Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.49 | 45.06 | 44.46 | 44.73 | 1,945,413 | +0.33(+0.73%) |
Aug 30, 2021 | 44.12 | 45.06 | 43.69 | 44.40 | 2,906,195 | +0.59(+1.34%) |
Aug 27, 2021 | 42.95 | 44.10 | 42.43 | 43.81 | 4,537,479 | -0.51(-1.14%) |
Aug 26, 2021 | 44.31 | 44.76 | 44.17 | 44.32 | 805,619 | -0.01(-0.02%) |
Aug 25, 2021 | 43.42 | 44.54 | 43.42 | 44.33 | 1,480,194 | +0.90(+2.06%) |
Aug 24, 2021 | 43.12 | 43.83 | 43.12 | 43.43 | 735,131 | +0.51(+1.18%) |
Aug 23, 2021 | 42.84 | 43.40 | 42.84 | 42.93 | 1,077,592 | +0.41(+0.96%) |
Aug 20, 2021 | 41.98 | 42.78 | 41.98 | 42.52 | 898,238 | +0.61(+1.45%) |
Aug 19, 2021 | 41.97 | 42.68 | 41.72 | 41.91 | 1,997,181 | -0.63(-1.49%) |
Aug 18, 2021 | 42.98 | 43.34 | 42.49 | 42.55 | 2,845,161 | -0.60(-1.39%) |
Aug 17, 2021 | 44.44 | 44.61 | 42.85 | 43.14 | 2,294,550 | -1.48(-3.31%) |
Aug 16, 2021 | 43.95 | 44.91 | 43.79 | 44.62 | 2,380,934 | +0.43(+0.98%) |
Aug 13, 2021 | 44.28 | 44.59 | 43.30 | 44.19 | 5,273,204 | -0.03(-0.06%) |
Aug 12, 2021 | 43.09 | 44.35 | 43.03 | 44.21 | 2,887,661 | +1.14(+2.65%) |
Aug 11, 2021 | 43.71 | 43.72 | 42.63 | 43.07 | 4,226,688 | +0.32(+0.74%) |
Aug 10, 2021 | 42.89 | 43.30 | 42.47 | 42.75 | 2,120,955 | -0.01(-0.02%) |
Aug 09, 2021 | 42.91 | 43.03 | 42.45 | 42.76 | 2,018,962 | -0.31(-0.72%) |
Aug 06, 2021 | 43.82 | 44.04 | 42.72 | 43.07 | 2,723,036 | -0.63(-1.44%) |
Aug 05, 2021 | 43.85 | 44.06 | 43.32 | 43.70 | 2,800,484 | +0.12(+0.27%) |
Aug 04, 2021 | 43.10 | 43.70 | 42.85 | 43.58 | 4,185,403 | +0.43(+1.00%) |
Aug 03, 2021 | 44.69 | 45.06 | 42.85 | 43.15 | 5,172,279 | -1.47(-3.29%) |
Aug 02, 2021 | 46.03 | 46.45 | 44.58 | 44.62 | 4,514,616 | -0.86(-1.88%) |
Jul 30, 2021 | 45.45 | 45.97 | 45.45 | 45.48 | 4,245,975 | +0.32(+0.70%) |
Jul 29, 2021 | 43.10 | 45.39 | 43.10 | 45.16 | 2,533,099 | +2.80(+6.62%) |
Jul 28, 2021 | 42.27 | 42.53 | 41.75 | 42.36 | 1,806,138 | +0.14(+0.32%) |
Jul 27, 2021 | 42.02 | 42.37 | 41.59 | 42.22 | 2,653,135 | -0.05(-0.11%) |
Jul 26, 2021 | 42.13 | 42.49 | 42.03 | 42.27 | 1,770,397 | +0.08(+0.19%) |
Jul 23, 2021 | 41.96 | 42.45 | 41.85 | 42.19 | 1,686,931 | +0.58(+1.39%) |
Jul 22, 2021 | 41.40 | 41.96 | 41.11 | 41.61 | 2,274,850 | +0.10(+0.24%) |
Jul 21, 2021 | 40.76 | 41.60 | 40.74 | 41.51 | 2,340,268 | +1.06(+2.63%) |
Jul 20, 2021 | 39.71 | 40.80 | 39.58 | 40.45 | 1,737,421 | +1.06(+2.70%) |
