Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.42 | 44.93 | 44.42 | 44.61 | 58,074 | +0.09(+0.19%) |
Jul 29, 2021 | 44.26 | 44.69 | 44.22 | 44.52 | 78,714 | +0.58(+1.32%) |
Jul 28, 2021 | 43.71 | 44.10 | 43.45 | 43.94 | 44,770 | +0.17(+0.39%) |
Jul 27, 2021 | 43.42 | 43.92 | 43.04 | 43.77 | 92,995 | +0.02(+0.04%) |
Jul 26, 2021 | 43.38 | 43.75 | 43.38 | 43.75 | 78,845 | +0.43(+0.99%) |
Jul 23, 2021 | 43.22 | 43.35 | 42.84 | 43.32 | 145,570 | +0.27(+0.62%) |
Jul 22, 2021 | 43.17 | 43.17 | 42.71 | 43.06 | 295,774 | -0.09(-0.20%) |
Jul 21, 2021 | 42.92 | 43.26 | 42.92 | 43.14 | 192,211 | +0.49(+1.16%) |
Jul 20, 2021 | 42.00 | 42.90 | 41.91 | 42.65 | 145,758 | +0.58(+1.38%) |
Jul 19, 2021 | 42.32 | 42.32 | 41.72 | 42.07 | 270,097 | -0.92(-2.15%) |
Jul 16, 2021 | 43.84 | 43.84 | 42.93 | 42.99 | 92,294 | -0.76(-1.74%) |
Jul 15, 2021 | 43.60 | 44.03 | 43.46 | 43.75 | 91,609 | -0.04(-0.09%) |
Jul 14, 2021 | 44.03 | 44.35 | 43.69 | 43.79 | 53,753 | -0.07(-0.15%) |
Jul 13, 2021 | 44.26 | 44.38 | 43.80 | 43.86 | 82,968 | -0.54(-1.22%) |
Jul 12, 2021 | 44.00 | 44.50 | 43.87 | 44.40 | 89,272 | +0.14(+0.32%) |
Jul 09, 2021 | 43.80 | 44.31 | 43.80 | 44.26 | 121,050 | +0.95(+2.20%) |
Jul 08, 2021 | 43.26 | 43.59 | 42.96 | 43.31 | 217,560 | -0.67(-1.51%) |
Jul 07, 2021 | 43.48 | 43.97 | 43.40 | 43.97 | 105,307 | +0.46(+1.05%) |
Jul 06, 2021 | 44.22 | 44.22 | 43.21 | 43.52 | 131,720 | -0.72(-1.63%) |
Jul 02, 2021 | 44.23 | 44.27 | 43.97 | 44.24 | 170,626 | +0.02(+0.04%) |
Jul 01, 2021 | 44.19 | 44.31 | 43.96 | 44.22 | 140,411 | +0.28(+0.63%) |
Jun 30, 2021 | 43.64 | 43.96 | 43.56 | 43.94 | 111,103 | +0.18(+0.41%) |
Jun 29, 2021 | 43.90 | 44.15 | 43.65 | 43.76 | 161,684 | -0.02(-0.04%) |
Jun 28, 2021 | 44.02 | 44.02 | 43.52 | 43.78 | 291,450 | -0.12(-0.28%) |
Jun 25, 2021 | 44.11 | 44.27 | 43.85 | 43.90 | 273,225 | +0.00(+0.00%) |
Jun 24, 2021 | 43.92 | 44.10 | 43.66 | 43.90 | 106,342 | +0.22(+0.50%) |
Jun 23, 2021 | 44.04 | 44.16 | 43.67 | 43.69 | 78,430 | -0.22(-0.50%) |
Jun 22, 2021 | 43.88 | 44.07 | 43.59 | 43.90 | 99,822 | +0.16(+0.37%) |
Jun 21, 2021 | 43.27 | 43.78 | 43.27 | 43.74 | 234,700 | +0.89(+2.09%) |
Jun 18, 2021 | 43.14 | 43.30 | 42.82 | 42.85 | 202,282 | -0.77(-1.77%) |
Jun 17, 2021 | 44.52 | 44.52 | 43.03 | 43.62 | 258,957 | -1.09(-2.44%) |
