Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.66 | 32.50 | 31.46 | 32.30 | 517,327 | +0.53(+1.67%) |
Aug 30, 2021 | 32.06 | 32.49 | 31.51 | 31.77 | 279,909 | -0.22(-0.69%) |
Aug 27, 2021 | 31.37 | 32.16 | 30.76 | 31.99 | 449,323 | +0.79(+2.53%) |
Aug 26, 2021 | 31.89 | 31.91 | 30.93 | 31.20 | 338,290 | -0.37(-1.17%) |
Aug 25, 2021 | 31.40 | 32.16 | 30.58 | 31.57 | 521,658 | -0.06(-0.19%) |
Aug 24, 2021 | 31.73 | 31.88 | 30.50 | 31.63 | 285,967 | -0.13(-0.41%) |
Aug 23, 2021 | 30.18 | 31.77 | 29.88 | 31.76 | 375,570 | +2.13(+7.19%) |
Aug 20, 2021 | 28.83 | 30.17 | 28.26 | 29.63 | 322,523 | +0.54(+1.86%) |
Aug 19, 2021 | 31.72 | 32.02 | 29.05 | 29.09 | 342,778 | -2.71(-8.52%) |
Aug 18, 2021 | 31.66 | 32.29 | 31.61 | 31.80 | 444,511 | +0.34(+1.08%) |
Aug 17, 2021 | 30.77 | 31.49 | 30.13 | 31.46 | 411,021 | +0.42(+1.35%) |
Aug 16, 2021 | 31.31 | 31.84 | 31.02 | 31.04 | 471,333 | -0.39(-1.24%) |
Aug 13, 2021 | 31.65 | 31.79 | 31.04 | 31.43 | 452,223 | +0.02(+0.06%) |
Aug 12, 2021 | 31.43 | 32.44 | 31.00 | 31.41 | 257,052 | -0.09(-0.29%) |
Aug 11, 2021 | 31.69 | 32.03 | 31.22 | 31.50 | 479,172 | +0.17(+0.54%) |
Aug 10, 2021 | 28.71 | 32.09 | 27.02 | 31.33 | 567,011 | -1.17(-3.60%) |
Aug 09, 2021 | 32.13 | 34.00 | 31.31 | 32.50 | 444,638 | +1.19(+3.80%) |
Aug 06, 2021 | 32.51 | 32.95 | 30.87 | 31.31 | 356,379 | -0.84(-2.61%) |
Aug 05, 2021 | 31.55 | 32.34 | 31.44 | 32.15 | 320,330 | +0.60(+1.90%) |
Aug 04, 2021 | 31.79 | 32.66 | 31.41 | 31.55 | 180,021 | -0.50(-1.56%) |
Aug 03, 2021 | 32.21 | 32.70 | 31.57 | 32.05 | 370,056 | +0.09(+0.28%) |
Aug 02, 2021 | 32.43 | 33.56 | 31.89 | 31.96 | 467,284 | -0.36(-1.11%) |
Jul 30, 2021 | 32.23 | 33.51 | 31.85 | 32.32 | 355,274 | -0.23(-0.71%) |
Jul 29, 2021 | 34.03 | 34.39 | 32.27 | 32.55 | 293,532 | -1.45(-4.26%) |
Jul 28, 2021 | 32.64 | 34.37 | 32.01 | 34.00 | 195,318 | +1.38(+4.23%) |
Jul 27, 2021 | 33.05 | 33.31 | 32.14 | 32.62 | 429,442 | -0.76(-2.28%) |
Jul 26, 2021 | 34.84 | 34.84 | 33.29 | 33.38 | 459,186 | -1.64(-4.68%) |
Jul 23, 2021 | 37.46 | 37.48 | 34.99 | 35.02 | 432,949 | -2.33(-6.24%) |
Jul 22, 2021 | 37.58 | 37.99 | 37.16 | 37.35 | 144,652 | -0.34(-0.90%) |
Jul 21, 2021 | 37.26 | 37.77 | 36.74 | 37.69 | 206,770 | +0.45(+1.21%) |
Jul 20, 2021 | 35.76 | 37.43 | 35.37 | 37.24 | 311,802 | +1.65(+4.64%) |
