Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.59 | 33.70 | 32.74 | 33.35 | 776,043 | -0.38(-1.11%) |
Aug 30, 2021 | 33.61 | 34.14 | 33.08 | 33.73 | 978,083 | +0.48(+1.43%) |
Aug 27, 2021 | 32.53 | 33.55 | 32.25 | 33.25 | 1,159,663 | +0.58(+1.79%) |
Aug 26, 2021 | 33.40 | 33.50 | 32.02 | 32.67 | 1,358,144 | -0.73(-2.18%) |
Aug 25, 2021 | 33.18 | 33.58 | 32.90 | 33.39 | 1,538,541 | +0.45(+1.37%) |
Aug 24, 2021 | 33.03 | 33.35 | 32.25 | 32.94 | 3,512,451 | +1.83(+5.88%) |
Aug 23, 2021 | 30.83 | 31.25 | 30.52 | 31.11 | 916,641 | +0.55(+1.80%) |
Aug 20, 2021 | 30.08 | 31.05 | 29.96 | 30.56 | 854,083 | +0.46(+1.53%) |
Aug 19, 2021 | 30.07 | 30.69 | 29.91 | 30.10 | 1,023,864 | -0.24(-0.80%) |
Aug 18, 2021 | 31.25 | 31.41 | 30.33 | 30.35 | 1,280,386 | -0.91(-2.91%) |
Aug 17, 2021 | 32.17 | 32.37 | 30.80 | 31.26 | 1,674,070 | -1.40(-4.30%) |
Aug 16, 2021 | 32.33 | 32.90 | 31.45 | 32.66 | 1,380,036 | +0.32(+0.98%) |
Aug 13, 2021 | 33.56 | 33.56 | 32.30 | 32.34 | 1,198,244 | -1.23(-3.66%) |
Aug 12, 2021 | 34.32 | 34.77 | 33.48 | 33.57 | 588,269 | -0.73(-2.12%) |
Aug 11, 2021 | 33.99 | 34.58 | 33.44 | 34.29 | 550,940 | +0.28(+0.83%) |
Aug 10, 2021 | 33.83 | 34.78 | 33.23 | 34.01 | 732,624 | +0.29(+0.87%) |
Aug 09, 2021 | 35.36 | 35.36 | 33.71 | 33.72 | 1,238,226 | -1.90(-5.34%) |
Aug 06, 2021 | 36.29 | 36.66 | 34.95 | 35.62 | 931,658 | -0.65(-1.80%) |
Aug 05, 2021 | 36.00 | 36.83 | 35.56 | 36.27 | 1,335,789 | +0.41(+1.14%) |
Aug 04, 2021 | 34.28 | 36.57 | 34.19 | 35.86 | 3,034,427 | +2.40(+7.16%) |
Aug 03, 2021 | 32.23 | 33.72 | 31.76 | 33.47 | 1,956,669 | -0.12(-0.35%) |
Aug 02, 2021 | 32.95 | 34.40 | 32.95 | 33.59 | 1,681,753 | +0.72(+2.18%) |
Jul 30, 2021 | 32.57 | 33.59 | 32.51 | 32.87 | 1,072,541 | +0.03(+0.10%) |
Jul 29, 2021 | 32.22 | 33.76 | 32.22 | 32.83 | 864,598 | +0.67(+2.08%) |
Jul 28, 2021 | 32.14 | 32.65 | 31.59 | 32.17 | 501,892 | +0.02(+0.05%) |
Jul 27, 2021 | 32.37 | 32.39 | 31.57 | 32.15 | 590,922 | -0.23(-0.72%) |
Jul 26, 2021 | 32.28 | 32.83 | 32.09 | 32.38 | 679,304 | -0.08(-0.26%) |
Jul 23, 2021 | 32.71 | 33.03 | 32.08 | 32.47 | 707,470 | +0.03(+0.08%) |
Jul 22, 2021 | 33.00 | 33.35 | 32.27 | 32.44 | 753,967 | -0.56(-1.70%) |
Jul 21, 2021 | 32.83 | 33.55 | 32.77 | 33.00 | 741,628 | +0.48(+1.46%) |
Jul 20, 2021 | 31.04 | 32.88 | 30.73 | 32.52 | 1,006,113 | +1.74(+5.64%) |