Jun 16, 2021 | 45.22 | 45.22 | 44.58 | 44.71 | 131,819 | -0.51(-1.13%) |
Jun 15, 2021 | 45.41 | 45.41 | 44.81 | 45.22 | 161,970 | -0.06(-0.13%) |
Jun 14, 2021 | 45.79 | 45.88 | 45.06 | 45.28 | 303,833 | -0.63(-1.38%) |
Jun 11, 2021 | 45.95 | 46.18 | 45.64 | 45.91 | 118,169 | +0.21(+0.46%) |
Jun 10, 2021 | 46.35 | 46.37 | 45.69 | 45.71 | 116,362 | -0.27(-0.60%) |
Jun 09, 2021 | 46.27 | 46.27 | 45.96 | 45.98 | 91,008 | -0.29(-0.63%) |
Jun 08, 2021 | 46.09 | 46.40 | 45.78 | 46.27 | 115,578 | +0.18(+0.39%) |
Jun 07, 2021 | 46.63 | 46.67 | 45.89 | 46.09 | 374,475 | -0.54(-1.16%) |
Jun 04, 2021 | 46.64 | 46.79 | 46.41 | 46.63 | 92,752 | +0.12(+0.26%) |
Jun 03, 2021 | 46.37 | 46.52 | 45.95 | 46.51 | 123,704 | -0.08(-0.16%) |
Jun 02, 2021 | 47.17 | 47.17 | 46.51 | 46.59 | 246,752 | -0.38(-0.81%) |
Jun 01, 2021 | 46.77 | 47.05 | 46.70 | 46.97 | 148,449 | +0.63(+1.35%) |
May 28, 2021 | 46.48 | 46.54 | 46.11 | 46.34 | 120,403 | -0.05(-0.10%) |
May 27, 2021 | 46.33 | 46.51 | 46.25 | 46.39 | 91,571 | +0.45(+0.99%) |
May 26, 2021 | 45.92 | 45.99 | 45.59 | 45.93 | 115,004 | +0.11(+0.25%) |
May 25, 2021 | 46.43 | 46.47 | 45.76 | 45.82 | 125,427 | -0.46(-1.00%) |
May 24, 2021 | 46.23 | 46.42 | 45.93 | 46.28 | 247,630 | +0.37(+0.80%) |
May 21, 2021 | 46.10 | 46.39 | 45.83 | 45.91 | 134,923 | +0.12(+0.27%) |
May 20, 2021 | 45.85 | 45.93 | 45.58 | 45.79 | 201,614 | +0.03(+0.06%) |
May 19, 2021 | 45.91 | 45.93 | 45.26 | 45.76 | 175,281 | -0.74(-1.59%) |
May 18, 2021 | 47.22 | 47.22 | 46.51 | 46.50 | 207,815 | -0.58(-1.23%) |
May 17, 2021 | 46.73 | 47.12 | 46.37 | 47.08 | 168,540 | +0.45(+0.98%) |
May 14, 2021 | 46.33 | 46.69 | 46.30 | 46.62 | 206,949 | +0.51(+1.11%) |
May 13, 2021 | 45.50 | 46.23 | 45.38 | 46.11 | 181,891 | +0.73(+1.61%) |
May 12, 2021 | 46.61 | 46.61 | 45.30 | 45.38 | 274,964 | -1.32(-2.82%) |
May 11, 2021 | 45.93 | 46.74 | 45.73 | 46.70 | 403,302 | +0.20(+0.43%) |
May 10, 2021 | 47.28 | 47.44 | 46.47 | 46.50 | 568,108 | -0.17(-0.37%) |
May 07, 2021 | 46.33 | 46.79 | 46.04 | 46.67 | 417,801 | +0.41(+0.88%) |
May 06, 2021 | 46.10 | 46.26 | 45.49 | 46.26 | 262,190 | +0.39(+0.85%) |
May 05, 2021 | 45.71 | 45.94 | 45.30 | 45.88 | 551,888 | +0.55(+1.21%) |
May 04, 2021 | 44.51 | 45.33 | 44.40 | 45.33 | 173,975 | +0.63(+1.40%) |
