.63(-2.74%) |
May 12, 2021 | 21.77 | 23.24 | 21.47 | 23.03 | 758,089 | +1.06(+4.82%) |
May 11, 2021 | 21.33 | 22.53 | 21.18 | 21.97 | 925,330 | -0.18(-0.81%) |
May 10, 2021 | 22.78 | 22.90 | 21.93 | 22.15 | 782,358 | -0.14(-0.63%) |
May 07, 2021 | 21.00 | 22.42 | 20.81 | 22.29 | 897,839 | +1.49(+7.16%) |
May 06, 2021 | 19.65 | 20.91 | 19.57 | 20.80 | 1,494,948 | +0.79(+3.95%) |
May 05, 2021 | 18.39 | 20.44 | 18.01 | 20.01 | 6,334,173 | -5.58(-21.81%) |
May 04, 2021 | 26.62 | 26.81 | 25.25 | 25.59 | 816,269 | -1.11(-4.16%) |
May 03, 2021 | 27.01 | 27.28 | 26.43 | 26.70 | 437,801 | -0.25(-0.93%) |
Apr 30, 2021 | 27.23 | 28.03 | 26.80 | 26.95 | 238,300 | -0.36(-1.32%) |
Apr 29, 2021 | 27.79 | 28.04 | 27.16 | 27.31 | 348,712 | -0.15(-0.55%) |
Apr 28, 2021 | 27.23 | 27.79 | 26.64 | 27.46 | 442,306 | +0.01(+0.04%) |
Apr 27, 2021 | 28.39 | 28.62 | 26.67 | 27.45 | 1,089,641 | -1.24(-4.32%) |
Apr 26, 2021 | 27.59 | 28.75 | 27.32 | 28.69 | 361,078 | +1.18(+4.29%) |
Apr 23, 2021 | 28.63 | 28.78 | 27.49 | 27.51 | 289,500 | -0.71(-2.52%) |
Apr 22, 2021 | 27.50 | 28.63 | 27.08 | 28.22 | 340,147 | +0.38(+1.36%) |
Apr 21, 2021 | 27.46 | 27.85 | 26.95 | 27.84 | 303,385 | +0.30(+1.09%) |
Apr 20, 2021 | 26.96 | 27.66 | 26.63 | 27.54 | 306,780 | +0.65(+2.42%) |
Apr 19, 2021 | 27.00 | 27.02 | 26.46 | 26.89 | 234,108 | -0.13(-0.48%) |
Apr 16, 2021 | 27.01 | 27.29 | 25.94 | 27.02 | 317,000 | -0.02(-0.07%) |
Apr 15, 2021 | 27.21 | 27.76 | 26.90 | 27.04 | 760,542 | -0.11(-0.41%) |
Apr 14, 2021 | 26.26 | 27.60 | 26.03 | 27.15 | 550,771 | +0.94(+3.59%) |
Apr 13, 2021 | 26.05 | 26.45 | 25.20 | 26.21 | 469,074 | +0.19(+0.73%) |
Apr 12, 2021 | 26.39 | 26.75 | 25.65 | 26.02 | 637,745 | -0.93(-3.45%) |
Apr 09, 2021 | 28.02 | 28.11 | 26.83 | 26.95 | 356,400 | -1.27(-4.50%) |
Apr 08, 2021 | 27.53 | 28.55 | 27.33 | 28.22 | 489,133 | +0.66(+2.39%) |
Apr 07, 2021 | 27.80 | 28.35 | 27.37 | 27.56 | 422,792 | -0.19(-0.68%) |
Apr 06, 2021 | 28.71 | 29.29 | 27.69 | 27.75 | 388,547 | -0.94(-3.28%) |
Apr 05, 2021 | 28.96 | 29.08 | 27.65 | 28.69 | 489,804 | -0.02(-0.07%) |
Apr 01, 2021 | 28.22 | 29.07 | 27.80 | 28.71 | 261,600 | +0.66(+2.35%) |
Mar 31, 2021 | 27.48 | 28.44 | 27.37 | 28.05 | 345,388 | +0.61(+2.22%) |
Mar 30, 2021 | 27.50 | 28.39 | 26.84 | 27.44 | 364,525 | -0.28(-1.01%) |
Mar 29, 2021 | 27.38 | 28.50 | 26.52 | 27.72 | 531,833 | +0.33(+1.20%) |