Jul 19, 2021 | 39.12 | 39.94 | 39.07 | 39.39 | 2,049,829 | -1.06(-2.63%) |
Jul 16, 2021 | 41.20 | 41.21 | 40.42 | 40.45 | 3,045,471 | -0.54(-1.32%) |
Jul 15, 2021 | 40.94 | 41.44 | 40.71 | 40.99 | 3,524,683 | -0.21(-0.50%) |
Jul 14, 2021 | 42.03 | 42.22 | 41.10 | 41.20 | 2,529,289 | -0.74(-1.76%) |
Jul 13, 2021 | 43.54 | 43.54 | 41.77 | 41.94 | 3,233,904 | -1.32(-3.04%) |
Jul 12, 2021 | 43.12 | 43.64 | 42.87 | 43.25 | 2,629,634 | +0.26(+0.61%) |
Jul 09, 2021 | 42.78 | 43.16 | 42.51 | 42.99 | 2,107,026 | +0.53(+1.25%) |
Jul 08, 2021 | 42.87 | 43.04 | 42.03 | 42.46 | 2,385,953 | -1.05(-2.42%) |
Jul 07, 2021 | 42.81 | 43.65 | 42.66 | 43.51 | 1,465,976 | +0.76(+1.77%) |
Jul 06, 2021 | 42.49 | 43.00 | 42.23 | 42.76 | 2,830,792 | +0.59(+1.41%) |
Jul 02, 2021 | 42.13 | 42.29 | 41.60 | 42.16 | 1,099,277 | +0.22(+0.52%) |
Jul 01, 2021 | 41.98 | 42.40 | 41.89 | 41.94 | 1,063,309 | +0.06(+0.15%) |
Jun 30, 2021 | 42.15 | 42.18 | 41.57 | 41.88 | 1,267,164 | -0.31(-0.73%) |
Jun 29, 2021 | 42.37 | 42.46 | 41.94 | 42.19 | 832,241 | -0.01(-0.02%) |
Jun 28, 2021 | 42.44 | 42.60 | 41.66 | 42.20 | 1,217,208 | -0.14(-0.32%) |
Jun 25, 2021 | 41.28 | 42.58 | 41.02 | 42.33 | 4,111,743 | +0.62(+1.49%) |
Jun 24, 2021 | 41.76 | 42.03 | 41.65 | 41.71 | 1,939,120 | +0.02(+0.04%) |
Jun 23, 2021 | 41.12 | 41.90 | 41.07 | 41.69 | 1,533,290 | +0.67(+1.63%) |
Jun 22, 2021 | 40.71 | 41.19 | 40.53 | 41.03 | 1,221,187 | +0.34(+0.84%) |
Jun 21, 2021 | 40.15 | 40.78 | 40.08 | 40.68 | 1,308,353 | +0.91(+2.29%) |
Jun 18, 2021 | 39.78 | 40.07 | 39.69 | 39.77 | 1,429,213 | -0.59(-1.47%) |
Jun 17, 2021 | 40.79 | 41.12 | 39.57 | 40.37 | 1,874,318 | -0.23(-0.58%) |
Jun 16, 2021 | 40.07 | 40.79 | 39.97 | 40.60 | 2,478,325 | +0.68(+1.72%) |
Jun 15, 2021 | 39.40 | 40.21 | 39.36 | 39.92 | 1,971,729 | +0.69(+1.77%) |
Jun 14, 2021 | 39.81 | 39.94 | 39.13 | 39.22 | 1,069,373 | -0.59(-1.47%) |
Jun 11, 2021 | 39.87 | 39.93 | 39.65 | 39.81 | 1,119,864 | +0.15(+0.39%) |
Jun 10, 2021 | 39.74 | 39.86 | 39.31 | 39.66 | 931,692 | +0.24(+0.62%) |
Jun 09, 2021 | 40.04 | 40.05 | 39.36 | 39.41 | 875,633 | -0.55(-1.38%) |
Jun 08, 2021 | 39.22 | 40.09 | 39.10 | 39.96 | 1,887,264 | +0.77(+1.98%) |
Jun 07, 2021 | 39.52 | 39.81 | 39.12 | 39.19 | 1,759,965 | +0.15(+0.39%) |
Jun 04, 2021 | 38.86 | 39.04 | 38.47 | 39.03 | 1,009,562 | +0.24(+0.63%) |