Jul 19, 2021 | 30.36 | 31.21 | 29.76 | 30.79 | 1,121,128 | -0.19(-0.62%) |
Jul 16, 2021 | 31.73 | 31.98 | 30.86 | 30.98 | 677,061 | -0.53(-1.67%) |
Jul 15, 2021 | 31.71 | 32.12 | 31.00 | 31.51 | 660,563 | -0.25(-0.79%) |
Jul 14, 2021 | 32.52 | 32.98 | 31.72 | 31.76 | 667,545 | -0.47(-1.45%) |
Jul 13, 2021 | 33.18 | 33.25 | 32.04 | 32.22 | 751,824 | -0.94(-2.84%) |
Jul 12, 2021 | 32.65 | 33.27 | 32.43 | 33.17 | 651,835 | +0.14(+0.43%) |
Jul 09, 2021 | 32.23 | 33.03 | 32.07 | 33.03 | 804,264 | +1.31(+4.13%) |
Jul 08, 2021 | 31.21 | 32.16 | 30.69 | 31.71 | 957,304 | -0.45(-1.40%) |
Jul 07, 2021 | 31.80 | 32.38 | 31.20 | 32.17 | 1,072,832 | +0.30(+0.94%) |
Jul 06, 2021 | 32.42 | 32.54 | 31.40 | 31.86 | 1,510,808 | -0.51(-1.57%) |
Jul 02, 2021 | 34.56 | 34.78 | 32.32 | 32.37 | 1,995,741 | -2.17(-6.28%) |
Jul 01, 2021 | 34.65 | 34.85 | 34.12 | 34.55 | 1,261,971 | +0.32(+0.93%) |
Jun 30, 2021 | 33.44 | 34.42 | 32.96 | 34.23 | 1,121,022 | +0.64(+1.91%) |
Jun 29, 2021 | 33.83 | 34.35 | 33.54 | 33.59 | 882,042 | +0.03(+0.07%) |
Jun 28, 2021 | 32.90 | 33.71 | 32.47 | 33.56 | 1,532,411 | +0.65(+1.98%) |
Jun 25, 2021 | 33.08 | 33.46 | 32.50 | 32.91 | 2,462,652 | +0.07(+0.20%) |
Jun 24, 2021 | 32.76 | 33.01 | 31.74 | 32.84 | 1,118,621 | +0.51(+1.58%) |
Jun 23, 2021 | 32.10 | 32.79 | 31.86 | 32.33 | 1,449,134 | +0.34(+1.07%) |
Jun 22, 2021 | 31.83 | 32.05 | 31.21 | 31.99 | 974,851 | +0.29(+0.92%) |
Jun 21, 2021 | 30.83 | 31.94 | 30.80 | 31.70 | 1,269,589 | +1.08(+3.52%) |
Jun 18, 2021 | 29.33 | 30.69 | 29.24 | 30.62 | 2,184,501 | +0.60(+2.00%) |
Jun 17, 2021 | 29.48 | 30.50 | 29.24 | 30.02 | 2,772,470 | -0.86(-2.79%) |
Jun 16, 2021 | 31.41 | 31.46 | 30.35 | 30.88 | 1,904,409 | -0.75(-2.38%) |
Jun 15, 2021 | 31.56 | 31.81 | 30.91 | 31.63 | 1,167,023 | -0.06(-0.18%) |
Jun 14, 2021 | 32.76 | 32.82 | 31.28 | 31.69 | 1,883,788 | -0.99(-3.02%) |
Jun 11, 2021 | 33.20 | 34.14 | 32.42 | 32.67 | 1,809,220 | -0.37(-1.13%) |
Jun 10, 2021 | 33.22 | 33.47 | 32.14 | 33.05 | 1,712,948 | -0.01(-0.03%) |
Jun 09, 2021 | 33.85 | 34.04 | 33.05 | 33.06 | 919,937 | -0.82(-2.42%) |
Jun 08, 2021 | 34.77 | 34.92 | 33.13 | 33.88 | 1,708,511 | -0.43(-1.26%) |
Jun 07, 2021 | 34.10 | 34.34 | 32.92 | 34.31 | 1,560,267 | +0.25(+0.73%) |
Jun 04, 2021 | 34.14 | 34.33 | 33.64 | 34.06 | 1,178,057 | +0.00(+0.00%) |
Jun 03, 2021 | 34.77 | 35.00 | 33.81 | 34.06 | 1,550,650 | -1.01(-2.89%) |