Mar 26, 2021 | 28.03 | 28.03 | 26.57 | 27.39 | 462,500 | -0.67(-2.39%) |
Mar 25, 2021 | 26.60 | 28.20 | 26.24 | 28.06 | 454,208 | +1.12(+4.16%) |
Mar 24, 2021 | 28.29 | 28.55 | 26.68 | 26.94 | 669,155 | -1.35(-4.77%) |
Mar 23, 2021 | 29.30 | 30.02 | 28.03 | 28.29 | 457,967 | -1.38(-4.65%) |
Mar 22, 2021 | 29.81 | 30.46 | 29.00 | 29.67 | 322,595 | +0.28(+0.95%) |
Mar 19, 2021 | 28.21 | 29.67 | 27.93 | 29.39 | 1,268,100 | +1.06(+3.74%) |
Mar 18, 2021 | 29.71 | 30.34 | 28.25 | 28.33 | 551,082 | -1.77(-5.88%) |
Mar 17, 2021 | 28.95 | 30.41 | 28.52 | 30.10 | 539,075 | +0.75(+2.56%) |
Mar 16, 2021 | 31.12 | 32.00 | 28.95 | 29.35 | 517,382 | -1.64(-5.29%) |
Mar 15, 2021 | 30.51 | 31.25 | 29.82 | 30.99 | 387,461 | +0.65(+2.14%) |
Mar 12, 2021 | 29.22 | 30.58 | 29.16 | 30.34 | 420,300 | +0.95(+3.23%) |
Mar 11, 2021 | 30.50 | 30.67 | 29.05 | 29.39 | 548,095 | -0.82(-2.71%) |
Mar 10, 2021 | 30.38 | 30.80 | 29.25 | 30.21 | 503,485 | +0.15(+0.50%) |
Mar 09, 2021 | 29.50 | 31.45 | 29.50 | 30.06 | 589,075 | +0.84(+2.87%) |
Mar 08, 2021 | 29.13 | 30.49 | 28.33 | 29.22 | 640,465 | +0.18(+0.62%) |
Mar 05, 2021 | 27.90 | 29.34 | 27.18 | 29.04 | 805,300 | +1.58(+5.75%) |
Mar 04, 2021 | 27.49 | 27.95 | 26.08 | 27.46 | 683,413 | -0.03(-0.11%) |
Mar 03, 2021 | 27.51 | 28.37 | 27.26 | 27.49 | 456,521 | -0.27(-0.97%) |
Mar 02, 2021 | 28.53 | 28.97 | 27.60 | 27.76 | 700,853 | -0.76(-2.66%) |
Mar 01, 2021 | 28.41 | 28.72 | 27.50 | 28.52 | 679,636 | +1.13(+4.13%) |
Feb 26, 2021 | 27.89 | 28.24 | 26.23 | 27.39 | 704,600 | -0.29(-1.05%) |
Feb 25, 2021 | 28.70 | 29.70 | 27.38 | 27.68 | 555,447 | -0.87(-3.05%) |
Feb 24, 2021 | 29.15 | 30.31 | 27.55 | 28.55 | 815,004 | +0.67(+2.40%) |
Feb 23, 2021 | 28.35 | 29.00 | 27.40 | 27.88 | 832,498 | -0.72(-2.52%) |
Feb 22, 2021 | 28.99 | 30.39 | 28.50 | 28.60 | 557,807 | -0.95(-3.21%) |
Feb 19, 2021 | 30.27 | 31.71 | 29.38 | 29.55 | 921,100 | -0.58(-1.92%) |
Feb 18, 2021 | 28.78 | 31.17 | 28.53 | 30.13 | 705,642 | +0.12(+0.40%) |
Feb 17, 2021 | 28.71 | 30.30 | 28.26 | 30.01 | 647,315 | +1.61(+5.67%) |
Feb 16, 2021 | 29.76 | 30.30 | 28.25 | 28.40 | 775,938 | -1.46(-4.89%) |
Feb 12, 2021 | 30.19 | 30.66 | 29.11 | 29.86 | 997,200 | -0.88(-2.86%) |
Feb 11, 2021 | 31.99 | 32.81 | 30.13 | 30.74 | 850,406 | -1.43(-4.45%) |
Feb 10, 2021 | 33.75 | 34.03 | 31.82 | 32.17 | 924,585 | -1.20(-3.60%) |
Feb 09, 2021 | 34.36 | 35.95 | 33.19 | 33.37 | 1,143,603 | -3.52(-9.54%) |