Jun 03, 2021 | 39.75 | 39.75 | 38.26 | 38.79 | 1,143,578 | -0.09(-0.23%) |
Jun 02, 2021 | 38.82 | 38.98 | 38.41 | 38.88 | 1,706,583 | +0.06(+0.16%) |
Jun 01, 2021 | 39.65 | 39.67 | 38.52 | 38.82 | 1,900,346 | -0.50(-1.28%) |
May 28, 2021 | 39.50 | 39.50 | 38.86 | 39.32 | 997,989 | +0.46(+1.18%) |
May 27, 2021 | 39.07 | 39.23 | 38.67 | 38.86 | 2,182,545 | +0.01(+0.02%) |
May 26, 2021 | 38.50 | 39.02 | 38.09 | 38.85 | 1,576,362 | +0.38(+0.98%) |
May 25, 2021 | 38.67 | 39.24 | 38.39 | 38.48 | 1,313,058 | -0.05(-0.14%) |
May 24, 2021 | 38.51 | 38.66 | 38.19 | 38.53 | 1,111,978 | +0.29(+0.77%) |
May 21, 2021 | 38.22 | 38.59 | 38.13 | 38.24 | 1,530,019 | +0.16(+0.41%) |
May 20, 2021 | 37.90 | 38.48 | 37.85 | 38.08 | 1,971,320 | +0.20(+0.52%) |
May 19, 2021 | 37.66 | 37.95 | 37.31 | 37.88 | 1,872,296 | -0.52(-1.36%) |
May 18, 2021 | 38.82 | 39.18 | 38.38 | 38.40 | 988,120 | -0.45(-1.16%) |
May 17, 2021 | 39.15 | 39.28 | 38.58 | 38.85 | 882,551 | -0.35(-0.90%) |
May 14, 2021 | 38.48 | 39.31 | 38.28 | 39.21 | 1,557,037 | +0.96(+2.50%) |
May 13, 2021 | 37.71 | 38.43 | 37.53 | 38.25 | 2,111,892 | +0.77(+2.04%) |
May 12, 2021 | 39.21 | 39.27 | 37.20 | 37.48 | 2,573,162 | -1.59(-4.06%) |
May 11, 2021 | 39.47 | 39.62 | 38.39 | 39.07 | 1,615,177 | -1.04(-2.58%) |
May 10, 2021 | 40.33 | 40.61 | 40.05 | 40.11 | 1,441,302 | -0.20(-0.49%) |
May 07, 2021 | 39.87 | 40.53 | 39.34 | 40.30 | 2,336,966 | +0.15(+0.38%) |
May 06, 2021 | 39.74 | 40.19 | 39.36 | 40.15 | 1,082,890 | +0.60(+1.52%) |
May 05, 2021 | 38.99 | 39.71 | 38.80 | 39.55 | 1,287,322 | +0.93(+2.41%) |
May 04, 2021 | 38.88 | 38.93 | 37.77 | 38.62 | 1,166,865 | -0.25(-0.65%) |
May 03, 2021 | 38.56 | 39.12 | 38.40 | 38.87 | 1,368,998 | +0.65(+1.69%) |
Apr 30, 2021 | 37.65 | 38.34 | 37.65 | 38.23 | 1,369,554 | +0.26(+0.67%) |
Apr 29, 2021 | 38.15 | 38.48 | 37.35 | 37.97 | 2,007,766 | -0.13(-0.34%) |
Apr 28, 2021 | 37.65 | 38.21 | 37.60 | 38.10 | 1,844,948 | +0.43(+1.15%) |
Apr 27, 2021 | 37.34 | 37.80 | 37.27 | 37.67 | 918,250 | +0.41(+1.09%) |
Apr 26, 2021 | 37.42 | 37.48 | 37.05 | 37.26 | 1,444,928 | +0.04(+0.12%) |
Apr 23, 2021 | 36.10 | 37.23 | 36.08 | 37.21 | 1,243,781 | +1.16(+3.23%) |
Apr 22, 2021 | 35.77 | 36.77 | 35.60 | 36.05 | 1,701,629 | +0.47(+1.31%) |
Apr 21, 2021 | 35.11 | 35.69 | 35.11 | 35.58 | 1,262,786 | +0.39(+1.09%) |
Apr 20, 2021 | 35.70 | 35.80 | 34.93 | 35.20 | 795,757 | -0.49(-1.38%) |
