Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.37 | 46.04 | 45.16 | 45.17 | 175,335 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,897 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,192 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.70 | 108,268 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,384 | +1.14(+2.69%) |
Aug 24, 2021 | 42.66 | 42.75 | 41.99 | 42.44 | 119,247 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,964 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,047 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.60 | 40.89 | 167,584 | -1.44(-3.39%) |
Aug 18, 2021 | 42.27 | 43.02 | 42.21 | 42.32 | 120,147 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.44 | 42.46 | 140,836 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,325 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,269 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,625 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.62 | 112,602 | +0.59(+1.32%) |
Aug 10, 2021 | 44.06 | 45.22 | 43.85 | 45.03 | 114,616 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,889 | -0.30(-0.68%) |
Aug 06, 2021 | 44.85 | 45.03 | 43.86 | 44.21 | 104,603 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.42 | 89,928 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.69 | 42.47 | 43.13 | 90,750 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,410 | +0.13(+0.29%) |
Aug 02, 2021 | 44.28 | 45.12 | 43.08 | 43.23 | 113,788 | -0.90(-2.03%) |
Jul 30, 2021 | 44.54 | 45.49 | 43.71 | 44.12 | 155,639 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.81 | 153,024 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,006 | +0.57(+1.33%) |
Jul 27, 2021 | 42.86 | 43.63 | 42.69 | 43.24 | 93,888 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,719 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.28 | 41.90 | 43.11 | 95,174 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.47 | 42.32 | 101,650 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.55 | 86,618 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,226 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.83 | 168,309 | -0.74(-1.83%) |
Jul 16, 2021 | 41.77 | 41.84 | 40.45 | 40.57 | 132,867 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,463 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.94 | 108,986 | -0.58(-1.41%) |
Jul 13, 2021 | 42.52 | 42.88 | 41.23 | 41.53 | 197,115 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,815 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,221 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.14 | 149,585 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,901 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,120 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.74 | 43.99 | 79,682 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,304 | +0.63(+1.46%) |
Jun 30, 2021 | 42.88 | 43.93 | 42.48 | 43.48 | 122,778 | +0.48(+1.11%) |
Jun 29, 2021 | 43.28 | 43.62 | 42.91 | 43.00 | 83,254 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,121 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.27 | 43.98 | 887,696 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.48 | 43.36 | 116,823 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,552 | +0.14(+0.32%) |
Jun 22, 2021 | 42.89 | 43.23 | 42.17 | 42.45 | 196,139 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.66 | 42.21 | 43.26 | 221,155 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,317 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,189 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.25 | 44.04 | 44.20 | 297,544 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,872 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,980 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.33 | 47.42 | 110,910 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.87 | 46.26 | 46.30 | 131,187 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,814 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,718 | +0.72(+1.53%) |
Jun 07, 2021 | 45.95 | 47.46 | 45.95 | 47.23 | 203,340 | +1.34(+2.91%) |
Jun 04, 2021 | 46.01 | 46.13 | 45.22 | 45.90 | 97,195 | +0.22(+0.49%) |
Jun 03, 2021 | 45.60 | 46.26 | 44.85 | 45.67 | 202,217 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,626 | -0.76(-1.63%) |
Jun 01, 2021 | 45.67 | 46.98 | 45.31 | 46.70 | 211,493 | +1.11(+2.44%) |
