Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.25 | 33.45 | 33.10 | 33.17 | 33,689 | -0.47(-1.38%) |
Jul 29, 2021 | 33.53 | 33.70 | 33.47 | 33.64 | 28,809 | +0.62(+1.88%) |
Jul 28, 2021 | 33.03 | 33.06 | 32.79 | 33.02 | 24,138 | -0.14(-0.44%) |
Jul 27, 2021 | 33.00 | 33.17 | 32.81 | 33.16 | 38,739 | -0.52(-1.56%) |
Jul 26, 2021 | 33.48 | 33.69 | 33.26 | 33.69 | 29,763 | +0.12(+0.36%) |
Jul 23, 2021 | 33.70 | 33.70 | 33.47 | 33.57 | 40,597 | +0.82(+2.50%) |
Jul 22, 2021 | 33.23 | 33.39 | 32.74 | 32.75 | 112,011 | -0.49(-1.47%) |
Jul 21, 2021 | 33.12 | 33.50 | 33.06 | 33.24 | 25,482 | +0.43(+1.31%) |
Jul 20, 2021 | 32.32 | 32.89 | 32.20 | 32.81 | 50,755 | +0.31(+0.95%) |
Jul 19, 2021 | 32.71 | 32.73 | 32.30 | 32.50 | 50,703 | -1.05(-3.13%) |
Jul 16, 2021 | 34.23 | 34.29 | 33.50 | 33.55 | 36,486 | -0.92(-2.67%) |
Jul 15, 2021 | 34.42 | 34.47 | 34.27 | 34.47 | 32,667 | -0.50(-1.43%) |
Jul 14, 2021 | 35.00 | 35.12 | 34.86 | 34.97 | 16,615 | +0.28(+0.81%) |
Jul 13, 2021 | 35.04 | 35.07 | 34.62 | 34.69 | 35,072 | -0.47(-1.34%) |
Jul 12, 2021 | 34.82 | 35.23 | 34.69 | 35.16 | 41,329 | +0.46(+1.33%) |
Jul 09, 2021 | 34.44 | 34.82 | 34.33 | 34.70 | 77,531 | +1.31(+3.92%) |
Jul 08, 2021 | 33.43 | 33.53 | 33.06 | 33.39 | 33,774 | -0.67(-1.97%) |
Jul 07, 2021 | 33.92 | 34.13 | 33.83 | 34.06 | 36,454 | +0.06(+0.18%) |
Jul 06, 2021 | 34.65 | 34.65 | 33.91 | 34.00 | 59,262 | -1.68(-4.71%) |
Jul 02, 2021 | 35.79 | 35.79 | 35.50 | 35.68 | 27,763 | +0.02(+0.06%) |
Jul 01, 2021 | 35.48 | 35.75 | 35.41 | 35.66 | 22,922 | +0.16(+0.46%) |
Jun 30, 2021 | 35.58 | 35.66 | 35.36 | 35.49 | 36,019 | -0.80(-2.21%) |
Jun 29, 2021 | 36.49 | 36.49 | 36.21 | 36.30 | 28,529 | +0.11(+0.31%) |
Jun 28, 2021 | 36.58 | 36.58 | 36.10 | 36.19 | 40,598 | -0.64(-1.75%) |
Jun 25, 2021 | 36.72 | 36.95 | 36.72 | 36.83 | 13,396 | +0.00(+0.00%) |
Jun 24, 2021 | 36.91 | 37.02 | 36.78 | 36.83 | 62,250 | +0.34(+0.93%) |
Jun 23, 2021 | 36.90 | 37.01 | 36.45 | 36.49 | 21,776 | -0.61(-1.66%) |
Jun 22, 2021 | 36.98 | 37.18 | 36.80 | 37.10 | 33,147 | -0.05(-0.12%) |
Jun 21, 2021 | 36.69 | 37.18 | 36.62 | 37.15 | 48,087 | +1.05(+2.92%) |
Jun 18, 2021 | 36.06 | 36.36 | 35.88 | 36.09 | 36,200 | -0.95(-2.55%) |
Jun 17, 2021 | 37.41 | 37.46 | 36.90 | 37.04 | 107,896 | -0.44(-1.17%) |
