Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 24.73 | 24.75 | 24.65 | 24.74 | 13,101 | +0.47(+1.94%) |
Aug 30, 2021 | 24.12 | 24.31 | 23.96 | 24.27 | 29,687 | +0.03(+0.12%) |
Aug 27, 2021 | 24.40 | 24.40 | 24.19 | 24.24 | 37,048 | +0.05(+0.21%) |
Aug 26, 2021 | 24.17 | 24.30 | 24.15 | 24.19 | 9,068 | -0.22(-0.90%) |
Aug 25, 2021 | 24.58 | 24.58 | 24.34 | 24.41 | 17,568 | -0.20(-0.81%) |
Aug 24, 2021 | 24.27 | 24.62 | 24.27 | 24.61 | 29,515 | +0.74(+3.10%) |
Aug 23, 2021 | 23.87 | 23.87 | 23.68 | 23.87 | 37,330 | +0.11(+0.46%) |
Aug 20, 2021 | 23.80 | 23.96 | 23.70 | 23.76 | 35,916 | -0.21(-0.88%) |
Aug 19, 2021 | 23.84 | 24.02 | 23.84 | 23.97 | 10,472 | -0.18(-0.75%) |
Aug 18, 2021 | 24.21 | 24.25 | 24.14 | 24.15 | 23,739 | +0.26(+1.09%) |
Aug 17, 2021 | 23.99 | 24.10 | 23.86 | 23.89 | 28,901 | -0.58(-2.37%) |
Aug 16, 2021 | 24.50 | 24.50 | 24.35 | 24.47 | 19,085 | -0.28(-1.13%) |
Aug 13, 2021 | 24.72 | 24.79 | 24.70 | 24.75 | 8,656 | -0.03(-0.12%) |
Aug 12, 2021 | 24.97 | 24.97 | 24.72 | 24.78 | 14,642 | -0.33(-1.31%) |
Aug 11, 2021 | 25.21 | 25.22 | 25.00 | 25.11 | 31,721 | +0.19(+0.76%) |
Aug 10, 2021 | 25.14 | 25.17 | 24.92 | 24.92 | 32,035 | +0.15(+0.61%) |
Aug 09, 2021 | 24.52 | 24.82 | 24.52 | 24.77 | 16,780 | +0.46(+1.89%) |
Aug 06, 2021 | 24.43 | 24.46 | 24.26 | 24.31 | 18,418 | -0.17(-0.69%) |
Aug 05, 2021 | 24.67 | 24.67 | 24.43 | 24.48 | 26,616 | -0.36(-1.45%) |
Aug 04, 2021 | 24.76 | 24.93 | 24.75 | 24.84 | 48,681 | +0.37(+1.51%) |
Aug 03, 2021 | 24.43 | 24.49 | 24.40 | 24.47 | 12,340 | +0.25(+1.03%) |
Jul 30, 2021 | 24.22 | 24.22 | 24.22 | 0 | -0.18(-0.74%) | |
Jul 29, 2021 | 24.74 | 24.74 | 24.32 | 24.40 | 72,413 | -0.49(-1.97%) |
Jul 28, 2021 | 24.28 | 24.94 | 24.28 | 24.89 | 64,233 | +1.24(+5.24%) |
Jul 27, 2021 | 23.40 | 23.65 | 23.05 | 23.65 | 115,132 | -0.64(-2.63%) |
Jul 26, 2021 | 25.17 | 25.17 | 24.28 | 24.29 | 81,442 | -1.46(-5.67%) |
Jul 23, 2021 | 26.00 | 26.00 | 25.67 | 25.75 | 42,894 | -0.64(-2.43%) |
Jul 22, 2021 | 26.43 | 26.48 | 26.35 | 26.39 | 24,312 | +0.13(+0.50%) |
Jul 21, 2021 | 26.31 | 26.31 | 26.15 | 26.26 | 23,644 | -0.22(-0.83%) |
Jul 20, 2021 | 26.51 | 26.54 | 26.42 | 26.48 | 28,937 | -0.16(-0.60%) |
Jul 19, 2021 | 26.77 | 26.77 | 26.60 | 26.64 | 4,851 | -0.15(-0.56%) |