May 28, 2021 | 45.94 | 46.12 | 44.94 | 45.58 | 104,757 | -0.17(-0.36%) |
May 27, 2021 | 44.84 | 45.91 | 44.53 | 45.75 | 177,020 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.48 | 159,276 | +0.84(+1.92%) |
May 25, 2021 | 44.42 | 45.25 | 43.58 | 43.64 | 201,115 | -0.54(-1.21%) |
May 24, 2021 | 44.09 | 44.52 | 43.72 | 44.18 | 135,174 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,160 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.88 | 151,219 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,255 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.50 | 135,251 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.14 | 42.84 | 122,977 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,921 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.96 | 195,393 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,852 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.96 | 41.11 | 292,536 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,588 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.38 | 45.88 | 244,643 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.81 | 44.92 | 168,531 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.43 | 43.34 | 43.88 | 126,463 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,621 | -0.88(-1.96%) |
May 03, 2021 | 45.00 | 45.24 | 43.41 | 44.67 | 283,328 | +0.12(+0.26%) |
Apr 30, 2021 | 43.70 | 45.05 | 43.29 | 44.55 | 385,441 | +0.13(+0.28%) |
Apr 29, 2021 | 45.87 | 47.08 | 43.39 | 44.42 | 354,495 | -0.57(-1.28%) |
Apr 28, 2021 | 44.60 | 45.21 | 43.96 | 45.00 | 210,289 | +0.30(+0.67%) |
Apr 27, 2021 | 44.64 | 45.83 | 44.27 | 44.70 | 172,386 | +0.07(+0.15%) |
Apr 26, 2021 | 43.31 | 45.02 | 43.01 | 44.63 | 204,688 | +1.97(+4.61%) |
Apr 23, 2021 | 42.20 | 43.16 | 41.85 | 42.66 | 134,647 | +0.67(+1.60%) |
Apr 22, 2021 | 42.81 | 43.33 | 41.83 | 41.99 | 143,470 | -0.73(-1.71%) |
Apr 21, 2021 | 41.12 | 42.92 | 40.59 | 42.72 | 181,545 | +1.29(+3.12%) |
Apr 20, 2021 | 42.32 | 42.83 | 40.77 | 41.43 | 228,307 | -1.26(-2.96%) |
Apr 19, 2021 | 44.49 | 44.54 | 42.39 | 42.69 | 182,906 | -2.08(-4.65%) |
Apr 16, 2021 | 44.98 | 45.76 | 44.54 | 44.77 | 178,433 | +0.07(+0.15%) |
Apr 15, 2021 | 44.16 | 44.75 | 43.59 | 44.71 | 128,049 | +1.13(+2.59%) |
Apr 14, 2021 | 43.29 | 44.79 | 43.29 | 43.58 | 226,767 | +0.27(+0.63%) |
Apr 13, 2021 | 42.92 | 44.09 | 42.65 | 43.30 | 187,438 | +0.39(+0.91%) |
Apr 12, 2021 | 43.45 | 43.93 | 41.96 | 42.92 | 211,281 | -0.66(-1.52%) |
Apr 09, 2021 | 42.43 | 43.85 | 42.01 | 43.58 | 311,025 | +1.24(+2.92%) |
Apr 08, 2021 | 41.20 | 42.43 | 40.93 | 42.34 | 314,875 | +1.16(+2.81%) |
Apr 07, 2021 | 42.12 | 42.44 | 41.12 | 41.18 | 161,565 | -0.94(-2.24%) |
Apr 06, 2021 | 43.29 | 43.29 | 42.00 | 42.13 | 180,745 | -1.02(-2.37%) |
Apr 05, 2021 | 43.40 | 43.40 | 42.21 | 43.15 | 174,606 | +0.25(+0.59%) |
Apr 01, 2021 | 42.39 | 43.08 | 41.84 | 42.90 | 219,547 | +1.16(+2.77%) |
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,598 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,949 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,449 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.57 | 228,386 | +0.26(+0.62%) |
Mar 25, 2021 | 41.19 | 42.52 | 41.11 | 42.31 | 304,324 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.86 | 42.02 | 305,882 | -1.28(-2.97%) |
Mar 23, 2021 | 45.47 | 46.12 | 43.05 | 43.30 | 248,282 | -2.70(-5.88%) |
Mar 22, 2021 | 45.48 | 46.06 | 44.86 | 46.01 | 176,439 | +0.82(+1.81%) |
Mar 19, 2021 | 45.08 | 45.87 | 44.30 | 45.19 | 548,662 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.79 | 45.06 | 192,920 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.87 | 45.15 | 46.84 | 263,065 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.51 | 176,840 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.30 | 179,951 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.97 | 245,654 | -0.67(-1.38%) |
Mar 11, 2021 | 48.69 | 49.11 | 48.16 | 48.65 | 336,391 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,474 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,793 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.74 | 45.80 | 268,710 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.46 | 417,921 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,332 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,363 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.83 | 47.40 | 473,243 | -1.92(-3.90%) |