Apr 19, 2021 | 35.62 | 35.83 | 35.44 | 35.69 | 1,166,149 | +0.12(+0.33%) |
Apr 16, 2021 | 35.17 | 35.67 | 35.02 | 35.57 | 921,480 | +0.60(+1.72%) |
Apr 15, 2021 | 34.80 | 35.09 | 34.73 | 34.97 | 777,992 | +0.04(+0.10%) |
Apr 14, 2021 | 34.30 | 35.45 | 34.30 | 34.94 | 1,425,095 | +0.51(+1.48%) |
Apr 13, 2021 | 34.18 | 34.48 | 33.77 | 34.43 | 1,171,402 | +0.38(+1.11%) |
Apr 12, 2021 | 34.02 | 34.09 | 33.82 | 34.05 | 1,223,036 | -0.01(-0.03%) |
Apr 09, 2021 | 34.58 | 34.58 | 33.85 | 34.06 | 884,987 | +0.05(+0.16%) |
Apr 08, 2021 | 34.32 | 34.45 | 33.90 | 34.01 | 937,849 | -0.04(-0.13%) |
Apr 07, 2021 | 33.51 | 34.07 | 33.43 | 34.05 | 1,136,770 | +0.63(+1.88%) |
Apr 06, 2021 | 33.71 | 33.71 | 33.35 | 33.42 | 1,572,210 | -0.20(-0.59%) |
Apr 05, 2021 | 33.76 | 34.15 | 33.56 | 33.62 | 1,201,723 | +0.12(+0.35%) |
Apr 01, 2021 | 33.20 | 33.56 | 32.97 | 33.50 | 1,004,399 | +0.56(+1.71%) |
Mar 31, 2021 | 33.32 | 33.58 | 32.78 | 32.94 | 2,691,852 | -0.31(-0.94%) |
Mar 30, 2021 | 32.45 | 33.28 | 32.44 | 33.25 | 1,957,094 | +0.65(+1.98%) |
Mar 29, 2021 | 32.90 | 33.06 | 32.51 | 32.61 | 2,794,911 | -0.36(-1.09%) |
Mar 26, 2021 | 33.05 | 33.15 | 32.52 | 32.97 | 1,443,098 | -0.05(-0.16%) |
Mar 25, 2021 | 32.87 | 33.24 | 32.32 | 33.02 | 1,064,626 | +0.08(+0.24%) |
Mar 24, 2021 | 33.01 | 33.54 | 32.87 | 32.94 | 2,193,048 | +0.06(+0.19%) |
Mar 23, 2021 | 33.15 | 33.34 | 32.74 | 32.88 | 2,426,840 | -0.30(-0.89%) |
Mar 22, 2021 | 32.55 | 33.32 | 32.53 | 33.17 | 1,233,402 | +0.48(+1.48%) |
Mar 19, 2021 | 32.60 | 32.89 | 32.19 | 32.69 | 2,877,938 | +0.10(+0.30%) |
Mar 18, 2021 | 33.37 | 33.43 | 32.37 | 32.59 | 1,584,780 | -0.83(-2.49%) |
Mar 17, 2021 | 33.15 | 33.56 | 32.83 | 33.42 | 1,127,610 | +0.13(+0.38%) |
Mar 16, 2021 | 33.58 | 33.84 | 33.11 | 33.30 | 1,226,455 | -0.17(-0.51%) |
Mar 15, 2021 | 32.96 | 33.58 | 32.76 | 33.47 | 1,128,439 | +0.71(+2.16%) |
Mar 12, 2021 | 32.75 | 32.97 | 32.53 | 32.76 | 2,486,669 | -0.20(-0.61%) |
Mar 11, 2021 | 32.72 | 33.13 | 32.64 | 32.96 | 2,539,396 | +0.41(+1.25%) |
Mar 10, 2021 | 32.61 | 32.88 | 32.30 | 32.55 | 2,379,863 | +0.39(+1.23%) |
Mar 09, 2021 | 31.78 | 32.54 | 31.66 | 32.16 | 1,721,472 | +0.62(+1.96%) |
Mar 08, 2021 | 31.07 | 31.61 | 30.91 | 31.54 | 1,329,231 | +0.58(+1.88%) |
Mar 05, 2021 | 31.54 | 31.81 | 30.82 | 30.96 | 1,540,301 | -0.43(-1.37%) |
