Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.83 | 37.02 | 35.62 | 36.75 | 234,818 | +1.19(+3.34%) |
Jun 29, 2021 | 35.67 | 35.91 | 35.48 | 35.56 | 81,447 | +0.19(+0.53%) |
Jun 28, 2021 | 35.08 | 35.44 | 35.01 | 35.37 | 122,499 | +0.19(+0.53%) |
Jun 25, 2021 | 35.18 | 35.72 | 35.09 | 35.18 | 582,220 | -0.06(-0.17%) |
Jun 24, 2021 | 35.29 | 35.37 | 34.83 | 35.24 | 74,147 | +0.16(+0.45%) |
Jun 23, 2021 | 34.87 | 35.40 | 34.80 | 35.09 | 106,037 | +0.03(+0.08%) |
Jun 22, 2021 | 35.18 | 35.32 | 34.65 | 35.06 | 108,919 | -0.43(-1.20%) |
Jun 21, 2021 | 35.22 | 35.87 | 35.22 | 35.48 | 124,832 | +0.34(+0.96%) |
Jun 18, 2021 | 36.15 | 36.27 | 34.98 | 35.15 | 332,121 | -1.33(-3.63%) |
Jun 17, 2021 | 37.41 | 37.41 | 36.30 | 36.47 | 141,306 | -0.72(-1.94%) |
Jun 16, 2021 | 36.49 | 37.54 | 36.40 | 37.19 | 243,487 | +0.82(+2.25%) |
Jun 15, 2021 | 36.36 | 36.72 | 35.98 | 36.37 | 94,230 | +0.05(+0.14%) |
Jun 14, 2021 | 36.75 | 37.01 | 36.24 | 36.32 | 113,824 | -0.34(-0.92%) |
Jun 11, 2021 | 36.70 | 36.70 | 36.23 | 36.66 | 89,547 | +0.02(+0.05%) |
Jun 10, 2021 | 37.04 | 37.11 | 36.46 | 36.64 | 114,439 | -0.42(-1.15%) |
Jun 09, 2021 | 37.79 | 37.79 | 36.96 | 37.06 | 106,642 | -0.88(-2.32%) |
Jun 08, 2021 | 37.93 | 38.08 | 37.49 | 37.94 | 82,943 | -0.12(-0.31%) |
Jun 07, 2021 | 38.32 | 38.33 | 37.62 | 38.06 | 309,637 | -0.07(-0.18%) |
Jun 04, 2021 | 38.24 | 38.48 | 37.89 | 38.13 | 131,929 | -0.02(-0.05%) |
Jun 03, 2021 | 37.79 | 38.40 | 37.74 | 38.15 | 121,757 | +0.35(+0.91%) |
Jun 02, 2021 | 38.58 | 38.58 | 37.46 | 37.80 | 356,147 | -0.84(-2.17%) |
Jun 01, 2021 | 38.03 | 39.01 | 37.81 | 38.64 | 199,703 | +0.86(+2.27%) |
May 28, 2021 | 37.95 | 38.40 | 37.34 | 37.78 | 114,668 | -0.09(-0.23%) |
May 27, 2021 | 37.74 | 38.68 | 37.74 | 37.87 | 187,617 | +0.37(+0.97%) |
May 26, 2021 | 37.17 | 37.58 | 36.64 | 37.51 | 146,276 | +0.64(+1.74%) |
May 25, 2021 | 38.05 | 38.28 | 36.83 | 36.87 | 199,843 | -1.10(-2.89%) |
May 24, 2021 | 38.07 | 38.32 | 37.78 | 37.96 | 185,388 | +0.43(+1.16%) |
May 21, 2021 | 37.24 | 37.73 | 37.07 | 37.53 | 530,776 | +0.75(+2.04%) |
May 20, 2021 | 36.76 | 36.91 | 36.07 | 36.78 | 158,575 | +0.23(+0.62%) |
May 19, 2021 | 35.69 | 36.60 | 35.56 | 36.55 | 202,276 | +0.12(+0.33%) |
May 18, 2021 | 36.46 | 37.54 | 36.40 | 36.43 | 254,011 | +0.03(+0.08%) |
May 17, 2021 | 36.48 | 37.04 | 35.57 | 36.40 | 610,299 | +2.32(+6.81%) |
May 14, 2021 | 33.84 | 35.48 | 33.84 | 34.08 | 271,924 | +0.68(+2.04%) |
May 13, 2021 | 31.56 | 33.44 | 31.54 | 33.40 | 251,095 | +2.10(+6.72%) |
May 12, 2021 | 32.09 | 32.24 | 31.23 | 31.29 | 152,572 | -0.99(-3.06%) |
May 11, 2021 | 31.31 | 32.37 | 31.31 | 32.28 | 121,676 | +0.40(+1.24%) |
May 10, 2021 | 32.62 | 32.90 | 31.89 | 31.89 | 191,319 | -0.82(-2.51%) |
May 07, 2021 | 32.01 | 33.05 | 31.96 | 32.71 | 108,718 | +0.54(+1.69%) |
May 06, 2021 | 31.79 | 32.21 | 31.35 | 32.16 | 112,543 | +0.41(+1.28%) |
May 05, 2021 | 31.53 | 32.05 | 31.08 | 31.76 | 123,076 | +0.34(+1.07%) |
May 04, 2021 | 31.22 | 31.62 | 30.74 | 31.42 | 196,846 | +0.17(+0.54%) |
May 03, 2021 | 32.27 | 33.28 | 31.22 | 31.26 | 262,905 | -0.87(-2.71%) |
