Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.25 | 46.25 | 45.86 | 45.95 | 11,953 | -0.78(-1.68%) |
Aug 30, 2021 | 46.70 | 46.87 | 46.70 | 46.73 | 2,824 | -0.24(-0.51%) |
Aug 27, 2021 | 46.88 | 47.03 | 46.88 | 46.97 | 4,471 | +0.21(+0.45%) |
Aug 26, 2021 | 46.82 | 46.84 | 46.75 | 46.76 | 9,610 | -1.02(-2.14%) |
Aug 25, 2021 | 47.47 | 47.80 | 47.47 | 47.79 | 5,946 | +0.03(+0.06%) |
Aug 24, 2021 | 47.61 | 47.76 | 47.61 | 47.76 | 3,116 | +0.86(+1.84%) |
Aug 23, 2021 | 46.73 | 46.92 | 46.61 | 46.90 | 20,879 | +1.33(+2.92%) |
Aug 20, 2021 | 45.31 | 45.57 | 45.17 | 45.57 | 18,945 | -0.84(-1.80%) |
Aug 19, 2021 | 46.37 | 46.48 | 46.36 | 46.40 | 10,063 | +0.81(+1.78%) |
Aug 18, 2021 | 45.80 | 45.85 | 45.57 | 45.59 | 5,492 | +0.22(+0.49%) |
Aug 17, 2021 | 45.46 | 45.62 | 45.27 | 45.37 | 27,614 | -1.41(-3.02%) |
Aug 16, 2021 | 46.90 | 46.90 | 46.70 | 46.78 | 8,351 | -0.67(-1.41%) |
Aug 13, 2021 | 47.64 | 47.64 | 47.37 | 47.45 | 13,693 | -0.48(-0.99%) |
Aug 12, 2021 | 48.13 | 48.13 | 47.88 | 47.92 | 18,763 | -0.61(-1.25%) |
Aug 11, 2021 | 48.75 | 48.75 | 48.37 | 48.53 | 8,235 | -0.05(-0.10%) |
Aug 10, 2021 | 48.80 | 48.80 | 48.56 | 48.58 | 14,361 | -0.16(-0.34%) |
Aug 09, 2021 | 48.76 | 48.82 | 48.74 | 48.74 | 6,461 | +0.20(+0.42%) |
Aug 06, 2021 | 48.69 | 48.69 | 48.50 | 48.54 | 5,161 | -0.71(-1.45%) |
Aug 05, 2021 | 49.44 | 49.58 | 49.24 | 49.25 | 4,480 | -0.29(-0.58%) |
Aug 04, 2021 | 49.51 | 49.73 | 49.51 | 49.54 | 12,658 | +1.25(+2.58%) |
Aug 03, 2021 | 48.29 | 48.30 | 48.17 | 48.29 | 4,689 | -0.24(-0.49%) |
Aug 02, 2021 | 48.70 | 48.70 | 48.53 | 48.53 | 5,163 | +0.38(+0.80%) |
Jul 30, 2021 | 47.86 | 48.20 | 47.86 | 48.15 | 10,495 | +0.02(+0.05%) |
Jul 29, 2021 | 48.11 | 48.31 | 48.04 | 48.13 | 18,569 | +0.91(+1.92%) |
Jul 28, 2021 | 46.83 | 47.22 | 46.52 | 47.22 | 22,610 | +2.62(+5.86%) |
Jul 27, 2021 | 45.14 | 45.14 | 44.26 | 44.60 | 53,931 | -2.58(-5.47%) |
Jul 26, 2021 | 47.14 | 47.30 | 47.14 | 47.19 | 35,076 | -1.67(-3.43%) |
Jul 23, 2021 | 48.76 | 48.88 | 48.63 | 48.86 | 8,745 | -1.19(-2.37%) |
Jul 22, 2021 | 49.89 | 50.13 | 49.89 | 50.05 | 17,547 | -0.11(-0.23%) |
Jul 21, 2021 | 49.75 | 50.16 | 49.75 | 50.16 | 6,799 | +1.36(+2.79%) |
Jul 20, 2021 | 48.55 | 48.88 | 48.55 | 48.80 | 4,237 | +0.54(+1.11%) |