Feb 08, 2021 | 34.50 | 36.90 | 34.10 | 36.89 | 675,275 | +2.81(+8.25%) |
Feb 05, 2021 | 34.05 | 34.24 | 33.34 | 34.08 | 614,300 | +0.53(+1.58%) |
Feb 04, 2021 | 33.46 | 34.18 | 32.43 | 33.55 | 609,258 | +0.39(+1.18%) |
Feb 03, 2021 | 34.82 | 35.71 | 33.12 | 33.16 | 614,513 | -1.33(-3.86%) |
Feb 02, 2021 | 33.26 | 34.78 | 33.11 | 34.49 | 745,584 | +1.31(+3.95%) |
Feb 01, 2021 | 34.89 | 34.89 | 32.10 | 33.18 | 1,102,843 | +1.69(+5.37%) |
Jan 29, 2021 | 32.79 | 33.65 | 31.14 | 31.49 | 642,800 | -0.63(-1.96%) |
Jan 28, 2021 | 34.83 | 35.95 | 31.43 | 32.12 | 1,585,190 | -2.90(-8.28%) |
Jan 27, 2021 | 30.93 | 39.49 | 30.81 | 35.02 | 4,824,345 | +3.72(+11.88%) |
Jan 26, 2021 | 29.00 | 31.43 | 28.84 | 31.30 | 1,355,566 | +2.50(+8.68%) |
Jan 25, 2021 | 26.18 | 28.89 | 25.87 | 28.80 | 1,211,742 | +2.87(+11.07%) |
Jan 22, 2021 | 25.41 | 26.38 | 25.19 | 25.93 | 929,300 | +0.48(+1.89%) |
Jan 21, 2021 | 25.35 | 26.31 | 24.81 | 25.45 | 708,527 | +0.05(+0.20%) |
Jan 20, 2021 | 25.03 | 25.81 | 24.73 | 25.40 | 787,199 | +0.28(+1.11%) |
Jan 19, 2021 | 26.16 | 26.19 | 24.76 | 25.12 | 1,212,985 | -0.43(-1.68%) |
Jan 15, 2021 | 26.32 | 26.84 | 25.54 | 25.55 | 1,072,700 | -1.20(-4.49%) |
Jan 14, 2021 | 27.12 | 27.75 | 26.37 | 26.75 | 1,126,805 | -0.16(-0.59%) |
Jan 13, 2021 | 29.76 | 30.17 | 26.50 | 26.91 | 2,694,837 | -3.37(-11.13%) |
Jan 12, 2021 | 31.82 | 31.82 | 29.80 | 30.28 | 410,512 | -1.08(-3.44%) |
Jan 11, 2021 | 31.23 | 31.99 | 30.10 | 31.36 | 375,438 | +0.31(+1.00%) |
Jan 08, 2021 | 31.09 | 31.40 | 29.82 | 31.05 | 522,800 | +0.19(+0.62%) |
Jan 07, 2021 | 29.42 | 31.40 | 29.02 | 30.86 | 794,397 | +1.94(+6.71%) |
Jan 06, 2021 | 29.23 | 29.88 | 28.20 | 28.92 | 575,089 | +0.17(+0.59%) |
Jan 05, 2021 | 28.25 | 29.94 | 27.86 | 28.75 | 865,693 | +1.04(+3.75%) |
Jan 04, 2021 | 26.09 | 27.98 | 26.09 | 27.71 | 729,373 | +1.71(+6.58%) |
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 491,409 | -2.15(-7.64%) | |
Dec 30, 2020 | 27.11 | 28.70 | 27.11 | 28.15 | 491,409 | +1.02(+3.76%) |
Dec 29, 2020 | 27.92 | 28.09 | 27.10 | 27.13 | 501,334 | -0.59(-2.13%) |
Dec 28, 2020 | 29.51 | 29.60 | 27.63 | 27.72 | 530,478 | -1.58(-5.39%) |
Dec 24, 2020 | 28.42 | 30.35 | 28.23 | 29.30 | 480,700 | +1.14(+4.05%) |
Dec 23, 2020 | 28.88 | 28.93 | 27.54 | 28.16 | 507,719 | -0.51(-1.78%) |
Dec 22, 2020 | 28.53 | 29.15 | 27.52 | 28.67 | 497,753 | +0.05(+0.17%) |
