Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.67 | 37.77 | 37.64 | 37.64 | 4,079 | +0.04(+0.11%) |
Sep 29, 2021 | 37.82 | 37.82 | 37.41 | 37.60 | 1,591 | -0.30(-0.78%) |
Sep 28, 2021 | 37.98 | 38.12 | 37.72 | 37.89 | 4,418 | -0.97(-2.50%) |
Sep 27, 2021 | 38.78 | 38.95 | 38.78 | 38.87 | 874 | -0.28(-0.71%) |
Sep 24, 2021 | 38.98 | 39.18 | 38.98 | 39.14 | 1,917 | -0.44(-1.11%) |
Sep 23, 2021 | 39.25 | 39.62 | 39.25 | 39.58 | 1,749 | +0.34(+0.87%) |
Sep 22, 2021 | 39.27 | 39.27 | 39.11 | 39.24 | 1,222 | +0.53(+1.36%) |
Sep 21, 2021 | 38.71 | 38.72 | 38.71 | 38.72 | 751 | +0.52(+1.35%) |
Sep 20, 2021 | 38.32 | 38.33 | 37.89 | 38.20 | 7,344 | -0.86(-2.21%) |
Sep 17, 2021 | 39.55 | 39.55 | 38.98 | 39.07 | 5,436 | -0.62(-1.56%) |
Sep 16, 2021 | 39.40 | 39.72 | 39.40 | 39.68 | 2,827 | +0.09(+0.24%) |
Sep 15, 2021 | 39.59 | 39.80 | 39.58 | 39.59 | 6,104 | -0.30(-0.75%) |
Sep 13, 2021 | 39.89 | 39.89 | 39.89 | 364 | +0.15(+0.37%) | |
Sep 10, 2021 | 39.88 | 39.88 | 39.58 | 39.74 | 2,439 | +0.17(+0.43%) |
Sep 09, 2021 | 39.54 | 39.65 | 39.54 | 39.57 | 3,868 | -0.23(-0.58%) |
Sep 08, 2021 | 39.97 | 39.97 | 39.66 | 39.80 | 6,550 | -0.02(-0.04%) |
Sep 07, 2021 | 40.16 | 40.16 | 39.82 | 39.82 | 2,723 | -0.62(-1.54%) |
Sep 03, 2021 | 40.29 | 40.47 | 40.29 | 40.45 | 21,770 | +0.17(+0.42%) |
Sep 02, 2021 | 40.24 | 40.47 | 40.24 | 40.28 | 31,966 | +0.04(+0.11%) |
Sep 01, 2021 | 40.45 | 40.52 | 40.12 | 40.23 | 12,087 | +0.22(+0.56%) |
Aug 31, 2021 | 40.12 | 40.17 | 39.96 | 40.01 | 5,826 | -0.37(-0.91%) |
Aug 30, 2021 | 40.37 | 40.46 | 40.29 | 40.38 | 1,332 | +0.12(+0.29%) |
Aug 27, 2021 | 39.84 | 40.32 | 39.84 | 40.26 | 1,728 | +0.36(+0.89%) |
Aug 26, 2021 | 40.04 | 40.07 | 39.65 | 39.90 | 31,034 | -0.09(-0.22%) |
Aug 25, 2021 | 39.84 | 40.02 | 39.84 | 39.99 | 7,723 | +0.07(+0.18%) |
Aug 24, 2021 | 39.67 | 39.93 | 39.67 | 39.92 | 1,645 | -0.03(-0.07%) |
Aug 23, 2021 | 39.88 | 39.95 | 39.82 | 39.95 | 7,200 | +0.33(+0.83%) |
Aug 20, 2021 | 39.24 | 39.63 | 39.20 | 39.62 | 1,440,021 | +0.16(+0.42%) |
Aug 19, 2021 | 39.29 | 39.51 | 39.18 | 39.45 | 63,754 | -0.43(-1.08%) |
Aug 18, 2021 | 39.76 | 40.20 | 39.76 | 39.88 | 193,077 | +0.23(+0.58%) |