Mar 04, 2021 | 31.39 | 31.75 | 30.72 | 31.39 | 1,557,095 | -0.09(-0.28%) |
Mar 03, 2021 | 31.92 | 31.92 | 31.43 | 31.48 | 1,669,050 | -0.22(-0.68%) |
Mar 02, 2021 | 31.49 | 31.86 | 31.35 | 31.69 | 1,453,222 | +0.21(+0.65%) |
Mar 01, 2021 | 31.35 | 31.59 | 30.81 | 31.49 | 1,330,017 | +0.80(+2.60%) |
Feb 26, 2021 | 30.96 | 31.09 | 29.96 | 30.69 | 3,094,777 | -0.20(-0.64%) |
Feb 25, 2021 | 31.78 | 32.01 | 30.81 | 30.89 | 1,266,375 | -1.00(-3.15%) |
Feb 24, 2021 | 32.28 | 32.62 | 31.57 | 31.89 | 1,871,943 | -0.57(-1.77%) |
Feb 23, 2021 | 32.47 | 32.62 | 31.54 | 32.46 | 2,879,927 | +0.06(+0.19%) |
Feb 22, 2021 | 32.59 | 32.66 | 32.25 | 32.40 | 2,210,474 | -0.30(-0.93%) |
Feb 19, 2021 | 32.80 | 33.00 | 32.53 | 32.71 | 2,090,601 | +0.38(+1.16%) |
Feb 18, 2021 | 32.71 | 32.73 | 32.09 | 32.33 | 2,150,541 | -0.42(-1.29%) |
Feb 17, 2021 | 32.95 | 33.28 | 32.49 | 32.75 | 2,210,043 | -0.55(-1.64%) |
Feb 16, 2021 | 33.47 | 33.58 | 33.11 | 33.30 | 1,644,791 | +0.00(+0.00%) |
Feb 12, 2021 | 33.46 | 33.46 | 33.06 | 33.30 | 1,589,852 | +0.20(+0.60%) |
Feb 11, 2021 | 33.58 | 33.61 | 32.52 | 33.10 | 1,958,857 | -0.20(-0.59%) |
Feb 10, 2021 | 33.56 | 33.65 | 32.90 | 33.30 | 2,369,658 | +0.10(+0.29%) |
Feb 09, 2021 | 32.68 | 33.47 | 32.60 | 33.20 | 2,296,024 | +0.61(+1.88%) |
Feb 08, 2021 | 32.91 | 33.00 | 32.23 | 32.58 | 1,666,831 | +0.01(+0.03%) |
Feb 05, 2021 | 33.14 | 33.14 | 32.22 | 32.58 | 1,600,611 | +0.45(+1.39%) |
Feb 04, 2021 | 30.08 | 32.17 | 30.05 | 32.13 | 3,165,620 | +2.13(+7.09%) |
Feb 03, 2021 | 29.78 | 30.03 | 29.34 | 30.00 | 2,048,472 | +0.20(+0.69%) |
Feb 02, 2021 | 29.18 | 30.03 | 29.18 | 29.80 | 1,618,988 | +0.69(+2.35%) |
Feb 01, 2021 | 28.97 | 29.42 | 28.86 | 29.11 | 1,737,013 | +0.39(+1.36%) |
Jan 29, 2021 | 29.13 | 29.19 | 28.25 | 28.72 | 1,174,111 | -0.50(-1.71%) |
Jan 28, 2021 | 28.35 | 29.39 | 28.10 | 29.22 | 1,289,826 | +1.19(+4.26%) |
Jan 27, 2021 | 28.36 | 28.58 | 27.75 | 28.03 | 3,206,483 | -0.82(-2.84%) |
Jan 26, 2021 | 30.16 | 30.26 | 28.76 | 28.85 | 1,834,718 | -0.53(-1.82%) |
Jan 25, 2021 | 29.73 | 29.91 | 29.17 | 29.38 | 1,146,935 | -0.35(-1.17%) |
Jan 22, 2021 | 30.11 | 30.29 | 29.55 | 29.73 | 1,065,576 | -0.62(-2.05%) |
Jan 21, 2021 | 30.96 | 30.96 | 30.26 | 30.35 | 1,476,704 | -0.37(-1.20%) |
Jan 20, 2021 | 30.31 | 30.93 | 30.31 | 30.72 | 1,547,391 | +0.21(+0.69%) |