Jul 16, 2021 | 27.00 | 27.01 | 26.79 | 26.79 | 19,971 | -0.16(-0.59%) |
Jul 15, 2021 | 26.80 | 26.98 | 26.80 | 26.95 | 19,349 | +0.40(+1.51%) |
Jul 14, 2021 | 26.61 | 26.62 | 26.45 | 26.55 | 12,221 | -0.07(-0.26%) |
Jul 13, 2021 | 26.44 | 26.76 | 26.44 | 26.62 | 24,041 | +0.39(+1.49%) |
Jul 12, 2021 | 26.28 | 26.34 | 26.20 | 26.23 | 9,779 | -0.07(-0.27%) |
Jul 09, 2021 | 26.07 | 26.38 | 26.07 | 26.30 | 11,076 | +0.55(+2.14%) |
Jul 08, 2021 | 25.80 | 25.83 | 25.66 | 25.75 | 55,361 | -0.72(-2.72%) |
Jul 07, 2021 | 26.54 | 26.57 | 26.45 | 26.47 | 22,155 | +0.06(+0.23%) |
Jul 06, 2021 | 26.46 | 26.48 | 26.34 | 26.41 | 35,062 | -0.16(-0.60%) |
Jul 05, 2021 | 26.80 | 26.87 | 26.51 | 26.57 | 53,888 | -0.29(-1.08%) |
Jul 02, 2021 | 27.04 | 27.04 | 26.80 | 26.86 | 35,380 | -0.61(-2.22%) |
Jun 30, 2021 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Jun 29, 2021 | 27.58 | 27.81 | 27.56 | 27.81 | 7,941 | -0.09(-0.32%) |
Jun 28, 2021 | 27.80 | 27.92 | 27.80 | 27.90 | 4,284 | +0.19(+0.69%) |
Jun 25, 2021 | 27.51 | 27.71 | 27.51 | 27.71 | 17,881 | +0.48(+1.76%) |
Jun 24, 2021 | 27.09 | 27.26 | 27.09 | 27.23 | 4,567 | +0.19(+0.70%) |
Jun 23, 2021 | 26.99 | 27.07 | 26.99 | 27.04 | 6,602 | +0.31(+1.16%) |
Jun 22, 2021 | 26.83 | 26.83 | 26.71 | 26.73 | 8,460 | -0.27(-1.00%) |
Jun 21, 2021 | 27.02 | 27.05 | 26.95 | 27.00 | 15,701 | -0.15(-0.55%) |
Jun 18, 2021 | 27.01 | 27.30 | 27.01 | 27.15 | 5,767 | +0.17(+0.63%) |
Jun 17, 2021 | 26.61 | 27.02 | 26.61 | 26.98 | 34,275 | +0.61(+2.31%) |
Jun 16, 2021 | 26.60 | 26.60 | 26.34 | 26.37 | 11,150 | -0.30(-1.12%) |
Jun 15, 2021 | 26.90 | 26.90 | 26.67 | 26.67 | 4,703 | -0.30(-1.11%) |
Jun 14, 2021 | 26.88 | 26.97 | 26.83 | 26.97 | 4,336 | +0.08(+0.30%) |
Jun 11, 2021 | 26.75 | 26.91 | 26.75 | 26.89 | 8,344 | +0.10(+0.37%) |
Jun 10, 2021 | 26.75 | 26.84 | 26.75 | 26.79 | 7,506 | +0.12(+0.45%) |
Jun 09, 2021 | 26.68 | 26.71 | 26.63 | 26.67 | 17,153 | -0.08(-0.30%) |
Jun 08, 2021 | 26.70 | 26.76 | 26.63 | 26.75 | 11,347 | -0.03(-0.11%) |
Jun 07, 2021 | 26.92 | 26.92 | 26.64 | 26.78 | 31,439 | -0.26(-0.96%) |
Jun 04, 2021 | 27.01 | 27.08 | 27.00 | 27.04 | 27,260 | +0.19(+0.71%) |
Jun 03, 2021 | 26.98 | 26.98 | 26.85 | 26.85 | 23,099 | -0.37(-1.36%) |
