Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 30.97 | 30.97 | 30.26 | 30.28 | 42,471 | -0.45(-1.48%) |
Sep 29, 2021 | 30.72 | 30.85 | 30.61 | 30.73 | 48,253 | +0.17(+0.55%) |
Sep 28, 2021 | 31.00 | 31.10 | 30.52 | 30.57 | 239,246 | -0.32(-1.02%) |
Sep 27, 2021 | 30.25 | 30.99 | 30.25 | 30.88 | 152,070 | +0.94(+3.13%) |
Sep 24, 2021 | 29.56 | 30.06 | 29.56 | 29.95 | 24,633 | +0.30(+1.00%) |
Sep 23, 2021 | 28.98 | 29.81 | 28.98 | 29.65 | 36,651 | +0.99(+3.46%) |
Sep 22, 2021 | 28.48 | 28.88 | 28.48 | 28.66 | 50,437 | +0.48(+1.70%) |
Sep 21, 2021 | 28.45 | 28.45 | 28.09 | 28.18 | 20,763 | -0.06(-0.23%) |
Sep 20, 2021 | 28.20 | 28.43 | 27.75 | 28.24 | 54,762 | -0.78(-2.70%) |
Sep 17, 2021 | 29.14 | 29.28 | 29.00 | 29.03 | 32,509 | -0.08(-0.29%) |
Sep 16, 2021 | 29.35 | 29.52 | 29.10 | 29.11 | 90,816 | -0.05(-0.19%) |
Sep 15, 2021 | 28.69 | 29.25 | 28.69 | 29.16 | 13,178 | +0.49(+1.71%) |
Sep 14, 2021 | 29.44 | 29.47 | 28.56 | 28.68 | 249,225 | -0.64(-2.17%) |
Sep 13, 2021 | 29.15 | 29.32 | 29.01 | 29.31 | 44,112 | +0.50(+1.73%) |
Sep 10, 2021 | 29.28 | 29.31 | 28.81 | 28.81 | 37,376 | -0.23(-0.79%) |
Sep 09, 2021 | 28.78 | 29.34 | 28.75 | 29.04 | 69,872 | +0.25(+0.87%) |
Sep 08, 2021 | 29.04 | 29.04 | 28.76 | 28.80 | 26,332 | -0.35(-1.20%) |
Sep 07, 2021 | 29.29 | 29.67 | 29.15 | 29.15 | 45,583 | -0.15(-0.50%) |
Sep 03, 2021 | 29.40 | 29.48 | 29.16 | 29.29 | 36,375 | -0.09(-0.31%) |
Sep 02, 2021 | 29.29 | 29.52 | 29.12 | 29.39 | 47,270 | +0.20(+0.70%) |
Sep 01, 2021 | 29.54 | 29.54 | 29.09 | 29.18 | 31,215 | -0.27(-0.91%) |
Aug 31, 2021 | 29.40 | 29.66 | 29.32 | 29.45 | 54,994 | +0.09(+0.31%) |
Aug 30, 2021 | 30.02 | 30.02 | 29.36 | 29.36 | 30,517 | -0.65(-2.15%) |
Aug 27, 2021 | 29.52 | 30.00 | 29.52 | 30.00 | 64,982 | +0.60(+2.04%) |
Aug 26, 2021 | 29.76 | 29.88 | 29.34 | 29.40 | 58,050 | -0.33(-1.12%) |
Aug 25, 2021 | 29.38 | 29.99 | 29.35 | 29.74 | 72,685 | +0.46(+1.56%) |
Aug 24, 2021 | 29.03 | 29.32 | 29.03 | 29.28 | 41,470 | +0.31(+1.07%) |
Aug 23, 2021 | 28.80 | 29.01 | 28.80 | 28.97 | 36,508 | +0.37(+1.29%) |
Aug 20, 2021 | 28.26 | 28.60 | 28.16 | 28.60 | 49,782 | +0.41(+1.44%) |
Aug 19, 2021 | 28.25 | 28.54 | 27.99 | 28.20 | 37,130 | -0.43(-1.50%) |
Aug 18, 2021 | 28.85 | 29.17 | 28.60 | 28.62 | 25,123 | -0.30(-1.04%) |