Jul 19, 2021 | 48.28 | 48.42 | 48.15 | 48.26 | 25,115 | -0.23(-0.48%) |
Jul 16, 2021 | 48.83 | 48.83 | 48.47 | 48.50 | 22,509 | -1.25(-2.52%) |
Jul 15, 2021 | 49.77 | 49.87 | 49.71 | 49.75 | 5,298 | +0.70(+1.43%) |
Jul 14, 2021 | 49.24 | 49.27 | 49.05 | 49.05 | 10,695 | -0.30(-0.61%) |
Jul 13, 2021 | 49.49 | 49.62 | 49.35 | 49.35 | 20,465 | -0.54(-1.08%) |
Jul 12, 2021 | 49.88 | 49.92 | 49.80 | 49.89 | 12,716 | +1.06(+2.18%) |
Jul 09, 2021 | 48.83 | 48.83 | 48.48 | 48.82 | 12,102 | +0.42(+0.86%) |
Jul 08, 2021 | 48.20 | 48.50 | 48.15 | 48.40 | 21,686 | -0.53(-1.09%) |
Jul 07, 2021 | 49.00 | 49.15 | 48.81 | 48.94 | 18,499 | +1.61(+3.41%) |
Jul 06, 2021 | 47.42 | 47.80 | 47.13 | 47.32 | 17,958 | -0.44(-0.93%) |
Jul 02, 2021 | 47.95 | 47.95 | 47.73 | 47.77 | 6,144 | -0.92(-1.88%) |
Jul 01, 2021 | 48.92 | 48.93 | 48.67 | 48.68 | 20,404 | -1.08(-2.16%) |
Jun 30, 2021 | 49.62 | 49.92 | 49.62 | 49.76 | 9,311 | +0.56(+1.14%) |
Jun 29, 2021 | 49.22 | 49.22 | 49.02 | 49.20 | 9,468 | -0.25(-0.50%) |
Jun 28, 2021 | 49.14 | 49.47 | 49.14 | 49.45 | 5,369 | +0.93(+1.91%) |
Jun 25, 2021 | 48.45 | 48.66 | 48.44 | 48.52 | 12,700 | +0.98(+2.07%) |
Jun 24, 2021 | 47.63 | 47.63 | 47.52 | 47.54 | 3,352 | -0.09(-0.19%) |
Jun 23, 2021 | 47.58 | 47.64 | 47.52 | 47.63 | 21,698 | +0.76(+1.62%) |
Jun 22, 2021 | 46.68 | 46.92 | 46.68 | 46.87 | 8,005 | -0.05(-0.11%) |
Jun 21, 2021 | 46.80 | 46.92 | 46.63 | 46.92 | 3,447 | +0.48(+1.03%) |
Jun 18, 2021 | 46.47 | 46.60 | 46.42 | 46.45 | 12,680 | +0.24(+0.52%) |
Jun 17, 2021 | 46.00 | 46.29 | 46.00 | 46.20 | 4,602 | +0.97(+2.14%) |
Jun 16, 2021 | 45.93 | 45.93 | 45.24 | 45.24 | 27,051 | -1.84(-3.92%) |
Jun 15, 2021 | 47.60 | 47.60 | 47.04 | 47.08 | 15,738 | -0.58(-1.21%) |
Jun 14, 2021 | 47.61 | 47.70 | 47.54 | 47.66 | 9,631 | +0.04(+0.08%) |
Jun 11, 2021 | 47.72 | 47.72 | 47.60 | 47.62 | 20,913 | -0.59(-1.22%) |
Jun 10, 2021 | 47.96 | 48.36 | 47.96 | 48.21 | 6,189 | +0.87(+1.85%) |
Jun 09, 2021 | 47.45 | 47.48 | 47.29 | 47.34 | 3,211 | -0.00(-0.00%) |
Jun 08, 2021 | 47.55 | 47.55 | 47.20 | 47.34 | 9,727 | -0.32(-0.67%) |
Jun 07, 2021 | 47.55 | 47.74 | 47.49 | 47.66 | 42,654 | -0.31(-0.65%) |
Jun 04, 2021 | 47.73 | 48.00 | 47.72 | 47.97 | 7,113 | +0.92(+1.95%) |