Jun 16, 2021 | 37.57 | 37.79 | 37.25 | 37.48 | 75,985 | -0.76(-1.97%) |
Jun 15, 2021 | 38.20 | 38.29 | 38.16 | 38.23 | 15,594 | -0.23(-0.61%) |
Jun 14, 2021 | 38.20 | 38.48 | 38.20 | 38.47 | 47,829 | +0.14(+0.38%) |
Jun 11, 2021 | 38.09 | 38.36 | 38.09 | 38.33 | 49,764 | +0.55(+1.44%) |
Jun 10, 2021 | 37.96 | 38.20 | 37.69 | 37.78 | 46,832 | -0.72(-1.87%) |
Jun 09, 2021 | 38.62 | 38.63 | 38.31 | 38.50 | 70,514 | -0.37(-0.95%) |
Jun 08, 2021 | 38.81 | 38.89 | 38.62 | 38.87 | 28,691 | -0.24(-0.61%) |
Jun 07, 2021 | 38.73 | 39.63 | 38.71 | 39.11 | 76,739 | +0.71(+1.85%) |
Jun 04, 2021 | 38.33 | 38.42 | 38.11 | 38.40 | 26,998 | +0.40(+1.05%) |
Jun 03, 2021 | 37.87 | 38.10 | 37.66 | 38.00 | 61,836 | +1.25(+3.40%) |
Jun 02, 2021 | 36.80 | 36.87 | 36.69 | 36.75 | 29,416 | +0.41(+1.13%) |
Jun 01, 2021 | 36.09 | 36.41 | 36.09 | 36.34 | 49,452 | +0.88(+2.48%) |
May 28, 2021 | 35.55 | 35.55 | 35.39 | 35.46 | 13,536 | -0.26(-0.73%) |
May 27, 2021 | 35.42 | 35.80 | 35.42 | 35.72 | 41,013 | +0.46(+1.30%) |
May 26, 2021 | 34.97 | 35.27 | 34.91 | 35.26 | 23,684 | +0.08(+0.23%) |
May 25, 2021 | 35.31 | 35.43 | 35.01 | 35.18 | 31,804 | +0.05(+0.16%) |
May 24, 2021 | 34.88 | 35.25 | 34.70 | 35.12 | 35,861 | +0.37(+1.05%) |
May 21, 2021 | 34.85 | 34.85 | 34.55 | 34.76 | 21,935 | -0.13(-0.37%) |
May 20, 2021 | 34.29 | 34.99 | 34.24 | 34.89 | 23,042 | +0.79(+2.30%) |
May 19, 2021 | 34.00 | 34.23 | 33.77 | 34.10 | 25,400 | -0.44(-1.26%) |
May 18, 2021 | 34.36 | 34.65 | 34.23 | 34.54 | 30,475 | +0.16(+0.45%) |
May 17, 2021 | 34.15 | 34.45 | 34.10 | 34.38 | 25,068 | +0.32(+0.95%) |
May 14, 2021 | 33.84 | 34.06 | 33.73 | 34.06 | 29,225 | +0.89(+2.68%) |
May 13, 2021 | 32.99 | 33.20 | 32.84 | 33.17 | 40,265 | -0.81(-2.38%) |
May 12, 2021 | 34.01 | 34.09 | 33.74 | 33.98 | 25,215 | -0.09(-0.26%) |
May 11, 2021 | 34.08 | 34.44 | 33.69 | 34.07 | 28,044 | -0.19(-0.55%) |
May 10, 2021 | 34.69 | 34.69 | 34.26 | 34.26 | 33,031 | +0.19(+0.57%) |
May 07, 2021 | 33.84 | 34.12 | 33.78 | 34.07 | 31,524 | +0.44(+1.30%) |
May 06, 2021 | 33.60 | 33.69 | 33.37 | 33.63 | 38,591 | +0.41(+1.22%) |
May 05, 2021 | 33.14 | 33.33 | 33.00 | 33.23 | 70,143 | +0.30(+0.90%) |
May 04, 2021 | 33.24 | 33.33 | 32.72 | 32.93 | 60,037 | -0.99(-2.93%) |