Jul 19, 2021 | 35.77 | 36.51 | 34.89 | 35.59 | 308,880 | -0.67(-1.85%) |
Jul 16, 2021 | 36.36 | 36.91 | 35.95 | 36.26 | 290,548 | +0.29(+0.81%) |
Jul 15, 2021 | 35.92 | 36.16 | 35.06 | 35.97 | 239,396 | +0.00(+0.00%) |
Jul 14, 2021 | 36.61 | 36.74 | 35.85 | 35.97 | 375,318 | -0.54(-1.48%) |
Jul 13, 2021 | 36.90 | 37.25 | 36.35 | 36.51 | 219,150 | -0.58(-1.56%) |
Jul 12, 2021 | 38.04 | 38.85 | 36.99 | 37.09 | 194,465 | -0.77(-2.03%) |
Jul 09, 2021 | 38.04 | 38.37 | 37.51 | 37.86 | 118,021 | -0.13(-0.34%) |
Jul 08, 2021 | 36.81 | 38.29 | 36.55 | 37.99 | 212,212 | +0.35(+0.93%) |
Jul 07, 2021 | 38.44 | 39.17 | 37.21 | 37.64 | 339,277 | -0.80(-2.08%) |
Jul 06, 2021 | 39.67 | 39.86 | 38.39 | 38.44 | 215,533 | -1.30(-3.27%) |
Jul 02, 2021 | 39.25 | 39.98 | 38.92 | 39.74 | 338,020 | +0.15(+0.38%) |
Jul 01, 2021 | 39.16 | 39.59 | 38.67 | 39.59 | 166,142 | +0.74(+1.90%) |
Jun 30, 2021 | 38.47 | 39.89 | 38.00 | 38.85 | 220,242 | +0.41(+1.07%) |
Jun 29, 2021 | 38.88 | 39.50 | 38.31 | 38.44 | 176,428 | -0.54(-1.39%) |
Jun 28, 2021 | 40.83 | 40.83 | 38.60 | 38.98 | 278,580 | -1.50(-3.71%) |
Jun 25, 2021 | 40.25 | 40.72 | 39.88 | 40.48 | 1,155,822 | +0.23(+0.57%) |
Jun 24, 2021 | 38.85 | 40.59 | 38.59 | 40.25 | 448,428 | +1.73(+4.49%) |
Jun 23, 2021 | 38.33 | 38.90 | 37.82 | 38.52 | 213,097 | +0.39(+1.02%) |
Jun 22, 2021 | 38.05 | 38.23 | 37.17 | 38.13 | 324,118 | -0.15(-0.39%) |
Jun 21, 2021 | 37.88 | 38.95 | 37.64 | 38.28 | 235,291 | +0.54(+1.43%) |
Jun 18, 2021 | 37.32 | 37.98 | 37.16 | 37.74 | 610,546 | -0.15(-0.40%) |
Jun 17, 2021 | 38.39 | 38.75 | 37.33 | 37.89 | 462,720 | -0.41(-1.07%) |
Jun 16, 2021 | 36.61 | 38.34 | 36.61 | 38.30 | 308,984 | +1.74(+4.76%) |
Jun 15, 2021 | 37.49 | 37.62 | 35.96 | 36.56 | 162,728 | -0.96(-2.56%) |
Jun 14, 2021 | 37.76 | 38.22 | 37.27 | 37.52 | 368,984 | -0.16(-0.42%) |
Jun 11, 2021 | 37.83 | 38.09 | 37.22 | 37.68 | 128,372 | -0.09(-0.24%) |
Jun 10, 2021 | 37.40 | 38.06 | 37.15 | 37.77 | 211,424 | +0.36(+0.96%) |
Jun 09, 2021 | 37.89 | 38.64 | 37.20 | 37.41 | 200,479 | -0.15(-0.40%) |
Jun 08, 2021 | 37.84 | 38.48 | 36.71 | 37.56 | 228,959 | +0.17(+0.45%) |
Jun 07, 2021 | 35.39 | 37.75 | 35.21 | 37.39 | 341,983 | +1.87(+5.26%) |
Jun 04, 2021 | 34.64 | 35.76 | 34.54 | 35.52 | 164,552 | +0.88(+2.54%) |