Jun 02, 2021 | 36.81 | 36.89 | 34.23 | 35.07 | 3,019,289 | -1.83(-4.97%) |
Jun 01, 2021 | 37.09 | 37.64 | 36.54 | 36.91 | 948,478 | +0.07(+0.20%) |
May 28, 2021 | 37.14 | 37.42 | 36.27 | 36.83 | 1,465,390 | +0.17(+0.45%) |
May 27, 2021 | 35.27 | 36.92 | 35.27 | 36.67 | 1,754,058 | +1.67(+4.77%) |
May 26, 2021 | 33.26 | 35.02 | 33.26 | 35.00 | 1,491,753 | +1.85(+5.58%) |
May 25, 2021 | 33.21 | 33.91 | 32.98 | 33.15 | 1,034,061 | +0.12(+0.38%) |
May 24, 2021 | 33.36 | 33.52 | 32.58 | 33.02 | 1,391,915 | -0.15(-0.45%) |
May 21, 2021 | 34.33 | 34.61 | 33.11 | 33.17 | 1,177,462 | -0.88(-2.58%) |
May 20, 2021 | 34.95 | 35.26 | 33.30 | 34.05 | 1,778,402 | -0.96(-2.75%) |
May 19, 2021 | 34.77 | 35.12 | 33.61 | 35.01 | 1,819,780 | -0.30(-0.85%) |
May 18, 2021 | 37.69 | 38.02 | 35.29 | 35.31 | 1,563,299 | -2.27(-6.05%) |
May 17, 2021 | 37.56 | 37.91 | 35.93 | 37.59 | 1,422,032 | -0.39(-1.03%) |
May 14, 2021 | 37.34 | 38.13 | 36.34 | 37.98 | 1,247,087 | +1.13(+3.06%) |
May 13, 2021 | 35.10 | 37.11 | 34.96 | 36.85 | 1,572,411 | +2.07(+5.94%) |
May 12, 2021 | 36.32 | 37.31 | 34.48 | 34.78 | 1,821,148 | -1.19(-3.30%) |
May 11, 2021 | 35.69 | 36.80 | 34.89 | 35.97 | 1,729,463 | -1.51(-4.03%) |
May 10, 2021 | 38.47 | 39.35 | 37.37 | 37.48 | 1,274,520 | -0.97(-2.52%) |
May 07, 2021 | 36.78 | 38.47 | 36.54 | 38.45 | 1,001,714 | +1.16(+3.12%) |
May 06, 2021 | 38.00 | 38.23 | 36.43 | 37.29 | 1,466,730 | -0.65(-1.71%) |
May 05, 2021 | 39.89 | 40.81 | 37.75 | 37.94 | 4,107,286 | -2.25(-5.60%) |
May 04, 2021 | 37.25 | 40.24 | 36.56 | 40.18 | 4,835,267 | +3.67(+10.04%) |
May 03, 2021 | 36.72 | 37.35 | 36.16 | 36.52 | 2,019,855 | +0.39(+1.08%) |
Apr 30, 2021 | 37.33 | 38.17 | 36.03 | 36.13 | 1,373,336 | -1.36(-3.63%) |
Apr 29, 2021 | 38.03 | 38.84 | 36.26 | 37.49 | 1,528,374 | -0.04(-0.11%) |
Apr 28, 2021 | 37.66 | 37.79 | 36.52 | 37.53 | 1,204,909 | -0.26(-0.68%) |
Apr 27, 2021 | 37.96 | 38.68 | 37.23 | 37.79 | 1,760,824 | +0.50(+1.34%) |
Apr 26, 2021 | 36.26 | 38.17 | 36.13 | 37.29 | 2,320,458 | +1.53(+4.29%) |
Apr 23, 2021 | 33.94 | 36.43 | 33.65 | 35.75 | 2,241,930 | +2.12(+6.32%) |
Apr 22, 2021 | 34.47 | 34.82 | 33.54 | 33.63 | 810,034 | -0.80(-2.34%) |
Apr 21, 2021 | 33.92 | 35.21 | 33.81 | 34.43 | 869,340 | +0.23(+0.68%) |
Apr 20, 2021 | 35.39 | 35.86 | 33.10 | 34.20 | 1,362,681 | -1.49(-4.18%) |