Mar 01, 2021 | 49.99 | 50.15 | 48.67 | 49.32 | 547,451 | +0.44(+0.89%) |
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.88 | 556,708 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,334 | +1.33(+2.66%) |
Feb 24, 2021 | 50.19 | 50.60 | 49.41 | 50.11 | 342,489 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.90 | 374,082 | -2.19(-4.21%) |
Feb 22, 2021 | 50.88 | 52.49 | 50.34 | 52.10 | 225,573 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,474 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,519 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,184 | -1.16(-2.23%) |
Feb 16, 2021 | 52.26 | 52.60 | 51.29 | 51.91 | 244,875 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,249 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.83 | 52.46 | 315,029 | -0.51(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.25 | 52.96 | 378,887 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.89 | 52.26 | 52.95 | 302,865 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,223 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.87 | 233,309 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,227 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.20 | 46.88 | 48.87 | 495,641 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.49 | 45.86 | 48.08 | 516,890 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.07 | 44.94 | 235,370 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,283 | -0.77(-1.74%) |
Jan 28, 2021 | 44.12 | 44.99 | 43.34 | 43.99 | 262,416 | +0.29(+0.67%) |
Jan 27, 2021 | 41.73 | 43.97 | 41.57 | 43.70 | 410,078 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.73 | 43.03 | 222,416 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.79 | 367,345 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.47 | 636,400 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,173 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,936 | +3.15(+7.29%) |
Jan 19, 2021 | 44.09 | 44.50 | 42.21 | 43.18 | 373,189 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,411 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.84 | 43.28 | 43.93 | 334,825 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,433 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.40 | 42.10 | 281,877 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.43 | 41.23 | 42.34 | 224,891 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.14 | 42.18 | 372,100 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.10 | 42.46 | 43.32 | 324,683 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,542 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,781 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.41 | 433,040 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,660 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.77 | 44.59 | 41.76 | 42.56 | 609,660 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,455 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.54 | 46.56 | 47.54 | 807,916 | +1.20(+2.60%) |
Dec 24, 2020 | 45.82 | 46.74 | 45.43 | 46.34 | 336,475 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,540 | +1.54(+3.50%) |
Dec 22, 2020 | 42.10 | 44.10 | 41.76 | 44.10 | 402,099 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,618 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,738 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.44 | 39.82 | 708,606 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.32 | 38.34 | 309,338 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,348 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,626 | +1.17(+3.29%) |
Dec 11, 2020 | 33.99 | 35.42 | 33.94 | 35.37 | 484,430 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.28 | 33.36 | 34.16 | 171,575 | +0.59(+1.76%) |
Dec 09, 2020 | 33.04 | 34.28 | 32.85 | 33.57 | 263,359 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.93 | 32.12 | 32.75 | 161,948 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,313 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.58 | 33.51 | 344,712 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,177 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,119 | -0.66(-2.05%) |
Dec 01, 2020 | 32.45 | 32.45 | 31.33 | 32.18 | 254,678 | +0.12(+0.36%) |
Nov 30, 2020 | 31.97 | 32.26 | 31.42 | 32.06 | 354,847 | -0.11(-0.33%) |
