Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.12 | 50.28 | 50.07 | 50.17 | 16,966 | -0.01(-0.01%) |
Aug 30, 2021 | 50.05 | 50.28 | 50.03 | 50.18 | 22,762 | +0.07(+0.14%) |
Aug 27, 2021 | 49.91 | 50.17 | 49.91 | 50.11 | 12,481 | +0.56(+1.14%) |
Aug 26, 2021 | 49.66 | 49.79 | 49.55 | 49.55 | 5,141 | -0.28(-0.55%) |
Aug 25, 2021 | 49.71 | 49.84 | 49.55 | 49.82 | 4,357 | +0.46(+0.94%) |
Aug 24, 2021 | 49.26 | 49.50 | 49.26 | 49.36 | 28,465 | +0.12(+0.25%) |
Aug 23, 2021 | 49.26 | 49.28 | 49.15 | 49.24 | 10,973 | +0.16(+0.32%) |
Aug 20, 2021 | 48.68 | 49.08 | 48.68 | 49.08 | 4,282 | +0.20(+0.41%) |
Aug 19, 2021 | 48.84 | 48.97 | 48.70 | 48.88 | 4,012 | -0.41(-0.83%) |
Aug 18, 2021 | 49.33 | 49.51 | 49.27 | 49.29 | 11,772 | +0.29(+0.59%) |
Aug 17, 2021 | 49.27 | 49.27 | 48.73 | 49.00 | 16,055 | -0.55(-1.11%) |
Aug 16, 2021 | 49.57 | 49.57 | 49.26 | 49.55 | 3,191 | -0.21(-0.42%) |
Aug 13, 2021 | 49.63 | 49.84 | 49.63 | 49.76 | 6,812 | +0.26(+0.53%) |
Aug 12, 2021 | 49.99 | 49.99 | 49.50 | 49.50 | 1,367 | -0.33(-0.66%) |
Aug 11, 2021 | 49.33 | 49.83 | 49.33 | 49.83 | 4,905 | +0.62(+1.26%) |
Aug 10, 2021 | 49.09 | 49.21 | 48.93 | 49.21 | 4,879 | +0.40(+0.81%) |
Aug 09, 2021 | 49.00 | 49.00 | 48.78 | 48.81 | 2,608 | -0.33(-0.66%) |
Aug 06, 2021 | 49.19 | 49.19 | 48.94 | 49.14 | 15,364 | -0.13(-0.26%) |
Aug 05, 2021 | 49.10 | 49.40 | 49.10 | 49.27 | 13,687 | +0.52(+1.07%) |
Aug 04, 2021 | 49.27 | 49.27 | 48.75 | 48.75 | 10,958 | -0.19(-0.39%) |
Aug 03, 2021 | 49.08 | 49.12 | 48.63 | 48.94 | 13,921 | +0.42(+0.87%) |
Aug 02, 2021 | 48.45 | 48.64 | 48.31 | 48.52 | 4,476 | +0.42(+0.87%) |
Jul 30, 2021 | 48.10 | 48.15 | 47.98 | 48.10 | 15,351 | -0.27(-0.56%) |
Jul 29, 2021 | 48.48 | 48.60 | 48.37 | 48.37 | 8,866 | +0.10(+0.20%) |
Jul 28, 2021 | 48.26 | 48.37 | 48.10 | 48.27 | 13,819 | +0.19(+0.40%) |
Jul 27, 2021 | 47.78 | 48.08 | 47.61 | 48.08 | 88,505 | +0.17(+0.35%) |
Jul 26, 2021 | 47.67 | 47.91 | 47.67 | 47.91 | 36,225 | +0.39(+0.82%) |
Jul 23, 2021 | 47.39 | 47.61 | 47.29 | 47.52 | 9,305 | +0.34(+0.72%) |
Jul 22, 2021 | 47.23 | 47.23 | 46.76 | 47.18 | 13,131 | +0.57(+1.22%) |
Jul 21, 2021 | 46.15 | 46.64 | 45.78 | 46.61 | 7,092 | +1.13(+2.48%) |
Jul 20, 2021 | 44.75 | 45.48 | 44.75 | 45.48 | 26,783 | +0.39(+0.86%) |