Jun 02, 2021 | 27.29 | 27.30 | 27.18 | 27.22 | 13,003 | -0.23(-0.84%) |
Jun 01, 2021 | 27.32 | 27.49 | 27.20 | 27.45 | 46,064 | +0.74(+2.77%) |
May 31, 2021 | 26.62 | 26.83 | 26.59 | 26.71 | 17,474 | -0.02(-0.07%) |
May 28, 2021 | 26.84 | 26.84 | 26.70 | 26.73 | 25,745 | -0.07(-0.26%) |
May 27, 2021 | 26.82 | 26.83 | 26.66 | 26.80 | 27,405 | -0.15(-0.56%) |
May 26, 2021 | 26.85 | 26.97 | 26.85 | 26.95 | 14,748 | +0.29(+1.09%) |
May 25, 2021 | 26.60 | 26.68 | 26.60 | 26.66 | 21,493 | +0.58(+2.22%) |
May 21, 2021 | 26.08 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | |
May 20, 2021 | 26.23 | 26.37 | 26.23 | 26.31 | 41,476 | +0.14(+0.53%) |
May 19, 2021 | 25.77 | 26.22 | 25.77 | 26.17 | 28,928 | +0.18(+0.69%) |
May 18, 2021 | 25.92 | 26.08 | 25.88 | 25.99 | 15,681 | +0.21(+0.81%) |
May 17, 2021 | 25.79 | 25.79 | 25.74 | 25.78 | 9,553 | +0.12(+0.47%) |
May 14, 2021 | 25.47 | 25.71 | 25.38 | 25.66 | 23,807 | +0.29(+1.14%) |
May 13, 2021 | 25.69 | 25.70 | 25.37 | 25.37 | 45,269 | -0.28(-1.09%) |
May 12, 2021 | 25.86 | 25.86 | 25.63 | 25.65 | 12,624 | -0.28(-1.08%) |
May 11, 2021 | 25.50 | 25.93 | 25.49 | 25.93 | 9,473 | +0.03(+0.12%) |
May 10, 2021 | 26.36 | 26.36 | 25.90 | 25.90 | 36,514 | -0.86(-3.21%) |
May 07, 2021 | 26.81 | 26.90 | 26.75 | 26.76 | 8,781 | +0.02(+0.07%) |
May 06, 2021 | 26.87 | 26.87 | 26.68 | 26.74 | 7,852 | -0.15(-0.56%) |
May 05, 2021 | 26.98 | 27.01 | 26.89 | 26.89 | 6,089 | +0.02(+0.07%) |
May 04, 2021 | 27.05 | 27.10 | 26.77 | 26.87 | 15,823 | -0.18(-0.67%) |
May 03, 2021 | 27.10 | 27.18 | 27.05 | 27.05 | 12,198 | -0.17(-0.62%) |
Apr 30, 2021 | 27.34 | 27.34 | 27.18 | 27.22 | 18,783 | -0.54(-1.95%) |
Apr 29, 2021 | 27.95 | 27.95 | 27.65 | 27.76 | 6,338 | -0.16(-0.57%) |
Apr 28, 2021 | 28.00 | 28.04 | 27.86 | 27.92 | 6,230 | +0.03(+0.11%) |
Apr 27, 2021 | 27.95 | 27.99 | 27.89 | 27.89 | 5,600 | +0.10(+0.36%) |
Apr 26, 2021 | 27.93 | 27.93 | 27.73 | 27.79 | 23,145 | -0.66(-2.32%) |
Apr 23, 2021 | 28.38 | 28.49 | 28.38 | 28.45 | 3,288 | +0.37(+1.32%) |
Apr 22, 2021 | 28.14 | 28.14 | 28.03 | 28.08 | 6,502 | +0.08(+0.29%) |
Apr 21, 2021 | 28.02 | 28.02 | 27.84 | 28.00 | 10,511 | -0.25(-0.88%) |
Apr 20, 2021 | 28.24 | 28.25 | 28.14 | 28.25 | 3,505 | +0.11(+0.39%) |