Apr 19, 2021 | 34.43 | 35.76 | 34.14 | 35.70 | 1,056,909 | +1.11(+3.21%) |
Apr 16, 2021 | 34.63 | 34.67 | 33.58 | 34.58 | 884,864 | +0.15(+0.43%) |
Apr 15, 2021 | 34.15 | 34.57 | 33.28 | 34.43 | 991,598 | +0.50(+1.47%) |
Apr 14, 2021 | 33.26 | 35.16 | 33.08 | 33.94 | 1,848,375 | +1.24(+3.81%) |
Apr 13, 2021 | 33.36 | 33.60 | 32.22 | 32.69 | 873,234 | -0.47(-1.43%) |
Apr 12, 2021 | 31.86 | 33.41 | 31.82 | 33.16 | 1,434,501 | +1.41(+4.44%) |
Apr 09, 2021 | 31.53 | 32.07 | 31.12 | 31.75 | 843,646 | +0.11(+0.34%) |
Apr 08, 2021 | 31.30 | 31.90 | 30.24 | 31.65 | 1,573,495 | +0.57(+1.84%) |
Apr 07, 2021 | 31.53 | 31.68 | 30.43 | 31.07 | 905,473 | -0.18(-0.58%) |
Apr 06, 2021 | 30.52 | 31.58 | 30.48 | 31.26 | 983,554 | +0.64(+2.09%) |
Apr 05, 2021 | 31.11 | 31.21 | 30.31 | 30.62 | 1,064,350 | -0.02(-0.05%) |
Apr 01, 2021 | 30.59 | 30.99 | 30.01 | 30.63 | 1,022,499 | +0.45(+1.48%) |
Mar 31, 2021 | 30.88 | 31.24 | 30.05 | 30.19 | 989,189 | -0.34(-1.11%) |
Mar 30, 2021 | 28.71 | 30.53 | 28.47 | 30.53 | 913,276 | +1.53(+5.26%) |
Mar 29, 2021 | 29.90 | 30.53 | 28.48 | 29.00 | 954,871 | -0.92(-3.08%) |
Mar 26, 2021 | 30.23 | 30.92 | 28.79 | 29.92 | 1,099,151 | +0.19(+0.64%) |
Mar 25, 2021 | 28.21 | 30.22 | 27.76 | 29.73 | 1,810,115 | +0.90(+3.14%) |
Mar 24, 2021 | 32.02 | 32.28 | 28.63 | 28.82 | 1,770,215 | -2.52(-8.05%) |
Mar 23, 2021 | 32.45 | 32.86 | 30.91 | 31.35 | 1,781,821 | -1.83(-5.50%) |
Mar 22, 2021 | 33.84 | 34.18 | 32.68 | 33.17 | 1,316,317 | +0.32(+0.96%) |
Mar 19, 2021 | 32.94 | 34.09 | 32.24 | 32.86 | 1,578,342 | +0.04(+0.13%) |
Mar 18, 2021 | 35.01 | 35.24 | 32.61 | 32.82 | 1,383,501 | -2.22(-6.32%) |
Mar 17, 2021 | 34.02 | 35.12 | 33.50 | 35.03 | 1,227,649 | +0.72(+2.10%) |
Mar 16, 2021 | 35.81 | 35.84 | 33.79 | 34.31 | 1,990,251 | -1.73(-4.79%) |
Mar 15, 2021 | 34.49 | 36.59 | 34.44 | 36.04 | 3,197,817 | +1.34(+3.85%) |
Mar 12, 2021 | 34.07 | 35.59 | 33.94 | 34.70 | 1,753,941 | +0.06(+0.17%) |
Mar 11, 2021 | 32.63 | 35.85 | 32.54 | 34.64 | 4,306,185 | +3.33(+10.62%) |
Mar 10, 2021 | 31.04 | 32.17 | 30.62 | 31.32 | 1,693,768 | +0.97(+3.18%) |
Mar 09, 2021 | 29.06 | 30.47 | 28.73 | 30.35 | 1,623,766 | +1.41(+4.88%) |
Mar 08, 2021 | 27.63 | 29.62 | 27.42 | 28.94 | 2,339,941 | +1.62(+5.92%) |
Mar 05, 2021 | 27.07 | 27.44 | 24.30 | 27.32 | 1,879,941 | +1.01(+3.83%) |
Mar 04, 2021 | 26.98 | 27.31 | 24.97 | 26.32 | 1,737,840 | +0.12(+0.44%) |