Aug 17, 2021 | 39.84 | 39.84 | 39.52 | 39.65 | 4,842 | -0.46(-1.14%) |
Aug 16, 2021 | 39.73 | 40.17 | 39.73 | 40.11 | 1,435 | -0.02(-0.04%) |
Aug 12, 2021 | 40.12 | 40.12 | 40.12 | 65 | -0.15(-0.38%) | |
Aug 11, 2021 | 40.03 | 40.35 | 40.03 | 40.28 | 2,123 | +0.44(+1.11%) |
Aug 10, 2021 | 39.75 | 39.84 | 39.75 | 39.84 | 637 | +0.14(+0.36%) |
Aug 09, 2021 | 39.72 | 39.72 | 39.69 | 39.69 | 635 | -0.23(-0.58%) |
Aug 05, 2021 | 39.92 | 39.92 | 39.92 | 108 | +0.30(+0.75%) | |
Aug 04, 2021 | 39.85 | 39.85 | 39.63 | 39.63 | 1,491 | +0.12(+0.29%) |
Aug 03, 2021 | 39.57 | 39.57 | 39.50 | 39.51 | 804 | +0.20(+0.51%) |
Aug 02, 2021 | 39.35 | 39.58 | 39.31 | 39.31 | 59,661 | +0.09(+0.24%) |
Jul 30, 2021 | 39.55 | 39.55 | 39.14 | 39.22 | 3,424 | -0.37(-0.92%) |
Jul 29, 2021 | 39.84 | 39.84 | 39.58 | 39.58 | 2,646 | +0.23(+0.59%) |
Jul 28, 2021 | 39.35 | 39.41 | 39.25 | 39.35 | 734 | +0.02(+0.05%) |
Jul 27, 2021 | 39.07 | 39.33 | 39.07 | 39.33 | 2,572 | +0.04(+0.11%) |
Jul 26, 2021 | 39.32 | 39.33 | 39.29 | 39.29 | 3,161 | +0.18(+0.47%) |
Jul 23, 2021 | 38.98 | 39.19 | 38.98 | 39.10 | 1,745 | +0.15(+0.37%) |
Jul 22, 2021 | 38.77 | 38.96 | 38.57 | 38.96 | 3,751 | +0.66(+1.73%) |
Jul 21, 2021 | 38.25 | 38.29 | 38.18 | 38.29 | 21,901 | +0.82(+2.20%) |
Jul 20, 2021 | 37.25 | 37.47 | 37.25 | 37.47 | 765 | +0.12(+0.31%) |
Jul 19, 2021 | 37.65 | 37.65 | 37.11 | 37.36 | 2,667 | -0.98(-2.57%) |
Jul 16, 2021 | 38.74 | 38.74 | 38.34 | 38.34 | 898 | -0.53(-1.36%) |
Jul 15, 2021 | 38.89 | 38.98 | 38.84 | 38.87 | 2,044 | -0.51(-1.29%) |
Jul 14, 2021 | 39.50 | 39.51 | 39.28 | 39.38 | 838 | -0.14(-0.36%) |
Jul 13, 2021 | 39.49 | 39.55 | 39.48 | 39.52 | 2,126 | -0.38(-0.95%) |
Jul 12, 2021 | 39.81 | 39.90 | 39.69 | 39.90 | 1,400 | +0.65(+1.67%) |
Jul 09, 2021 | 39.21 | 39.24 | 39.21 | 39.24 | 1,207 | +0.42(+1.08%) |
Jul 08, 2021 | 38.86 | 38.86 | 38.73 | 38.82 | 1,308 | -0.84(-2.11%) |
Jul 07, 2021 | 39.71 | 39.71 | 39.58 | 39.66 | 1,325 | +0.32(+0.81%) |
Jul 06, 2021 | 39.89 | 39.89 | 39.34 | 39.34 | 7,896 | -0.05(-0.13%) |
Jul 02, 2021 | 39.26 | 39.48 | 39.26 | 39.39 | 8,040 | +0.16(+0.41%) |
Jul 01, 2021 | 39.04 | 39.23 | 39.04 | 39.23 | 1,598 | +0.15(+0.38%) |