Dec 21, 2020 | 27.73 | 28.63 | 26.91 | 28.62 | 786,708 | +0.42(+1.49%) |
Dec 18, 2020 | 29.75 | 29.91 | 28.00 | 28.20 | 1,436,900 | -1.42(-4.79%) |
Dec 17, 2020 | 28.81 | 30.28 | 28.51 | 29.62 | 727,003 | +0.86(+2.99%) |
Dec 16, 2020 | 28.37 | 29.50 | 27.16 | 28.76 | 895,919 | +0.59(+2.09%) |
Dec 15, 2020 | 29.52 | 30.76 | 27.30 | 28.17 | 789,269 | -1.41(-4.77%) |
Dec 14, 2020 | 29.60 | 31.81 | 29.20 | 29.58 | 588,324 | +0.43(+1.48%) |
Dec 11, 2020 | 28.60 | 29.99 | 28.56 | 29.15 | 470,400 | +0.08(+0.28%) |
Dec 10, 2020 | 29.34 | 29.77 | 28.67 | 29.07 | 403,563 | -0.26(-0.89%) |
Dec 09, 2020 | 29.72 | 29.76 | 28.30 | 29.33 | 456,005 | -0.19(-0.64%) |
Dec 08, 2020 | 28.48 | 29.74 | 28.29 | 29.52 | 395,259 | +0.96(+3.36%) |
Dec 07, 2020 | 30.17 | 30.30 | 28.45 | 28.56 | 469,153 | -1.61(-5.34%) |
Dec 04, 2020 | 29.71 | 30.46 | 29.16 | 30.17 | 281,900 | +0.67(+2.27%) |
Dec 03, 2020 | 29.51 | 30.14 | 29.34 | 29.50 | 395,477 | -0.22(-0.74%) |
Dec 02, 2020 | 28.30 | 29.85 | 27.74 | 29.72 | 439,544 | +1.28(+4.50%) |
Dec 01, 2020 | 28.81 | 29.64 | 28.32 | 28.44 | 430,254 | +0.12(+0.42%) |
Nov 30, 2020 | 27.10 | 28.76 | 27.10 | 28.32 | 506,944 | +1.30(+4.81%) |
Nov 27, 2020 | 27.16 | 27.88 | 26.85 | 27.02 | 327,100 | +0.04(+0.15%) |
Nov 25, 2020 | 27.50 | 28.24 | 26.86 | 26.98 | 701,600 | -0.57(-2.07%) |
Nov 24, 2020 | 27.36 | 28.47 | 27.30 | 27.55 | 1,048,196 | +0.21(+0.77%) |
Nov 23, 2020 | 28.28 | 28.28 | 26.88 | 27.34 | 464,470 | -0.47(-1.69%) |
Nov 20, 2020 | 29.44 | 29.44 | 27.78 | 27.81 | 501,200 | -1.71(-5.79%) |
Nov 19, 2020 | 28.70 | 29.92 | 28.47 | 29.52 | 327,401 | +0.38(+1.30%) |
Nov 18, 2020 | 30.60 | 30.99 | 28.94 | 29.14 | 615,487 | -0.99(-3.29%) |
Nov 17, 2020 | 29.98 | 30.31 | 29.01 | 30.13 | 712,071 | +0.05(+0.17%) |
Nov 16, 2020 | 29.38 | 30.44 | 28.89 | 30.08 | 885,264 | +1.39(+4.84%) |
Nov 13, 2020 | 28.01 | 29.20 | 27.67 | 28.69 | 550,200 | +0.86(+3.09%) |
Nov 12, 2020 | 27.80 | 29.00 | 27.58 | 27.83 | 776,789 | +0.25(+0.91%) |
Nov 11, 2020 | 27.11 | 28.33 | 25.61 | 27.58 | 2,109,491 | -1.32(-4.57%) |
Nov 10, 2020 | 28.73 | 29.40 | 27.85 | 28.90 | 880,057 | +1.14(+4.13%) |
Nov 09, 2020 | 26.48 | 28.27 | 26.26 | 27.75 | 1,071,302 | +2.50(+9.92%) |
Nov 06, 2020 | 26.98 | 27.04 | 25.06 | 25.25 | 562,400 | -1.87(-6.90%) |
Nov 05, 2020 | 27.09 | 27.43 | 26.27 | 27.12 | 714,683 | +1.49(+5.81%) |
Nov 04, 2020 | 24.50 | 26.36 | 24.50 | 25.63 | 1,152,633 | +1.43(+5.91%) |