Aug 17, 2021 | 29.23 | 29.36 | 28.63 | 28.92 | 31,626 | -0.52(-1.76%) |
Aug 16, 2021 | 29.51 | 29.51 | 29.11 | 29.44 | 57,885 | -0.25(-0.84%) |
Aug 13, 2021 | 30.11 | 30.11 | 29.61 | 29.69 | 93,582 | -0.32(-1.08%) |
Aug 12, 2021 | 30.12 | 30.12 | 29.83 | 30.01 | 53,618 | -0.04(-0.12%) |
Aug 11, 2021 | 29.64 | 30.06 | 29.47 | 30.05 | 283,448 | +0.52(+1.75%) |
Aug 10, 2021 | 29.21 | 29.65 | 29.06 | 29.53 | 121,564 | +0.33(+1.14%) |
Aug 09, 2021 | 29.06 | 29.52 | 28.97 | 29.20 | 73,860 | -0.06(-0.22%) |
Aug 06, 2021 | 28.94 | 29.45 | 28.91 | 29.27 | 213,122 | +0.75(+2.62%) |
Aug 05, 2021 | 28.32 | 28.53 | 28.23 | 28.52 | 39,592 | +0.53(+1.88%) |
Aug 04, 2021 | 27.80 | 28.31 | 27.80 | 27.99 | 391,881 | -0.17(-0.59%) |
Aug 03, 2021 | 27.77 | 28.20 | 27.27 | 28.16 | 36,053 | +0.51(+1.84%) |
Aug 02, 2021 | 27.82 | 28.35 | 27.64 | 27.65 | 53,911 | -0.13(-0.47%) |
Jul 30, 2021 | 27.99 | 28.35 | 27.71 | 27.78 | 42,046 | -0.41(-1.44%) |
Jul 29, 2021 | 28.23 | 28.44 | 28.04 | 28.19 | 30,576 | +0.12(+0.43%) |
Jul 28, 2021 | 27.77 | 28.32 | 27.68 | 28.07 | 41,052 | +0.44(+1.60%) |
Jul 27, 2021 | 27.52 | 27.79 | 27.44 | 27.62 | 144,487 | -0.16(-0.56%) |
Jul 26, 2021 | 27.46 | 27.94 | 27.46 | 27.78 | 27,221 | +0.27(+0.97%) |
Jul 23, 2021 | 27.73 | 27.91 | 27.41 | 27.51 | 49,075 | +0.07(+0.27%) |
Jul 22, 2021 | 27.82 | 27.82 | 27.31 | 27.44 | 39,600 | -0.42(-1.52%) |
Jul 21, 2021 | 27.45 | 28.03 | 27.45 | 27.86 | 34,236 | +0.64(+2.34%) |
Jul 20, 2021 | 26.38 | 27.61 | 26.38 | 27.23 | 44,179 | +0.82(+3.11%) |
Jul 19, 2021 | 26.63 | 26.88 | 26.25 | 26.40 | 151,367 | -0.91(-3.35%) |
Jul 16, 2021 | 28.27 | 28.27 | 27.27 | 27.32 | 233,081 | -0.85(-3.02%) |
Jul 15, 2021 | 27.72 | 28.30 | 27.72 | 28.17 | 265,277 | +0.23(+0.83%) |
Jul 14, 2021 | 28.10 | 28.48 | 27.60 | 27.94 | 495,843 | -0.14(-0.49%) |
Jul 13, 2021 | 28.60 | 28.60 | 27.96 | 28.07 | 106,693 | -0.54(-1.90%) |
Jul 12, 2021 | 28.17 | 28.70 | 28.00 | 28.62 | 57,683 | +0.22(+0.78%) |
Jul 09, 2021 | 27.85 | 28.41 | 27.85 | 28.40 | 61,028 | +1.12(+4.09%) |
Jul 08, 2021 | 27.25 | 27.60 | 27.07 | 27.28 | 83,304 | -0.61(-2.18%) |
Jul 07, 2021 | 27.74 | 28.06 | 27.61 | 27.89 | 77,524 | -0.07(-0.26%) |
Jul 06, 2021 | 28.62 | 28.62 | 27.79 | 27.96 | 56,811 | -0.73(-2.54%) |