Jun 03, 2021 | 47.33 | 47.33 | 47.01 | 47.05 | 52,099 | -0.75(-1.57%) |
Jun 02, 2021 | 47.93 | 47.93 | 47.79 | 47.81 | 8,534 | -0.59(-1.21%) |
Jun 01, 2021 | 48.45 | 48.45 | 48.32 | 48.39 | 4,022 | +0.60(+1.26%) |
May 28, 2021 | 47.75 | 47.84 | 47.71 | 47.79 | 2,735 | +0.10(+0.22%) |
May 27, 2021 | 47.71 | 47.71 | 47.56 | 47.69 | 7,233 | +0.32(+0.67%) |
May 26, 2021 | 46.95 | 47.37 | 46.95 | 47.37 | 17,426 | -0.35(-0.73%) |
May 25, 2021 | 47.54 | 47.80 | 47.54 | 47.72 | 21,690 | +1.70(+3.69%) |
May 24, 2021 | 45.69 | 46.09 | 45.69 | 46.02 | 4,716 | +0.82(+1.81%) |
May 21, 2021 | 45.50 | 45.50 | 45.20 | 45.20 | 15,130 | -0.86(-1.87%) |
May 20, 2021 | 45.92 | 46.18 | 45.92 | 46.06 | 13,593 | +0.62(+1.37%) |
May 19, 2021 | 45.36 | 45.71 | 45.36 | 45.44 | 6,747 | +0.13(+0.29%) |
May 18, 2021 | 45.20 | 45.31 | 45.15 | 45.31 | 9,997 | -0.01(-0.02%) |
May 17, 2021 | 45.14 | 45.40 | 45.08 | 45.32 | 30,406 | +0.97(+2.18%) |
May 14, 2021 | 44.03 | 44.40 | 44.03 | 44.35 | 12,855 | +1.37(+3.20%) |
May 13, 2021 | 42.94 | 43.15 | 42.85 | 42.98 | 11,402 | +0.08(+0.19%) |
May 12, 2021 | 43.17 | 43.39 | 42.87 | 42.90 | 7,059 | -0.11(-0.26%) |
May 11, 2021 | 42.60 | 43.04 | 42.56 | 43.01 | 13,433 | +0.11(+0.25%) |
May 10, 2021 | 43.15 | 43.16 | 42.88 | 42.90 | 11,687 | -0.36(-0.82%) |
May 07, 2021 | 43.06 | 43.38 | 43.06 | 43.26 | 31,046 | -0.85(-1.92%) |
May 06, 2021 | 43.95 | 44.17 | 43.94 | 44.11 | 9,995 | -0.58(-1.30%) |
May 05, 2021 | 44.75 | 44.81 | 44.60 | 44.69 | 11,521 | +0.30(+0.68%) |
May 04, 2021 | 44.45 | 44.61 | 44.30 | 44.39 | 13,064 | -0.49(-1.09%) |
May 03, 2021 | 44.87 | 44.92 | 44.66 | 44.88 | 6,920 | -0.18(-0.41%) |
Apr 30, 2021 | 45.32 | 45.32 | 44.96 | 45.06 | 5,231 | +0.14(+0.32%) |
Apr 29, 2021 | 45.18 | 45.18 | 44.83 | 44.92 | 6,174 | +0.12(+0.26%) |
Apr 28, 2021 | 44.56 | 44.82 | 44.56 | 44.80 | 40,803 | +0.94(+2.15%) |
Apr 27, 2021 | 43.68 | 43.87 | 43.68 | 43.86 | 2,224 | +0.24(+0.54%) |
Apr 26, 2021 | 43.80 | 43.80 | 43.53 | 43.62 | 9,713 | -0.61(-1.39%) |
Apr 23, 2021 | 44.08 | 44.28 | 44.04 | 44.24 | 14,930 | +0.79(+1.82%) |
Apr 22, 2021 | 43.40 | 43.58 | 43.29 | 43.45 | 9,306 | +0.12(+0.27%) |
Apr 21, 2021 | 43.05 | 43.38 | 43.05 | 43.33 | 11,231 | +0.83(+1.95%) |
Apr 20, 2021 | 42.67 | 42.74 | 42.47 | 42.50 | 7,364 | -0.21(-0.50%) |