Nov 03, 2020 | 25.71 | 26.57 | 23.90 | 24.20 | 4,464,111 | -4.79(-16.52%) |
Nov 02, 2020 | 30.05 | 30.63 | 28.55 | 28.99 | 704,224 | -0.98(-3.27%) |
Oct 30, 2020 | 31.44 | 31.54 | 29.66 | 29.97 | 713,700 | -1.39(-4.43%) |
Oct 29, 2020 | 30.60 | 31.98 | 29.84 | 31.36 | 760,296 | +0.87(+2.85%) |
Oct 28, 2020 | 30.87 | 31.14 | 30.10 | 30.49 | 794,715 | -0.91(-2.90%) |
Oct 27, 2020 | 31.73 | 32.26 | 31.10 | 31.40 | 418,468 | -0.28(-0.88%) |
Oct 26, 2020 | 31.67 | 32.29 | 31.06 | 31.68 | 414,202 | -0.63(-1.95%) |
Oct 23, 2020 | 32.23 | 32.80 | 31.34 | 32.31 | 345,900 | +0.46(+1.44%) |
Oct 22, 2020 | 32.12 | 32.91 | 31.43 | 31.85 | 494,894 | -0.39(-1.21%) |
Oct 21, 2020 | 33.43 | 33.73 | 32.11 | 32.24 | 434,964 | -1.27(-3.79%) |
Oct 20, 2020 | 34.00 | 34.43 | 33.40 | 33.51 | 197,690 | -0.44(-1.30%) |
Oct 19, 2020 | 35.22 | 35.22 | 33.59 | 33.95 | 532,628 | -1.17(-3.33%) |
Oct 16, 2020 | 34.71 | 35.50 | 34.71 | 35.12 | 350,600 | +0.40(+1.15%) |
Oct 15, 2020 | 33.20 | 35.03 | 32.75 | 34.72 | 379,284 | +0.94(+2.78%) |
Oct 14, 2020 | 32.33 | 34.06 | 32.00 | 33.78 | 567,215 | +1.66(+5.17%) |
Oct 13, 2020 | 32.48 | 33.10 | 32.05 | 32.12 | 519,653 | -0.49(-1.50%) |
Oct 12, 2020 | 33.81 | 33.97 | 32.40 | 32.61 | 703,075 | -1.20(-3.55%) |
Oct 09, 2020 | 33.82 | 34.05 | 32.75 | 33.81 | 572,000 | +0.07(+0.21%) |
Oct 08, 2020 | 35.23 | 35.51 | 33.44 | 33.74 | 510,965 | -1.16(-3.32%) |
Oct 07, 2020 | 34.62 | 35.42 | 34.30 | 34.90 | 464,806 | +0.14(+0.40%) |
Oct 06, 2020 | 35.66 | 35.97 | 34.50 | 34.76 | 459,406 | -0.79(-2.22%) |
Oct 05, 2020 | 34.56 | 36.18 | 34.56 | 35.55 | 360,440 | +1.37(+4.01%) |
Oct 02, 2020 | 35.20 | 35.76 | 34.10 | 34.18 | 427,400 | -1.58(-4.42%) |
Oct 01, 2020 | 37.38 | 37.97 | 35.64 | 35.76 | 412,880 | -1.41(-3.79%) |
Sep 30, 2020 | 37.22 | 37.97 | 36.79 | 37.17 | 681,469 | -0.29(-0.77%) |
Sep 29, 2020 | 36.40 | 37.66 | 35.51 | 37.46 | 309,433 | +0.34(+0.92%) |
Sep 28, 2020 | 37.84 | 37.84 | 36.93 | 37.12 | 273,078 | -0.40(-1.07%) |
Sep 25, 2020 | 35.60 | 37.70 | 35.60 | 37.52 | 322,000 | +1.47(+4.08%) |
Sep 24, 2020 | 35.34 | 37.21 | 34.06 | 36.05 | 434,036 | +0.74(+2.10%) |
Sep 23, 2020 | 37.30 | 37.88 | 35.19 | 35.31 | 493,404 | -2.10(-5.61%) |
Sep 22, 2020 | 37.59 | 38.50 | 36.21 | 37.41 | 505,582 | +0.02(+0.05%) |
Sep 21, 2020 | 38.27 | 38.55 | 36.88 | 37.39 | 527,427 | -1.81(-4.62%) |