May 03, 2021 | 44.41 | 44.96 | 44.34 | 44.70 | 173,652 | +0.73(+1.66%) |
Apr 30, 2021 | 44.21 | 44.43 | 43.87 | 43.97 | 151,489 | -0.45(-1.00%) |
Apr 29, 2021 | 44.52 | 44.53 | 44.00 | 44.42 | 138,467 | +0.19(+0.43%) |
Apr 28, 2021 | 44.19 | 44.38 | 44.13 | 44.23 | 78,038 | +0.09(+0.21%) |
Apr 27, 2021 | 44.17 | 44.24 | 43.88 | 44.13 | 110,308 | -0.11(-0.26%) |
Apr 26, 2021 | 44.12 | 44.45 | 44.06 | 44.25 | 182,682 | +0.31(+0.71%) |
Apr 23, 2021 | 43.41 | 44.03 | 43.34 | 43.93 | 87,726 | +0.78(+1.80%) |
Apr 22, 2021 | 43.82 | 43.82 | 43.10 | 43.16 | 117,797 | -0.71(-1.62%) |
Apr 21, 2021 | 43.13 | 43.89 | 43.05 | 43.87 | 128,293 | +0.81(+1.87%) |
Apr 20, 2021 | 43.65 | 43.65 | 42.86 | 43.06 | 178,422 | -0.53(-1.22%) |
Apr 19, 2021 | 43.84 | 43.88 | 43.34 | 43.59 | 146,830 | -0.19(-0.43%) |
Apr 16, 2021 | 43.64 | 43.88 | 43.60 | 43.78 | 170,702 | +0.51(+1.18%) |
Apr 15, 2021 | 43.16 | 43.31 | 42.84 | 43.27 | 137,315 | +0.46(+1.08%) |
Apr 14, 2021 | 42.55 | 43.02 | 42.55 | 42.81 | 85,268 | +0.36(+0.85%) |
Apr 13, 2021 | 42.73 | 42.73 | 42.24 | 42.45 | 128,613 | -0.18(-0.42%) |
Apr 12, 2021 | 42.48 | 42.65 | 42.44 | 42.63 | 390,141 | +0.17(+0.40%) |
Apr 09, 2021 | 42.27 | 42.46 | 42.10 | 42.46 | 87,937 | +0.32(+0.76%) |
Apr 08, 2021 | 42.13 | 42.16 | 41.73 | 42.13 | 102,361 | +0.03(+0.07%) |
Apr 07, 2021 | 42.80 | 42.80 | 42.02 | 42.11 | 120,376 | -0.74(-1.72%) |
Apr 06, 2021 | 42.85 | 43.01 | 42.67 | 42.84 | 113,392 | +0.05(+0.11%) |
Apr 05, 2021 | 42.85 | 42.93 | 42.53 | 42.80 | 168,262 | +0.52(+1.23%) |
Apr 01, 2021 | 42.02 | 42.30 | 41.73 | 42.28 | 266,029 | +0.36(+0.86%) |
Mar 31, 2021 | 42.25 | 42.30 | 41.83 | 41.92 | 81,715 | -0.12(-0.29%) |
Mar 30, 2021 | 42.05 | 42.14 | 41.83 | 42.04 | 78,392 | +0.03(+0.07%) |
Mar 29, 2021 | 42.18 | 42.55 | 41.86 | 42.01 | 89,117 | -0.20(-0.47%) |
Mar 26, 2021 | 41.51 | 42.27 | 41.42 | 42.21 | 109,050 | +1.07(+2.60%) |
Mar 25, 2021 | 40.26 | 41.22 | 40.05 | 41.14 | 95,966 | +0.67(+1.66%) |
Mar 24, 2021 | 40.58 | 41.12 | 40.34 | 40.47 | 87,831 | +0.25(+0.61%) |
Mar 23, 2021 | 41.08 | 41.08 | 40.07 | 40.22 | 203,688 | -1.03(-2.50%) |
Mar 22, 2021 | 41.31 | 41.41 | 40.97 | 41.25 | 102,920 | -0.06(-0.14%) |
Mar 19, 2021 | 41.46 | 41.56 | 40.82 | 41.31 | 98,177 | -0.21(-0.52%) |