Apr 19, 2021 | 42.81 | 42.81 | 42.65 | 42.71 | 38,264 | +1.58(+3.84%) |
Apr 16, 2021 | 41.21 | 41.21 | 41.03 | 41.13 | 8,282 | -0.16(-0.38%) |
Apr 15, 2021 | 41.47 | 41.47 | 41.27 | 41.29 | 4,941 | +0.02(+0.04%) |
Apr 14, 2021 | 41.14 | 41.38 | 41.14 | 41.27 | 25,583 | +0.57(+1.40%) |
Apr 13, 2021 | 40.45 | 40.74 | 40.45 | 40.70 | 4,155 | +0.47(+1.16%) |
Apr 12, 2021 | 40.40 | 40.40 | 40.20 | 40.24 | 17,795 | -0.87(-2.12%) |
Apr 09, 2021 | 41.30 | 41.30 | 41.09 | 41.11 | 23,322 | -0.71(-1.69%) |
Apr 08, 2021 | 41.79 | 41.89 | 41.75 | 41.81 | 9,667 | +0.09(+0.21%) |
Apr 07, 2021 | 41.97 | 41.97 | 41.69 | 41.73 | 2,646 | -0.63(-1.49%) |
Apr 06, 2021 | 42.31 | 42.43 | 42.12 | 42.36 | 10,284 | -0.12(-0.28%) |
Apr 05, 2021 | 42.18 | 42.53 | 42.18 | 42.47 | 16,315 | +0.34(+0.81%) |
Apr 01, 2021 | 41.84 | 42.18 | 41.84 | 42.13 | 19,616 | +0.81(+1.95%) |
Mar 31, 2021 | 41.18 | 41.35 | 41.18 | 41.33 | 6,741 | +0.11(+0.26%) |
Mar 30, 2021 | 41.23 | 41.25 | 41.06 | 41.22 | 4,570 | +0.31(+0.75%) |
Mar 29, 2021 | 41.04 | 41.04 | 40.78 | 40.91 | 7,781 | -0.63(-1.52%) |
Mar 26, 2021 | 41.27 | 41.56 | 41.10 | 41.55 | 17,110 | +1.55(+3.88%) |
Mar 25, 2021 | 39.91 | 40.00 | 39.74 | 40.00 | 21,725 | +0.22(+0.55%) |
Mar 24, 2021 | 40.08 | 40.08 | 39.78 | 39.78 | 12,286 | -0.74(-1.83%) |
Mar 23, 2021 | 40.70 | 40.70 | 40.52 | 40.52 | 34,390 | -0.79(-1.91%) |
Mar 22, 2021 | 41.08 | 41.39 | 41.08 | 41.31 | 6,859 | +0.17(+0.40%) |
Mar 19, 2021 | 41.03 | 41.14 | 40.83 | 41.14 | 8,391 | -0.51(-1.22%) |
Mar 18, 2021 | 42.03 | 42.03 | 41.61 | 41.65 | 7,930 | -0.23(-0.54%) |
Mar 17, 2021 | 41.75 | 42.00 | 41.47 | 41.88 | 17,516 | +0.38(+0.91%) |
Mar 16, 2021 | 41.20 | 41.51 | 41.20 | 41.50 | 15,614 | +0.39(+0.94%) |
Mar 15, 2021 | 40.95 | 41.12 | 40.69 | 41.12 | 25,663 | -1.14(-2.70%) |
Mar 12, 2021 | 42.10 | 42.27 | 41.86 | 42.26 | 8,282 | -0.69(-1.61%) |
Mar 11, 2021 | 42.54 | 43.07 | 42.45 | 42.95 | 59,459 | +1.39(+3.34%) |
Mar 10, 2021 | 42.06 | 42.06 | 41.46 | 41.56 | 11,090 | -0.33(-0.80%) |
Mar 09, 2021 | 41.47 | 42.03 | 41.47 | 41.90 | 21,645 | +0.33(+0.79%) |
Mar 08, 2021 | 42.25 | 42.28 | 41.57 | 41.57 | 55,217 | -2.68(-6.06%) |
Mar 05, 2021 | 44.41 | 44.45 | 43.99 | 44.25 | 15,693 | +0.18(+0.42%) |