Jun 30, 2021 | 38.91 | 39.09 | 38.91 | 39.08 | 1,199 | -0.30(-0.76%) |
Jun 29, 2021 | 39.36 | 39.48 | 39.19 | 39.38 | 7,079 | +0.28(+0.72%) |
Jun 28, 2021 | 39.47 | 39.47 | 39.10 | 39.10 | 1,476 | -0.59(-1.48%) |
Jun 25, 2021 | 39.60 | 39.78 | 39.60 | 39.69 | 6,728 | +0.25(+0.63%) |
Jun 24, 2021 | 39.53 | 39.54 | 39.32 | 39.44 | 8,986 | -0.11(-0.29%) |
Jun 23, 2021 | 39.82 | 39.82 | 39.55 | 39.55 | 1,253 | +0.06(+0.16%) |
Jun 22, 2021 | 39.35 | 39.49 | 39.35 | 39.49 | 4,181 | +0.18(+0.46%) |
Jun 21, 2021 | 38.83 | 39.38 | 38.74 | 39.31 | 5,627 | +0.96(+2.51%) |
Jun 18, 2021 | 38.44 | 38.64 | 38.29 | 38.35 | 4,632 | -1.10(-2.79%) |
Jun 17, 2021 | 39.47 | 39.53 | 39.36 | 39.45 | 2,491 | -0.22(-0.54%) |
Jun 16, 2021 | 40.14 | 40.19 | 39.67 | 39.67 | 1,533 | -0.48(-1.21%) |
Jun 15, 2021 | 40.05 | 40.20 | 40.04 | 40.15 | 1,120 | +0.04(+0.09%) |
Jun 14, 2021 | 40.22 | 40.23 | 40.12 | 40.12 | 2,516 | +0.01(+0.03%) |
Jun 10, 2021 | 40.10 | 40.10 | 40.10 | 152 | +0.19(+0.46%) | |
Jun 09, 2021 | 40.18 | 40.31 | 39.92 | 39.92 | 9,091 | -0.65(-1.61%) |
Jun 08, 2021 | 40.56 | 40.67 | 40.52 | 40.57 | 2,574 | -0.02(-0.04%) |
Jun 07, 2021 | 40.59 | 40.59 | 40.59 | 40.59 | 783 | +0.13(+0.32%) |
Jun 04, 2021 | 40.28 | 40.46 | 40.19 | 40.46 | 2,961 | +0.35(+0.88%) |
Jun 03, 2021 | 40.20 | 40.21 | 40.10 | 40.10 | 3,124 | -0.33(-0.81%) |
Jun 02, 2021 | 40.53 | 40.62 | 40.43 | 40.43 | 2,085 | -0.22(-0.54%) |
Jun 01, 2021 | 40.71 | 40.81 | 40.53 | 40.65 | 4,211 | +0.46(+1.16%) |
May 28, 2021 | 40.25 | 40.36 | 40.18 | 40.18 | 3,317 | -0.05(-0.13%) |
May 27, 2021 | 40.11 | 40.33 | 40.11 | 40.24 | 2,147 | +0.24(+0.61%) |
May 26, 2021 | 39.92 | 40.08 | 39.92 | 39.99 | 7,525 | +0.31(+0.78%) |
May 25, 2021 | 39.73 | 39.80 | 39.69 | 39.69 | 1,839 | -0.16(-0.41%) |
May 24, 2021 | 39.66 | 39.89 | 39.66 | 39.85 | 3,693 | +0.12(+0.31%) |
May 21, 2021 | 39.87 | 40.06 | 39.73 | 39.73 | 3,575 | -0.00(-0.01%) |
May 20, 2021 | 39.58 | 39.84 | 39.58 | 39.73 | 9,753 | +0.27(+0.68%) |
May 19, 2021 | 39.19 | 39.62 | 39.12 | 39.46 | 3,629 | -0.33(-0.83%) |
May 18, 2021 | 39.93 | 39.93 | 39.79 | 39.79 | 2,032 | -0.11(-0.28%) |
May 17, 2021 | 39.67 | 39.90 | 39.67 | 39.90 | 816 | +0.10(+0.25%) |