Jan 19, 2021 | 30.28 | 30.88 | 30.28 | 30.51 | 1,178,130 | +0.52(+1.72%) |
Jan 15, 2021 | 29.64 | 30.08 | 29.24 | 29.99 | 1,765,549 | -0.05(-0.18%) |
Jan 14, 2021 | 29.74 | 30.31 | 29.42 | 30.05 | 1,554,883 | +0.53(+1.81%) |
Jan 13, 2021 | 29.98 | 29.99 | 29.23 | 29.51 | 1,874,820 | -0.22(-0.75%) |
Jan 12, 2021 | 29.29 | 30.16 | 29.25 | 29.74 | 2,803,383 | +0.71(+2.45%) |
Jan 11, 2021 | 28.28 | 29.22 | 28.07 | 29.02 | 671,278 | +0.40(+1.40%) |
Jan 08, 2021 | 28.21 | 28.69 | 28.05 | 28.62 | 2,315,865 | +0.61(+2.19%) |
Jan 07, 2021 | 27.79 | 28.31 | 27.68 | 28.01 | 771,689 | +0.39(+1.42%) |
Jan 06, 2021 | 27.96 | 28.29 | 27.28 | 27.62 | 1,951,465 | -0.36(-1.30%) |
Jan 05, 2021 | 27.59 | 28.03 | 27.49 | 27.98 | 928,047 | +0.29(+1.06%) |
Jan 04, 2021 | 28.13 | 28.13 | 27.07 | 27.69 | 1,628,258 | -0.29(-1.05%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 468,141 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.96 | 28.51 | 27.87 | 27.96 | 468,141 | +0.14(+0.51%) |
Dec 29, 2020 | 28.15 | 28.22 | 27.81 | 27.82 | 703,013 | -0.16(-0.57%) |
Dec 28, 2020 | 28.12 | 28.23 | 27.89 | 27.98 | 780,737 | +0.07(+0.26%) |
Dec 24, 2020 | 27.91 | 28.13 | 27.59 | 27.91 | 394,479 | -0.02(-0.06%) |
Dec 23, 2020 | 27.80 | 28.26 | 27.65 | 27.93 | 734,147 | +0.36(+1.29%) |
Dec 22, 2020 | 27.49 | 27.88 | 27.13 | 27.57 | 1,530,275 | +0.12(+0.45%) |
Dec 21, 2020 | 27.08 | 27.58 | 26.80 | 27.45 | 2,494,757 | -0.01(-0.03%) |
Dec 18, 2020 | 27.67 | 27.67 | 27.19 | 27.46 | 1,975,428 | -0.27(-0.96%) |
Dec 17, 2020 | 27.53 | 27.81 | 27.39 | 27.72 | 1,528,373 | +0.22(+0.81%) |
Dec 16, 2020 | 27.12 | 27.68 | 26.94 | 27.50 | 1,622,788 | +0.54(+2.01%) |
Dec 15, 2020 | 26.41 | 26.99 | 26.40 | 26.96 | 973,880 | +0.79(+3.03%) |
Dec 14, 2020 | 26.50 | 26.62 | 26.06 | 26.17 | 1,288,465 | -0.21(-0.81%) |
Dec 11, 2020 | 26.19 | 26.68 | 26.15 | 26.38 | 702,219 | -0.07(-0.27%) |
Dec 10, 2020 | 26.70 | 26.70 | 25.86 | 26.45 | 2,321,001 | -0.25(-0.93%) |
Dec 09, 2020 | 26.70 | 26.86 | 26.42 | 26.70 | 2,209,618 | +0.20(+0.74%) |
Dec 08, 2020 | 26.08 | 26.55 | 26.08 | 26.51 | 1,503,796 | +0.39(+1.50%) |
Dec 07, 2020 | 26.01 | 26.48 | 26.01 | 26.11 | 1,348,000 | +0.24(+0.93%) |
Dec 04, 2020 | 25.79 | 25.94 | 25.64 | 25.87 | 1,214,671 | +0.23(+0.90%) |
Dec 03, 2020 | 25.74 | 26.04 | 25.54 | 25.64 | 864,028 | -0.04(-0.17%) |
Dec 02, 2020 | 25.57 | 25.90 | 25.41 | 25.69 | 1,496,750 | +0.17(+0.66%) |