Jun 03, 2021 | 34.62 | 35.26 | 34.16 | 34.64 | 289,279 | -0.39(-1.11%) |
Jun 02, 2021 | 35.69 | 36.15 | 34.86 | 35.03 | 881,565 | -0.72(-2.01%) |
Jun 01, 2021 | 35.36 | 35.91 | 34.24 | 35.75 | 297,419 | +0.48(+1.36%) |
May 28, 2021 | 35.29 | 36.42 | 35.13 | 35.27 | 273,438 | +0.02(+0.06%) |
May 27, 2021 | 34.61 | 35.68 | 34.04 | 35.25 | 531,070 | +1.06(+3.10%) |
May 26, 2021 | 33.83 | 34.62 | 33.55 | 34.19 | 174,831 | +0.65(+1.94%) |
May 25, 2021 | 34.24 | 34.46 | 33.51 | 33.54 | 304,300 | -0.78(-2.27%) |
May 24, 2021 | 35.29 | 35.99 | 34.18 | 34.32 | 196,679 | -0.80(-2.28%) |
May 21, 2021 | 35.86 | 36.09 | 35.07 | 35.12 | 334,946 | -0.41(-1.15%) |
May 20, 2021 | 35.28 | 35.72 | 34.88 | 35.53 | 152,734 | +0.46(+1.31%) |
May 19, 2021 | 35.00 | 35.53 | 34.65 | 35.07 | 315,153 | -0.37(-1.04%) |
May 18, 2021 | 35.00 | 36.42 | 34.80 | 35.44 | 129,723 | +0.70(+2.01%) |
May 17, 2021 | 35.80 | 36.47 | 34.66 | 34.74 | 141,410 | -1.40(-3.87%) |
May 14, 2021 | 35.81 | 36.77 | 35.15 | 36.14 | 338,999 | +0.85(+2.41%) |
May 13, 2021 | 34.95 | 35.73 | 34.30 | 35.29 | 385,140 | +0.48(+1.38%) |
May 12, 2021 | 35.47 | 35.82 | 34.71 | 34.81 | 320,170 | -0.97(-2.71%) |
May 11, 2021 | 34.51 | 36.29 | 34.51 | 35.78 | 502,385 | -0.22(-0.61%) |
May 10, 2021 | 36.13 | 36.77 | 35.20 | 36.00 | 718,714 | -0.27(-0.74%) |
May 07, 2021 | 35.34 | 36.47 | 34.55 | 36.27 | 580,420 | +1.59(+4.58%) |
May 06, 2021 | 33.78 | 34.79 | 31.51 | 34.68 | 638,400 | +2.22(+6.84%) |
May 05, 2021 | 32.79 | 34.07 | 32.01 | 32.46 | 258,374 | -0.62(-1.87%) |
May 04, 2021 | 33.78 | 34.72 | 32.93 | 33.08 | 325,233 | -1.00(-2.93%) |
May 03, 2021 | 34.79 | 35.44 | 34.01 | 34.08 | 343,029 | -0.61(-1.76%) |
Apr 30, 2021 | 34.51 | 35.49 | 34.41 | 34.69 | 207,600 | +0.02(+0.06%) |
Apr 29, 2021 | 35.98 | 35.98 | 34.17 | 34.67 | 164,574 | -1.13(-3.16%) |
Apr 28, 2021 | 34.67 | 36.27 | 34.11 | 35.80 | 185,293 | +0.89(+2.55%) |
Apr 27, 2021 | 35.88 | 36.00 | 34.44 | 34.91 | 136,886 | -0.66(-1.86%) |
Apr 26, 2021 | 34.23 | 35.89 | 34.14 | 35.57 | 201,336 | +1.37(+4.01%) |
Apr 23, 2021 | 34.70 | 34.89 | 33.60 | 34.20 | 278,900 | -0.34(-0.98%) |
Apr 22, 2021 | 33.50 | 35.32 | 33.22 | 34.54 | 251,581 | +0.97(+2.89%) |
Apr 21, 2021 | 33.44 | 33.76 | 32.69 | 33.57 | 271,402 | +0.29(+0.87%) |
Apr 20, 2021 | 33.45 | 34.68 | 33.02 | 33.28 | 389,970 | -0.61(-1.80%) |