Mar 04, 2021 | 44.88 | 44.88 | 44.04 | 44.06 | 40,961 | -1.96(-4.27%) |
Mar 03, 2021 | 46.31 | 46.36 | 46.03 | 46.03 | 28,025 | -0.28(-0.61%) |
Mar 02, 2021 | 46.55 | 46.59 | 46.31 | 46.31 | 19,190 | -0.60(-1.27%) |
Mar 01, 2021 | 46.56 | 46.98 | 46.55 | 46.91 | 34,796 | +1.72(+3.80%) |
Feb 26, 2021 | 45.25 | 45.39 | 45.08 | 45.19 | 16,456 | -0.63(-1.38%) |
Feb 25, 2021 | 46.24 | 46.46 | 45.71 | 45.82 | 44,655 | -1.53(-3.24%) |
Feb 24, 2021 | 47.69 | 47.69 | 46.80 | 47.36 | 29,489 | -0.78(-1.62%) |
Feb 23, 2021 | 48.09 | 48.20 | 47.71 | 48.14 | 36,409 | -0.55(-1.13%) |
Feb 22, 2021 | 48.81 | 48.88 | 48.69 | 48.69 | 35,443 | -2.35(-4.60%) |
Feb 19, 2021 | 50.97 | 51.16 | 50.93 | 51.04 | 31,932 | +0.04(+0.08%) |
Feb 18, 2021 | 51.03 | 51.15 | 50.71 | 50.99 | 32,313 | -2.66(-4.95%) |
Feb 17, 2021 | 53.32 | 53.69 | 53.32 | 53.65 | 19,978 | +0.31(+0.58%) |
Feb 16, 2021 | 53.23 | 53.92 | 53.23 | 53.34 | 31,583 | +0.47(+0.89%) |
Feb 12, 2021 | 52.71 | 52.87 | 52.18 | 52.87 | 7,083 | +0.12(+0.24%) |
Feb 11, 2021 | 52.73 | 52.83 | 52.53 | 52.75 | 19,668 | +0.27(+0.52%) |
Feb 10, 2021 | 52.60 | 52.74 | 52.02 | 52.47 | 28,333 | +1.32(+2.58%) |
Feb 09, 2021 | 50.67 | 51.52 | 50.56 | 51.15 | 30,931 | +1.55(+3.13%) |
Feb 08, 2021 | 49.22 | 49.68 | 49.22 | 49.60 | 26,394 | +1.35(+2.80%) |
Feb 05, 2021 | 48.31 | 48.31 | 48.17 | 48.25 | 11,879 | -0.20(-0.41%) |
Feb 04, 2021 | 48.46 | 48.46 | 48.27 | 48.44 | 21,143 | -0.42(-0.86%) |
Feb 03, 2021 | 48.84 | 48.89 | 48.68 | 48.86 | 10,556 | -0.04(-0.08%) |
Feb 02, 2021 | 48.80 | 48.97 | 48.80 | 48.90 | 17,317 | +1.30(+2.73%) |
Feb 01, 2021 | 47.51 | 47.65 | 47.43 | 47.61 | 11,777 | +0.74(+1.58%) |
Jan 29, 2021 | 47.13 | 47.20 | 46.70 | 46.86 | 16,892 | -0.56(-1.19%) |
Jan 28, 2021 | 47.25 | 47.55 | 47.00 | 47.43 | 21,799 | -1.13(-2.33%) |
Jan 27, 2021 | 48.43 | 48.84 | 48.15 | 48.56 | 21,699 | -0.50(-1.03%) |
Jan 26, 2021 | 49.18 | 49.18 | 49.00 | 49.06 | 10,893 | -0.58(-1.17%) |
Jan 25, 2021 | 49.60 | 49.71 | 49.33 | 49.64 | 78,305 | +0.10(+0.20%) |
Jan 22, 2021 | 49.55 | 49.64 | 49.48 | 49.54 | 28,989 | +0.15(+0.30%) |
Jan 21, 2021 | 49.34 | 49.41 | 49.22 | 49.39 | 21,719 | +1.10(+2.28%) |
Jan 20, 2021 | 48.23 | 48.36 | 48.15 | 48.29 | 11,189 | +1.39(+2.95%) |
Jan 19, 2021 | 47.07 | 47.07 | 46.86 | 46.91 | 21,823 | -0.19(-0.40%) |