Mar 03, 2021 | 26.59 | 27.82 | 25.84 | 26.20 | 1,183,217 | -0.52(-1.95%) |
Mar 02, 2021 | 27.92 | 27.93 | 26.43 | 26.72 | 1,541,844 | -1.06(-3.80%) |
Mar 01, 2021 | 26.76 | 28.72 | 26.40 | 27.78 | 2,094,065 | +1.95(+7.54%) |
Feb 26, 2021 | 27.64 | 28.06 | 25.71 | 25.83 | 4,087,688 | -0.56(-2.13%) |
Feb 25, 2021 | 30.39 | 30.53 | 26.17 | 26.39 | 3,535,852 | -4.28(-13.96%) |
Feb 24, 2021 | 30.11 | 30.91 | 29.50 | 30.67 | 1,451,238 | +0.88(+2.96%) |
Feb 23, 2021 | 29.50 | 30.31 | 28.14 | 29.79 | 1,830,888 | -0.42(-1.39%) |
Feb 22, 2021 | 30.51 | 31.22 | 29.67 | 30.21 | 1,493,776 | -0.30(-0.97%) |
Feb 19, 2021 | 30.51 | 31.11 | 30.32 | 30.51 | 870,107 | +0.27(+0.90%) |
Feb 18, 2021 | 31.62 | 32.47 | 30.15 | 30.23 | 1,276,348 | -1.33(-4.21%) |
Feb 17, 2021 | 30.66 | 31.61 | 29.90 | 31.56 | 1,216,646 | +0.42(+1.35%) |
Feb 16, 2021 | 31.56 | 32.09 | 31.06 | 31.14 | 750,059 | +0.01(+0.03%) |
Feb 12, 2021 | 31.45 | 31.98 | 30.35 | 31.13 | 839,326 | -0.76(-2.38%) |
Feb 11, 2021 | 32.18 | 34.53 | 31.51 | 31.89 | 2,404,443 | +0.04(+0.13%) |
Feb 10, 2021 | 32.39 | 32.89 | 31.03 | 31.85 | 1,137,046 | -0.76(-2.33%) |
Feb 09, 2021 | 32.33 | 32.90 | 31.61 | 32.61 | 834,829 | +0.07(+0.23%) |
Feb 08, 2021 | 33.00 | 33.63 | 31.73 | 32.54 | 1,507,371 | -0.24(-0.73%) |
Feb 05, 2021 | 33.01 | 33.17 | 31.92 | 32.78 | 1,407,441 | +0.07(+0.23%) |
Feb 04, 2021 | 30.94 | 32.92 | 30.88 | 32.70 | 1,970,590 | +1.91(+6.19%) |
Feb 03, 2021 | 30.23 | 31.11 | 29.45 | 30.80 | 1,122,225 | +1.11(+3.75%) |
Feb 02, 2021 | 29.11 | 30.47 | 29.01 | 29.68 | 1,418,657 | +1.30(+4.56%) |
Feb 01, 2021 | 28.39 | 28.63 | 27.36 | 28.39 | 1,055,007 | +0.20(+0.70%) |
Jan 29, 2021 | 28.77 | 29.32 | 27.39 | 28.19 | 1,923,689 | -0.59(-2.04%) |
Jan 28, 2021 | 29.94 | 30.86 | 27.54 | 28.77 | 2,302,047 | -1.32(-4.39%) |
Jan 27, 2021 | 30.96 | 32.57 | 29.62 | 30.09 | 3,269,809 | -1.63(-5.15%) |
Jan 26, 2021 | 30.89 | 32.12 | 29.96 | 31.73 | 2,058,029 | +1.25(+4.09%) |
Jan 25, 2021 | 31.08 | 33.54 | 29.21 | 30.48 | 5,013,171 | +0.82(+2.75%) |
Jan 22, 2021 | 28.68 | 30.05 | 28.01 | 29.67 | 1,815,713 | +0.83(+2.86%) |
Jan 21, 2021 | 27.33 | 29.79 | 27.08 | 28.84 | 2,454,182 | +1.86(+6.91%) |
Jan 20, 2021 | 26.49 | 27.89 | 26.48 | 26.98 | 1,337,824 | +0.73(+2.77%) |
Jan 19, 2021 | 26.22 | 26.40 | 25.18 | 26.25 | 796,153 | +0.58(+2.25%) |