Apr 19, 2021 | 34.83 | 34.83 | 33.07 | 33.89 | 221,815 | -0.62(-1.80%) |
Apr 16, 2021 | 36.21 | 36.59 | 34.07 | 34.51 | 213,800 | -1.36(-3.79%) |
Apr 15, 2021 | 35.90 | 36.36 | 35.46 | 35.87 | 176,190 | +0.53(+1.50%) |
Apr 14, 2021 | 34.90 | 36.25 | 34.86 | 35.34 | 204,759 | +0.68(+1.96%) |
Apr 13, 2021 | 33.68 | 35.49 | 33.68 | 34.66 | 374,869 | +0.91(+2.70%) |
Apr 12, 2021 | 34.95 | 35.16 | 33.22 | 33.75 | 373,650 | -1.42(-4.04%) |
Apr 09, 2021 | 35.37 | 35.37 | 34.15 | 35.17 | 336,600 | -0.01(-0.03%) |
Apr 08, 2021 | 34.36 | 35.25 | 34.08 | 35.18 | 364,486 | +1.08(+3.17%) |
Apr 07, 2021 | 34.69 | 34.69 | 33.88 | 34.10 | 417,419 | -0.43(-1.25%) |
Apr 06, 2021 | 34.64 | 35.13 | 34.29 | 34.53 | 309,096 | -0.37(-1.06%) |
Apr 05, 2021 | 34.86 | 35.18 | 34.05 | 34.90 | 219,536 | +0.54(+1.57%) |
Apr 01, 2021 | 34.73 | 36.11 | 33.70 | 34.36 | 276,900 | +0.25(+0.73%) |
Mar 31, 2021 | 33.88 | 35.04 | 33.34 | 34.11 | 473,954 | +0.50(+1.49%) |
Mar 30, 2021 | 33.74 | 34.54 | 32.18 | 33.61 | 333,610 | -0.04(-0.12%) |
Mar 29, 2021 | 34.06 | 34.24 | 32.51 | 33.65 | 465,759 | -0.84(-2.45%) |
Mar 26, 2021 | 34.84 | 35.26 | 33.77 | 34.49 | 349,100 | -0.05(-0.13%) |
Mar 25, 2021 | 35.29 | 35.29 | 33.39 | 34.54 | 559,145 | +0.01(+0.03%) |
Mar 24, 2021 | 37.57 | 38.29 | 34.49 | 34.53 | 353,006 | -3.00(-7.99%) |
Mar 23, 2021 | 38.70 | 39.01 | 37.03 | 37.53 | 485,853 | -1.69(-4.31%) |
Mar 22, 2021 | 39.91 | 40.54 | 39.08 | 39.22 | 442,821 | -0.77(-1.93%) |
Mar 19, 2021 | 39.31 | 40.80 | 38.97 | 39.99 | 1,294,400 | +0.69(+1.76%) |
Mar 18, 2021 | 40.81 | 41.99 | 39.06 | 39.30 | 386,396 | -1.93(-4.68%) |
Mar 17, 2021 | 40.56 | 41.83 | 40.16 | 41.23 | 294,325 | +0.32(+0.78%) |
Mar 16, 2021 | 41.99 | 42.44 | 40.00 | 40.91 | 355,780 | -0.86(-2.06%) |
Mar 15, 2021 | 40.88 | 41.79 | 40.26 | 41.77 | 187,047 | +1.00(+2.45%) |
Mar 12, 2021 | 41.33 | 41.43 | 40.34 | 40.77 | 199,400 | -0.82(-1.97%) |
Mar 11, 2021 | 41.00 | 41.71 | 40.05 | 41.59 | 260,961 | +1.09(+2.69%) |
Mar 10, 2021 | 42.69 | 43.16 | 40.20 | 40.50 | 370,276 | -1.32(-3.16%) |
Mar 09, 2021 | 39.98 | 42.53 | 39.73 | 41.82 | 283,706 | +2.54(+6.47%) |
Mar 08, 2021 | 39.93 | 40.82 | 39.09 | 39.28 | 276,427 | -0.65(-1.63%) |
Mar 05, 2021 | 40.01 | 40.05 | 36.43 | 39.93 | 421,500 | +0.72(+1.84%) |