Jul 19, 2021 | 45.30 | 45.49 | 44.62 | 45.09 | 18,173 | -1.44(-3.09%) |
Jul 16, 2021 | 46.60 | 46.76 | 46.49 | 46.53 | 12,331 | -0.34(-0.73%) |
Jul 15, 2021 | 47.01 | 47.01 | 46.65 | 46.87 | 4,607 | -0.59(-1.24%) |
Jul 14, 2021 | 47.73 | 47.73 | 47.46 | 47.46 | 13,619 | -0.36(-0.75%) |
Jul 13, 2021 | 47.64 | 47.94 | 47.64 | 47.82 | 30,304 | -0.11(-0.23%) |
Jul 12, 2021 | 47.78 | 48.07 | 47.71 | 47.93 | 11,321 | -0.04(-0.08%) |
Jul 09, 2021 | 47.58 | 47.99 | 47.52 | 47.97 | 13,690 | +0.87(+1.85%) |
Jul 08, 2021 | 46.97 | 47.10 | 46.75 | 47.10 | 8,725 | -0.83(-1.73%) |
Jul 07, 2021 | 47.81 | 47.94 | 47.71 | 47.93 | 5,998 | +0.03(+0.06%) |
Jul 06, 2021 | 48.24 | 48.24 | 47.67 | 47.90 | 10,938 | +0.26(+0.55%) |
Jul 02, 2021 | 47.44 | 47.68 | 47.36 | 47.64 | 7,181 | +0.22(+0.46%) |
Jul 01, 2021 | 47.06 | 47.42 | 47.06 | 47.42 | 10,651 | +0.50(+1.07%) |
Jun 30, 2021 | 46.82 | 47.02 | 46.65 | 46.92 | 11,820 | -0.36(-0.76%) |
Jun 29, 2021 | 47.25 | 47.32 | 47.10 | 47.28 | 8,855 | -0.17(-0.36%) |
Jun 28, 2021 | 47.56 | 47.61 | 47.36 | 47.45 | 6,668 | -0.20(-0.42%) |
Jun 25, 2021 | 47.64 | 47.74 | 47.49 | 47.65 | 4,863 | +0.08(+0.17%) |
Jun 24, 2021 | 47.63 | 47.63 | 47.29 | 47.57 | 12,645 | -0.15(-0.32%) |
Jun 23, 2021 | 48.00 | 48.00 | 47.64 | 47.72 | 6,520 | -0.00(-0.01%) |
Jun 22, 2021 | 47.38 | 47.84 | 47.38 | 47.73 | 8,686 | +0.34(+0.72%) |
Jun 21, 2021 | 46.96 | 47.52 | 46.78 | 47.39 | 61,980 | +0.40(+0.85%) |
Jun 18, 2021 | 47.22 | 47.36 | 46.77 | 46.99 | 22,895 | -1.07(-2.23%) |
Jun 17, 2021 | 47.92 | 48.10 | 47.60 | 48.06 | 12,141 | -0.05(-0.10%) |
Jun 16, 2021 | 48.50 | 48.80 | 48.09 | 48.11 | 30,590 | -0.48(-0.99%) |
Jun 15, 2021 | 48.85 | 48.86 | 48.50 | 48.59 | 25,648 | -0.58(-1.18%) |
Jun 14, 2021 | 49.21 | 49.34 | 49.08 | 49.17 | 98,211 | -0.13(-0.26%) |
Jun 11, 2021 | 49.15 | 49.41 | 49.13 | 49.30 | 7,168 | +0.22(+0.44%) |
Jun 10, 2021 | 49.07 | 49.27 | 48.78 | 49.08 | 15,839 | -0.39(-0.78%) |
Jun 09, 2021 | 49.63 | 49.67 | 49.42 | 49.47 | 9,210 | -0.57(-1.14%) |
Jun 08, 2021 | 49.87 | 50.20 | 49.81 | 50.04 | 8,974 | +0.01(+0.03%) |
Jun 07, 2021 | 49.98 | 50.12 | 49.88 | 50.03 | 12,142 | +0.15(+0.29%) |
Jun 04, 2021 | 49.91 | 49.93 | 49.68 | 49.88 | 7,596 | +0.42(+0.84%) |