May 03, 2021 | 33.78 | 33.98 | 33.77 | 33.92 | 32,234 | +0.58(+1.75%) |
Apr 30, 2021 | 33.83 | 33.86 | 33.29 | 33.34 | 35,600 | -0.67(-1.96%) |
Apr 29, 2021 | 34.23 | 34.23 | 33.61 | 34.01 | 76,585 | -0.65(-1.88%) |
Apr 28, 2021 | 34.83 | 34.83 | 34.59 | 34.66 | 53,723 | -0.10(-0.29%) |
Apr 27, 2021 | 34.69 | 34.79 | 34.60 | 34.76 | 37,772 | -0.15(-0.43%) |
Apr 26, 2021 | 34.85 | 34.95 | 34.72 | 34.91 | 43,309 | +0.10(+0.29%) |
Apr 23, 2021 | 34.49 | 34.92 | 34.42 | 34.81 | 55,900 | +0.55(+1.61%) |
Apr 22, 2021 | 34.63 | 34.65 | 34.16 | 34.26 | 41,006 | -0.06(-0.17%) |
Apr 21, 2021 | 33.69 | 34.39 | 33.58 | 34.32 | 36,905 | -0.42(-1.21%) |
Apr 20, 2021 | 35.08 | 35.08 | 34.39 | 34.74 | 50,637 | -0.66(-1.86%) |
Apr 19, 2021 | 35.48 | 36.99 | 35.11 | 35.40 | 66,250 | +0.00(+0.00%) |
Apr 16, 2021 | 35.28 | 35.48 | 35.18 | 35.40 | 46,100 | +0.45(+1.30%) |
Apr 15, 2021 | 35.03 | 35.03 | 34.83 | 34.95 | 24,062 | +0.23(+0.65%) |
Apr 14, 2021 | 34.82 | 34.96 | 34.65 | 34.72 | 44,506 | -0.53(-1.50%) |
Apr 13, 2021 | 35.35 | 35.42 | 35.07 | 35.25 | 51,109 | -0.08(-0.23%) |
Apr 12, 2021 | 35.34 | 35.41 | 35.24 | 35.33 | 43,963 | +0.28(+0.80%) |
Apr 09, 2021 | 34.83 | 35.08 | 34.77 | 35.05 | 68,700 | -0.01(-0.03%) |
Apr 08, 2021 | 34.87 | 35.11 | 34.60 | 35.06 | 41,611 | -0.31(-0.88%) |
Apr 07, 2021 | 35.29 | 35.46 | 35.19 | 35.37 | 46,706 | -0.07(-0.20%) |
Apr 06, 2021 | 35.54 | 35.55 | 35.28 | 35.44 | 108,432 | -0.47(-1.30%) |
Apr 05, 2021 | 35.00 | 36.00 | 34.84 | 35.91 | 115,596 | +0.92(+2.63%) |
Apr 01, 2021 | 34.78 | 35.00 | 34.68 | 34.99 | 49,900 | +0.39(+1.11%) |
Mar 31, 2021 | 34.60 | 34.77 | 34.34 | 34.60 | 38,117 | -0.04(-0.10%) |
Mar 30, 2021 | 34.20 | 35.00 | 34.15 | 34.64 | 78,621 | +0.94(+2.79%) |
Mar 29, 2021 | 33.45 | 33.82 | 33.45 | 33.70 | 70,035 | +0.58(+1.75%) |
Mar 26, 2021 | 33.08 | 33.16 | 32.89 | 33.12 | 31,400 | +0.15(+0.45%) |
Mar 25, 2021 | 32.42 | 33.02 | 32.26 | 32.97 | 43,450 | +0.45(+1.38%) |
Mar 24, 2021 | 32.59 | 32.83 | 32.39 | 32.52 | 34,344 | -0.37(-1.11%) |
Mar 23, 2021 | 33.60 | 33.60 | 32.87 | 32.89 | 41,436 | -0.79(-2.36%) |
Mar 22, 2021 | 33.65 | 33.84 | 33.52 | 33.68 | 80,802 | +0.81(+2.46%) |
Mar 19, 2021 | 33.25 | 33.25 | 32.62 | 32.87 | 82,700 | -0.93(-2.75%) |
Mar 18, 2021 | 35.00 | 35.01 | 33.75 | 33.80 | 210,010 | -0.55(-1.62%) |