Mar 04, 2021 | 39.68 | 40.61 | 38.35 | 39.21 | 418,573 | -0.93(-2.32%) |
Mar 03, 2021 | 41.66 | 41.69 | 40.09 | 40.14 | 286,305 | -1.17(-2.83%) |
Mar 02, 2021 | 40.52 | 42.29 | 40.02 | 41.31 | 310,651 | -1.20(-2.82%) |
Mar 01, 2021 | 41.98 | 43.00 | 41.05 | 42.51 | 386,150 | +1.60(+3.91%) |
Feb 26, 2021 | 40.10 | 41.33 | 38.97 | 40.91 | 428,100 | +0.93(+2.33%) |
Feb 25, 2021 | 40.77 | 41.69 | 39.24 | 39.98 | 278,986 | -1.00(-2.44%) |
Feb 24, 2021 | 40.05 | 42.00 | 39.95 | 40.98 | 281,978 | +0.90(+2.25%) |
Feb 23, 2021 | 39.40 | 40.46 | 37.79 | 40.08 | 594,860 | -0.62(-1.52%) |
Feb 22, 2021 | 42.22 | 42.79 | 40.36 | 40.70 | 555,326 | -2.52(-5.83%) |
Feb 19, 2021 | 42.50 | 44.66 | 42.06 | 43.22 | 257,700 | +0.94(+2.22%) |
Feb 18, 2021 | 44.90 | 44.90 | 42.00 | 42.28 | 335,105 | -2.44(-5.46%) |
Feb 17, 2021 | 45.89 | 45.89 | 43.73 | 44.72 | 611,619 | -1.53(-3.31%) |
Feb 16, 2021 | 47.55 | 48.23 | 45.97 | 46.25 | 358,829 | -0.71(-1.51%) |
Feb 12, 2021 | 47.49 | 49.50 | 46.34 | 46.96 | 374,200 | -0.37(-0.78%) |
Feb 11, 2021 | 47.52 | 47.77 | 46.76 | 47.33 | 256,830 | -0.30(-0.63%) |
Feb 10, 2021 | 48.03 | 49.00 | 46.05 | 47.63 | 238,444 | +0.40(+0.85%) |
Feb 09, 2021 | 48.73 | 48.93 | 46.95 | 47.23 | 371,804 | -1.52(-3.12%) |
Feb 08, 2021 | 47.00 | 49.27 | 46.20 | 48.75 | 399,203 | +2.42(+5.22%) |
Feb 05, 2021 | 45.64 | 46.50 | 44.46 | 46.33 | 312,300 | +1.48(+3.30%) |
Feb 04, 2021 | 45.95 | 46.07 | 44.57 | 44.85 | 260,708 | -0.38(-0.84%) |
Feb 03, 2021 | 45.37 | 46.20 | 44.51 | 45.23 | 333,388 | +0.03(+0.07%) |
Feb 02, 2021 | 42.92 | 45.67 | 42.90 | 45.20 | 386,907 | +2.00(+4.63%) |
Feb 01, 2021 | 42.30 | 43.57 | 41.05 | 43.20 | 352,182 | +1.87(+4.52%) |
Jan 29, 2021 | 41.93 | 43.10 | 41.03 | 41.33 | 388,300 | -0.24(-0.58%) |
Jan 28, 2021 | 42.32 | 42.63 | 40.72 | 41.57 | 707,695 | +0.00(+0.00%) |
Jan 27, 2021 | 41.03 | 43.74 | 40.26 | 41.57 | 516,883 | -0.74(-1.75%) |
Jan 26, 2021 | 45.66 | 45.66 | 42.04 | 42.31 | 382,194 | -2.68(-5.96%) |
Jan 25, 2021 | 43.17 | 45.10 | 42.22 | 44.99 | 312,542 | +1.71(+3.95%) |
Jan 22, 2021 | 42.62 | 43.95 | 41.50 | 43.28 | 474,700 | +0.59(+1.37%) |
Jan 21, 2021 | 44.42 | 45.42 | 42.62 | 42.70 | 733,818 | -1.94(-4.34%) |
Jan 20, 2021 | 48.05 | 48.63 | 44.02 | 44.63 | 983,657 | -3.22(-6.73%) |
Jan 19, 2021 | 49.32 | 49.63 | 47.62 | 47.85 | 437,705 | -0.49(-1.01%) |