Jun 03, 2021 | 49.61 | 49.66 | 49.30 | 49.46 | 6,661 | -0.57(-1.13%) |
Jun 02, 2021 | 49.81 | 50.18 | 49.62 | 50.03 | 12,600 | +0.24(+0.48%) |
Jun 01, 2021 | 50.07 | 50.10 | 49.79 | 49.79 | 18,356 | +0.23(+0.46%) |
May 28, 2021 | 49.60 | 49.78 | 49.39 | 49.56 | 6,973 | -0.14(-0.28%) |
May 27, 2021 | 49.50 | 49.70 | 49.30 | 49.70 | 101,780 | +0.46(+0.93%) |
May 26, 2021 | 49.09 | 49.31 | 49.04 | 49.24 | 12,898 | +0.52(+1.07%) |
May 25, 2021 | 48.88 | 48.92 | 48.67 | 48.72 | 17,808 | -0.29(-0.58%) |
May 24, 2021 | 48.77 | 49.17 | 48.59 | 49.01 | 19,712 | +0.21(+0.42%) |
May 21, 2021 | 48.90 | 48.95 | 48.71 | 48.80 | 6,928 | -0.18(-0.37%) |
May 20, 2021 | 48.51 | 48.99 | 48.48 | 48.98 | 9,659 | +0.53(+1.09%) |
May 19, 2021 | 48.04 | 48.55 | 47.90 | 48.45 | 9,988 | -0.17(-0.35%) |
May 18, 2021 | 48.63 | 48.73 | 48.51 | 48.62 | 36,408 | +0.35(+0.72%) |
May 17, 2021 | 48.23 | 48.29 | 48.09 | 48.27 | 6,471 | -0.18(-0.37%) |
May 14, 2021 | 47.97 | 48.45 | 47.97 | 48.45 | 30,672 | +0.83(+1.74%) |
May 13, 2021 | 47.57 | 47.66 | 47.13 | 47.62 | 62,034 | +0.13(+0.27%) |
May 12, 2021 | 48.24 | 48.44 | 47.45 | 47.49 | 28,933 | -0.90(-1.86%) |
May 11, 2021 | 48.10 | 48.45 | 48.10 | 48.39 | 24,731 | -0.67(-1.37%) |
May 10, 2021 | 49.48 | 49.49 | 49.06 | 49.06 | 37,842 | -0.18(-0.37%) |
May 07, 2021 | 48.55 | 49.24 | 48.44 | 49.24 | 8,769 | +0.94(+1.95%) |
May 06, 2021 | 47.97 | 48.30 | 47.78 | 48.30 | 9,416 | +0.32(+0.67%) |
May 05, 2021 | 47.96 | 48.05 | 47.75 | 47.98 | 5,339 | +0.07(+0.15%) |
May 04, 2021 | 48.12 | 48.29 | 47.67 | 47.91 | 31,274 | -0.89(-1.83%) |
May 03, 2021 | 48.62 | 48.94 | 48.08 | 48.80 | 22,674 | +0.89(+1.86%) |
Apr 30, 2021 | 48.22 | 48.32 | 47.85 | 47.91 | 24,900 | -0.37(-0.77%) |
Apr 29, 2021 | 48.50 | 48.50 | 48.10 | 48.28 | 27,068 | -0.09(-0.18%) |
Apr 28, 2021 | 48.28 | 48.52 | 48.09 | 48.37 | 20,915 | +0.06(+0.13%) |
Apr 27, 2021 | 48.26 | 48.36 | 48.02 | 48.30 | 25,225 | -0.24(-0.49%) |
Apr 26, 2021 | 48.35 | 48.60 | 48.28 | 48.55 | 16,762 | +0.58(+1.21%) |
Apr 23, 2021 | 47.59 | 48.10 | 47.57 | 47.97 | 12,000 | +0.38(+0.80%) |
Apr 22, 2021 | 47.60 | 47.84 | 47.45 | 47.59 | 52,874 | +0.05(+0.10%) |
Apr 21, 2021 | 47.18 | 47.61 | 47.11 | 47.54 | 12,610 | -0.05(-0.10%) |
Apr 20, 2021 | 48.01 | 48.13 | 47.38 | 47.59 | 48,316 | -0.88(-1.81%) |