Mar 18, 2021 | 41.75 | 42.21 | 41.43 | 41.53 | 67,763 | -0.26(-0.63%) |
Mar 17, 2021 | 41.41 | 41.85 | 41.22 | 41.79 | 140,523 | +0.46(+1.12%) |
Mar 16, 2021 | 41.79 | 41.79 | 41.13 | 41.33 | 90,853 | -0.44(-1.06%) |
Mar 15, 2021 | 41.86 | 41.86 | 41.27 | 41.77 | 139,216 | -0.02(-0.04%) |
Mar 12, 2021 | 41.67 | 41.79 | 41.51 | 41.79 | 81,483 | +0.19(+0.45%) |
Mar 11, 2021 | 41.82 | 41.90 | 41.54 | 41.60 | 201,433 | +0.25(+0.62%) |
Mar 10, 2021 | 40.86 | 41.63 | 40.77 | 41.35 | 107,014 | +0.75(+1.84%) |
Mar 09, 2021 | 40.75 | 40.92 | 40.35 | 40.60 | 128,332 | +0.21(+0.51%) |
Mar 08, 2021 | 39.94 | 40.90 | 39.90 | 40.39 | 189,586 | +0.60(+1.52%) |
Mar 05, 2021 | 39.29 | 39.83 | 38.43 | 39.79 | 122,383 | +0.97(+2.50%) |
Mar 04, 2021 | 39.60 | 39.72 | 38.13 | 38.82 | 278,665 | -0.83(-2.09%) |
Mar 03, 2021 | 39.87 | 40.15 | 39.60 | 39.65 | 123,749 | -0.27(-0.69%) |
Mar 02, 2021 | 39.92 | 40.28 | 39.84 | 39.92 | 154,945 | +0.16(+0.40%) |
Mar 01, 2021 | 39.34 | 39.93 | 39.34 | 39.76 | 99,259 | +1.07(+2.76%) |
Feb 26, 2021 | 39.15 | 39.20 | 38.46 | 38.69 | 68,979 | -0.54(-1.37%) |
Feb 25, 2021 | 40.27 | 40.27 | 39.09 | 39.23 | 125,723 | -1.02(-2.53%) |
Feb 24, 2021 | 39.85 | 40.33 | 39.73 | 40.25 | 165,935 | +0.50(+1.26%) |
Feb 23, 2021 | 39.80 | 39.85 | 38.86 | 39.75 | 86,768 | +0.03(+0.07%) |
Feb 22, 2021 | 39.52 | 39.93 | 39.43 | 39.72 | 99,800 | +0.21(+0.53%) |
Feb 19, 2021 | 38.98 | 39.65 | 38.98 | 39.52 | 49,377 | +0.78(+2.02%) |
Feb 18, 2021 | 38.98 | 39.01 | 38.60 | 38.73 | 57,368 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.15 | 38.67 | 39.10 | 147,862 | -0.05(-0.13%) |
Feb 16, 2021 | 39.48 | 39.48 | 39.08 | 39.15 | 67,154 | -0.05(-0.14%) |
Feb 12, 2021 | 38.81 | 39.20 | 38.79 | 39.20 | 41,642 | +0.41(+1.06%) |
Feb 11, 2021 | 38.90 | 38.98 | 38.44 | 38.79 | 71,051 | +0.05(+0.14%) |
Feb 10, 2021 | 39.10 | 39.13 | 38.53 | 38.74 | 44,761 | -0.05(-0.13%) |
Feb 09, 2021 | 39.09 | 39.09 | 38.69 | 38.79 | 123,309 | -0.25(-0.65%) |
Feb 08, 2021 | 38.90 | 39.11 | 38.90 | 39.04 | 125,003 | +0.44(+1.15%) |
Feb 05, 2021 | 38.35 | 38.64 | 38.30 | 38.60 | 98,330 | +0.61(+1.62%) |
Feb 04, 2021 | 38.00 | 38.06 | 37.67 | 37.99 | 72,308 | -0.02(-0.05%) |
Feb 03, 2021 | 38.04 | 38.15 | 37.85 | 38.01 | 127,795 | +0.10(+0.27%) |