Mar 17, 2021 | 33.60 | 34.45 | 33.42 | 34.35 | 169,793 | +2.40(+7.53%) |
Mar 16, 2021 | 32.08 | 32.13 | 31.87 | 31.95 | 151,351 | +0.81(+2.62%) |
Mar 15, 2021 | 31.25 | 31.27 | 30.92 | 31.14 | 62,102 | -0.04(-0.14%) |
Mar 12, 2021 | 30.81 | 31.18 | 30.62 | 31.18 | 48,700 | -0.11(-0.35%) |
Mar 11, 2021 | 31.52 | 31.67 | 31.10 | 31.29 | 76,881 | -1.09(-3.35%) |
Mar 10, 2021 | 32.02 | 32.43 | 31.95 | 32.38 | 53,119 | +0.75(+2.36%) |
Mar 09, 2021 | 31.42 | 31.69 | 31.35 | 31.63 | 118,039 | +0.05(+0.17%) |
Mar 08, 2021 | 30.92 | 31.62 | 30.80 | 31.57 | 87,794 | +1.20(+3.95%) |
Mar 05, 2021 | 30.49 | 30.57 | 30.04 | 30.38 | 40,500 | +0.09(+0.28%) |
Mar 04, 2021 | 30.56 | 30.74 | 30.08 | 30.29 | 37,125 | -0.22(-0.72%) |
Mar 03, 2021 | 30.04 | 30.69 | 30.04 | 30.51 | 58,197 | +1.21(+4.13%) |
Mar 02, 2021 | 29.38 | 29.64 | 29.07 | 29.30 | 42,197 | +0.31(+1.07%) |
Mar 01, 2021 | 28.90 | 29.15 | 28.83 | 28.99 | 101,273 | +0.10(+0.35%) |
Feb 26, 2021 | 29.03 | 29.09 | 28.73 | 28.89 | 62,700 | +0.07(+0.24%) |
Feb 25, 2021 | 29.43 | 29.62 | 28.74 | 28.82 | 77,407 | +0.08(+0.28%) |
Feb 24, 2021 | 28.51 | 28.74 | 28.39 | 28.74 | 33,482 | +0.47(+1.66%) |
Feb 23, 2021 | 28.43 | 28.43 | 27.90 | 28.27 | 50,827 | -0.62(-2.15%) |
Feb 22, 2021 | 28.61 | 29.06 | 28.51 | 28.89 | 73,334 | +0.01(+0.03%) |
Feb 19, 2021 | 29.05 | 29.12 | 28.82 | 28.88 | 32,900 | +0.11(+0.40%) |
Feb 18, 2021 | 28.90 | 28.90 | 28.54 | 28.77 | 30,309 | +0.16(+0.54%) |
Feb 17, 2021 | 28.67 | 28.76 | 28.45 | 28.61 | 35,725 | -0.05(-0.17%) |
Feb 16, 2021 | 28.69 | 28.78 | 28.55 | 28.66 | 40,470 | +0.11(+0.39%) |
Feb 12, 2021 | 28.25 | 28.55 | 28.25 | 28.55 | 36,200 | -0.05(-0.17%) |
Feb 11, 2021 | 28.72 | 28.84 | 28.45 | 28.60 | 36,697 | +0.35(+1.24%) |
Feb 10, 2021 | 28.50 | 28.59 | 28.20 | 28.25 | 35,369 | -0.14(-0.49%) |
Feb 09, 2021 | 28.13 | 28.45 | 28.05 | 28.39 | 280,908 | +0.21(+0.75%) |
Feb 08, 2021 | 28.31 | 28.49 | 28.04 | 28.18 | 70,091 | +0.02(+0.07%) |
Feb 05, 2021 | 28.33 | 28.38 | 28.08 | 28.16 | 50,600 | -0.21(-0.74%) |
Feb 04, 2021 | 28.54 | 28.55 | 28.25 | 28.37 | 51,829 | -0.57(-1.97%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.85 | 28.94 | 73,874 | +0.09(+0.31%) |
Feb 02, 2021 | 28.82 | 28.85 | 28.62 | 28.85 | 41,836 | +0.56(+1.98%) |