Apr 19, 2021 | 48.44 | 48.50 | 48.26 | 48.46 | 27,564 | +0.59(+1.24%) |
Apr 16, 2021 | 47.70 | 47.99 | 47.55 | 47.87 | 9,900 | +0.16(+0.35%) |
Apr 15, 2021 | 47.46 | 47.76 | 47.46 | 47.70 | 24,628 | +0.50(+1.06%) |
Apr 14, 2021 | 47.35 | 47.41 | 47.09 | 47.20 | 23,879 | +0.15(+0.31%) |
Apr 13, 2021 | 46.68 | 47.09 | 46.68 | 47.05 | 22,437 | +0.46(+1.00%) |
Apr 12, 2021 | 46.75 | 46.75 | 46.44 | 46.59 | 14,015 | -0.27(-0.57%) |
Apr 09, 2021 | 46.62 | 46.87 | 46.57 | 46.86 | 4,000 | -0.01(-0.02%) |
Apr 08, 2021 | 46.95 | 46.97 | 46.71 | 46.87 | 30,179 | +0.19(+0.40%) |
Apr 07, 2021 | 46.60 | 46.87 | 46.59 | 46.68 | 10,899 | +0.09(+0.19%) |
Apr 06, 2021 | 46.62 | 46.69 | 46.41 | 46.59 | 15,078 | -0.46(-0.98%) |
Apr 05, 2021 | 46.80 | 47.05 | 46.80 | 47.05 | 57,794 | +0.75(+1.62%) |
Apr 01, 2021 | 46.07 | 46.30 | 46.03 | 46.30 | 8,300 | +0.71(+1.56%) |
Mar 31, 2021 | 45.51 | 45.77 | 45.33 | 45.59 | 44,436 | +0.27(+0.60%) |
Mar 30, 2021 | 45.11 | 45.50 | 45.11 | 45.32 | 9,552 | +0.02(+0.04%) |
Mar 29, 2021 | 45.47 | 45.47 | 45.16 | 45.30 | 7,981 | -0.20(-0.43%) |
Mar 26, 2021 | 45.27 | 45.52 | 45.22 | 45.50 | 115,500 | +0.58(+1.30%) |
Mar 25, 2021 | 44.40 | 44.91 | 44.38 | 44.91 | 11,051 | +0.35(+0.79%) |
Mar 24, 2021 | 44.84 | 44.95 | 44.50 | 44.56 | 8,106 | -0.04(-0.10%) |
Mar 23, 2021 | 45.12 | 45.15 | 44.55 | 44.60 | 17,532 | -0.80(-1.75%) |
Mar 22, 2021 | 45.23 | 45.54 | 45.23 | 45.40 | 6,966 | -0.17(-0.37%) |
Mar 19, 2021 | 45.34 | 45.61 | 45.26 | 45.57 | 11,300 | +0.10(+0.22%) |
Mar 18, 2021 | 45.88 | 46.02 | 45.44 | 45.47 | 22,078 | -0.65(-1.41%) |
Mar 17, 2021 | 45.88 | 46.23 | 45.53 | 46.12 | 22,371 | +0.06(+0.13%) |
Mar 16, 2021 | 46.12 | 46.31 | 46.04 | 46.06 | 20,226 | +0.18(+0.39%) |
Mar 15, 2021 | 45.75 | 45.88 | 45.45 | 45.88 | 27,438 | -0.02(-0.04%) |
Mar 12, 2021 | 45.37 | 45.91 | 45.31 | 45.90 | 12,600 | +0.11(+0.25%) |
Mar 11, 2021 | 45.84 | 45.88 | 45.71 | 45.79 | 29,394 | +0.24(+0.53%) |
Mar 10, 2021 | 45.48 | 45.65 | 45.28 | 45.55 | 15,631 | +0.08(+0.16%) |
Mar 09, 2021 | 45.30 | 45.62 | 44.98 | 45.47 | 21,502 | +0.97(+2.18%) |
Mar 08, 2021 | 44.42 | 44.73 | 44.39 | 44.50 | 20,301 | -0.19(-0.41%) |
Mar 05, 2021 | 44.99 | 44.99 | 44.06 | 44.69 | 50,600 | -0.12(-0.28%) |