Feb 02, 2021 | 37.75 | 38.08 | 37.65 | 37.90 | 124,408 | +0.42(+1.13%) |
Feb 01, 2021 | 37.25 | 37.56 | 36.84 | 37.48 | 1,025,978 | +0.57(+1.53%) |
Jan 29, 2021 | 37.66 | 37.67 | 36.73 | 36.91 | 56,052 | -0.74(-1.96%) |
Jan 28, 2021 | 37.43 | 37.78 | 37.37 | 37.65 | 49,254 | +0.64(+1.73%) |
Jan 27, 2021 | 37.56 | 37.56 | 36.59 | 37.00 | 160,721 | -1.15(-3.02%) |
Jan 26, 2021 | 38.92 | 38.92 | 38.15 | 38.16 | 73,415 | -0.55(-1.41%) |
Jan 25, 2021 | 38.76 | 38.83 | 38.05 | 38.70 | 252,355 | -0.25(-0.63%) |
Jan 22, 2021 | 38.69 | 39.00 | 38.58 | 38.95 | 65,059 | -0.13(-0.34%) |
Jan 21, 2021 | 39.68 | 39.70 | 39.07 | 39.08 | 90,871 | -0.60(-1.52%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.53 | 39.68 | 145,062 | +0.12(+0.31%) |
Jan 19, 2021 | 39.75 | 39.75 | 39.39 | 39.56 | 196,955 | +0.17(+0.43%) |
Jan 15, 2021 | 39.77 | 39.77 | 38.97 | 39.39 | 58,383 | -0.61(-1.53%) |
Jan 14, 2021 | 40.25 | 40.29 | 39.96 | 40.01 | 73,206 | -0.10(-0.26%) |
Jan 13, 2021 | 40.63 | 40.65 | 39.98 | 40.11 | 105,374 | -0.50(-1.23%) |
Jan 12, 2021 | 40.09 | 40.69 | 39.93 | 40.61 | 102,663 | +0.55(+1.37%) |
Jan 11, 2021 | 39.51 | 40.20 | 39.26 | 40.06 | 300,010 | +0.00(+0.00%) |
Jan 08, 2021 | 40.48 | 40.49 | 39.56 | 40.06 | 203,124 | -0.26(-0.66%) |
Jan 07, 2021 | 40.37 | 40.54 | 40.15 | 40.33 | 147,233 | +0.28(+0.71%) |
Jan 06, 2021 | 38.81 | 40.31 | 38.81 | 40.04 | 142,447 | +1.70(+4.43%) |
Jan 05, 2021 | 37.46 | 38.49 | 37.46 | 38.34 | 47,789 | +0.88(+2.34%) |
Jan 04, 2021 | 38.15 | 38.37 | 37.28 | 37.47 | 119,940 | -0.40(-1.05%) |
Dec 31, 2020 | 37.86 | 37.86 | 37.86 | 45,704 | +0.15(+0.40%) | |
Dec 30, 2020 | 37.19 | 37.78 | 37.19 | 37.71 | 45,704 | +0.58(+1.55%) |
Dec 29, 2020 | 37.48 | 37.48 | 37.00 | 37.14 | 46,345 | -0.12(-0.33%) |
Dec 28, 2020 | 37.78 | 37.84 | 37.26 | 37.26 | 58,471 | -0.19(-0.52%) |
Dec 24, 2020 | 37.40 | 37.45 | 37.14 | 37.45 | 38,251 | +0.21(+0.57%) |
Dec 23, 2020 | 37.36 | 37.58 | 37.23 | 37.24 | 34,760 | +0.09(+0.25%) |
Dec 22, 2020 | 37.41 | 37.41 | 37.09 | 37.15 | 35,326 | -0.16(-0.43%) |
Dec 21, 2020 | 36.87 | 37.40 | 36.64 | 37.31 | 36,467 | -0.19(-0.50%) |
Dec 18, 2020 | 37.67 | 37.67 | 37.20 | 37.50 | 66,012 | +0.04(+0.11%) |
Dec 17, 2020 | 37.27 | 37.47 | 37.20 | 37.45 | 74,661 | +0.46(+1.24%) |
Dec 16, 2020 | 37.22 | 37.22 | 36.83 | 36.99 | 35,065 | -0.11(-0.30%) |