Apr 19, 2021 | 28.04 | 28.14 | 27.99 | 28.14 | 6,312 | +0.07(+0.25%) |
Apr 16, 2021 | 28.16 | 28.16 | 28.07 | 28.07 | 6,320 | +0.07(+0.25%) |
Apr 15, 2021 | 27.95 | 28.12 | 27.94 | 28.00 | 6,092 | +0.10(+0.36%) |
Apr 14, 2021 | 28.21 | 28.27 | 27.90 | 27.90 | 13,714 | +0.00(+0.00%) |
Apr 13, 2021 | 27.88 | 27.97 | 27.85 | 27.90 | 18,002 | -0.10(-0.36%) |
Apr 12, 2021 | 27.84 | 28.00 | 27.80 | 28.00 | 8,622 | +0.09(+0.32%) |
Apr 09, 2021 | 27.99 | 27.99 | 27.85 | 27.91 | 19,263 | -0.45(-1.59%) |
Apr 08, 2021 | 28.41 | 28.51 | 28.33 | 28.36 | 21,103 | +0.27(+0.96%) |
Apr 07, 2021 | 28.05 | 28.14 | 27.93 | 28.09 | 21,886 | -0.66(-2.30%) |
Apr 06, 2021 | 28.53 | 28.80 | 28.50 | 28.75 | 8,223 | +0.23(+0.81%) |
Apr 05, 2021 | 28.81 | 28.81 | 28.45 | 28.52 | 15,268 | +0.06(+0.21%) |
Apr 01, 2021 | 28.46 | 28.46 | 28.46 | 0 | +0.35(+1.25%) | |
Mar 31, 2021 | 28.00 | 28.16 | 27.95 | 28.11 | 7,285 | -0.10(-0.35%) |
Mar 30, 2021 | 28.01 | 28.22 | 28.01 | 28.21 | 1,995 | +0.21(+0.75%) |
Mar 29, 2021 | 27.84 | 28.00 | 27.84 | 28.00 | 22,652 | -0.08(-0.28%) |
Mar 26, 2021 | 27.62 | 28.08 | 27.57 | 28.08 | 8,475 | +0.69(+2.52%) |
Mar 25, 2021 | 27.23 | 27.47 | 27.23 | 27.39 | 7,623 | +0.19(+0.70%) |
Mar 24, 2021 | 27.86 | 27.86 | 27.20 | 27.20 | 25,283 | -1.02(-3.61%) |
Mar 23, 2021 | 28.34 | 28.35 | 28.22 | 28.22 | 12,529 | -0.53(-1.84%) |
Mar 22, 2021 | 28.73 | 28.77 | 28.60 | 28.75 | 3,093 | +0.03(+0.10%) |
Mar 19, 2021 | 28.50 | 28.72 | 28.49 | 28.72 | 5,475 | -0.07(-0.24%) |
Mar 18, 2021 | 28.80 | 28.86 | 28.74 | 28.79 | 8,331 | +0.01(+0.03%) |
Mar 17, 2021 | 28.64 | 28.87 | 28.57 | 28.78 | 15,901 | -0.09(-0.31%) |
Mar 16, 2021 | 28.86 | 28.96 | 28.73 | 28.87 | 8,686 | +0.18(+0.63%) |
Mar 15, 2021 | 28.53 | 28.69 | 28.40 | 28.69 | 18,881 | -0.04(-0.14%) |
Mar 12, 2021 | 28.91 | 28.91 | 28.59 | 28.73 | 15,250 | -0.94(-3.17%) |
Mar 11, 2021 | 29.62 | 29.70 | 29.45 | 29.67 | 15,296 | +0.80(+2.77%) |
Mar 10, 2021 | 29.25 | 29.25 | 28.85 | 28.87 | 7,809 | -0.24(-0.82%) |
Mar 09, 2021 | 28.88 | 29.33 | 28.88 | 29.11 | 15,554 | +0.51(+1.78%) |
Mar 08, 2021 | 29.11 | 29.11 | 28.60 | 28.60 | 27,291 | -1.07(-3.61%) |
Mar 05, 2021 | 29.77 | 29.77 | 29.18 | 29.67 | 8,551 | +0.32(+1.09%) |