Mar 04, 2021 | 45.61 | 45.70 | 44.54 | 44.81 | 33,129 | -0.42(-0.93%) |
Mar 03, 2021 | 45.52 | 45.68 | 45.23 | 45.23 | 32,958 | +0.05(+0.11%) |
Mar 02, 2021 | 45.22 | 45.38 | 45.05 | 45.18 | 17,009 | -0.02(-0.05%) |
Mar 01, 2021 | 45.13 | 45.30 | 44.99 | 45.20 | 36,719 | +0.78(+1.76%) |
Feb 26, 2021 | 44.83 | 44.83 | 44.42 | 44.42 | 20,700 | -0.35(-0.78%) |
Feb 25, 2021 | 45.96 | 46.07 | 44.77 | 44.77 | 40,374 | -1.32(-2.86%) |
Feb 24, 2021 | 45.73 | 46.12 | 45.52 | 46.09 | 83,699 | +0.76(+1.68%) |
Feb 23, 2021 | 45.08 | 45.60 | 44.64 | 45.33 | 39,006 | +0.58(+1.30%) |
Feb 22, 2021 | 44.74 | 45.12 | 44.66 | 44.75 | 52,314 | -0.06(-0.13%) |
Feb 19, 2021 | 44.86 | 45.05 | 44.62 | 44.81 | 128,600 | +0.04(+0.08%) |
Feb 18, 2021 | 44.73 | 44.84 | 44.48 | 44.77 | 12,063 | -0.12(-0.27%) |
Feb 17, 2021 | 44.83 | 44.92 | 44.60 | 44.90 | 10,224 | -0.60(-1.33%) |
Feb 16, 2021 | 45.35 | 45.50 | 45.24 | 45.50 | 74,522 | +1.02(+2.28%) |
Feb 12, 2021 | 44.19 | 44.48 | 44.09 | 44.48 | 41,100 | +0.27(+0.61%) |
Feb 11, 2021 | 43.88 | 44.22 | 43.88 | 44.22 | 4,570 | +0.06(+0.13%) |
Feb 10, 2021 | 44.18 | 44.32 | 43.97 | 44.16 | 28,293 | -0.20(-0.45%) |
Feb 09, 2021 | 44.09 | 44.45 | 44.09 | 44.36 | 4,605 | +0.53(+1.21%) |
Feb 08, 2021 | 43.89 | 43.98 | 43.72 | 43.83 | 6,044 | -0.10(-0.24%) |
Feb 05, 2021 | 43.63 | 43.94 | 43.63 | 43.94 | 8,800 | +0.59(+1.36%) |
Feb 04, 2021 | 43.06 | 43.36 | 43.06 | 43.34 | 6,937 | +0.12(+0.29%) |
Feb 03, 2021 | 43.00 | 43.32 | 42.97 | 43.22 | 7,452 | +0.17(+0.39%) |
Feb 02, 2021 | 42.75 | 43.07 | 42.58 | 43.05 | 4,243 | +0.58(+1.37%) |
Feb 01, 2021 | 42.39 | 42.56 | 42.27 | 42.47 | 26,258 | +0.66(+1.58%) |
Jan 29, 2021 | 41.94 | 42.21 | 41.68 | 41.81 | 16,600 | -0.70(-1.65%) |
Jan 28, 2021 | 42.15 | 42.67 | 42.06 | 42.51 | 4,394 | +0.79(+1.89%) |
Jan 27, 2021 | 42.01 | 42.21 | 41.72 | 41.72 | 8,611 | -0.89(-2.08%) |
Jan 26, 2021 | 42.61 | 42.66 | 42.53 | 42.61 | 9,378 | +0.23(+0.54%) |
Jan 25, 2021 | 42.29 | 42.50 | 42.22 | 42.38 | 38,252 | -0.48(-1.11%) |
Jan 22, 2021 | 42.98 | 43.06 | 42.75 | 42.86 | 8,000 | -0.69(-1.58%) |
Jan 21, 2021 | 43.36 | 43.58 | 43.36 | 43.55 | 11,190 | +0.27(+0.62%) |
Jan 20, 2021 | 43.00 | 43.28 | 42.87 | 43.28 | 12,830 | +0.58(+1.35%) |