Jul 02, 2021 | 28.92 | 28.92 | 28.60 | 28.69 | 57,699 | -0.18(-0.61%) |
Jul 01, 2021 | 28.74 | 28.93 | 28.62 | 28.87 | 37,288 | +0.22(+0.77%) |
Jun 30, 2021 | 28.43 | 28.72 | 28.43 | 28.65 | 77,397 | +0.16(+0.55%) |
Jun 29, 2021 | 28.98 | 28.98 | 28.37 | 28.49 | 204,541 | -0.23(-0.80%) |
Jun 28, 2021 | 29.13 | 29.13 | 28.56 | 28.72 | 397,634 | -0.43(-1.49%) |
Jun 25, 2021 | 28.84 | 29.24 | 28.72 | 29.16 | 237,899 | +0.42(+1.45%) |
Jun 24, 2021 | 28.49 | 28.84 | 28.32 | 28.74 | 31,579 | +0.48(+1.68%) |
Jun 23, 2021 | 28.21 | 28.48 | 28.20 | 28.26 | 32,671 | +0.14(+0.49%) |
Jun 22, 2021 | 28.14 | 28.28 | 27.74 | 28.13 | 83,853 | -0.02(-0.07%) |
Jun 21, 2021 | 27.56 | 28.14 | 27.50 | 28.14 | 78,541 | +0.90(+3.31%) |
Jun 18, 2021 | 27.55 | 27.74 | 27.15 | 27.24 | 97,770 | -0.84(-2.98%) |
Jun 17, 2021 | 29.70 | 29.70 | 28.07 | 28.08 | 101,411 | -1.41(-4.77%) |
Jun 16, 2021 | 29.22 | 29.61 | 28.78 | 29.49 | 44,528 | +0.15(+0.50%) |
Jun 15, 2021 | 29.01 | 29.58 | 28.87 | 29.34 | 202,828 | +0.43(+1.49%) |
Jun 14, 2021 | 29.40 | 29.50 | 28.79 | 28.91 | 176,606 | -0.50(-1.69%) |
Jun 11, 2021 | 29.50 | 29.69 | 29.26 | 29.40 | 121,471 | +0.03(+0.09%) |
Jun 10, 2021 | 30.38 | 30.38 | 29.38 | 29.38 | 41,761 | -0.63(-2.11%) |
Jun 09, 2021 | 30.30 | 30.30 | 29.92 | 30.01 | 44,278 | -0.44(-1.45%) |
Jun 08, 2021 | 30.45 | 30.49 | 30.11 | 30.45 | 53,932 | -0.17(-0.57%) |
Jun 07, 2021 | 30.71 | 30.75 | 30.51 | 30.63 | 37,116 | +0.03(+0.09%) |
Jun 04, 2021 | 30.67 | 30.67 | 30.26 | 30.60 | 57,860 | -0.03(-0.09%) |
Jun 03, 2021 | 30.53 | 30.83 | 30.41 | 30.63 | 46,246 | +0.06(+0.18%) |
Jun 02, 2021 | 30.91 | 30.91 | 30.50 | 30.57 | 69,837 | -0.20(-0.66%) |
Jun 01, 2021 | 30.69 | 30.89 | 30.65 | 30.77 | 48,966 | +0.35(+1.15%) |
May 28, 2021 | 30.70 | 30.70 | 30.20 | 30.42 | 50,146 | -0.18(-0.60%) |
May 27, 2021 | 30.52 | 30.61 | 30.33 | 30.61 | 34,762 | +0.49(+1.62%) |
May 26, 2021 | 29.87 | 30.16 | 29.63 | 30.12 | 32,516 | +0.42(+1.42%) |
May 25, 2021 | 30.23 | 30.57 | 29.68 | 29.70 | 64,033 | -0.43(-1.43%) |
May 24, 2021 | 30.18 | 30.28 | 29.92 | 30.13 | 61,015 | -0.06(-0.21%) |
May 21, 2021 | 30.06 | 30.41 | 30.02 | 30.19 | 61,142 | +0.26(+0.86%) |
May 20, 2021 | 30.05 | 30.07 | 29.60 | 29.94 | 57,208 | +0.01(+0.03%) |
May 19, 2021 | 29.48 | 29.97 | 29.21 | 29.93 | 86,333 | -0.12(-0.40%) |