Feb 01, 2021 | 28.30 | 28.35 | 28.10 | 28.29 | 43,830 | -0.04(-0.12%) |
Jan 29, 2021 | 28.52 | 28.71 | 28.15 | 28.32 | 51,100 | -0.53(-1.82%) |
Jan 28, 2021 | 28.46 | 28.86 | 28.46 | 28.85 | 42,406 | +0.25(+0.87%) |
Jan 27, 2021 | 28.73 | 29.48 | 28.44 | 28.60 | 51,539 | -0.69(-2.36%) |
Jan 26, 2021 | 29.57 | 29.62 | 29.22 | 29.29 | 38,821 | +0.68(+2.39%) |
Jan 25, 2021 | 28.54 | 28.61 | 28.16 | 28.61 | 58,043 | -0.36(-1.23%) |
Jan 22, 2021 | 29.10 | 29.15 | 28.92 | 28.96 | 28,800 | -0.06(-0.21%) |
Jan 21, 2021 | 28.75 | 29.02 | 28.60 | 29.02 | 38,391 | +0.32(+1.11%) |
Jan 20, 2021 | 28.27 | 28.70 | 28.26 | 28.70 | 43,934 | +0.95(+3.42%) |
Jan 19, 2021 | 28.00 | 28.03 | 27.63 | 27.75 | 59,686 | -0.10(-0.36%) |
Jan 15, 2021 | 28.00 | 28.06 | 27.68 | 27.85 | 82,300 | -0.45(-1.59%) |
Jan 14, 2021 | 28.34 | 28.51 | 28.19 | 28.30 | 30,916 | +0.25(+0.89%) |
Jan 13, 2021 | 28.13 | 28.18 | 28.01 | 28.05 | 33,791 | -0.45(-1.58%) |
Jan 12, 2021 | 28.06 | 28.51 | 27.94 | 28.50 | 63,566 | +0.36(+1.30%) |
Jan 11, 2021 | 27.97 | 28.23 | 27.83 | 28.14 | 65,774 | -0.74(-2.58%) |
Jan 08, 2021 | 28.79 | 28.88 | 28.56 | 28.88 | 48,900 | -0.24(-0.82%) |
Jan 07, 2021 | 29.36 | 29.36 | 28.97 | 29.12 | 44,622 | -0.05(-0.17%) |
Jan 06, 2021 | 29.02 | 29.30 | 28.92 | 29.17 | 80,951 | +0.06(+0.21%) |
Jan 05, 2021 | 28.99 | 29.21 | 28.88 | 29.11 | 27,238 | -0.11(-0.37%) |
Jan 04, 2021 | 29.89 | 29.97 | 29.04 | 29.21 | 56,290 | -0.14(-0.46%) |
Dec 31, 2020 | 29.35 | 29.35 | 29.35 | 17,417 | -0.13(-0.43%) | |
Dec 30, 2020 | 29.58 | 29.67 | 29.41 | 29.48 | 17,417 | -0.27(-0.92%) |
Dec 29, 2020 | 29.86 | 29.89 | 29.70 | 29.75 | 21,074 | -0.14(-0.47%) |
Dec 28, 2020 | 30.03 | 30.22 | 29.88 | 29.89 | 30,613 | -0.06(-0.20%) |
Dec 24, 2020 | 29.93 | 30.00 | 29.75 | 29.95 | 14,800 | +0.07(+0.23%) |
Dec 23, 2020 | 29.53 | 29.99 | 29.53 | 29.88 | 18,307 | +0.64(+2.21%) |
Dec 22, 2020 | 29.56 | 29.56 | 29.16 | 29.23 | 27,049 | -0.52(-1.73%) |
Dec 21, 2020 | 29.12 | 29.84 | 28.97 | 29.75 | 41,228 | -0.59(-1.94%) |
Dec 18, 2020 | 30.46 | 30.46 | 30.15 | 30.34 | 46,100 | +0.09(+0.30%) |
Dec 17, 2020 | 30.50 | 30.55 | 30.14 | 30.25 | 28,812 | -0.06(-0.20%) |
Dec 16, 2020 | 30.56 | 30.56 | 30.08 | 30.31 | 45,047 | +0.27(+0.90%) |