May 14, 2021 | 39.73 | 39.87 | 39.72 | 39.80 | 19,064 | +0.58(+1.48%) |
May 13, 2021 | 38.87 | 39.22 | 38.87 | 39.22 | 3,493 | +0.01(+0.02%) |
May 12, 2021 | 39.58 | 39.73 | 39.17 | 39.22 | 3,778 | -0.37(-0.93%) |
May 11, 2021 | 39.42 | 39.58 | 39.20 | 39.58 | 7,357 | -0.65(-1.63%) |
May 10, 2021 | 40.15 | 40.40 | 40.06 | 40.24 | 7,954 | +0.43(+1.08%) |
May 07, 2021 | 39.34 | 39.80 | 39.34 | 39.80 | 15,351 | +0.60(+1.53%) |
May 06, 2021 | 39.13 | 39.21 | 38.86 | 39.21 | 2,481 | +0.28(+0.72%) |
May 05, 2021 | 38.76 | 39.04 | 38.63 | 38.92 | 1,633 | +0.56(+1.46%) |
May 04, 2021 | 38.48 | 38.48 | 38.36 | 38.36 | 1,417 | -0.79(-2.01%) |
May 03, 2021 | 39.20 | 39.20 | 38.90 | 39.15 | 16,973 | +0.63(+1.65%) |
Apr 30, 2021 | 38.71 | 38.71 | 38.52 | 38.52 | 2,724 | -0.32(-0.82%) |
Apr 29, 2021 | 38.99 | 38.99 | 38.78 | 38.84 | 922 | -0.15(-0.39%) |
Apr 28, 2021 | 38.81 | 39.11 | 38.80 | 38.99 | 10,955 | +0.37(+0.97%) |
Apr 27, 2021 | 38.64 | 38.67 | 38.62 | 38.62 | 3,279 | -0.35(-0.89%) |
Apr 26, 2021 | 38.87 | 39.02 | 38.86 | 38.96 | 1,906 | +0.48(+1.25%) |
Apr 23, 2021 | 37.95 | 38.48 | 37.95 | 38.48 | 8,172 | +0.50(+1.32%) |
Apr 22, 2021 | 38.23 | 38.33 | 37.98 | 37.98 | 36,648 | -0.34(-0.90%) |
Apr 21, 2021 | 37.97 | 38.40 | 37.97 | 38.32 | 6,023 | +0.09(+0.23%) |
Apr 20, 2021 | 38.48 | 38.50 | 38.24 | 38.24 | 17,660 | -0.83(-2.12%) |
Apr 19, 2021 | 39.02 | 39.16 | 39.02 | 39.06 | 5,826 | +0.40(+1.03%) |
Apr 16, 2021 | 38.50 | 38.67 | 38.50 | 38.67 | 1,135 | +0.37(+0.95%) |
Apr 15, 2021 | 38.16 | 38.51 | 38.16 | 38.30 | 1,103 | +0.42(+1.12%) |
Apr 14, 2021 | 37.82 | 38.10 | 37.59 | 37.88 | 73,748 | +0.22(+0.57%) |
Apr 13, 2021 | 37.73 | 37.91 | 37.66 | 37.66 | 16,573 | +0.13(+0.34%) |
Apr 12, 2021 | 37.63 | 37.63 | 37.49 | 37.54 | 2,644 | -0.15(-0.39%) |
Apr 09, 2021 | 37.58 | 37.71 | 37.58 | 37.68 | 5,561 | -0.02(-0.04%) |
Apr 08, 2021 | 37.75 | 37.88 | 37.62 | 37.70 | 2,407 | +0.20(+0.54%) |
Apr 07, 2021 | 37.61 | 37.95 | 37.50 | 37.50 | 2,009 | -0.12(-0.33%) |
Apr 06, 2021 | 37.89 | 38.09 | 37.62 | 37.62 | 13,522 | -0.40(-1.05%) |
Apr 05, 2021 | 37.83 | 38.05 | 37.83 | 38.02 | 1,085 | +0.74(+2.00%) |
Apr 01, 2021 | 37.08 | 37.28 | 37.04 | 37.28 | 90,690 | +0.52(+1.40%) |