Jan 19, 2021 | 42.67 | 42.74 | 42.41 | 42.70 | 5,443 | +0.09(+0.20%) |
Jan 15, 2021 | 42.65 | 42.69 | 42.40 | 42.62 | 15,900 | -0.63(-1.45%) |
Jan 14, 2021 | 42.90 | 43.37 | 42.70 | 43.24 | 12,269 | +0.36(+0.84%) |
Jan 13, 2021 | 42.75 | 43.03 | 42.75 | 42.88 | 7,785 | -0.28(-0.65%) |
Jan 12, 2021 | 42.92 | 43.22 | 42.92 | 43.16 | 7,066 | +0.39(+0.92%) |
Jan 11, 2021 | 42.98 | 42.98 | 42.63 | 42.77 | 10,871 | -0.82(-1.89%) |
Jan 08, 2021 | 43.43 | 43.59 | 43.15 | 43.59 | 13,700 | +0.31(+0.71%) |
Jan 07, 2021 | 43.32 | 43.52 | 43.13 | 43.28 | 16,014 | +0.02(+0.05%) |
Jan 06, 2021 | 42.93 | 43.56 | 42.77 | 43.26 | 14,851 | +0.37(+0.85%) |
Jan 05, 2021 | 42.43 | 42.99 | 42.43 | 42.89 | 8,828 | +0.89(+2.13%) |
Jan 04, 2021 | 42.85 | 42.85 | 41.82 | 42.00 | 12,350 | -0.23(-0.54%) |
Dec 31, 2020 | 42.23 | 42.23 | 42.23 | 16,800 | -0.28(-0.66%) | |
Dec 30, 2020 | 42.90 | 43.04 | 42.50 | 42.51 | 16,800 | -0.23(-0.54%) |
Dec 29, 2020 | 43.00 | 43.19 | 42.60 | 42.74 | 14,669 | +0.26(+0.61%) |
Dec 28, 2020 | 42.70 | 42.78 | 42.35 | 42.48 | 20,930 | +0.17(+0.41%) |
Dec 24, 2020 | 42.22 | 42.40 | 42.12 | 42.31 | 35,400 | +0.59(+1.41%) |
Dec 23, 2020 | 41.19 | 41.78 | 40.82 | 41.72 | 50,354 | +1.44(+3.57%) |
Dec 22, 2020 | 39.94 | 40.41 | 39.94 | 40.28 | 30,301 | +0.22(+0.54%) |
Dec 21, 2020 | 38.99 | 40.20 | 38.99 | 40.06 | 52,873 | -0.76(-1.85%) |
Dec 18, 2020 | 41.35 | 41.35 | 40.69 | 40.82 | 359,200 | -0.75(-1.80%) |
Dec 17, 2020 | 41.65 | 42.04 | 41.47 | 41.57 | 42,359 | +0.52(+1.28%) |
Dec 16, 2020 | 41.09 | 41.14 | 40.76 | 41.05 | 144,266 | +0.52(+1.30%) |
Dec 15, 2020 | 39.62 | 40.52 | 39.62 | 40.52 | 23,609 | +0.93(+2.35%) |
Dec 14, 2020 | 39.88 | 39.88 | 39.59 | 39.59 | 5,837 | +0.02(+0.05%) |
Dec 11, 2020 | 39.54 | 39.74 | 39.28 | 39.57 | 19,900 | -0.49(-1.24%) |
Dec 10, 2020 | 39.63 | 40.29 | 39.25 | 40.06 | 11,724 | -0.65(-1.59%) |
Dec 09, 2020 | 40.92 | 40.98 | 40.56 | 40.71 | 3,452 | +0.15(+0.37%) |
Dec 08, 2020 | 40.42 | 40.56 | 40.21 | 40.56 | 23,869 | +0.09(+0.22%) |
Dec 07, 2020 | 40.39 | 40.57 | 40.23 | 40.48 | 15,098 | -0.66(-1.62%) |
Dec 04, 2020 | 41.51 | 41.64 | 41.07 | 41.14 | 12,100 | +0.12(+0.29%) |
Dec 03, 2020 | 40.48 | 41.30 | 40.48 | 41.02 | 16,250 | +0.89(+2.22%) |
Dec 02, 2020 | 39.88 | 40.51 | 39.88 | 40.13 | 19,729 | -0.58(-1.42%) |