May 18, 2021 | 30.50 | 30.71 | 30.02 | 30.05 | 129,409 | -0.40(-1.33%) |
May 17, 2021 | 30.15 | 30.47 | 29.95 | 30.45 | 102,619 | +0.14(+0.48%) |
May 14, 2021 | 30.00 | 30.37 | 29.76 | 30.31 | 54,005 | +0.53(+1.77%) |
May 13, 2021 | 28.95 | 29.93 | 28.83 | 29.78 | 146,339 | +0.95(+3.28%) |
May 12, 2021 | 29.74 | 29.82 | 28.73 | 28.83 | 99,589 | -0.58(-1.97%) |
May 11, 2021 | 29.47 | 29.95 | 29.23 | 29.41 | 81,356 | -0.30(-1.02%) |
May 10, 2021 | 30.25 | 30.39 | 29.72 | 29.72 | 115,076 | -0.34(-1.12%) |
May 07, 2021 | 29.57 | 30.06 | 29.39 | 30.05 | 28,780 | +0.10(+0.33%) |
May 06, 2021 | 29.90 | 29.99 | 29.40 | 29.95 | 72,668 | +0.13(+0.43%) |
May 05, 2021 | 29.80 | 30.07 | 29.47 | 29.83 | 149,762 | +0.17(+0.59%) |
May 04, 2021 | 29.09 | 29.65 | 28.79 | 29.65 | 36,066 | +0.33(+1.11%) |
May 03, 2021 | 29.62 | 29.70 | 29.15 | 29.33 | 66,669 | +0.03(+0.11%) |
Apr 30, 2021 | 29.56 | 29.80 | 29.27 | 29.29 | 53,217 | -0.47(-1.57%) |
Apr 29, 2021 | 29.74 | 29.95 | 29.50 | 29.76 | 56,131 | +0.37(+1.25%) |
Apr 28, 2021 | 29.62 | 29.65 | 29.38 | 29.39 | 115,028 | -0.08(-0.28%) |
Apr 27, 2021 | 29.25 | 29.50 | 29.18 | 29.48 | 79,844 | +0.26(+0.88%) |
Apr 26, 2021 | 29.11 | 29.54 | 29.11 | 29.22 | 189,133 | +0.35(+1.21%) |
Apr 23, 2021 | 28.03 | 29.02 | 27.92 | 28.87 | 28,186 | +0.82(+2.91%) |
Apr 22, 2021 | 28.64 | 28.64 | 28.02 | 28.06 | 125,288 | -0.55(-1.92%) |
Apr 21, 2021 | 27.78 | 28.61 | 27.52 | 28.60 | 63,732 | +0.72(+2.60%) |
Apr 20, 2021 | 28.74 | 28.74 | 27.68 | 27.88 | 59,313 | -1.01(-3.48%) |
Apr 19, 2021 | 29.09 | 29.44 | 28.79 | 28.88 | 45,039 | -0.29(-1.00%) |
Apr 16, 2021 | 29.15 | 29.24 | 29.02 | 29.18 | 103,170 | +0.20(+0.70%) |
Apr 15, 2021 | 29.36 | 29.36 | 28.54 | 28.97 | 124,225 | -0.12(-0.41%) |
Apr 14, 2021 | 29.28 | 29.67 | 28.96 | 29.09 | 174,421 | -0.08(-0.28%) |
Apr 13, 2021 | 29.61 | 29.61 | 29.02 | 29.17 | 67,374 | -0.45(-1.52%) |
Apr 12, 2021 | 29.61 | 29.90 | 29.53 | 29.62 | 127,223 | +0.23(+0.79%) |
Apr 09, 2021 | 29.31 | 29.43 | 29.16 | 29.39 | 117,318 | +0.29(+1.01%) |
Apr 08, 2021 | 28.75 | 29.16 | 28.35 | 29.09 | 149,769 | +0.28(+0.97%) |
Apr 07, 2021 | 29.05 | 29.28 | 28.78 | 28.82 | 44,933 | -0.27(-0.92%) |
Apr 06, 2021 | 28.89 | 29.25 | 28.83 | 29.08 | 87,589 | +0.08(+0.26%) |