Dec 01, 2020 | 25.59 | 25.90 | 25.27 | 25.52 | 1,155,395 | +0.23(+0.92%) |
Nov 30, 2020 | 25.42 | 25.50 | 25.03 | 25.29 | 1,757,244 | -0.20(-0.77%) |
Nov 27, 2020 | 25.75 | 25.84 | 25.42 | 25.48 | 1,293,994 | -0.12(-0.49%) |
Nov 25, 2020 | 25.48 | 25.71 | 25.22 | 25.61 | 628,290 | +0.06(+0.24%) |
Nov 24, 2020 | 25.07 | 25.82 | 24.88 | 25.54 | 1,752,592 | +0.84(+3.39%) |
Nov 23, 2020 | 25.00 | 25.45 | 24.69 | 24.71 | 1,389,823 | -0.16(-0.64%) |
Nov 20, 2020 | 25.55 | 25.55 | 24.69 | 24.87 | 1,720,270 | +0.12(+0.50%) |
Nov 19, 2020 | 24.82 | 24.94 | 24.54 | 24.74 | 2,173,649 | -0.14(-0.57%) |
Nov 18, 2020 | 25.52 | 25.73 | 24.83 | 24.89 | 1,052,162 | -0.60(-2.34%) |
Nov 17, 2020 | 25.25 | 25.50 | 24.86 | 25.48 | 2,183,656 | +0.16(+0.63%) |
Nov 16, 2020 | 25.21 | 25.43 | 24.68 | 25.32 | 1,225,468 | +0.58(+2.34%) |
Nov 13, 2020 | 24.65 | 24.89 | 24.38 | 24.74 | 995,803 | +0.32(+1.31%) |
Nov 12, 2020 | 24.57 | 24.68 | 24.25 | 24.42 | 1,560,646 | -0.24(-0.97%) |
Nov 11, 2020 | 25.10 | 25.13 | 24.45 | 24.66 | 871,642 | -0.25(-1.00%) |
Nov 10, 2020 | 24.47 | 25.04 | 24.19 | 24.91 | 902,919 | +0.29(+1.19%) |
Nov 09, 2020 | 25.09 | 25.60 | 24.47 | 24.62 | 1,647,071 | +0.53(+2.18%) |
Nov 06, 2020 | 24.56 | 24.56 | 23.78 | 24.09 | 766,989 | -0.06(-0.26%) |
Nov 05, 2020 | 23.99 | 25.00 | 23.79 | 24.16 | 1,982,735 | +0.81(+3.48%) |
Nov 04, 2020 | 22.36 | 23.57 | 22.36 | 23.34 | 1,912,514 | +1.00(+4.46%) |
Nov 03, 2020 | 22.81 | 22.99 | 22.27 | 22.35 | 1,294,291 | -0.04(-0.20%) |
Nov 02, 2020 | 22.16 | 22.74 | 22.02 | 22.39 | 1,003,819 | +0.41(+1.89%) |
Oct 30, 2020 | 22.53 | 22.99 | 21.62 | 21.98 | 1,026,998 | -0.56(-2.50%) |
Oct 29, 2020 | 22.22 | 22.64 | 21.54 | 22.54 | 906,227 | +0.35(+1.59%) |
Oct 28, 2020 | 22.27 | 22.27 | 21.67 | 22.19 | 1,259,503 | -0.54(-2.37%) |
Oct 27, 2020 | 23.02 | 23.45 | 22.66 | 22.73 | 627,949 | -0.42(-1.83%) |
Oct 26, 2020 | 23.93 | 24.05 | 23.02 | 23.15 | 743,498 | -1.07(-4.41%) |
Oct 23, 2020 | 24.65 | 24.68 | 23.93 | 24.22 | 628,649 | -0.18(-0.72%) |
Oct 22, 2020 | 24.23 | 24.63 | 24.13 | 24.39 | 977,521 | +0.20(+0.84%) |
Oct 21, 2020 | 24.51 | 24.51 | 23.91 | 24.19 | 820,415 | -0.19(-0.76%) |
Oct 20, 2020 | 24.65 | 24.78 | 24.31 | 24.38 | 539,213 | -0.05(-0.22%) |
Oct 19, 2020 | 24.68 | 24.90 | 24.40 | 24.43 | 1,855,488 | +0.02(+0.07%) |