Dec 15, 2020 | 36.73 | 37.12 | 36.65 | 37.11 | 37,675 | +0.73(+2.01%) |
Dec 14, 2020 | 37.09 | 37.24 | 36.37 | 36.37 | 32,545 | -0.48(-1.30%) |
Dec 11, 2020 | 36.85 | 37.01 | 36.56 | 36.85 | 20,220 | -0.23(-0.63%) |
Dec 10, 2020 | 37.11 | 37.30 | 36.92 | 37.09 | 19,565 | -0.18(-0.48%) |
Dec 09, 2020 | 37.31 | 37.43 | 36.86 | 37.27 | 33,930 | +0.08(+0.23%) |
Dec 08, 2020 | 36.77 | 37.20 | 36.76 | 37.18 | 24,089 | +0.23(+0.64%) |
Dec 07, 2020 | 37.13 | 37.17 | 36.83 | 36.95 | 32,740 | -0.20(-0.53%) |
Dec 04, 2020 | 36.58 | 37.14 | 36.58 | 37.14 | 42,036 | +0.82(+2.27%) |
Dec 03, 2020 | 36.67 | 36.77 | 36.27 | 36.32 | 53,210 | -0.24(-0.66%) |
Dec 02, 2020 | 36.97 | 36.97 | 36.46 | 36.56 | 55,785 | -0.40(-1.07%) |
Dec 01, 2020 | 36.95 | 37.12 | 36.74 | 36.96 | 55,231 | +0.51(+1.40%) |
Nov 30, 2020 | 36.66 | 36.78 | 36.29 | 36.45 | 76,717 | -0.45(-1.22%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.71 | 36.90 | 20,539 | +0.18(+0.49%) |
Nov 25, 2020 | 37.13 | 37.13 | 36.65 | 36.72 | 42,994 | -0.41(-1.11%) |
Nov 24, 2020 | 36.62 | 37.21 | 36.57 | 37.13 | 53,977 | +0.91(+2.51%) |
Nov 23, 2020 | 36.19 | 36.37 | 36.07 | 36.22 | 119,711 | +0.36(+0.99%) |
Nov 20, 2020 | 35.88 | 35.99 | 35.71 | 35.87 | 23,412 | +0.00(+0.00%) |
Nov 19, 2020 | 35.68 | 35.92 | 35.41 | 35.87 | 47,331 | +0.10(+0.29%) |
Nov 18, 2020 | 36.25 | 36.30 | 35.76 | 35.76 | 62,913 | -0.33(-0.91%) |
Nov 17, 2020 | 35.93 | 36.14 | 35.60 | 36.09 | 66,497 | -0.08(-0.23%) |
Nov 16, 2020 | 36.25 | 36.25 | 35.80 | 36.18 | 70,251 | +0.71(+1.99%) |
Nov 13, 2020 | 35.06 | 35.54 | 35.06 | 35.47 | 66,407 | +0.70(+2.02%) |
Nov 12, 2020 | 35.34 | 35.34 | 34.55 | 34.77 | 87,233 | -0.69(-1.95%) |
Nov 11, 2020 | 36.09 | 36.09 | 35.25 | 35.46 | 56,764 | -0.50(-1.39%) |
Nov 10, 2020 | 35.56 | 36.03 | 35.56 | 35.96 | 37,496 | +0.43(+1.22%) |
Nov 09, 2020 | 36.59 | 37.05 | 35.53 | 35.53 | 168,930 | +0.75(+2.16%) |
Nov 06, 2020 | 34.91 | 35.11 | 34.68 | 34.78 | 41,930 | +0.05(+0.14%) |
Nov 05, 2020 | 34.10 | 34.94 | 34.10 | 34.73 | 121,015 | +1.36(+4.08%) |
Nov 04, 2020 | 33.84 | 33.94 | 33.06 | 33.37 | 64,510 | -0.66(-1.93%) |
Nov 03, 2020 | 33.85 | 34.11 | 33.67 | 34.02 | 42,169 | +0.61(+1.82%) |
Nov 02, 2020 | 32.79 | 33.44 | 32.79 | 33.41 | 33,245 | +1.12(+3.48%) |