Apr 05, 2021 | 29.15 | 29.25 | 28.79 | 29.01 | 106,328 | +0.13(+0.44%) |
Apr 01, 2021 | 28.64 | 28.88 | 28.56 | 28.88 | 72,698 | +0.22(+0.77%) |
Mar 31, 2021 | 28.79 | 28.99 | 28.51 | 28.66 | 358,776 | -0.18(-0.61%) |
Mar 30, 2021 | 28.29 | 28.99 | 28.24 | 28.83 | 243,840 | +0.89(+3.19%) |
Mar 29, 2021 | 28.26 | 28.41 | 27.54 | 27.94 | 38,465 | -0.68(-2.37%) |
Mar 26, 2021 | 28.61 | 28.88 | 28.20 | 28.62 | 86,737 | +0.43(+1.52%) |
Mar 25, 2021 | 27.10 | 28.34 | 26.89 | 28.19 | 76,810 | +0.80(+2.93%) |
Mar 24, 2021 | 27.90 | 28.33 | 27.39 | 27.39 | 50,161 | -0.25(-0.91%) |
Mar 23, 2021 | 28.27 | 28.54 | 27.46 | 27.64 | 349,768 | -0.80(-2.82%) |
Mar 22, 2021 | 29.13 | 29.13 | 28.34 | 28.44 | 144,584 | -0.82(-2.80%) |
Mar 19, 2021 | 29.29 | 29.54 | 28.62 | 29.26 | 115,373 | -0.29(-0.99%) |
Mar 18, 2021 | 29.67 | 30.67 | 29.40 | 29.56 | 86,411 | +0.26(+0.89%) |
Mar 17, 2021 | 29.34 | 29.40 | 29.00 | 29.29 | 33,501 | +0.21(+0.71%) |
Mar 16, 2021 | 29.45 | 29.45 | 28.79 | 29.09 | 74,679 | -0.38(-1.29%) |
Mar 15, 2021 | 29.87 | 29.87 | 29.12 | 29.47 | 111,300 | -0.27(-0.92%) |
Mar 12, 2021 | 29.67 | 29.89 | 29.49 | 29.74 | 126,169 | +0.52(+1.77%) |
Mar 11, 2021 | 29.13 | 29.36 | 28.86 | 29.22 | 220,576 | +0.16(+0.56%) |
Mar 10, 2021 | 28.46 | 29.10 | 28.46 | 29.06 | 124,285 | +0.56(+1.97%) |
Mar 09, 2021 | 28.86 | 28.88 | 28.07 | 28.50 | 231,696 | -0.62(-2.12%) |
Mar 08, 2021 | 28.82 | 29.58 | 28.78 | 29.12 | 456,790 | +0.61(+2.12%) |
Mar 05, 2021 | 28.47 | 28.60 | 27.32 | 28.51 | 282,000 | +0.66(+2.37%) |
Mar 04, 2021 | 28.08 | 28.52 | 27.30 | 27.85 | 243,279 | -0.28(-1.01%) |
Mar 03, 2021 | 28.39 | 28.81 | 28.12 | 28.13 | 192,610 | +0.07(+0.24%) |
Mar 02, 2021 | 28.34 | 28.42 | 28.03 | 28.07 | 285,820 | -0.35(-1.24%) |
Mar 01, 2021 | 28.15 | 28.60 | 28.04 | 28.42 | 149,369 | +0.90(+3.26%) |
Feb 26, 2021 | 28.23 | 28.23 | 27.28 | 27.52 | 223,877 | -0.75(-2.66%) |
Feb 25, 2021 | 29.41 | 29.41 | 28.22 | 28.27 | 407,450 | -0.81(-2.78%) |
Feb 24, 2021 | 28.42 | 29.10 | 28.37 | 29.08 | 112,161 | +0.95(+3.39%) |
Feb 23, 2021 | 27.82 | 28.19 | 27.59 | 28.12 | 91,742 | +0.30(+1.09%) |
Feb 22, 2021 | 27.42 | 28.00 | 27.18 | 27.82 | 165,598 | +0.54(+1.98%) |
Feb 19, 2021 | 26.65 | 27.32 | 26.65 | 27.28 | 88,547 | +0.82(+3.10%) |