Mar 31, 2021 | 36.89 | 36.89 | 36.76 | 36.76 | 448 | +0.13(+0.36%) |
Mar 30, 2021 | 36.72 | 36.72 | 36.54 | 36.63 | 1,400 | -0.30(-0.80%) |
Mar 29, 2021 | 36.80 | 36.99 | 36.80 | 36.92 | 4,477 | +0.00(+0.00%) |
Mar 26, 2021 | 36.70 | 36.92 | 36.70 | 36.92 | 7,718 | +0.71(+1.97%) |
Mar 25, 2021 | 36.02 | 36.22 | 35.95 | 36.21 | 3,809 | -0.05(-0.13%) |
Mar 24, 2021 | 36.10 | 36.26 | 36.10 | 36.26 | 759 | +0.16(+0.45%) |
Mar 23, 2021 | 36.29 | 36.29 | 36.10 | 36.10 | 235 | -0.51(-1.40%) |
Mar 22, 2021 | 36.76 | 36.77 | 36.61 | 36.61 | 914 | -0.06(-0.15%) |
Mar 19, 2021 | 36.52 | 36.75 | 36.32 | 36.67 | 4,908 | -0.45(-1.22%) |
Mar 18, 2021 | 37.07 | 37.24 | 36.99 | 37.12 | 3,909 | -0.10(-0.26%) |
Mar 17, 2021 | 37.11 | 37.23 | 36.88 | 37.21 | 1,993 | +0.33(+0.90%) |
Mar 16, 2021 | 36.99 | 36.99 | 36.87 | 36.88 | 2,934 | +0.31(+0.84%) |
Mar 15, 2021 | 36.85 | 36.85 | 36.57 | 36.57 | 1,364 | -0.38(-1.02%) |
Mar 12, 2021 | 36.71 | 36.95 | 36.71 | 36.95 | 39,039 | -0.05(-0.14%) |
Mar 11, 2021 | 36.73 | 37.00 | 36.73 | 37.00 | 27,604 | +0.57(+1.56%) |
Mar 10, 2021 | 36.53 | 36.53 | 36.41 | 36.43 | 1,412 | -0.01(-0.02%) |
Mar 09, 2021 | 36.40 | 36.44 | 36.31 | 36.44 | 3,771 | +0.64(+1.79%) |
Mar 08, 2021 | 35.66 | 35.89 | 35.48 | 35.80 | 1,448 | +0.10(+0.27%) |
Mar 05, 2021 | 35.86 | 35.86 | 35.71 | 35.71 | 913 | -0.10(-0.27%) |
Mar 04, 2021 | 36.07 | 36.10 | 35.80 | 35.80 | 1,288 | -0.59(-1.61%) |
Mar 03, 2021 | 36.41 | 36.41 | 36.35 | 36.39 | 2,731 | +0.37(+1.04%) |
Mar 02, 2021 | 35.88 | 36.09 | 35.88 | 36.01 | 4,377 | +0.16(+0.44%) |
Mar 01, 2021 | 35.67 | 35.86 | 35.39 | 35.86 | 1,499 | +0.78(+2.22%) |
Feb 26, 2021 | 35.29 | 35.29 | 34.65 | 35.08 | 6,734 | -0.58(-1.62%) |
Feb 25, 2021 | 36.49 | 36.76 | 35.65 | 35.65 | 15,620 | -0.98(-2.68%) |
Feb 24, 2021 | 36.14 | 36.64 | 36.10 | 36.64 | 37,923 | +0.38(+1.06%) |
Feb 23, 2021 | 36.17 | 36.25 | 36.13 | 36.25 | 2,126 | +0.19(+0.52%) |
Feb 22, 2021 | 36.06 | 36.06 | 36.06 | 36.06 | 289 | +0.53(+1.50%) |
Feb 19, 2021 | 35.80 | 35.96 | 35.53 | 35.53 | 1,369 | +0.06(+0.16%) |
Feb 18, 2021 | 35.47 | 35.47 | 35.47 | 82 | +0.00(+0.00%) | |