Dec 15, 2020 | 29.67 | 30.09 | 29.67 | 30.04 | 30,803 | +0.99(+3.42%) |
Dec 14, 2020 | 29.27 | 29.36 | 29.04 | 29.05 | 35,260 | +0.49(+1.70%) |
Dec 11, 2020 | 28.61 | 28.64 | 28.32 | 28.56 | 35,400 | -0.35(-1.19%) |
Dec 10, 2020 | 28.92 | 29.05 | 28.77 | 28.91 | 63,629 | -0.50(-1.72%) |
Dec 09, 2020 | 29.68 | 29.75 | 29.31 | 29.41 | 19,985 | -0.09(-0.31%) |
Dec 08, 2020 | 29.49 | 29.65 | 29.47 | 29.50 | 53,357 | -0.25(-0.84%) |
Dec 07, 2020 | 29.88 | 29.90 | 29.71 | 29.75 | 71,046 | -0.47(-1.56%) |
Dec 04, 2020 | 30.34 | 30.34 | 30.09 | 30.22 | 26,700 | +0.32(+1.07%) |
Dec 03, 2020 | 29.95 | 30.13 | 29.72 | 29.90 | 34,103 | -0.08(-0.27%) |
Dec 02, 2020 | 29.79 | 30.00 | 29.62 | 29.98 | 27,679 | -0.05(-0.17%) |
Dec 01, 2020 | 29.75 | 30.14 | 29.66 | 30.03 | 34,298 | +1.04(+3.59%) |
Nov 30, 2020 | 29.44 | 29.46 | 28.99 | 28.99 | 93,584 | -0.08(-0.28%) |
Nov 27, 2020 | 29.20 | 29.31 | 29.02 | 29.07 | 21,700 | -0.88(-2.94%) |
Nov 25, 2020 | 29.98 | 30.01 | 29.61 | 29.95 | 37,800 | -0.46(-1.50%) |
Nov 24, 2020 | 29.89 | 30.44 | 29.87 | 30.41 | 41,962 | +1.14(+3.88%) |
Nov 23, 2020 | 29.32 | 29.38 | 29.06 | 29.27 | 72,279 | +0.06(+0.21%) |
Nov 20, 2020 | 29.26 | 29.27 | 29.12 | 29.21 | 36,000 | -0.14(-0.49%) |
Nov 19, 2020 | 29.02 | 29.36 | 28.97 | 29.36 | 119,830 | +0.45(+1.57%) |
Nov 18, 2020 | 28.91 | 29.21 | 28.87 | 28.90 | 60,766 | +0.08(+0.28%) |
Nov 17, 2020 | 28.73 | 28.92 | 28.57 | 28.82 | 53,062 | +0.09(+0.31%) |
Nov 16, 2020 | 28.64 | 28.75 | 28.44 | 28.73 | 50,579 | +0.82(+2.94%) |
Nov 13, 2020 | 27.79 | 28.00 | 27.76 | 27.91 | 39,800 | +0.39(+1.42%) |
Nov 12, 2020 | 27.49 | 27.85 | 27.45 | 27.52 | 69,678 | -0.08(-0.29%) |
Nov 11, 2020 | 27.60 | 27.67 | 27.43 | 27.60 | 49,632 | +0.26(+0.95%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.04 | 27.34 | 84,405 | +0.98(+3.72%) |
Nov 09, 2020 | 26.98 | 27.05 | 26.36 | 26.36 | 81,735 | +1.09(+4.31%) |
Nov 06, 2020 | 25.16 | 25.31 | 25.05 | 25.27 | 40,200 | -0.06(-0.24%) |
Nov 05, 2020 | 25.19 | 25.45 | 25.12 | 25.33 | 27,449 | +1.13(+4.67%) |
Nov 04, 2020 | 24.29 | 24.50 | 24.14 | 24.20 | 54,408 | -0.14(-0.58%) |
Nov 03, 2020 | 23.99 | 24.59 | 23.92 | 24.34 | 54,343 | +1.21(+5.23%) |
Nov 02, 2020 | 23.16 | 23.27 | 22.90 | 23.13 | 32,108 | +0.30(+1.31%) |