Feb 18, 2021 | 26.53 | 26.60 | 26.17 | 26.46 | 39,984 | -0.25(-0.94%) |
Feb 17, 2021 | 26.50 | 26.87 | 26.50 | 26.71 | 48,792 | +0.04(+0.16%) |
Feb 16, 2021 | 26.20 | 26.75 | 26.17 | 26.67 | 66,590 | +0.83(+3.20%) |
Feb 12, 2021 | 25.53 | 25.97 | 25.53 | 25.84 | 64,011 | +0.32(+1.26%) |
Feb 11, 2021 | 25.68 | 25.80 | 25.22 | 25.52 | 39,022 | -0.12(-0.49%) |
Feb 10, 2021 | 25.75 | 25.98 | 25.56 | 25.64 | 44,178 | +0.01(+0.03%) |
Feb 09, 2021 | 25.45 | 25.65 | 25.27 | 25.64 | 44,462 | +0.19(+0.74%) |
Feb 08, 2021 | 25.16 | 25.45 | 25.08 | 25.45 | 40,815 | +0.49(+1.95%) |
Feb 05, 2021 | 25.16 | 25.17 | 24.88 | 24.96 | 20,610 | +0.00(+0.00%) |
Feb 04, 2021 | 24.47 | 25.07 | 24.47 | 24.96 | 52,898 | +0.65(+2.66%) |
Feb 03, 2021 | 24.04 | 24.34 | 24.02 | 24.31 | 49,619 | +0.24(+0.98%) |
Feb 02, 2021 | 23.79 | 24.19 | 23.67 | 24.08 | 81,012 | +0.66(+2.80%) |
Feb 01, 2021 | 23.11 | 23.44 | 22.97 | 23.42 | 48,600 | +0.39(+1.71%) |
Jan 29, 2021 | 23.57 | 23.71 | 22.91 | 23.03 | 200,213 | -0.55(-2.34%) |
Jan 28, 2021 | 23.39 | 23.63 | 23.29 | 23.58 | 72,407 | +0.54(+2.34%) |
Jan 27, 2021 | 23.29 | 23.47 | 23.03 | 23.04 | 146,123 | -0.83(-3.48%) |
Jan 26, 2021 | 24.26 | 24.26 | 23.87 | 23.87 | 38,465 | -0.29(-1.19%) |
Jan 25, 2021 | 24.10 | 24.18 | 23.61 | 24.15 | 67,762 | -0.15(-0.60%) |
Jan 22, 2021 | 23.96 | 24.30 | 23.96 | 24.30 | 37,403 | +0.22(+0.93%) |
Jan 21, 2021 | 24.49 | 24.52 | 23.97 | 24.08 | 60,632 | -0.38(-1.55%) |
Jan 20, 2021 | 24.68 | 24.68 | 24.31 | 24.46 | 56,717 | -0.28(-1.14%) |
Jan 19, 2021 | 24.53 | 24.74 | 24.48 | 24.74 | 92,765 | +0.26(+1.08%) |
Jan 15, 2021 | 24.84 | 24.84 | 24.34 | 24.47 | 131,621 | -0.61(-2.42%) |
Jan 14, 2021 | 24.75 | 25.16 | 24.73 | 25.08 | 75,446 | +0.50(+2.03%) |
Jan 13, 2021 | 24.72 | 24.72 | 24.37 | 24.58 | 107,591 | -0.19(-0.75%) |
Jan 12, 2021 | 24.56 | 24.86 | 24.35 | 24.77 | 279,685 | +0.43(+1.77%) |
Jan 11, 2021 | 23.69 | 24.35 | 23.58 | 24.34 | 50,444 | +0.38(+1.59%) |
Jan 08, 2021 | 24.25 | 24.25 | 23.55 | 23.96 | 173,387 | -0.18(-0.74%) |
Jan 07, 2021 | 24.19 | 24.43 | 24.14 | 24.14 | 43,810 | +0.55(+2.35%) |
Jan 06, 2021 | 22.54 | 23.82 | 22.54 | 23.58 | 144,180 | +1.66(+7.57%) |
Jan 05, 2021 | 21.72 | 22.12 | 21.63 | 21.92 | 148,015 | +0.20(+0.91%) |
Jan 04, 2021 | 21.93 | 21.95 | 21.38 | 21.72 | 250,140 | -0.08(-0.36%) |