Oct 16, 2020 | 24.03 | 24.65 | 23.96 | 24.41 | 1,601,673 | +0.36(+1.50%) |
Oct 15, 2020 | 23.38 | 24.16 | 23.14 | 24.05 | 887,100 | +0.37(+1.56%) |
Oct 14, 2020 | 23.63 | 24.04 | 23.56 | 23.68 | 704,993 | +0.07(+0.30%) |
Oct 13, 2020 | 23.90 | 23.98 | 23.52 | 23.61 | 763,928 | -0.11(-0.45%) |
Oct 12, 2020 | 24.16 | 24.23 | 23.62 | 23.71 | 704,392 | +0.08(+0.34%) |
Oct 09, 2020 | 23.62 | 23.71 | 23.33 | 23.63 | 869,723 | +0.09(+0.37%) |
Oct 08, 2020 | 23.22 | 23.56 | 23.01 | 23.55 | 1,017,196 | +0.69(+3.01%) |
Oct 07, 2020 | 22.92 | 23.11 | 22.62 | 22.86 | 1,306,240 | +0.13(+0.58%) |
Oct 06, 2020 | 22.78 | 23.28 | 22.64 | 22.73 | 1,058,640 | -0.22(-0.96%) |
Oct 05, 2020 | 22.59 | 22.97 | 22.48 | 22.95 | 773,713 | +0.63(+2.85%) |
Oct 02, 2020 | 21.35 | 22.56 | 21.35 | 22.31 | 702,355 | +0.37(+1.69%) |
Oct 01, 2020 | 22.00 | 22.14 | 21.66 | 21.94 | 980,428 | +0.19(+0.85%) |
Sep 30, 2020 | 21.67 | 21.97 | 21.58 | 21.76 | 570,488 | +0.05(+0.24%) |
Sep 29, 2020 | 21.87 | 21.94 | 21.66 | 21.70 | 682,347 | -0.11(-0.53%) |
Sep 28, 2020 | 21.20 | 21.93 | 21.20 | 21.82 | 617,453 | +0.93(+4.43%) |
Sep 25, 2020 | 20.71 | 21.13 | 20.71 | 20.89 | 1,243,239 | +0.11(+0.51%) |
Sep 24, 2020 | 21.30 | 21.30 | 20.71 | 20.79 | 994,510 | -0.44(-2.08%) |
Sep 23, 2020 | 21.67 | 21.91 | 21.13 | 21.23 | 963,286 | -0.44(-2.03%) |
Sep 22, 2020 | 21.74 | 21.87 | 21.17 | 21.67 | 1,241,545 | +0.04(+0.16%) |
Sep 21, 2020 | 21.26 | 21.75 | 21.20 | 21.63 | 1,222,910 | -0.18(-0.81%) |
Sep 18, 2020 | 22.05 | 22.14 | 21.68 | 21.81 | 1,867,353 | -0.14(-0.64%) |
Sep 17, 2020 | 22.31 | 22.31 | 21.85 | 21.95 | 1,168,829 | -0.80(-3.53%) |
Sep 16, 2020 | 22.92 | 23.12 | 22.62 | 22.75 | 1,249,970 | -0.01(-0.04%) |
Sep 15, 2020 | 22.67 | 22.96 | 22.49 | 22.76 | 911,491 | +0.25(+1.10%) |
Sep 14, 2020 | 22.36 | 22.78 | 22.09 | 22.51 | 1,172,282 | +0.32(+1.43%) |
Sep 11, 2020 | 22.52 | 22.85 | 22.16 | 22.20 | 1,458,345 | -0.10(-0.44%) |
Sep 10, 2020 | 22.75 | 23.16 | 22.25 | 22.29 | 1,211,981 | -0.29(-1.29%) |
Sep 09, 2020 | 22.19 | 22.63 | 21.82 | 22.59 | 1,098,334 | +0.56(+2.56%) |
Sep 08, 2020 | 22.20 | 22.35 | 21.34 | 22.02 | 2,145,758 | -0.75(-3.29%) |
Sep 04, 2020 | 22.94 | 23.31 | 22.07 | 22.77 | 925,172 | -0.05(-0.23%) |
Sep 03, 2020 | 23.59 | 23.66 | 22.54 | 22.82 | 1,222,124 | -0.88(-3.72%) |
Sep 02, 2020 | 23.41 | 23.86 | 23.11 | 23.71 | 1,035,158 | +0.24(+1.01%) |