Nov 27, 2020 | 32.28 | 32.50 | 31.82 | 32.17 | 148,778 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.26 | 433,567 | +0.50(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,887 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.92 | 31.97 | 365,050 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.90 | 30.72 | 675,525 | -0.06(-0.19%) |
Nov 19, 2020 | 31.26 | 31.26 | 30.07 | 30.78 | 206,340 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,786 | +0.39(+1.27%) |
Nov 17, 2020 | 29.55 | 30.87 | 29.29 | 30.61 | 278,806 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,779 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,527 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.86 | 28.36 | 324,270 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,027 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,522 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,099 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,715 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,337 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.77 | 25.68 | 26.40 | 153,480 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,532 | +0.15(+0.60%) |
Nov 02, 2020 | 26.62 | 26.62 | 24.42 | 25.80 | 407,823 | -0.41(-1.55%) |
Oct 30, 2020 | 26.73 | 26.78 | 25.77 | 26.20 | 314,238 | -0.69(-2.56%) |
Oct 29, 2020 | 24.26 | 27.21 | 24.21 | 26.89 | 527,545 | +2.80(+11.62%) |
Oct 28, 2020 | 24.23 | 24.56 | 23.93 | 24.09 | 178,811 | -0.52(-2.13%) |
Oct 27, 2020 | 24.90 | 25.15 | 24.50 | 24.61 | 137,309 | -0.30(-1.21%) |
Oct 26, 2020 | 25.44 | 25.53 | 24.58 | 24.91 | 136,765 | -0.89(-3.45%) |
Oct 23, 2020 | 25.89 | 25.98 | 25.51 | 25.80 | 127,140 | -0.02(-0.08%) |
Oct 22, 2020 | 25.39 | 25.94 | 25.25 | 25.82 | 147,315 | +0.52(+2.07%) |
Oct 21, 2020 | 25.47 | 25.68 | 25.26 | 25.30 | 151,286 | -0.15(-0.57%) |
Oct 20, 2020 | 25.32 | 25.84 | 25.19 | 25.45 | 155,059 | +0.40(+1.59%) |
Oct 19, 2020 | 24.88 | 25.48 | 24.75 | 25.05 | 188,724 | +0.22(+0.90%) |
Oct 16, 2020 | 24.99 | 25.18 | 24.79 | 24.83 | 135,395 | -0.24(-0.97%) |
Oct 15, 2020 | 24.86 | 25.24 | 24.72 | 25.07 | 142,271 | +0.00(+0.00%) |
Oct 14, 2020 | 25.39 | 25.61 | 24.83 | 25.07 | 190,453 | -0.30(-1.18%) |
Oct 13, 2020 | 25.86 | 26.21 | 25.08 | 25.37 | 225,757 | -0.68(-2.60%) |
Oct 12, 2020 | 25.71 | 26.29 | 25.37 | 26.05 | 248,670 | +0.37(+1.43%) |
Oct 09, 2020 | 25.57 | 26.14 | 25.53 | 25.68 | 290,502 | +0.37(+1.45%) |
Oct 08, 2020 | 25.01 | 25.89 | 24.91 | 25.31 | 316,548 | +0.63(+2.55%) |
Oct 07, 2020 | 24.35 | 25.44 | 24.33 | 24.68 | 512,345 | +0.54(+2.25%) |
Oct 06, 2020 | 23.80 | 24.65 | 23.01 | 24.14 | 595,937 | +0.55(+2.34%) |
Oct 05, 2020 | 21.93 | 23.73 | 21.80 | 23.59 | 895,220 | +2.99(+14.54%) |
Oct 02, 2020 | 20.00 | 20.66 | 19.85 | 20.59 | 114,756 | +0.37(+1.82%) |
Oct 01, 2020 | 20.14 | 20.25 | 19.70 | 20.22 | 126,075 | +0.23(+1.16%) |
Sep 30, 2020 | 20.00 | 20.38 | 19.88 | 19.99 | 137,202 | +0.03(+0.15%) |
Sep 29, 2020 | 20.18 | 20.25 | 19.79 | 19.96 | 106,985 | -0.24(-1.20%) |
Sep 28, 2020 | 19.88 | 20.46 | 19.88 | 20.20 | 127,782 | +0.50(+2.56%) |
Sep 25, 2020 | 19.34 | 19.80 | 19.29 | 19.70 | 145,096 | +0.23(+1.19%) |
Sep 24, 2020 | 19.32 | 19.84 | 19.15 | 19.47 | 181,759 | +0.19(+1.01%) |
Sep 23, 2020 | 19.66 | 19.84 | 19.14 | 19.27 | 342,496 | -0.31(-1.58%) |
Sep 22, 2020 | 19.60 | 19.75 | 19.30 | 19.58 | 175,945 | +0.05(+0.25%) |
Sep 21, 2020 | 20.24 | 20.24 | 19.33 | 19.54 | 243,118 | -1.03(-5.00%) |
Sep 18, 2020 | 20.55 | 20.72 | 20.18 | 20.56 | 582,140 | +0.15(+0.71%) |
Sep 17, 2020 | 20.35 | 20.46 | 20.11 | 20.42 | 202,860 | -0.14(-0.66%) |
Sep 16, 2020 | 20.83 | 20.95 | 20.51 | 20.55 | 192,119 | -0.14(-0.66%) |
Sep 15, 2020 | 20.97 | 21.14 | 20.65 | 20.69 | 118,092 | -0.36(-1.70%) |
Sep 14, 2020 | 20.64 | 21.20 | 20.64 | 21.05 | 133,611 | +0.43(+2.07%) |
Sep 11, 2020 | 21.22 | 21.22 | 20.45 | 20.62 | 130,958 | -0.37(-1.75%) |
Sep 10, 2020 | 21.24 | 21.31 | 20.87 | 20.99 | 128,060 | -0.24(-1.14%) |
Sep 09, 2020 | 21.34 | 21.55 | 21.17 | 21.23 | 133,304 | +0.00(+0.00%) |
Sep 08, 2020 | 21.18 | 21.53 | 21.03 | 21.23 | 195,999 | -0.28(-1.31%) |
Sep 04, 2020 | 22.14 | 22.14 | 21.33 | 21.51 | 136,531 | -0.29(-1.33%) |
Sep 03, 2020 | 22.22 | 22.24 | 21.58 | 21.80 | 151,752 | -0.32(-1.45%) |
Sep 02, 2020 | 21.77 | 22.22 | 21.73 | 22.12 | 122,688 | +0.33(+1.51%) |