Oct 30, 2020 | 22.77 | 22.83 | 22.56 | 22.83 | 23,800 | +0.05(+0.22%) |
Oct 29, 2020 | 22.63 | 22.88 | 22.48 | 22.78 | 32,722 | +0.26(+1.15%) |
Oct 28, 2020 | 22.70 | 22.85 | 22.40 | 22.52 | 75,276 | -1.54(-6.40%) |
Oct 27, 2020 | 24.44 | 24.44 | 24.01 | 24.06 | 31,458 | -0.78(-3.14%) |
Oct 26, 2020 | 24.96 | 25.03 | 24.70 | 24.84 | 18,873 | -0.42(-1.66%) |
Oct 23, 2020 | 25.40 | 25.41 | 25.07 | 25.26 | 22,500 | +0.06(+0.24%) |
Oct 22, 2020 | 25.05 | 25.34 | 25.04 | 25.20 | 29,551 | +0.04(+0.16%) |
Oct 21, 2020 | 25.29 | 25.43 | 25.06 | 25.16 | 43,205 | -0.02(-0.06%) |
Oct 20, 2020 | 25.14 | 25.33 | 25.11 | 25.18 | 60,037 | +0.50(+2.01%) |
Oct 19, 2020 | 24.70 | 25.20 | 24.60 | 24.68 | 70,888 | +0.03(+0.12%) |
Oct 16, 2020 | 24.58 | 24.80 | 24.55 | 24.65 | 47,400 | +0.41(+1.69%) |
Oct 15, 2020 | 23.84 | 24.32 | 23.81 | 24.24 | 31,890 | -0.71(-2.85%) |
Oct 14, 2020 | 25.09 | 25.19 | 24.85 | 24.95 | 14,293 | -0.14(-0.58%) |
Oct 13, 2020 | 25.12 | 25.22 | 24.97 | 25.09 | 29,736 | -0.55(-2.13%) |
Oct 12, 2020 | 25.46 | 25.69 | 25.42 | 25.64 | 19,292 | +0.16(+0.63%) |
Oct 09, 2020 | 25.70 | 25.70 | 25.27 | 25.48 | 16,400 | -0.29(-1.11%) |
Oct 08, 2020 | 25.78 | 25.84 | 25.73 | 25.77 | 20,873 | -0.02(-0.06%) |
Oct 07, 2020 | 25.25 | 25.79 | 25.24 | 25.78 | 23,321 | +0.68(+2.71%) |
Oct 06, 2020 | 25.63 | 25.69 | 25.07 | 25.10 | 43,459 | -0.10(-0.40%) |
Oct 05, 2020 | 25.12 | 25.20 | 25.02 | 25.20 | 30,346 | +0.81(+3.31%) |
Oct 02, 2020 | 24.06 | 24.44 | 24.06 | 24.39 | 31,300 | -0.06(-0.24%) |
Oct 01, 2020 | 24.50 | 24.59 | 24.32 | 24.45 | 31,799 | +0.23(+0.95%) |
Sep 30, 2020 | 24.18 | 24.45 | 24.08 | 24.22 | 52,124 | +0.07(+0.29%) |
Sep 29, 2020 | 24.15 | 24.23 | 23.99 | 24.15 | 23,340 | +0.13(+0.54%) |
Sep 28, 2020 | 23.80 | 24.02 | 23.76 | 24.02 | 53,995 | +0.95(+4.12%) |
Sep 25, 2020 | 22.89 | 23.10 | 22.79 | 23.07 | 41,700 | -0.51(-2.16%) |
Sep 24, 2020 | 23.43 | 23.69 | 23.28 | 23.58 | 44,954 | +0.17(+0.73%) |
Sep 23, 2020 | 23.99 | 24.05 | 23.41 | 23.41 | 79,231 | -0.42(-1.76%) |
Sep 22, 2020 | 23.92 | 23.92 | 23.56 | 23.83 | 55,310 | -0.07(-0.29%) |
Sep 21, 2020 | 23.99 | 23.99 | 23.46 | 23.90 | 56,069 | -1.27(-5.05%) |
Sep 18, 2020 | 25.32 | 25.41 | 25.02 | 25.17 | 39,100 | -0.40(-1.58%) |
Sep 17, 2020 | 25.29 | 25.59 | 25.29 | 25.57 | 43,914 | +0.34(+1.33%) |