Mar 04, 2021 | 29.72 | 29.75 | 29.28 | 29.35 | 13,854 | -0.77(-2.56%) |
Mar 03, 2021 | 30.41 | 30.41 | 30.09 | 30.12 | 7,516 | +0.28(+0.94%) |
Mar 02, 2021 | 30.18 | 30.18 | 29.84 | 29.84 | 23,744 | -0.65(-2.13%) |
Mar 01, 2021 | 30.35 | 30.53 | 30.25 | 30.49 | 13,831 | +0.59(+1.97%) |
Feb 26, 2021 | 29.91 | 30.07 | 29.56 | 29.90 | 14,399 | -0.24(-0.80%) |
Feb 25, 2021 | 30.35 | 30.45 | 30.08 | 30.14 | 12,284 | -0.24(-0.79%) |
Feb 24, 2021 | 30.44 | 30.44 | 30.07 | 30.38 | 27,808 | -0.89(-2.85%) |
Feb 23, 2021 | 30.95 | 31.38 | 30.70 | 31.27 | 10,289 | +0.09(+0.29%) |
Feb 22, 2021 | 31.53 | 31.53 | 31.18 | 31.18 | 13,324 | -1.18(-3.65%) |
Feb 19, 2021 | 32.43 | 32.49 | 32.30 | 32.36 | 3,925 | +0.05(+0.15%) |
Feb 18, 2021 | 32.27 | 32.31 | 32.05 | 32.31 | 9,200 | -0.81(-2.45%) |
Feb 17, 2021 | 33.00 | 33.16 | 32.96 | 33.12 | 5,783 | +0.58(+1.78%) |
Feb 16, 2021 | 32.76 | 32.76 | 32.54 | 32.54 | 9,575 | -0.01(-0.03%) |
Feb 12, 2021 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Feb 11, 2021 | 32.38 | 32.64 | 32.38 | 32.56 | 16,792 | +0.51(+1.59%) |
Feb 10, 2021 | 32.17 | 32.25 | 31.94 | 32.05 | 6,612 | +0.31(+0.98%) |
Feb 09, 2021 | 31.57 | 31.76 | 31.57 | 31.74 | 8,118 | +0.34(+1.08%) |
Feb 08, 2021 | 31.60 | 31.60 | 31.36 | 31.40 | 10,043 | -0.19(-0.60%) |
Feb 05, 2021 | 31.50 | 31.59 | 31.45 | 31.59 | 6,345 | +0.11(+0.35%) |
Feb 04, 2021 | 31.46 | 31.48 | 31.33 | 31.48 | 7,697 | -0.07(-0.22%) |
Feb 03, 2021 | 31.63 | 31.63 | 31.50 | 31.55 | 4,326 | +0.08(+0.25%) |
Feb 02, 2021 | 31.56 | 31.56 | 31.47 | 31.47 | 3,354 | +0.26(+0.83%) |
Feb 01, 2021 | 30.86 | 31.21 | 30.85 | 31.21 | 7,888 | +0.96(+3.17%) |
Jan 29, 2021 | 30.32 | 30.36 | 30.15 | 30.25 | 12,324 | -0.67(-2.17%) |
Jan 28, 2021 | 30.55 | 30.94 | 30.55 | 30.92 | 12,690 | -0.01(-0.03%) |
Jan 27, 2021 | 31.10 | 31.17 | 30.90 | 30.93 | 13,124 | -0.82(-2.58%) |
Jan 26, 2021 | 31.79 | 31.79 | 31.68 | 31.75 | 7,852 | -0.43(-1.34%) |
Jan 25, 2021 | 32.30 | 32.34 | 32.05 | 32.18 | 15,981 | +0.65(+2.06%) |
Jan 22, 2021 | 31.21 | 31.57 | 31.21 | 31.53 | 4,650 | +0.09(+0.29%) |
Jan 21, 2021 | 31.48 | 31.48 | 31.33 | 31.44 | 11,946 | -0.20(-0.63%) |
Jan 20, 2021 | 31.49 | 31.64 | 31.49 | 31.64 | 17,250 | +0.75(+2.43%) |