Feb 17, 2021 | 35.64 | 35.67 | 35.47 | 35.47 | 1,349 | -0.50(-1.38%) |
Feb 16, 2021 | 35.69 | 35.97 | 35.65 | 35.97 | 2,849 | +1.06(+3.02%) |
Feb 12, 2021 | 34.68 | 34.96 | 34.68 | 34.91 | 2,054 | +0.53(+1.53%) |
Feb 11, 2021 | 34.32 | 34.38 | 34.32 | 34.38 | 367 | +0.24(+0.69%) |
Feb 10, 2021 | 34.15 | 34.15 | 34.15 | 20 | +0.00(+0.00%) | |
Feb 09, 2021 | 34.15 | 34.15 | 34.15 | 9 | +0.00(+0.00%) | |
Feb 08, 2021 | 34.25 | 34.32 | 34.01 | 34.15 | 881 | +0.16(+0.48%) |
Feb 05, 2021 | 33.97 | 34.04 | 33.92 | 33.99 | 2,511 | +0.23(+0.68%) |
Feb 04, 2021 | 33.76 | 33.76 | 33.76 | 33.76 | 478 | +0.03(+0.08%) |
Feb 03, 2021 | 33.69 | 33.73 | 33.69 | 33.73 | 413 | +0.29(+0.87%) |
Feb 02, 2021 | 33.49 | 33.79 | 33.37 | 33.44 | 10,698 | +0.22(+0.67%) |
Feb 01, 2021 | 33.28 | 33.31 | 33.12 | 33.21 | 1,311 | +0.66(+2.03%) |
Jan 29, 2021 | 32.84 | 32.88 | 32.42 | 32.55 | 2,283 | -0.85(-2.54%) |
Jan 28, 2021 | 33.14 | 33.40 | 32.84 | 33.40 | 9,197 | +0.40(+1.22%) |
Jan 27, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 471 | -0.91(-2.67%) |
Jan 26, 2021 | 33.91 | 33.91 | 33.91 | 5 | +0.00(+0.00%) | |
Jan 25, 2021 | 33.84 | 33.91 | 33.84 | 33.91 | 944 | -0.42(-1.21%) |
Jan 22, 2021 | 34.32 | 34.32 | 34.32 | 34.32 | 114 | -0.14(-0.39%) |
Jan 21, 2021 | 34.45 | 34.46 | 34.22 | 34.46 | 1,165 | +0.38(+1.13%) |
Jan 20, 2021 | 33.91 | 34.11 | 33.91 | 34.07 | 484 | +0.51(+1.53%) |
Jan 19, 2021 | 33.88 | 33.88 | 33.51 | 33.56 | 2,990 | -0.53(-1.54%) |
Jan 15, 2021 | 34.09 | 34.27 | 33.95 | 34.09 | 12,442 | -0.88(-2.53%) |
Jan 14, 2021 | 34.81 | 34.97 | 34.80 | 34.97 | 3,618 | +0.45(+1.29%) |
Jan 13, 2021 | 34.53 | 34.55 | 34.52 | 34.52 | 599 | -0.18(-0.52%) |
Jan 12, 2021 | 34.45 | 34.70 | 34.45 | 34.70 | 1,187 | -0.30(-0.86%) |
Jan 11, 2021 | 35.01 | 35.01 | 35.01 | 4 | +0.00(+0.00%) | |
Jan 08, 2021 | 35.14 | 35.14 | 34.92 | 35.01 | 2,283 | +0.29(+0.83%) |
Jan 07, 2021 | 34.67 | 34.78 | 34.61 | 34.72 | 1,462 | +0.00(+0.00%) |
Jan 06, 2021 | 34.55 | 34.97 | 34.55 | 34.72 | 26,315 | +0.88(+2.61%) |
Jan 05, 2021 | 33.53 | 33.84 | 33.53 | 33.84 | 2,368 | +0.33(+0.97%) |
Jan 04, 2021 | 34.17 | 34.18 | 33.18 | 33.51 | 3,749 | +0.45(+1.35%) |
Dec 31, 2020 | 33.06 | 33.06 | 33.06 | 2,438 | -0.42(-1.24%) | |