Sep 18, 2020 | 38.14 | 40.20 | 37.61 | 39.20 | 996,600 | +1.36(+3.59%) |
Sep 17, 2020 | 36.71 | 38.29 | 36.37 | 37.84 | 410,857 | +0.49(+1.31%) |
Sep 16, 2020 | 37.45 | 38.09 | 36.90 | 37.35 | 340,268 | +0.22(+0.59%) |
Sep 15, 2020 | 38.75 | 38.89 | 36.96 | 37.13 | 388,276 | -1.67(-4.30%) |
Sep 14, 2020 | 38.50 | 40.20 | 38.03 | 38.80 | 539,969 | +0.96(+2.54%) |
Sep 11, 2020 | 38.58 | 39.00 | 37.02 | 37.84 | 268,100 | -0.70(-1.82%) |
Sep 10, 2020 | 37.98 | 39.25 | 37.98 | 38.54 | 313,568 | +0.56(+1.47%) |
Sep 09, 2020 | 38.10 | 38.68 | 37.25 | 37.98 | 227,455 | +0.28(+0.74%) |
Sep 08, 2020 | 37.01 | 38.64 | 36.68 | 37.70 | 838,638 | -0.30(-0.79%) |
Sep 04, 2020 | 35.99 | 38.41 | 35.96 | 38.00 | 541,800 | +1.94(+5.38%) |
Sep 03, 2020 | 36.94 | 37.34 | 35.93 | 36.06 | 686,274 | -0.83(-2.25%) |
Sep 02, 2020 | 35.55 | 37.16 | 35.42 | 36.89 | 448,581 | +1.14(+3.19%) |
Sep 01, 2020 | 35.80 | 36.13 | 34.89 | 35.75 | 532,102 | -0.35(-0.97%) |
Aug 31, 2020 | 32.62 | 36.55 | 32.60 | 36.10 | 930,834 | +3.62(+11.15%) |
Aug 28, 2020 | 34.30 | 34.51 | 31.95 | 32.48 | 462,900 | -1.52(-4.47%) |
Aug 27, 2020 | 32.87 | 34.92 | 32.87 | 34.00 | 494,302 | +1.27(+3.88%) |
Aug 26, 2020 | 32.09 | 33.33 | 32.09 | 32.73 | 435,486 | +0.65(+2.03%) |
Aug 25, 2020 | 31.00 | 32.20 | 30.54 | 32.08 | 521,261 | +0.90(+2.89%) |
Aug 24, 2020 | 31.94 | 32.40 | 30.90 | 31.18 | 676,993 | -1.03(-3.20%) |
Aug 21, 2020 | 33.77 | 33.98 | 31.75 | 32.21 | 814,000 | -1.73(-5.10%) |
Aug 20, 2020 | 33.53 | 34.68 | 33.28 | 33.94 | 676,682 | +0.20(+0.59%) |
Aug 19, 2020 | 33.38 | 34.19 | 33.35 | 33.74 | 558,794 | +0.11(+0.33%) |
Aug 18, 2020 | 33.89 | 34.39 | 33.21 | 33.63 | 643,758 | +0.25(+0.75%) |
Aug 17, 2020 | 32.63 | 34.48 | 32.44 | 33.38 | 857,221 | +0.57(+1.74%) |
Aug 14, 2020 | 33.13 | 33.70 | 32.41 | 32.81 | 721,500 | -0.41(-1.23%) |
Aug 13, 2020 | 33.85 | 34.18 | 32.84 | 33.22 | 828,672 | -0.47(-1.40%) |
Aug 12, 2020 | 33.53 | 34.44 | 33.34 | 33.69 | 911,466 | +0.21(+0.63%) |
Aug 11, 2020 | 35.94 | 36.20 | 32.63 | 33.48 | 1,932,484 | -3.52(-9.51%) |
Aug 10, 2020 | 38.09 | 38.50 | 36.30 | 37.00 | 986,563 | -1.00(-2.63%) |
Aug 07, 2020 | 38.49 | 39.11 | 37.94 | 38.00 | 645,600 | -0.57(-1.48%) |
Aug 06, 2020 | 38.90 | 39.29 | 38.16 | 38.57 | 719,871 | -0.30(-0.77%) |
Aug 05, 2020 | 39.89 | 39.89 | 38.10 | 38.87 | 900,016 | -0.65(-1.64%) |
Aug 04, 2020 | 40.37 | 40.89 | 38.42 | 39.52 | 428,504 | -0.90(-2.23%) |