Jan 19, 2021 | 30.88 | 30.98 | 30.83 | 30.89 | 24,360 | +0.39(+1.28%) |
Jan 18, 2021 | 29.78 | 30.71 | 29.78 | 30.50 | 22,161 | +0.85(+2.87%) |
Jan 15, 2021 | 29.74 | 29.74 | 29.65 | 29.65 | 2,451 | +0.20(+0.68%) |
Jan 14, 2021 | 29.87 | 29.87 | 29.43 | 29.45 | 4,758 | +0.02(+0.07%) |
Jan 13, 2021 | 29.36 | 29.53 | 29.36 | 29.43 | 5,198 | +0.07(+0.24%) |
Jan 12, 2021 | 29.50 | 29.56 | 29.36 | 29.36 | 7,691 | +0.21(+0.72%) |
Jan 11, 2021 | 29.38 | 29.40 | 29.15 | 29.15 | 9,964 | -0.15(-0.51%) |
Jan 08, 2021 | 28.84 | 29.30 | 28.84 | 29.30 | 6,552 | +0.60(+2.09%) |
Jan 07, 2021 | 28.74 | 28.74 | 28.58 | 28.70 | 4,393 | +0.14(+0.49%) |
Jan 06, 2021 | 28.80 | 28.87 | 28.46 | 28.56 | 8,750 | -0.27(-0.94%) |
Jan 05, 2021 | 28.72 | 28.84 | 28.70 | 28.83 | 5,963 | +0.51(+1.80%) |
Jan 04, 2021 | 28.51 | 28.51 | 28.27 | 28.32 | 11,851 | +0.07(+0.25%) |
Dec 31, 2020 | 28.25 | 28.25 | 28.25 | 0 | +0.01(+0.04%) | |
Dec 30, 2020 | 28.47 | 28.47 | 28.24 | 28.24 | 8,905 | -0.15(-0.53%) |
Dec 29, 2020 | 28.02 | 28.42 | 28.02 | 28.39 | 17,334 | +0.45(+1.61%) |
Dec 24, 2020 | 27.94 | 27.94 | 27.94 | 0 | -0.60(-2.10%) | |
Dec 23, 2020 | 28.49 | 28.55 | 28.46 | 28.54 | 1,879 | +0.16(+0.56%) |
Dec 22, 2020 | 28.46 | 28.46 | 28.37 | 28.38 | 8,505 | +0.04(+0.14%) |
Dec 21, 2020 | 28.25 | 28.40 | 28.25 | 28.34 | 5,497 | -0.04(-0.14%) |
Dec 18, 2020 | 28.32 | 28.41 | 28.32 | 28.38 | 11,080 | +0.04(+0.14%) |
Dec 17, 2020 | 28.40 | 28.40 | 28.29 | 28.34 | 12,712 | +0.10(+0.35%) |
Dec 16, 2020 | 28.25 | 28.33 | 28.24 | 28.24 | 4,980 | +0.20(+0.71%) |
Dec 15, 2020 | 28.10 | 28.12 | 28.03 | 28.04 | 3,906 | -0.15(-0.53%) |
Dec 14, 2020 | 28.24 | 28.26 | 28.18 | 28.19 | 6,772 | +0.00(+0.00%) |
Dec 11, 2020 | 28.37 | 28.37 | 28.19 | 28.19 | 14,044 | -0.29(-1.02%) |
Dec 10, 2020 | 28.21 | 28.50 | 28.21 | 28.48 | 4,539 | +0.18(+0.64%) |
Dec 09, 2020 | 28.55 | 28.55 | 28.22 | 28.30 | 10,508 | -0.34(-1.19%) |
Dec 08, 2020 | 28.55 | 28.64 | 28.48 | 28.64 | 5,810 | -0.04(-0.14%) |
Dec 07, 2020 | 28.71 | 28.72 | 28.59 | 28.68 | 9,672 | -0.21(-0.73%) |
Dec 04, 2020 | 29.05 | 29.05 | 28.87 | 28.89 | 10,947 | -0.16(-0.55%) |
Dec 03, 2020 | 29.10 | 29.20 | 29.05 | 29.05 | 11,075 | -0.19(-0.65%) |
Dec 02, 2020 | 29.29 | 29.31 | 29.24 | 29.24 | 4,292 | -0.19(-0.65%) |