Dec 01, 2020 | 39.78 | 40.71 | 39.70 | 40.71 | 21,046 | +1.71(+4.38%) |
Nov 30, 2020 | 39.31 | 39.39 | 38.92 | 39.00 | 33,204 | -0.22(-0.56%) |
Nov 27, 2020 | 39.26 | 39.76 | 38.83 | 39.22 | 33,600 | -0.59(-1.48%) |
Nov 25, 2020 | 39.90 | 40.17 | 39.69 | 39.81 | 4,800 | -0.58(-1.43%) |
Nov 24, 2020 | 39.91 | 40.40 | 39.90 | 40.39 | 49,374 | +0.60(+1.50%) |
Nov 23, 2020 | 40.08 | 40.08 | 39.74 | 39.79 | 21,465 | +0.29(+0.73%) |
Nov 20, 2020 | 39.16 | 39.71 | 39.16 | 39.50 | 22,500 | +0.11(+0.28%) |
Nov 19, 2020 | 38.94 | 39.40 | 38.94 | 39.39 | 10,553 | +0.14(+0.35%) |
Nov 18, 2020 | 39.54 | 39.70 | 39.25 | 39.25 | 17,426 | +0.11(+0.29%) |
Nov 17, 2020 | 39.02 | 39.28 | 38.86 | 39.14 | 15,781 | +0.28(+0.72%) |
Nov 16, 2020 | 38.91 | 39.01 | 38.80 | 38.86 | 6,157 | +0.55(+1.45%) |
Nov 13, 2020 | 38.08 | 38.33 | 38.08 | 38.31 | 19,800 | +0.81(+2.17%) |
Nov 12, 2020 | 37.99 | 37.99 | 37.39 | 37.49 | 5,152 | -0.70(-1.83%) |
Nov 11, 2020 | 38.12 | 38.22 | 38.10 | 38.19 | 22,008 | +0.43(+1.15%) |
Nov 10, 2020 | 37.93 | 37.93 | 37.76 | 37.76 | 3,854 | +0.95(+2.59%) |
Nov 09, 2020 | 37.18 | 37.24 | 36.80 | 36.80 | 6,414 | +1.43(+4.04%) |
Nov 06, 2020 | 35.40 | 35.50 | 35.33 | 35.37 | 4,300 | +0.01(+0.04%) |
Nov 05, 2020 | 35.26 | 35.36 | 35.19 | 35.36 | 1,485 | +0.98(+2.84%) |
Nov 04, 2020 | 34.49 | 34.67 | 34.38 | 34.38 | 4,616 | +0.27(+0.78%) |
Nov 03, 2020 | 33.44 | 34.11 | 33.44 | 34.11 | 1,830 | +1.06(+3.22%) |
Nov 02, 2020 | 33.10 | 33.10 | 32.99 | 33.05 | 2,541 | -0.31(-0.93%) |
Oct 30, 2020 | 33.42 | 33.42 | 33.23 | 33.36 | 1,400 | -0.08(-0.23%) |
Oct 29, 2020 | 33.30 | 33.47 | 33.02 | 33.44 | 10,579 | +0.01(+0.02%) |
Oct 28, 2020 | 33.43 | 33.67 | 33.33 | 33.43 | 11,261 | -1.07(-3.10%) |
Oct 27, 2020 | 34.50 | 34.50 | 34.50 | 34.50 | 292 | -0.27(-0.78%) |
Oct 26, 2020 | 35.23 | 35.23 | 34.77 | 34.77 | 2,229 | -0.71(-2.01%) |
Oct 23, 2020 | 35.39 | 35.48 | 35.39 | 35.48 | 3,000 | +0.38(+1.08%) |
Oct 22, 2020 | 35.13 | 35.19 | 35.10 | 35.10 | 2,975 | +0.08(+0.23%) |
Oct 21, 2020 | 34.96 | 35.18 | 34.94 | 35.02 | 4,228 | +0.28(+0.81%) |
Oct 20, 2020 | 34.92 | 34.92 | 34.74 | 34.74 | 2,864 | +0.33(+0.95%) |
Oct 19, 2020 | 34.77 | 34.77 | 34.42 | 34.42 | 993 | -0.09(-0.26%) |