Sep 16, 2020 | 25.28 | 25.46 | 25.22 | 25.24 | 63,743 | -0.05(-0.20%) |
Sep 15, 2020 | 25.66 | 25.66 | 25.28 | 25.29 | 49,512 | +0.02(+0.08%) |
Sep 14, 2020 | 25.41 | 25.41 | 25.16 | 25.27 | 66,904 | +0.00(+0.00%) |
Sep 11, 2020 | 25.07 | 25.41 | 25.03 | 25.27 | 29,300 | +0.45(+1.79%) |
Sep 10, 2020 | 25.42 | 25.52 | 24.78 | 24.82 | 49,020 | -0.21(-0.82%) |
Sep 09, 2020 | 25.09 | 25.16 | 25.00 | 25.03 | 104,719 | +0.40(+1.62%) |
Sep 08, 2020 | 24.49 | 24.94 | 24.49 | 24.63 | 65,626 | +0.12(+0.50%) |
Sep 04, 2020 | 24.28 | 24.60 | 23.90 | 24.51 | 44,000 | +0.71(+2.97%) |
Sep 03, 2020 | 24.16 | 24.29 | 23.75 | 23.80 | 30,092 | -0.20(-0.83%) |
Sep 02, 2020 | 23.83 | 24.00 | 23.76 | 24.00 | 38,009 | +0.22(+0.93%) |
Sep 01, 2020 | 23.90 | 23.94 | 23.75 | 23.78 | 25,491 | -0.20(-0.83%) |
Aug 31, 2020 | 24.34 | 24.34 | 23.91 | 23.98 | 42,639 | +0.34(+1.44%) |
Aug 28, 2020 | 23.65 | 23.68 | 23.50 | 23.64 | 41,900 | +0.26(+1.11%) |
Aug 27, 2020 | 23.81 | 23.81 | 23.30 | 23.38 | 53,078 | -0.05(-0.20%) |
Aug 26, 2020 | 23.18 | 23.43 | 23.18 | 23.43 | 54,444 | +0.57(+2.48%) |
Aug 25, 2020 | 22.77 | 22.86 | 22.68 | 22.86 | 35,018 | +0.04(+0.18%) |
Aug 24, 2020 | 22.68 | 22.91 | 22.67 | 22.82 | 33,097 | +0.52(+2.33%) |
Aug 21, 2020 | 22.12 | 22.33 | 22.10 | 22.30 | 29,900 | -0.36(-1.59%) |
Aug 20, 2020 | 22.49 | 22.70 | 22.44 | 22.66 | 18,631 | -0.16(-0.72%) |
Aug 19, 2020 | 22.91 | 23.10 | 22.81 | 22.82 | 33,885 | -0.05(-0.20%) |
Aug 18, 2020 | 22.96 | 22.99 | 22.69 | 22.87 | 36,921 | +0.00(+0.00%) |
Aug 17, 2020 | 22.96 | 22.96 | 22.80 | 22.87 | 55,058 | +0.07(+0.31%) |
Aug 14, 2020 | 22.72 | 22.97 | 22.69 | 22.80 | 34,700 | -0.04(-0.15%) |
Aug 13, 2020 | 23.05 | 23.15 | 22.77 | 22.84 | 29,975 | -0.30(-1.32%) |
Aug 12, 2020 | 23.39 | 23.42 | 23.06 | 23.14 | 29,918 | +0.59(+2.62%) |
Aug 11, 2020 | 22.97 | 23.00 | 22.55 | 22.55 | 67,888 | +0.85(+3.91%) |
Aug 10, 2020 | 21.52 | 21.73 | 21.47 | 21.70 | 25,100 | +0.10(+0.45%) |
Aug 07, 2020 | 21.49 | 21.75 | 21.48 | 21.61 | 31,200 | -0.29(-1.35%) |
Aug 06, 2020 | 21.98 | 21.98 | 21.64 | 21.90 | 31,694 | -0.17(-0.77%) |
Aug 05, 2020 | 21.89 | 22.19 | 21.87 | 22.07 | 58,682 | -0.74(-3.24%) |
Aug 04, 2020 | 22.36 | 22.90 | 22.34 | 22.81 | 62,408 | +0.81(+3.68%) |