Dec 01, 2020 | 29.69 | 29.69 | 29.42 | 29.43 | 9,096 | +0.14(+0.48%) |
Nov 30, 2020 | 30.67 | 30.67 | 29.29 | 29.29 | 5,493 | -0.90(-2.98%) |
Nov 27, 2020 | 30.16 | 30.29 | 30.16 | 30.19 | 34,195 | +0.57(+1.92%) |
Nov 26, 2020 | 29.78 | 29.78 | 29.61 | 29.62 | 16,141 | +0.22(+0.75%) |
Nov 25, 2020 | 29.35 | 29.44 | 29.34 | 29.40 | 3,473 | -0.19(-0.64%) |
Nov 24, 2020 | 29.81 | 29.81 | 29.47 | 29.59 | 3,201 | -0.03(-0.10%) |
Nov 23, 2020 | 29.73 | 29.74 | 29.62 | 29.62 | 3,807 | -0.11(-0.37%) |
Nov 20, 2020 | 29.56 | 29.80 | 29.56 | 29.73 | 3,127 | +0.22(+0.75%) |
Nov 19, 2020 | 29.50 | 29.55 | 29.50 | 29.51 | 3,144 | -0.07(-0.24%) |
Nov 18, 2020 | 29.73 | 29.73 | 29.55 | 29.58 | 1,840 | -0.15(-0.50%) |
Nov 17, 2020 | 29.65 | 29.77 | 29.57 | 29.73 | 2,707 | -0.19(-0.64%) |
Nov 16, 2020 | 29.88 | 29.95 | 29.76 | 29.92 | 8,626 | +0.10(+0.34%) |
Nov 13, 2020 | 29.84 | 29.91 | 29.82 | 29.82 | 2,572 | +0.17(+0.57%) |
Nov 12, 2020 | 29.85 | 29.97 | 29.60 | 29.65 | 15,702 | -0.15(-0.50%) |
Nov 11, 2020 | 29.34 | 29.80 | 29.34 | 29.80 | 4,095 | +0.36(+1.22%) |
Nov 10, 2020 | 29.68 | 29.68 | 29.37 | 29.44 | 6,119 | -0.61(-2.03%) |
Nov 09, 2020 | 30.63 | 30.63 | 30.00 | 30.05 | 7,707 | +0.23(+0.77%) |
Nov 06, 2020 | 29.75 | 29.94 | 29.73 | 29.82 | 3,386 | +0.03(+0.10%) |
Nov 05, 2020 | 29.99 | 30.00 | 29.65 | 29.79 | 11,862 | +0.25(+0.85%) |
Nov 04, 2020 | 28.99 | 29.54 | 28.99 | 29.54 | 12,046 | +1.12(+3.94%) |
Nov 03, 2020 | 28.36 | 28.54 | 28.27 | 28.42 | 12,131 | -0.04(-0.14%) |
Nov 02, 2020 | 28.53 | 28.55 | 28.35 | 28.46 | 11,470 | +0.38(+1.35%) |
Oct 30, 2020 | 28.14 | 28.19 | 28.03 | 28.08 | 11,943 | -0.36(-1.27%) |
Oct 29, 2020 | 28.38 | 28.54 | 28.38 | 28.44 | 16,174 | +0.46(+1.64%) |
Oct 28, 2020 | 28.11 | 28.11 | 27.97 | 27.98 | 1,636 | -0.21(-0.74%) |
Oct 27, 2020 | 28.18 | 28.19 | 28.04 | 28.19 | 1,034 | -0.07(-0.25%) |
Oct 26, 2020 | 28.35 | 28.35 | 28.15 | 28.26 | 5,278 | -0.08(-0.28%) |
Oct 23, 2020 | 28.28 | 28.34 | 28.28 | 28.34 | 1,652 | +0.03(+0.11%) |
Oct 22, 2020 | 28.35 | 28.36 | 28.26 | 28.31 | 4,754 | +0.19(+0.68%) |
Oct 21, 2020 | 28.09 | 28.21 | 28.09 | 28.12 | 12,875 | +0.29(+1.04%) |
Oct 20, 2020 | 27.83 | 27.86 | 27.83 | 27.83 | 5,036 | -0.01(-0.04%) |