Jan 15, 2021 | 26.13 | 26.27 | 24.91 | 25.67 | 1,315,825 | -0.87(-3.30%) |
Jan 14, 2021 | 25.55 | 27.40 | 25.55 | 26.55 | 1,549,557 | +1.02(+3.98%) |
Jan 13, 2021 | 25.91 | 26.21 | 25.18 | 25.53 | 1,567,320 | -0.56(-2.15%) |
Jan 12, 2021 | 24.15 | 26.78 | 24.10 | 26.09 | 3,426,557 | +2.21(+9.26%) |
Jan 11, 2021 | 22.57 | 23.99 | 22.48 | 23.88 | 1,539,427 | +1.19(+5.24%) |
Jan 08, 2021 | 23.78 | 24.01 | 22.17 | 22.69 | 2,065,717 | -1.08(-4.55%) |
Jan 07, 2021 | 23.72 | 24.33 | 23.57 | 23.77 | 847,384 | +0.08(+0.35%) |
Jan 06, 2021 | 23.31 | 24.29 | 22.63 | 23.69 | 1,995,158 | +0.37(+1.59%) |
Jan 05, 2021 | 21.85 | 23.46 | 21.53 | 23.32 | 2,640,619 | +1.44(+6.60%) |
Jan 04, 2021 | 21.94 | 21.94 | 21.20 | 21.88 | 1,971,326 | +0.38(+1.77%) |
Dec 31, 2020 | 21.50 | 21.50 | 21.50 | 1,088,282 | -1.08(-4.79%) | |
Dec 30, 2020 | 22.82 | 23.12 | 22.49 | 22.58 | 1,088,282 | -0.13(-0.58%) |
Dec 29, 2020 | 23.20 | 23.38 | 22.56 | 22.71 | 1,509,670 | -0.40(-1.71%) |
Dec 28, 2020 | 24.45 | 24.51 | 22.96 | 23.11 | 1,807,703 | -0.98(-4.08%) |
Dec 24, 2020 | 24.02 | 24.63 | 23.76 | 24.09 | 483,285 | +0.07(+0.31%) |
Dec 23, 2020 | 23.47 | 24.47 | 23.03 | 24.01 | 1,576,397 | +0.59(+2.54%) |
Dec 22, 2020 | 23.03 | 23.94 | 23.02 | 23.42 | 1,872,212 | +0.51(+2.23%) |
Dec 21, 2020 | 23.27 | 23.87 | 22.55 | 22.91 | 2,971,994 | -0.78(-3.28%) |
Dec 18, 2020 | 23.66 | 24.58 | 23.57 | 23.68 | 3,077,733 | +0.03(+0.14%) |
Dec 17, 2020 | 23.54 | 23.84 | 22.86 | 23.65 | 2,278,660 | +0.12(+0.49%) |
Dec 16, 2020 | 24.90 | 25.42 | 23.32 | 23.53 | 3,479,881 | -1.68(-6.64%) |
Dec 15, 2020 | 22.75 | 25.31 | 22.74 | 25.21 | 4,780,107 | +2.75(+12.23%) |
Dec 14, 2020 | 23.02 | 23.44 | 21.88 | 22.46 | 1,773,313 | -0.19(-0.84%) |
Dec 11, 2020 | 22.72 | 23.30 | 22.09 | 22.65 | 1,683,412 | -0.18(-0.77%) |
Dec 10, 2020 | 22.83 | 23.22 | 22.59 | 22.83 | 1,364,247 | -0.33(-1.41%) |
Dec 09, 2020 | 23.36 | 23.60 | 22.33 | 23.15 | 2,490,234 | -0.18(-0.75%) |
Dec 08, 2020 | 23.89 | 24.04 | 23.22 | 23.33 | 2,117,278 | -0.82(-3.40%) |
Dec 07, 2020 | 23.93 | 24.71 | 23.80 | 24.15 | 1,479,268 | +0.12(+0.50%) |
Dec 04, 2020 | 24.21 | 24.64 | 23.74 | 24.03 | 1,261,271 | -0.02(-0.10%) |
Dec 03, 2020 | 24.51 | 24.67 | 23.85 | 24.05 | 1,206,855 | -0.45(-1.82%) |
Dec 02, 2020 | 25.04 | 25.08 | 23.67 | 24.50 | 1,947,285 | -0.88(-3.48%) |