Jan 15, 2021 | 47.19 | 47.19 | 46.97 | 47.09 | 11,334 | -0.33(-0.70%) |
Jan 14, 2021 | 47.60 | 47.60 | 47.37 | 47.43 | 21,241 | -0.92(-1.91%) |
Jan 13, 2021 | 48.44 | 48.44 | 48.25 | 48.35 | 16,643 | -0.72(-1.47%) |
Jan 12, 2021 | 48.74 | 49.07 | 48.74 | 49.07 | 14,722 | +1.44(+3.03%) |
Jan 11, 2021 | 47.59 | 47.67 | 47.28 | 47.62 | 20,768 | -0.78(-1.60%) |
Jan 08, 2021 | 48.28 | 48.64 | 48.07 | 48.40 | 31,823 | -0.43(-0.89%) |
Jan 07, 2021 | 48.62 | 48.92 | 48.43 | 48.83 | 32,514 | +1.25(+2.62%) |
Jan 06, 2021 | 47.71 | 47.86 | 47.49 | 47.59 | 44,530 | -0.24(-0.50%) |
Jan 05, 2021 | 47.36 | 47.84 | 47.36 | 47.82 | 43,120 | +1.48(+3.20%) |
Jan 04, 2021 | 46.34 | 46.71 | 46.02 | 46.34 | 49,936 | +1.79(+4.01%) |
Dec 31, 2020 | 44.55 | 44.55 | 44.55 | 40,230 | +0.69(+1.56%) | |
Dec 30, 2020 | 43.58 | 43.93 | 43.58 | 43.87 | 40,230 | +1.11(+2.59%) |
Dec 29, 2020 | 42.89 | 42.89 | 42.63 | 42.76 | 20,023 | -0.16(-0.38%) |
Dec 28, 2020 | 42.77 | 42.94 | 42.76 | 42.92 | 14,083 | +0.19(+0.45%) |
Dec 24, 2020 | 42.69 | 42.83 | 42.62 | 42.73 | 9,590 | +0.23(+0.55%) |
Dec 23, 2020 | 42.62 | 42.73 | 42.50 | 42.50 | 6,912 | +0.29(+0.69%) |
Dec 22, 2020 | 42.20 | 42.32 | 42.14 | 42.21 | 57,488 | -0.46(-1.08%) |
Dec 21, 2020 | 41.97 | 42.82 | 41.97 | 42.67 | 24,387 | +0.76(+1.82%) |
Dec 18, 2020 | 41.62 | 41.91 | 41.62 | 41.91 | 10,790 | +0.34(+0.83%) |
Dec 17, 2020 | 41.65 | 41.70 | 41.55 | 41.57 | 5,687 | +0.06(+0.15%) |
Dec 16, 2020 | 41.61 | 41.61 | 41.39 | 41.50 | 7,916 | -0.05(-0.13%) |
Dec 15, 2020 | 41.20 | 41.63 | 41.20 | 41.56 | 6,511 | +0.75(+1.84%) |
Dec 14, 2020 | 40.99 | 41.00 | 40.72 | 40.81 | 4,878 | +0.35(+0.86%) |
Dec 11, 2020 | 40.46 | 40.56 | 40.46 | 40.46 | 5,885 | -0.87(-2.10%) |
Dec 10, 2020 | 41.14 | 41.39 | 41.07 | 41.32 | 30,752 | +0.34(+0.83%) |
Dec 09, 2020 | 41.35 | 41.35 | 40.79 | 40.98 | 9,888 | -0.85(-2.03%) |
Dec 08, 2020 | 41.75 | 42.00 | 41.75 | 41.83 | 8,489 | +0.15(+0.36%) |
Dec 07, 2020 | 41.74 | 41.86 | 41.67 | 41.68 | 24,049 | -0.06(-0.14%) |
Dec 04, 2020 | 41.75 | 41.75 | 41.63 | 41.74 | 12,207 | +0.42(+1.01%) |
Dec 03, 2020 | 41.18 | 41.46 | 41.18 | 41.32 | 9,929 | +0.35(+0.85%) |
Dec 02, 2020 | 41.03 | 41.05 | 40.88 | 40.98 | 35,916 | -0.27(-0.66%) |