Oct 30, 2020 | 32.20 | 32.48 | 31.91 | 32.29 | 52,572 | -0.13(-0.39%) |
Oct 29, 2020 | 31.80 | 32.56 | 31.49 | 32.42 | 22,961 | +0.71(+2.25%) |
Oct 28, 2020 | 31.95 | 32.15 | 31.67 | 31.70 | 56,931 | -0.98(-2.99%) |
Oct 27, 2020 | 33.00 | 33.00 | 32.66 | 32.68 | 19,961 | -0.35(-1.05%) |
Oct 26, 2020 | 33.45 | 33.45 | 32.78 | 33.03 | 63,146 | -0.83(-2.44%) |
Oct 23, 2020 | 33.92 | 34.14 | 33.71 | 33.86 | 31,820 | +0.14(+0.43%) |
Oct 22, 2020 | 33.55 | 33.76 | 33.28 | 33.71 | 21,763 | +0.13(+0.39%) |
Oct 21, 2020 | 33.67 | 33.97 | 33.58 | 33.58 | 19,411 | -0.08(-0.23%) |
Oct 20, 2020 | 33.79 | 33.98 | 33.56 | 33.66 | 33,397 | +0.17(+0.50%) |
Oct 19, 2020 | 34.10 | 34.19 | 33.48 | 33.49 | 30,756 | -0.45(-1.33%) |
Oct 16, 2020 | 33.94 | 34.08 | 33.84 | 33.94 | 24,689 | +0.22(+0.65%) |
Oct 15, 2020 | 33.33 | 33.74 | 33.12 | 33.72 | 33,599 | -0.05(-0.14%) |
Oct 14, 2020 | 33.78 | 33.96 | 33.65 | 33.77 | 42,181 | +0.16(+0.48%) |
Oct 13, 2020 | 33.68 | 33.83 | 33.52 | 33.61 | 56,231 | -0.35(-1.03%) |
Oct 12, 2020 | 34.12 | 34.17 | 33.92 | 33.96 | 30,493 | +0.04(+0.12%) |
Oct 09, 2020 | 33.95 | 34.11 | 33.76 | 33.92 | 230,935 | +0.22(+0.64%) |
Oct 08, 2020 | 33.72 | 33.75 | 33.57 | 33.71 | 28,952 | +0.33(+0.98%) |
Oct 07, 2020 | 32.93 | 33.43 | 32.93 | 33.38 | 146,310 | +0.86(+2.66%) |
Oct 06, 2020 | 33.14 | 33.33 | 32.49 | 32.51 | 31,449 | -0.39(-1.17%) |
Oct 05, 2020 | 32.54 | 33.08 | 32.54 | 32.90 | 58,528 | +0.67(+2.07%) |
Oct 02, 2020 | 31.49 | 32.42 | 31.48 | 32.23 | 68,961 | +0.35(+1.09%) |
Oct 01, 2020 | 32.32 | 32.48 | 31.79 | 31.88 | 127,707 | -0.39(-1.21%) |
Sep 30, 2020 | 32.17 | 32.51 | 31.97 | 32.27 | 19,610 | +0.33(+1.02%) |
Sep 29, 2020 | 32.14 | 32.28 | 31.90 | 31.95 | 28,473 | -0.23(-0.70%) |
Sep 28, 2020 | 32.02 | 32.46 | 32.00 | 32.17 | 36,946 | +0.57(+1.81%) |
Sep 25, 2020 | 31.15 | 31.71 | 31.05 | 31.60 | 27,031 | +0.25(+0.78%) |
Sep 24, 2020 | 31.07 | 31.62 | 30.92 | 31.36 | 38,382 | +0.21(+0.66%) |
Sep 23, 2020 | 32.14 | 32.14 | 31.15 | 31.15 | 85,554 | -0.94(-2.94%) |
Sep 22, 2020 | 32.16 | 32.16 | 31.84 | 32.09 | 66,068 | +0.10(+0.30%) |
Sep 21, 2020 | 32.65 | 32.65 | 31.67 | 32.00 | 80,959 | -1.26(-3.79%) |
Sep 18, 2020 | 33.97 | 33.97 | 33.21 | 33.25 | 29,265 | -0.54(-1.59%) |