Dec 31, 2020 | 21.80 | 21.80 | 21.80 | 239,568 | +0.13(+0.61%) | |
Dec 30, 2020 | 21.41 | 21.67 | 21.41 | 21.67 | 239,568 | +0.30(+1.39%) |
Dec 29, 2020 | 21.71 | 21.71 | 21.28 | 21.37 | 69,310 | -0.27(-1.25%) |
Dec 28, 2020 | 21.66 | 21.74 | 21.57 | 21.64 | 17,310 | +0.14(+0.64%) |
Dec 24, 2020 | 21.70 | 21.70 | 21.32 | 21.50 | 6,324 | -0.13(-0.59%) |
Dec 23, 2020 | 21.44 | 21.66 | 21.34 | 21.63 | 21,455 | +0.65(+3.10%) |
Dec 22, 2020 | 21.15 | 21.21 | 20.98 | 20.98 | 26,638 | -0.12(-0.57%) |
Dec 21, 2020 | 20.99 | 21.16 | 20.77 | 21.10 | 32,658 | +0.25(+1.22%) |
Dec 18, 2020 | 21.20 | 21.20 | 20.73 | 20.85 | 458,461 | -0.36(-1.70%) |
Dec 17, 2020 | 21.24 | 21.25 | 20.97 | 21.21 | 48,958 | -0.02(-0.07%) |
Dec 16, 2020 | 21.14 | 21.23 | 20.98 | 21.22 | 22,775 | +0.09(+0.44%) |
Dec 15, 2020 | 20.94 | 21.19 | 20.83 | 21.13 | 48,899 | +0.38(+1.82%) |
Dec 14, 2020 | 21.19 | 21.19 | 20.71 | 20.75 | 26,465 | -0.15(-0.70%) |
Dec 11, 2020 | 20.94 | 20.98 | 20.78 | 20.90 | 22,851 | -0.25(-1.19%) |
Dec 10, 2020 | 20.80 | 21.17 | 20.80 | 21.15 | 15,691 | +0.12(+0.55%) |
Dec 09, 2020 | 21.05 | 21.17 | 20.89 | 21.03 | 22,917 | +0.07(+0.34%) |
Dec 08, 2020 | 20.91 | 20.96 | 20.85 | 20.96 | 24,636 | -0.05(-0.24%) |
Dec 07, 2020 | 20.85 | 21.09 | 20.85 | 21.01 | 15,934 | -0.13(-0.60%) |
Dec 04, 2020 | 21.01 | 21.21 | 20.99 | 21.14 | 9,668 | +0.30(+1.42%) |
Dec 03, 2020 | 20.76 | 20.94 | 20.64 | 20.84 | 17,654 | +0.17(+0.81%) |
Dec 02, 2020 | 20.50 | 20.73 | 20.39 | 20.68 | 70,577 | +0.31(+1.50%) |
Dec 01, 2020 | 20.23 | 20.52 | 20.23 | 20.37 | 26,622 | +0.56(+2.81%) |
Nov 30, 2020 | 20.33 | 20.36 | 19.82 | 19.82 | 22,464 | -0.56(-2.75%) |
Nov 27, 2020 | 20.73 | 20.73 | 20.27 | 20.38 | 10,986 | -0.35(-1.69%) |
Nov 25, 2020 | 20.80 | 20.80 | 20.48 | 20.73 | 44,934 | -0.30(-1.43%) |
Nov 24, 2020 | 20.44 | 21.04 | 20.44 | 21.03 | 126,934 | +0.98(+4.91%) |
Nov 23, 2020 | 19.98 | 20.12 | 19.95 | 20.04 | 205,828 | +0.30(+1.50%) |
Nov 20, 2020 | 19.78 | 19.79 | 19.61 | 19.74 | 140,625 | -0.16(-0.82%) |
Nov 19, 2020 | 19.82 | 19.93 | 19.55 | 19.91 | 19,890 | +0.07(+0.33%) |
Nov 18, 2020 | 20.19 | 20.42 | 19.84 | 19.84 | 83,294 | -0.27(-1.35%) |
Nov 17, 2020 | 19.87 | 20.17 | 19.66 | 20.11 | 39,443 | -0.09(-0.44%) |