Dec 01, 2020 | 41.29 | 41.29 | 40.98 | 41.25 | 6,404 | +1.19(+2.97%) |
Nov 30, 2020 | 40.09 | 40.32 | 40.02 | 40.06 | 11,740 | -0.02(-0.05%) |
Nov 27, 2020 | 40.07 | 40.21 | 39.92 | 40.08 | 16,457 | +0.23(+0.59%) |
Nov 25, 2020 | 39.67 | 39.87 | 39.61 | 39.85 | 8,828 | -0.53(-1.31%) |
Nov 24, 2020 | 40.31 | 40.40 | 40.18 | 40.37 | 15,028 | -0.14(-0.35%) |
Nov 23, 2020 | 40.98 | 40.98 | 40.45 | 40.52 | 10,899 | -0.26(-0.65%) |
Nov 20, 2020 | 40.65 | 40.89 | 40.65 | 40.78 | 11,553 | +0.39(+0.97%) |
Nov 19, 2020 | 40.42 | 40.44 | 40.19 | 40.39 | 7,212 | +0.37(+0.92%) |
Nov 18, 2020 | 40.38 | 40.38 | 40.02 | 40.02 | 9,204 | -0.74(-1.82%) |
Nov 17, 2020 | 40.73 | 40.81 | 40.52 | 40.76 | 31,611 | -0.44(-1.07%) |
Nov 16, 2020 | 41.29 | 41.29 | 41.01 | 41.20 | 7,959 | +0.35(+0.85%) |
Nov 13, 2020 | 40.65 | 40.87 | 40.65 | 40.85 | 8,174 | +0.09(+0.22%) |
Nov 12, 2020 | 40.89 | 41.22 | 40.76 | 40.76 | 24,501 | -0.06(-0.14%) |
Nov 11, 2020 | 40.58 | 40.85 | 40.53 | 40.82 | 24,460 | -0.98(-2.34%) |
Nov 10, 2020 | 41.97 | 41.97 | 41.47 | 41.80 | 10,971 | -0.51(-1.20%) |
Nov 09, 2020 | 43.68 | 43.68 | 42.31 | 42.31 | 34,778 | +0.47(+1.13%) |
Nov 06, 2020 | 41.76 | 41.94 | 41.42 | 41.83 | 25,831 | -0.91(-2.12%) |
Nov 05, 2020 | 42.64 | 43.32 | 42.47 | 42.74 | 29,938 | +0.68(+1.62%) |
Nov 04, 2020 | 41.14 | 42.06 | 41.14 | 42.06 | 18,688 | +1.53(+3.78%) |
Nov 03, 2020 | 40.58 | 40.58 | 40.37 | 40.53 | 6,178 | +0.19(+0.48%) |
Nov 02, 2020 | 40.53 | 40.53 | 40.11 | 40.33 | 8,686 | +0.70(+1.76%) |
Oct 30, 2020 | 39.57 | 39.72 | 39.56 | 39.64 | 8,283 | -0.50(-1.25%) |
Oct 29, 2020 | 39.94 | 40.22 | 39.87 | 40.14 | 12,252 | +0.78(+1.98%) |
Oct 28, 2020 | 39.43 | 39.45 | 39.36 | 39.36 | 5,606 | -0.06(-0.16%) |
Oct 27, 2020 | 39.28 | 39.50 | 39.24 | 39.42 | 10,991 | +0.61(+1.57%) |
Oct 26, 2020 | 38.64 | 39.03 | 38.64 | 38.81 | 7,427 | -0.11(-0.28%) |
Oct 23, 2020 | 39.04 | 39.04 | 38.76 | 38.92 | 31,171 | -0.76(-1.92%) |
Oct 22, 2020 | 39.88 | 39.88 | 39.54 | 39.68 | 7,865 | -0.27(-0.66%) |
Oct 21, 2020 | 39.98 | 40.17 | 39.94 | 39.95 | 11,251 | -0.41(-1.02%) |
Oct 20, 2020 | 40.28 | 40.52 | 40.28 | 40.36 | 14,197 | +0.88(+2.23%) |
Oct 19, 2020 | 39.50 | 39.64 | 39.41 | 39.48 | 40,928 | -0.40(-1.01%) |
Oct 16, 2020 | 40.08 | 40.08 | 39.80 | 39.88 | 9,264 | +0.04(+0.09%) |