Jan 15, 2021 | 49.50 | 50.08 | 47.37 | 48.34 | 398,700 | -1.61(-3.22%) |
Jan 14, 2021 | 47.86 | 50.26 | 47.45 | 49.95 | 601,354 | +2.52(+5.31%) |
Jan 13, 2021 | 48.38 | 49.19 | 47.29 | 47.43 | 278,546 | -1.31(-2.69%) |
Jan 12, 2021 | 48.09 | 50.10 | 48.02 | 48.74 | 440,410 | +0.61(+1.27%) |
Jan 11, 2021 | 46.84 | 49.43 | 46.05 | 48.13 | 2,028,686 | +1.17(+2.49%) |
Jan 08, 2021 | 47.88 | 48.88 | 45.74 | 46.96 | 2,662,200 | -2.53(-5.11%) |
Jan 07, 2021 | 48.05 | 50.17 | 47.35 | 49.49 | 863,731 | +0.81(+1.66%) |
Jan 06, 2021 | 47.67 | 49.48 | 46.50 | 48.68 | 748,483 | +3.77(+8.39%) |
Jan 05, 2021 | 45.75 | 45.75 | 44.33 | 44.91 | 216,167 | -0.06(-0.13%) |
Jan 04, 2021 | 45.39 | 46.03 | 44.16 | 44.97 | 317,209 | -0.39(-0.86%) |
Dec 31, 2020 | 45.36 | 45.36 | 45.36 | 402,610 | -1.39(-2.97%) | |
Dec 30, 2020 | 46.52 | 48.25 | 46.50 | 46.75 | 402,610 | +0.27(+0.58%) |
Dec 29, 2020 | 47.50 | 47.69 | 45.15 | 46.48 | 396,140 | -1.42(-2.96%) |
Dec 28, 2020 | 49.94 | 49.95 | 47.66 | 47.90 | 266,889 | -0.82(-1.68%) |
Dec 24, 2020 | 48.75 | 50.00 | 48.72 | 48.72 | 90,900 | -0.06(-0.12%) |
Dec 23, 2020 | 50.00 | 50.15 | 48.56 | 48.78 | 294,959 | -0.57(-1.16%) |
Dec 22, 2020 | 47.48 | 49.95 | 46.61 | 49.35 | 389,327 | +2.76(+5.92%) |
Dec 21, 2020 | 45.00 | 46.75 | 43.72 | 46.59 | 419,562 | +1.66(+3.69%) |
Dec 18, 2020 | 44.04 | 44.99 | 43.29 | 44.93 | 1,288,800 | +1.32(+3.03%) |
Dec 17, 2020 | 43.00 | 43.96 | 41.91 | 43.61 | 444,867 | +0.23(+0.53%) |
Dec 16, 2020 | 43.89 | 45.95 | 42.93 | 43.38 | 572,148 | +0.25(+0.58%) |
Dec 15, 2020 | 40.55 | 43.15 | 40.50 | 43.13 | 500,185 | +2.93(+7.29%) |
Dec 14, 2020 | 41.04 | 42.64 | 39.55 | 40.20 | 651,294 | +0.24(+0.60%) |
Dec 11, 2020 | 38.70 | 40.71 | 38.36 | 39.96 | 338,700 | +1.11(+2.86%) |
Dec 10, 2020 | 38.82 | 40.38 | 38.33 | 38.85 | 594,875 | -0.08(-0.21%) |
Dec 09, 2020 | 38.80 | 39.37 | 36.83 | 38.93 | 746,416 | +1.56(+4.17%) |
Dec 08, 2020 | 36.29 | 37.43 | 35.68 | 37.37 | 435,492 | +0.87(+2.38%) |
Dec 07, 2020 | 37.76 | 38.42 | 36.37 | 36.50 | 386,912 | -1.36(-3.59%) |
Dec 04, 2020 | 38.16 | 38.62 | 37.54 | 37.86 | 200,200 | -0.04(-0.11%) |
Dec 03, 2020 | 37.90 | 38.62 | 37.50 | 37.90 | 188,291 | +0.22(+0.58%) |
Dec 02, 2020 | 36.41 | 37.91 | 35.93 | 37.68 | 242,834 | +1.21(+3.32%) |