Sep 17, 2020 | 33.11 | 33.84 | 33.01 | 33.79 | 39,053 | +0.22(+0.66%) |
Sep 16, 2020 | 33.63 | 33.94 | 33.52 | 33.57 | 81,320 | +0.02(+0.06%) |
Sep 15, 2020 | 33.53 | 33.74 | 33.53 | 33.55 | 31,178 | +0.14(+0.42%) |
Sep 14, 2020 | 33.22 | 33.45 | 33.12 | 33.41 | 25,440 | +0.51(+1.54%) |
Sep 11, 2020 | 32.81 | 33.08 | 32.70 | 32.90 | 23,415 | +0.37(+1.15%) |
Sep 10, 2020 | 33.05 | 33.08 | 32.51 | 32.53 | 24,009 | -0.36(-1.08%) |
Sep 09, 2020 | 32.48 | 33.04 | 32.48 | 32.88 | 35,734 | +0.77(+2.39%) |
Sep 08, 2020 | 32.56 | 32.56 | 31.99 | 32.12 | 38,593 | -0.74(-2.25%) |
Sep 04, 2020 | 33.07 | 33.07 | 32.35 | 32.86 | 36,460 | +0.10(+0.31%) |
Sep 03, 2020 | 33.73 | 33.73 | 32.45 | 32.75 | 53,664 | -0.95(-2.83%) |
Sep 02, 2020 | 33.13 | 33.71 | 32.92 | 33.71 | 40,274 | +0.74(+2.24%) |
Sep 01, 2020 | 32.15 | 32.97 | 32.08 | 32.97 | 67,223 | +0.77(+2.39%) |
Aug 31, 2020 | 32.64 | 32.64 | 32.20 | 32.20 | 29,637 | -0.48(-1.46%) |
Aug 28, 2020 | 32.50 | 32.68 | 32.33 | 32.68 | 82,971 | +0.38(+1.18%) |
Aug 27, 2020 | 32.43 | 32.47 | 32.22 | 32.30 | 15,845 | -0.05(-0.14%) |
Aug 26, 2020 | 32.01 | 32.41 | 32.01 | 32.34 | 19,658 | +0.25(+0.79%) |
Aug 25, 2020 | 32.39 | 32.39 | 31.94 | 32.09 | 44,496 | -0.11(-0.35%) |
Aug 24, 2020 | 32.02 | 32.21 | 31.96 | 32.20 | 44,083 | +0.53(+1.68%) |
Aug 21, 2020 | 31.68 | 31.71 | 31.52 | 31.67 | 31,969 | -0.22(-0.70%) |
Aug 20, 2020 | 31.76 | 31.91 | 31.71 | 31.89 | 30,455 | -0.09(-0.28%) |
Aug 19, 2020 | 32.18 | 32.29 | 31.98 | 31.98 | 29,097 | -0.15(-0.48%) |
Aug 18, 2020 | 32.37 | 32.37 | 32.09 | 32.14 | 113,755 | -0.11(-0.35%) |
Aug 17, 2020 | 32.33 | 32.43 | 32.18 | 32.25 | 18,267 | +0.11(+0.35%) |
Aug 14, 2020 | 31.98 | 32.27 | 31.85 | 32.14 | 155,464 | +0.04(+0.13%) |
Aug 13, 2020 | 32.01 | 32.22 | 31.94 | 32.09 | 32,588 | -0.03(-0.10%) |
Aug 12, 2020 | 32.23 | 32.30 | 32.04 | 32.13 | 41,610 | +0.22(+0.70%) |
Aug 11, 2020 | 32.17 | 32.43 | 31.89 | 31.90 | 69,519 | -0.07(-0.20%) |
Aug 10, 2020 | 31.71 | 31.97 | 31.71 | 31.97 | 29,724 | +0.36(+1.12%) |
Aug 07, 2020 | 31.28 | 31.63 | 31.19 | 31.61 | 15,503 | +0.17(+0.54%) |
Aug 06, 2020 | 31.61 | 31.62 | 31.37 | 31.44 | 24,675 | -0.18(-0.56%) |
Aug 05, 2020 | 31.34 | 31.88 | 31.34 | 31.62 | 30,661 | +0.55(+1.78%) |
Aug 04, 2020 | 30.48 | 31.16 | 30.48 | 31.07 | 71,034 | +0.32(+1.03%) |