Oct 16, 2020 | 34.50 | 34.51 | 34.50 | 34.51 | 500 | -0.06(-0.17%) |
Oct 15, 2020 | 34.55 | 34.56 | 34.52 | 34.56 | 534 | -0.46(-1.30%) |
Oct 14, 2020 | 35.00 | 35.16 | 34.83 | 35.02 | 12,762 | +0.16(+0.46%) |
Oct 13, 2020 | 35.11 | 35.11 | 34.86 | 34.86 | 2,117 | -0.87(-2.44%) |
Oct 12, 2020 | 35.73 | 35.73 | 35.73 | 35.73 | 297 | +0.36(+1.01%) |
Oct 09, 2020 | 35.24 | 35.37 | 35.24 | 35.37 | 800 | +0.59(+1.69%) |
Oct 08, 2020 | 34.82 | 34.82 | 34.70 | 34.79 | 2,326 | +0.29(+0.84%) |
Oct 07, 2020 | 34.70 | 34.70 | 34.39 | 34.50 | 3,530 | +0.15(+0.44%) |
Oct 06, 2020 | 34.56 | 34.61 | 34.35 | 34.35 | 2,386 | -0.12(-0.35%) |
Oct 05, 2020 | 34.35 | 34.47 | 34.29 | 34.47 | 1,886 | +0.63(+1.86%) |
Oct 02, 2020 | 33.68 | 33.92 | 33.68 | 33.84 | 700 | +0.09(+0.27%) |
Oct 01, 2020 | 33.57 | 33.76 | 33.57 | 33.75 | 1,798 | +0.16(+0.47%) |
Sep 30, 2020 | 33.48 | 33.59 | 33.48 | 33.59 | 569 | +0.35(+1.05%) |
Sep 29, 2020 | 33.19 | 33.24 | 33.19 | 33.24 | 256 | -0.22(-0.65%) |
Sep 28, 2020 | 33.54 | 33.54 | 33.46 | 33.46 | 6,697 | +0.51(+1.56%) |
Sep 25, 2020 | 32.44 | 32.95 | 32.36 | 32.95 | 2,100 | +0.71(+2.19%) |
Sep 24, 2020 | 32.11 | 32.42 | 32.11 | 32.24 | 1,231 | +0.04(+0.13%) |
Sep 23, 2020 | 32.64 | 32.64 | 32.18 | 32.20 | 1,148 | -0.31(-0.95%) |
Sep 22, 2020 | 32.43 | 32.51 | 32.16 | 32.51 | 2,486 | -0.07(-0.20%) |
Sep 21, 2020 | 32.66 | 32.66 | 32.26 | 32.58 | 4,289 | -1.43(-4.22%) |
Sep 18, 2020 | 34.25 | 34.31 | 33.79 | 34.01 | 4,900 | -0.44(-1.29%) |
Sep 17, 2020 | 34.37 | 34.50 | 34.24 | 34.45 | 1,846 | -0.05(-0.16%) |
Sep 16, 2020 | 34.69 | 34.70 | 34.51 | 34.51 | 2,594 | +0.30(+0.87%) |
Sep 15, 2020 | 34.26 | 34.30 | 34.20 | 34.21 | 2,738 | +0.35(+1.04%) |
Sep 14, 2020 | 33.93 | 33.98 | 33.86 | 33.86 | 3,347 | +0.21(+0.63%) |
Sep 11, 2020 | 33.97 | 33.97 | 33.65 | 33.65 | 1,200 | +0.14(+0.41%) |
Sep 10, 2020 | 33.84 | 33.84 | 33.51 | 33.51 | 1,221 | -0.80(-2.33%) |
Sep 09, 2020 | 34.35 | 34.48 | 34.31 | 34.31 | 2,894 | +0.05(+0.15%) |
Sep 08, 2020 | 34.08 | 34.59 | 34.08 | 34.26 | 7,110 | -0.48(-1.38%) |
Sep 04, 2020 | 34.82 | 34.82 | 34.13 | 34.74 | 2,900 | +0.29(+0.83%) |
Sep 03, 2020 | 34.51 | 34.63 | 34.42 | 34.45 | 1,745 | -1.01(-2.85%) |
Sep 02, 2020 | 35.34 | 35.47 | 35.17 | 35.47 | 2,308 | +0.34(+0.95%) |