Nov 16, 2020 | 20.19 | 20.33 | 20.00 | 20.20 | 49,610 | +0.68(+3.47%) |
Nov 13, 2020 | 19.36 | 19.62 | 19.22 | 19.52 | 109,863 | +0.50(+2.63%) |
Nov 12, 2020 | 19.08 | 19.18 | 18.78 | 19.02 | 114,382 | -0.41(-2.11%) |
Nov 11, 2020 | 20.01 | 20.01 | 19.26 | 19.43 | 454,433 | -0.41(-2.09%) |
Nov 10, 2020 | 19.92 | 20.07 | 19.64 | 19.85 | 31,993 | +0.01(+0.05%) |
Nov 09, 2020 | 19.56 | 20.19 | 18.81 | 19.84 | 85,442 | +2.53(+14.59%) |
Nov 06, 2020 | 17.83 | 17.83 | 17.25 | 17.31 | 13,623 | -0.32(-1.81%) |
Nov 05, 2020 | 17.00 | 17.74 | 17.00 | 17.63 | 55,193 | +0.77(+4.54%) |
Nov 04, 2020 | 17.59 | 17.59 | 16.87 | 16.87 | 385,791 | -1.20(-6.65%) |
Nov 03, 2020 | 17.89 | 18.15 | 17.89 | 18.07 | 192,125 | +0.52(+2.95%) |
Nov 02, 2020 | 17.18 | 17.60 | 17.18 | 17.55 | 46,817 | +0.47(+2.77%) |
Oct 30, 2020 | 16.72 | 17.09 | 16.70 | 17.08 | 45,263 | +0.26(+1.53%) |
Oct 29, 2020 | 16.35 | 16.88 | 16.19 | 16.82 | 40,962 | +0.37(+2.22%) |
Oct 28, 2020 | 16.38 | 16.72 | 16.38 | 16.45 | 27,328 | -0.33(-1.96%) |
Oct 27, 2020 | 17.31 | 17.31 | 16.78 | 16.78 | 89,758 | -0.57(-3.30%) |
Oct 26, 2020 | 17.57 | 17.57 | 17.24 | 17.36 | 13,078 | -0.39(-2.21%) |
Oct 23, 2020 | 17.74 | 17.92 | 17.51 | 17.75 | 13,842 | +0.19(+1.09%) |
Oct 22, 2020 | 16.86 | 17.58 | 16.86 | 17.56 | 11,658 | +0.69(+4.08%) |
Oct 21, 2020 | 16.97 | 16.99 | 16.87 | 16.87 | 5,866 | -0.04(-0.21%) |
Oct 20, 2020 | 16.69 | 17.13 | 16.69 | 16.91 | 20,517 | +0.38(+2.28%) |
Oct 19, 2020 | 16.79 | 16.86 | 16.53 | 16.53 | 15,536 | -0.15(-0.91%) |
Oct 16, 2020 | 16.70 | 16.80 | 16.49 | 16.68 | 10,986 | +0.04(+0.23%) |
Oct 15, 2020 | 16.16 | 16.66 | 16.16 | 16.64 | 25,099 | +0.33(+2.04%) |
Oct 14, 2020 | 16.61 | 16.61 | 16.31 | 16.31 | 9,225 | -0.25(-1.54%) |
Oct 13, 2020 | 16.98 | 16.98 | 16.50 | 16.56 | 16,443 | -0.47(-2.78%) |
Oct 12, 2020 | 16.87 | 17.08 | 16.87 | 17.04 | 11,698 | +0.16(+0.97%) |
Oct 09, 2020 | 17.12 | 17.12 | 16.78 | 16.88 | 8,349 | -0.15(-0.86%) |
Oct 08, 2020 | 16.88 | 17.03 | 16.80 | 17.02 | 16,438 | +0.20(+1.17%) |
Oct 07, 2020 | 16.55 | 16.92 | 16.55 | 16.83 | 11,657 | +0.49(+2.97%) |
Oct 06, 2020 | 16.48 | 16.96 | 16.30 | 16.34 | 22,969 | -0.04(-0.22%) |
Oct 05, 2020 | 16.10 | 16.38 | 16.10 | 16.38 | 42,832 | +0.59(+3.72%) |
Oct 02, 2020 | 15.10 | 15.82 | 15.10 | 15.79 | 63,611 | +0.37(+2.39%) |