Dec 01, 2020 | 34.98 | 37.24 | 34.91 | 36.47 | 265,540 | +1.63(+4.68%) |
Nov 30, 2020 | 36.84 | 37.14 | 34.52 | 34.84 | 363,864 | -2.21(-5.96%) |
Nov 27, 2020 | 35.69 | 37.12 | 34.34 | 37.05 | 117,900 | +1.40(+3.93%) |
Nov 25, 2020 | 35.97 | 35.99 | 35.20 | 35.65 | 166,500 | -0.27(-0.75%) |
Nov 24, 2020 | 34.98 | 36.25 | 34.49 | 35.92 | 249,065 | +1.43(+4.15%) |
Nov 23, 2020 | 36.82 | 36.98 | 34.38 | 34.49 | 410,494 | -1.96(-5.38%) |
Nov 20, 2020 | 36.20 | 36.72 | 35.72 | 36.45 | 273,600 | -0.13(-0.36%) |
Nov 19, 2020 | 36.33 | 37.00 | 35.92 | 36.58 | 261,813 | +0.07(+0.19%) |
Nov 18, 2020 | 36.98 | 37.70 | 36.48 | 36.51 | 338,986 | -0.09(-0.25%) |
Nov 17, 2020 | 35.48 | 36.77 | 35.39 | 36.60 | 257,693 | +0.82(+2.29%) |
Nov 16, 2020 | 35.00 | 35.83 | 34.80 | 35.78 | 505,767 | +1.25(+3.62%) |
Nov 13, 2020 | 33.97 | 34.68 | 33.60 | 34.53 | 235,000 | +0.95(+2.83%) |
Nov 12, 2020 | 34.12 | 34.63 | 33.00 | 33.58 | 528,151 | -0.67(-1.96%) |
Nov 11, 2020 | 33.73 | 34.46 | 32.81 | 34.25 | 348,479 | +0.65(+1.93%) |
Nov 10, 2020 | 33.08 | 33.87 | 31.35 | 33.60 | 550,858 | +0.60(+1.82%) |
Nov 09, 2020 | 31.37 | 33.75 | 30.89 | 33.00 | 831,727 | +2.99(+9.96%) |
Nov 06, 2020 | 29.00 | 30.11 | 29.00 | 30.01 | 510,600 | +1.00(+3.45%) |
Nov 05, 2020 | 31.65 | 31.72 | 27.20 | 29.01 | 652,983 | -2.05(-6.60%) |
Nov 04, 2020 | 28.45 | 31.32 | 28.18 | 31.06 | 327,168 | +2.37(+8.26%) |
Nov 03, 2020 | 28.22 | 28.96 | 27.69 | 28.69 | 387,766 | +0.76(+2.72%) |
Nov 02, 2020 | 28.97 | 28.99 | 27.14 | 27.93 | 213,283 | -0.83(-2.89%) |
Oct 30, 2020 | 29.58 | 29.58 | 28.16 | 28.76 | 235,400 | -0.56(-1.91%) |
Oct 29, 2020 | 28.34 | 29.70 | 27.59 | 29.32 | 300,841 | +0.86(+3.02%) |
Oct 28, 2020 | 29.16 | 29.16 | 27.79 | 28.46 | 311,336 | -1.29(-4.34%) |
Oct 27, 2020 | 29.11 | 30.00 | 28.53 | 29.75 | 269,599 | +0.70(+2.41%) |
Oct 26, 2020 | 28.06 | 29.19 | 28.00 | 29.05 | 387,422 | +0.19(+0.66%) |
Oct 23, 2020 | 28.82 | 28.96 | 27.83 | 28.86 | 182,200 | +0.36(+1.26%) |
Oct 22, 2020 | 27.04 | 28.51 | 27.04 | 28.50 | 484,418 | +1.40(+5.17%) |
Oct 21, 2020 | 26.90 | 27.40 | 26.45 | 27.10 | 505,442 | +0.07(+0.26%) |
Oct 20, 2020 | 27.74 | 28.10 | 26.40 | 27.03 | 265,528 | -0.41(-1.49%) |
Oct 19, 2020 | 28.98 | 29.75 | 27.39 | 27.44 | 436,109 | -1.30(-4.52%) |
Oct 16, 2020 | 28.11 | 29.24 | 28.02 | 28.74 | 208,000 | +0.46(+1.63%) |