Dec 01, 2020 | 24.68 | 25.59 | 24.04 | 25.38 | 1,776,245 | +0.98(+4.01%) |
Nov 30, 2020 | 24.89 | 25.11 | 23.56 | 24.40 | 1,801,742 | -0.49(-1.98%) |
Nov 27, 2020 | 24.43 | 25.25 | 24.43 | 24.90 | 663,668 | +0.65(+2.69%) |
Nov 25, 2020 | 24.95 | 25.10 | 23.98 | 24.24 | 1,163,680 | -0.60(-2.40%) |
Nov 24, 2020 | 25.17 | 25.47 | 24.42 | 24.84 | 2,066,345 | +0.02(+0.10%) |
Nov 23, 2020 | 22.91 | 25.12 | 22.91 | 24.82 | 2,066,932 | +1.89(+8.23%) |
Nov 20, 2020 | 23.31 | 23.41 | 22.33 | 22.93 | 1,491,370 | -0.33(-1.44%) |
Nov 19, 2020 | 23.11 | 23.52 | 22.79 | 23.26 | 1,666,143 | +0.37(+1.63%) |
Nov 18, 2020 | 23.09 | 23.69 | 22.73 | 22.89 | 2,043,328 | -0.10(-0.42%) |
Nov 17, 2020 | 22.68 | 23.23 | 22.02 | 22.99 | 2,058,469 | +0.25(+1.12%) |
Nov 16, 2020 | 22.33 | 22.89 | 21.99 | 22.73 | 1,883,670 | +0.44(+1.96%) |
Nov 13, 2020 | 21.70 | 22.81 | 21.40 | 22.29 | 3,699,789 | +0.95(+4.44%) |
Nov 12, 2020 | 20.78 | 21.10 | 20.36 | 21.35 | 1,855,373 | +0.59(+2.84%) |
Nov 11, 2020 | 20.55 | 21.01 | 19.99 | 20.76 | 2,088,954 | +0.37(+1.80%) |
Nov 10, 2020 | 19.59 | 20.57 | 18.55 | 20.39 | 4,084,793 | +1.11(+5.74%) |
Nov 09, 2020 | 21.37 | 21.70 | 17.99 | 19.28 | 9,508,875 | -3.26(-14.45%) |
Nov 06, 2020 | 24.46 | 24.46 | 22.42 | 22.54 | 2,312,666 | -1.85(-7.57%) |
Nov 05, 2020 | 24.35 | 24.75 | 23.65 | 24.39 | 1,746,065 | +0.35(+1.46%) |
Nov 04, 2020 | 23.36 | 24.28 | 23.17 | 24.04 | 1,760,498 | +0.67(+2.86%) |
Nov 03, 2020 | 21.83 | 23.66 | 21.78 | 23.37 | 4,204,248 | +1.67(+7.71%) |
Nov 02, 2020 | 22.83 | 24.45 | 21.12 | 21.70 | 10,023,706 | +0.64(+3.06%) |
Oct 30, 2020 | 21.28 | 21.62 | 20.38 | 21.05 | 2,971,059 | -0.33(-1.53%) |
Oct 29, 2020 | 22.20 | 22.40 | 21.34 | 21.38 | 1,329,505 | -0.85(-3.83%) |
Oct 28, 2020 | 21.45 | 22.59 | 21.25 | 22.23 | 1,607,642 | +0.14(+0.61%) |
Oct 27, 2020 | 21.97 | 22.83 | 21.86 | 22.09 | 1,346,705 | +0.35(+1.61%) |
Oct 26, 2020 | 21.86 | 22.41 | 21.14 | 21.74 | 1,769,887 | -0.69(-3.09%) |
Oct 23, 2020 | 22.35 | 22.62 | 21.22 | 22.44 | 2,291,188 | +0.09(+0.39%) |
Oct 22, 2020 | 22.50 | 22.71 | 21.70 | 22.35 | 2,042,527 | -0.03(-0.14%) |
Oct 21, 2020 | 25.12 | 25.14 | 21.83 | 22.38 | 5,257,477 | -2.40(-9.70%) |
Oct 20, 2020 | 24.83 | 25.54 | 24.69 | 24.79 | 948,851 | +0.00(+0.00%) |
Oct 19, 2020 | 25.39 | 26.10 | 24.58 | 24.79 | 1,423,693 | -0.61(-2.38%) |
Oct 16, 2020 | 25.89 | 26.31 | 25.37 | 25.39 | 1,167,197 | -0.45(-1.73%) |