Dec 30, 2020 | 33.81 | 33.81 | 33.48 | 33.48 | 2,438 | -0.08(-0.25%) |
Dec 29, 2020 | 33.56 | 33.56 | 33.56 | 33.56 | 319 | +0.26(+0.78%) |
Dec 28, 2020 | 33.46 | 33.46 | 33.30 | 33.30 | 1,373 | +0.39(+1.18%) |
Dec 24, 2020 | 32.91 | 32.91 | 32.91 | 5 | +0.06(+0.19%) | |
Dec 23, 2020 | 32.48 | 32.85 | 32.48 | 32.85 | 4,127 | +0.84(+2.64%) |
Dec 22, 2020 | 32.05 | 32.05 | 31.98 | 32.01 | 1,578 | +0.24(+0.76%) |
Dec 21, 2020 | 31.32 | 31.91 | 31.10 | 31.77 | 9,726 | -0.54(-1.68%) |
Dec 18, 2020 | 32.31 | 32.31 | 32.31 | 32.31 | 228 | -0.60(-1.83%) |
Dec 17, 2020 | 33.02 | 33.02 | 32.91 | 32.91 | 707 | +0.82(+2.56%) |
Dec 16, 2020 | 32.09 | 32.09 | 32.09 | 74 | +0.00(+0.00%) | |
Dec 15, 2020 | 31.70 | 32.09 | 31.68 | 32.09 | 3,426 | +0.69(+2.20%) |
Dec 14, 2020 | 31.88 | 31.88 | 31.40 | 31.40 | 10,980 | +0.35(+1.13%) |
Dec 11, 2020 | 31.07 | 31.07 | 30.99 | 31.05 | 1,601 | -0.43(-1.36%) |
Dec 10, 2020 | 31.32 | 31.66 | 31.32 | 31.48 | 11,753 | -0.44(-1.38%) |
Dec 09, 2020 | 32.19 | 32.19 | 31.92 | 31.92 | 1,659 | -0.07(-0.21%) |
Dec 08, 2020 | 31.94 | 31.98 | 31.85 | 31.98 | 3,809 | +0.10(+0.30%) |
Dec 07, 2020 | 31.87 | 31.89 | 31.87 | 31.89 | 300 | -0.29(-0.91%) |
Dec 04, 2020 | 32.30 | 32.30 | 32.18 | 32.18 | 2,172 | +0.09(+0.29%) |
Dec 03, 2020 | 31.92 | 32.13 | 31.83 | 32.09 | 7,939 | +0.83(+2.67%) |
Dec 02, 2020 | 31.28 | 31.39 | 31.25 | 31.25 | 3,491 | -0.16(-0.51%) |
Dec 01, 2020 | 31.24 | 31.48 | 31.24 | 31.42 | 10,517 | +1.12(+3.69%) |
Nov 30, 2020 | 30.58 | 30.80 | 30.28 | 30.30 | 4,934 | -0.47(-1.54%) |
Nov 27, 2020 | 30.61 | 30.77 | 30.53 | 30.77 | 914 | -0.22(-0.71%) |
Nov 25, 2020 | 30.87 | 30.99 | 30.85 | 30.99 | 457 | -0.06(-0.20%) |
Nov 24, 2020 | 30.90 | 31.14 | 30.89 | 31.05 | 7,486 | +0.20(+0.65%) |
Nov 23, 2020 | 30.84 | 30.85 | 30.84 | 30.85 | 969 | +0.42(+1.39%) |
Nov 20, 2020 | 30.52 | 30.52 | 30.43 | 30.43 | 914 | +0.29(+0.96%) |
Nov 19, 2020 | 30.14 | 30.14 | 30.14 | 30.14 | 462 | -0.41(-1.34%) |
Nov 18, 2020 | 30.62 | 30.62 | 30.45 | 30.55 | 3,686 | +0.38(+1.25%) |
Nov 17, 2020 | 30.12 | 30.31 | 29.97 | 30.17 | 9,048 | -0.06(-0.20%) |
Nov 16, 2020 | 30.15 | 30.23 | 30.15 | 30.23 | 3,349 | +0.35(+1.17%) |