Oct 19, 2020 | 27.89 | 27.94 | 27.82 | 27.84 | 9,475 | -0.03(-0.11%) |
Oct 16, 2020 | 27.91 | 27.91 | 27.85 | 27.87 | 3,808 | +0.36(+1.31%) |
Oct 15, 2020 | 27.40 | 27.51 | 27.40 | 27.51 | 3,027 | -0.12(-0.43%) |
Oct 14, 2020 | 27.81 | 27.81 | 27.63 | 27.63 | 2,610 | -0.28(-1.00%) |
Oct 13, 2020 | 27.74 | 27.96 | 27.74 | 27.91 | 10,794 | +0.73(+2.69%) |
Oct 09, 2020 | 27.18 | 27.18 | 27.18 | 0 | -0.11(-0.40%) | |
Oct 08, 2020 | 27.22 | 27.29 | 27.22 | 27.29 | 609 | +0.00(+0.00%) |
Oct 07, 2020 | 27.26 | 27.33 | 27.26 | 27.29 | 938 | +0.27(+1.00%) |
Oct 06, 2020 | 26.97 | 27.08 | 26.97 | 27.02 | 5,586 | +0.22(+0.82%) |
Oct 05, 2020 | 26.65 | 26.80 | 26.65 | 26.80 | 2,017 | -0.01(-0.04%) |
Oct 02, 2020 | 26.71 | 27.01 | 26.71 | 26.81 | 6,045 | -0.16(-0.59%) |
Oct 01, 2020 | 27.00 | 27.03 | 26.90 | 26.97 | 1,852 | +0.17(+0.63%) |
Sep 30, 2020 | 26.58 | 26.80 | 26.58 | 26.80 | 2,376 | +0.41(+1.55%) |
Sep 29, 2020 | 26.28 | 26.44 | 26.28 | 26.39 | 9,129 | -0.06(-0.23%) |
Sep 28, 2020 | 26.41 | 26.45 | 26.38 | 26.45 | 1,431 | +0.36(+1.38%) |
Sep 25, 2020 | 25.97 | 26.09 | 25.85 | 26.09 | 2,887 | -0.19(-0.72%) |
Sep 24, 2020 | 26.31 | 26.36 | 26.27 | 26.28 | 4,027 | -0.46(-1.72%) |
Sep 23, 2020 | 26.77 | 26.80 | 26.70 | 26.74 | 12,966 | -0.07(-0.26%) |
Sep 22, 2020 | 26.80 | 26.83 | 26.72 | 26.81 | 1,225 | +0.04(+0.15%) |
Sep 21, 2020 | 26.72 | 26.77 | 26.72 | 26.77 | 913 | -0.30(-1.11%) |
Sep 18, 2020 | 27.07 | 27.08 | 27.05 | 27.07 | 2,125 | +0.02(+0.07%) |
Sep 17, 2020 | 27.03 | 27.05 | 27.02 | 27.05 | 1,880 | -0.15(-0.55%) |
Sep 16, 2020 | 27.23 | 27.24 | 27.20 | 27.20 | 575 | -0.12(-0.44%) |
Sep 15, 2020 | 27.27 | 27.32 | 27.27 | 27.32 | 3,826 | +0.29(+1.07%) |
Sep 14, 2020 | 27.01 | 27.03 | 27.00 | 27.03 | 615 | +0.17(+0.63%) |
Sep 11, 2020 | 26.95 | 27.00 | 26.86 | 26.86 | 1,543 | +0.23(+0.86%) |
Sep 10, 2020 | 27.10 | 27.10 | 26.63 | 26.63 | 9,019 | -0.46(-1.70%) |
Sep 09, 2020 | 27.07 | 27.09 | 26.94 | 27.09 | 2,877 | +0.07(+0.26%) |
Sep 08, 2020 | 26.88 | 27.07 | 26.84 | 27.02 | 10,705 | -0.25(-0.92%) |
Sep 04, 2020 | 27.27 | 27.27 | 27.27 | 0 | -0.03(-0.11%) | |
Sep 03, 2020 | 27.50 | 27.50 | 27.23 | 27.30 | 11,052 | -0.44(-1.59%) |
Sep 02, 2020 | 27.84 | 27.84 | 27.54 | 27.74 | 4,825 | +0.03(+0.11%) |