Oct 15, 2020 | 24.24 | 25.84 | 24.00 | 25.84 | 1,476,604 | +1.30(+5.29%) |
Oct 14, 2020 | 25.76 | 26.10 | 24.42 | 24.54 | 1,851,165 | -1.08(-4.23%) |
Oct 13, 2020 | 24.36 | 26.05 | 24.27 | 25.62 | 1,920,646 | +1.29(+5.30%) |
Oct 12, 2020 | 24.68 | 24.84 | 23.89 | 24.33 | 1,267,358 | -0.33(-1.32%) |
Oct 09, 2020 | 25.08 | 25.26 | 24.25 | 24.66 | 1,291,164 | -0.07(-0.29%) |
Oct 08, 2020 | 25.99 | 26.15 | 24.43 | 24.73 | 2,012,174 | -1.07(-4.14%) |
Oct 07, 2020 | 25.86 | 26.46 | 25.35 | 25.80 | 1,507,537 | +0.61(+2.40%) |
Oct 06, 2020 | 25.76 | 26.24 | 25.01 | 25.19 | 2,265,022 | -0.64(-2.50%) |
Oct 05, 2020 | 25.10 | 25.98 | 25.08 | 25.84 | 1,781,847 | +1.00(+4.01%) |
Oct 02, 2020 | 23.93 | 25.19 | 23.89 | 24.84 | 1,683,035 | -0.01(-0.03%) |
Oct 01, 2020 | 23.98 | 24.89 | 23.57 | 24.85 | 1,943,189 | +1.16(+4.91%) |
Sep 30, 2020 | 22.85 | 24.56 | 22.85 | 23.69 | 3,739,146 | +0.72(+3.12%) |
Sep 29, 2020 | 22.87 | 23.69 | 22.69 | 22.97 | 2,006,404 | +0.31(+1.37%) |
Sep 28, 2020 | 23.18 | 23.41 | 21.86 | 22.66 | 3,396,609 | +0.19(+0.85%) |
Sep 25, 2020 | 22.68 | 23.35 | 22.38 | 22.47 | 2,392,799 | -0.04(-0.18%) |
Sep 24, 2020 | 23.09 | 23.66 | 22.18 | 22.51 | 2,828,358 | -0.74(-3.19%) |
Sep 23, 2020 | 24.80 | 25.64 | 22.98 | 23.25 | 4,435,054 | -1.59(-6.41%) |
Sep 22, 2020 | 24.51 | 25.46 | 24.32 | 24.84 | 2,443,307 | +0.17(+0.68%) |
Sep 21, 2020 | 23.26 | 24.76 | 22.91 | 24.67 | 3,406,733 | +0.74(+3.09%) |
Sep 18, 2020 | 25.08 | 25.08 | 23.42 | 23.93 | 4,321,507 | -0.72(-2.94%) |
Sep 17, 2020 | 23.43 | 25.25 | 23.34 | 24.66 | 4,865,060 | +0.53(+2.21%) |
Sep 16, 2020 | 26.39 | 26.54 | 23.78 | 24.12 | 11,018,675 | -2.21(-8.40%) |
Sep 15, 2020 | 30.05 | 30.14 | 26.05 | 26.34 | 7,910,741 | -2.40(-8.37%) |
Sep 14, 2020 | 27.99 | 29.22 | 27.68 | 28.74 | 4,271,821 | +1.32(+4.82%) |
Sep 11, 2020 | 27.83 | 28.22 | 26.92 | 27.42 | 2,740,333 | -0.51(-1.82%) |
Sep 10, 2020 | 27.83 | 28.79 | 27.59 | 27.93 | 4,340,955 | -0.21(-0.73%) |
Sep 09, 2020 | 26.86 | 28.29 | 25.60 | 28.14 | 5,273,165 | +1.56(+5.87%) |
Sep 08, 2020 | 24.74 | 27.88 | 24.69 | 26.58 | 6,432,530 | +2.43(+10.08%) |
Sep 04, 2020 | 24.66 | 24.95 | 22.38 | 24.14 | 3,100,559 | -0.35(-1.42%) |
Sep 03, 2020 | 25.18 | 26.69 | 23.92 | 24.49 | 3,804,901 | -0.90(-3.53%) |
Sep 02, 2020 | 26.15 | 26.38 | 24.65 | 25.39 | 4,072,588 | -0.18(-0.71%) |