Oct 15, 2020 | 28.15 | 28.99 | 27.70 | 28.28 | 186,830 | +0.07(+0.25%) |
Oct 14, 2020 | 28.75 | 29.09 | 27.72 | 28.21 | 413,144 | -0.49(-1.71%) |
Oct 13, 2020 | 29.58 | 29.85 | 28.50 | 28.70 | 274,246 | -0.98(-3.30%) |
Oct 12, 2020 | 29.22 | 29.88 | 28.91 | 29.68 | 196,278 | +0.40(+1.37%) |
Oct 09, 2020 | 29.09 | 29.84 | 29.05 | 29.28 | 281,400 | +0.23(+0.79%) |
Oct 08, 2020 | 28.59 | 29.12 | 27.98 | 29.05 | 690,480 | +0.94(+3.34%) |
Oct 07, 2020 | 27.52 | 28.20 | 27.33 | 28.11 | 306,570 | +0.53(+1.92%) |
Oct 06, 2020 | 28.15 | 28.37 | 27.51 | 27.58 | 308,549 | -0.55(-1.96%) |
Oct 05, 2020 | 26.84 | 28.55 | 26.69 | 28.13 | 530,200 | +1.61(+6.07%) |
Oct 02, 2020 | 27.09 | 27.89 | 26.52 | 26.52 | 215,000 | -1.01(-3.67%) |
Oct 01, 2020 | 27.40 | 27.92 | 26.86 | 27.53 | 310,372 | +0.01(+0.04%) |
Sep 30, 2020 | 28.05 | 28.55 | 27.02 | 27.52 | 304,516 | -0.39(-1.40%) |
Sep 29, 2020 | 27.65 | 28.23 | 27.26 | 27.91 | 278,503 | +0.55(+2.01%) |
Sep 28, 2020 | 28.14 | 28.21 | 26.84 | 27.36 | 396,558 | -0.49(-1.76%) |
Sep 25, 2020 | 26.87 | 27.99 | 26.87 | 27.85 | 368,800 | +0.84(+3.11%) |
Sep 24, 2020 | 28.40 | 28.40 | 26.54 | 27.01 | 384,105 | -1.53(-5.36%) |
Sep 23, 2020 | 27.35 | 29.12 | 25.93 | 28.54 | 1,235,573 | -0.36(-1.25%) |
Sep 22, 2020 | 28.19 | 28.92 | 27.23 | 28.90 | 172,959 | +1.14(+4.11%) |
Sep 21, 2020 | 29.43 | 29.43 | 27.43 | 27.76 | 455,237 | -2.19(-7.31%) |
Sep 18, 2020 | 29.83 | 30.01 | 28.56 | 29.95 | 1,073,900 | +0.43(+1.46%) |
Sep 17, 2020 | 29.14 | 30.03 | 29.09 | 29.52 | 233,803 | -0.27(-0.91%) |
Sep 16, 2020 | 29.20 | 30.39 | 29.15 | 29.79 | 279,971 | +0.62(+2.13%) |
Sep 15, 2020 | 29.05 | 30.22 | 28.91 | 29.17 | 306,561 | +0.50(+1.74%) |
Sep 14, 2020 | 27.28 | 28.78 | 27.14 | 28.67 | 451,055 | +1.66(+6.15%) |
Sep 11, 2020 | 27.77 | 28.18 | 26.34 | 27.01 | 345,700 | -0.67(-2.42%) |
Sep 10, 2020 | 28.08 | 28.89 | 27.61 | 27.68 | 267,980 | -0.26(-0.93%) |
Sep 09, 2020 | 28.15 | 28.38 | 27.52 | 27.94 | 389,088 | +0.05(+0.18%) |
Sep 08, 2020 | 27.73 | 28.60 | 27.42 | 27.89 | 258,791 | -0.52(-1.83%) |
Sep 04, 2020 | 29.40 | 29.40 | 27.22 | 28.41 | 375,300 | -0.93(-3.17%) |
Sep 03, 2020 | 30.40 | 31.07 | 29.18 | 29.34 | 281,787 | -1.12(-3.68%) |
Sep 02, 2020 | 29.45 | 30.70 | 28.94 | 30.46 | 304,175 | +0.98(+3.32%) |