Oct 15, 2020 | 39.67 | 39.91 | 39.67 | 39.85 | 14,068 | -0.26(-0.65%) |
Oct 14, 2020 | 40.41 | 40.41 | 40.07 | 40.11 | 9,465 | -0.28(-0.70%) |
Oct 13, 2020 | 40.27 | 40.46 | 40.20 | 40.39 | 18,851 | +0.39(+0.96%) |
Oct 12, 2020 | 40.05 | 40.10 | 39.90 | 40.00 | 24,259 | +0.68(+1.73%) |
Oct 09, 2020 | 38.98 | 39.32 | 38.98 | 39.32 | 36,512 | +0.98(+2.56%) |
Oct 08, 2020 | 38.13 | 38.37 | 38.13 | 38.34 | 11,063 | +0.17(+0.43%) |
Oct 07, 2020 | 38.21 | 38.26 | 38.14 | 38.18 | 12,031 | +0.26(+0.68%) |
Oct 06, 2020 | 37.95 | 38.08 | 37.83 | 37.92 | 9,816 | +0.05(+0.12%) |
Oct 05, 2020 | 37.75 | 37.92 | 37.75 | 37.87 | 6,743 | +0.47(+1.25%) |
Oct 02, 2020 | 37.25 | 37.64 | 37.25 | 37.41 | 2,506 | -0.47(-1.24%) |
Oct 01, 2020 | 37.84 | 37.92 | 37.76 | 37.87 | 29,265 | +0.60(+1.60%) |
Sep 30, 2020 | 37.16 | 37.34 | 37.11 | 37.28 | 7,843 | +0.23(+0.62%) |
Sep 29, 2020 | 37.03 | 37.05 | 36.91 | 37.05 | 8,789 | +0.70(+1.92%) |
Sep 28, 2020 | 36.38 | 36.47 | 36.27 | 36.35 | 16,003 | +0.08(+0.23%) |
Sep 25, 2020 | 36.10 | 36.27 | 35.97 | 36.27 | 27,139 | +0.06(+0.15%) |
Sep 24, 2020 | 36.28 | 36.31 | 36.09 | 36.21 | 12,761 | -0.45(-1.23%) |
Sep 23, 2020 | 36.82 | 37.04 | 36.64 | 36.66 | 14,076 | -0.18(-0.49%) |
Sep 22, 2020 | 36.92 | 36.98 | 36.73 | 36.85 | 5,603 | -0.18(-0.47%) |
Sep 21, 2020 | 36.55 | 37.02 | 36.55 | 37.02 | 14,371 | -0.24(-0.64%) |
Sep 18, 2020 | 37.56 | 37.56 | 37.15 | 37.26 | 17,765 | +0.31(+0.84%) |
Sep 17, 2020 | 36.91 | 37.06 | 36.80 | 36.95 | 6,973 | +0.23(+0.62%) |
Sep 16, 2020 | 36.98 | 36.98 | 36.68 | 36.72 | 14,553 | -0.59(-1.59%) |
Sep 15, 2020 | 37.39 | 37.42 | 37.27 | 37.31 | 12,785 | +0.78(+2.15%) |
Sep 14, 2020 | 36.46 | 36.56 | 36.44 | 36.53 | 7,731 | +0.43(+1.19%) |
Sep 11, 2020 | 36.01 | 36.18 | 35.98 | 36.09 | 11,662 | +0.89(+2.53%) |
Sep 10, 2020 | 35.73 | 35.73 | 35.20 | 35.20 | 39,850 | -0.76(-2.12%) |
Sep 09, 2020 | 35.91 | 36.07 | 35.77 | 35.97 | 25,545 | -0.78(-2.12%) |
Sep 08, 2020 | 36.88 | 36.97 | 36.33 | 36.75 | 55,731 | -1.85(-4.80%) |
Sep 04, 2020 | 38.51 | 38.77 | 38.26 | 38.60 | 14,169 | +0.08(+0.21%) |
Sep 03, 2020 | 38.83 | 38.89 | 38.41 | 38.52 | 65,529 | -0.77(-1.96%) |
Sep 02, 2020 | 39.27 | 39.32 | 39.09 | 39.29 | 24,882 | +0.00(+0.00%) |