Nov 13, 2020 | 29.65 | 29.89 | 29.65 | 29.89 | 1,029 | +0.64(+2.18%) |
Nov 12, 2020 | 29.25 | 29.25 | 29.25 | 29.25 | 291 | -0.45(-1.52%) |
Nov 11, 2020 | 29.67 | 29.77 | 29.67 | 29.70 | 1,499 | +0.11(+0.38%) |
Nov 10, 2020 | 29.51 | 29.76 | 29.50 | 29.59 | 4,957 | +0.06(+0.20%) |
Nov 09, 2020 | 29.57 | 29.60 | 29.53 | 29.53 | 9,102 | +1.28(+4.54%) |
Nov 06, 2020 | 28.24 | 28.34 | 28.23 | 28.25 | 2,744 | +0.28(+1.01%) |
Nov 05, 2020 | 28.01 | 28.01 | 27.81 | 27.96 | 3,156 | +0.60(+2.18%) |
Nov 04, 2020 | 27.39 | 27.46 | 27.37 | 27.37 | 900 | +0.32(+1.20%) |
Nov 03, 2020 | 27.09 | 27.09 | 27.04 | 27.04 | 264 | +0.89(+3.39%) |
Nov 02, 2020 | 26.38 | 26.38 | 26.16 | 26.16 | 3,842 | +0.15(+0.57%) |
Oct 30, 2020 | 26.17 | 26.17 | 25.98 | 26.01 | 2,516 | -0.33(-1.26%) |
Oct 29, 2020 | 26.06 | 26.34 | 26.06 | 26.34 | 2,869 | +0.31(+1.19%) |
Oct 28, 2020 | 26.18 | 26.18 | 25.95 | 26.03 | 4,145 | -1.10(-4.04%) |
Oct 27, 2020 | 27.16 | 27.16 | 27.13 | 27.13 | 378 | -0.30(-1.08%) |
Oct 26, 2020 | 27.65 | 27.66 | 27.36 | 27.42 | 6,856 | -0.43(-1.55%) |
Oct 23, 2020 | 27.95 | 27.95 | 27.86 | 27.86 | 914 | +0.15(+0.54%) |
Oct 22, 2020 | 27.67 | 27.73 | 27.65 | 27.71 | 920 | -0.22(-0.78%) |
Oct 21, 2020 | 27.67 | 27.93 | 27.61 | 27.93 | 889 | +0.31(+1.11%) |
Oct 20, 2020 | 27.56 | 27.70 | 27.51 | 27.62 | 11,936 | +0.15(+0.54%) |
Oct 19, 2020 | 27.84 | 27.91 | 27.47 | 27.47 | 4,557 | -0.32(-1.15%) |
Oct 16, 2020 | 27.88 | 27.91 | 27.73 | 27.79 | 10,979 | +0.25(+0.90%) |
Oct 15, 2020 | 27.57 | 27.57 | 27.49 | 27.54 | 1,091 | -0.55(-1.96%) |
Oct 14, 2020 | 28.22 | 28.22 | 27.99 | 28.09 | 1,550 | -0.07(-0.25%) |
Oct 13, 2020 | 28.25 | 28.26 | 28.13 | 28.16 | 10,158 | -0.26(-0.92%) |
Oct 12, 2020 | 28.43 | 28.43 | 28.43 | 29 | +0.00(+0.00%) | |
Oct 09, 2020 | 28.23 | 28.23 | 28.43 | 5,727 | +0.19(+0.68%) | |
Oct 08, 2020 | 28.22 | 28.27 | 28.21 | 28.23 | 2,529 | +0.40(+1.45%) |
Oct 07, 2020 | 27.86 | 27.87 | 27.81 | 27.83 | 1,436 | +0.08(+0.30%) |
Oct 06, 2020 | 27.91 | 27.92 | 27.59 | 27.75 | 2,529 | -0.25(-0.89%) |
Oct 05, 2020 | 27.91 | 28.00 | 27.87 | 28.00 | 850 | +0.45(+1.62%) |
Oct 02, 2020 | 27.09 | 27.55 | 27.09 | 27.55 | 6,404 | +0.38(+1.40%) |