Apr 30, 2021 | 30.05 | 32.24 | 29.83 | 32.12 | 324,344 | +2.60(+8.80%) |
Apr 29, 2021 | 31.93 | 32.85 | 29.44 | 29.53 | 184,842 | -1.85(-5.89%) |
Apr 28, 2021 | 30.88 | 31.45 | 30.65 | 31.37 | 146,107 | +0.33(+1.05%) |
Apr 27, 2021 | 30.95 | 31.13 | 30.64 | 31.05 | 93,568 | -0.07(-0.22%) |
Apr 26, 2021 | 30.97 | 31.66 | 30.94 | 31.12 | 113,107 | +0.31(+0.99%) |
Apr 23, 2021 | 30.65 | 31.17 | 30.42 | 30.81 | 107,001 | +0.32(+1.04%) |
Apr 22, 2021 | 30.93 | 30.93 | 30.41 | 30.49 | 128,066 | -0.18(-0.58%) |
Apr 21, 2021 | 30.27 | 30.87 | 29.64 | 30.67 | 91,411 | +0.48(+1.60%) |
Apr 20, 2021 | 30.43 | 30.47 | 30.04 | 30.19 | 268,660 | -0.29(-0.94%) |
Apr 19, 2021 | 30.20 | 30.51 | 29.93 | 30.47 | 158,350 | +0.17(+0.55%) |
Apr 16, 2021 | 30.66 | 30.66 | 29.99 | 30.31 | 106,495 | -0.14(-0.45%) |
Apr 15, 2021 | 30.35 | 30.50 | 30.09 | 30.45 | 54,654 | +0.24(+0.78%) |
Apr 14, 2021 | 29.95 | 30.44 | 29.95 | 30.21 | 78,070 | +0.24(+0.79%) |
Apr 13, 2021 | 30.50 | 30.61 | 29.72 | 29.97 | 127,427 | -0.72(-2.35%) |
Apr 12, 2021 | 30.55 | 30.72 | 30.29 | 30.69 | 79,935 | +0.10(+0.32%) |
Apr 09, 2021 | 31.04 | 31.04 | 30.41 | 30.59 | 95,967 | -0.31(-0.99%) |
Apr 08, 2021 | 30.77 | 30.99 | 30.19 | 30.90 | 155,832 | +0.39(+1.26%) |
Apr 07, 2021 | 31.28 | 31.28 | 30.46 | 30.51 | 97,106 | -0.55(-1.78%) |
Apr 06, 2021 | 31.66 | 32.02 | 31.06 | 31.07 | 243,999 | -0.68(-2.15%) |
Apr 05, 2021 | 31.61 | 32.03 | 31.18 | 31.75 | 124,501 | +0.47(+1.52%) |
Apr 01, 2021 | 30.85 | 31.38 | 30.65 | 31.27 | 142,128 | +0.59(+1.93%) |
Mar 31, 2021 | 30.65 | 31.07 | 30.08 | 30.68 | 229,354 | +0.14(+0.45%) |
Mar 30, 2021 | 30.08 | 30.80 | 29.81 | 30.54 | 163,888 | +0.83(+2.79%) |
Mar 29, 2021 | 30.28 | 30.83 | 29.69 | 29.71 | 366,047 | -0.62(-2.05%) |
Mar 26, 2021 | 30.35 | 30.50 | 29.76 | 30.34 | 175,939 | +0.35(+1.15%) |
Mar 25, 2021 | 29.44 | 30.18 | 28.95 | 29.99 | 336,379 | +0.18(+0.60%) |
Mar 24, 2021 | 30.20 | 31.21 | 29.76 | 29.81 | 157,715 | -0.01(-0.03%) |
Mar 23, 2021 | 31.35 | 31.42 | 29.73 | 29.82 | 329,120 | -1.82(-5.74%) |
Mar 22, 2021 | 32.28 | 32.28 | 31.55 | 31.64 | 82,866 | -0.80(-2.47%) |
Mar 19, 2021 | 32.89 | 32.89 | 32.17 | 32.44 | 373,441 | -0.44(-1.35%) |
Mar 18, 2021 | 32.84 | 33.21 | 32.73 | 32.89 | 216,150 | -0.31(-0.92%) |
Mar 17, 2021 | 32.78 | 33.20 | 32.36 | 33.19 | 176,975 | +0.38(+1.17%) |
Mar 16, 2021 | 32.63 | 33.55 | 32.56 | 32.81 | 278,613 | +0.25(+0.76%) |
Mar 15, 2021 | 32.74 | 32.74 | 32.00 | 32.56 | 148,421 | -0.29(-0.87%) |
Mar 12, 2021 | 32.86 | 33.17 | 32.52 | 32.85 | 145,541 | -0.15(-0.45%) |
Mar 11, 2021 | 33.15 | 33.45 | 32.56 | 32.99 | 179,437 | +0.47(+1.46%) |
Mar 10, 2021 | 32.40 | 32.70 | 32.08 | 32.52 | 167,493 | +0.30(+0.92%) |
Mar 09, 2021 | 32.64 | 32.78 | 32.07 | 32.22 | 150,160 | -0.04(-0.12%) |
Mar 08, 2021 | 32.56 | 32.89 | 32.11 | 32.26 | 393,489 | -0.02(-0.06%) |
Mar 05, 2021 | 32.21 | 32.35 | 31.70 | 32.28 | 211,419 | +0.69(+2.19%) |
Mar 04, 2021 | 31.86 | 32.28 | 31.32 | 31.59 | 123,920 | -0.43(-1.36%) |
Mar 03, 2021 | 31.81 | 32.60 | 31.81 | 32.03 | 106,772 | +0.37(+1.18%) |
Mar 02, 2021 | 32.54 | 32.56 | 31.60 | 31.65 | 150,198 | -0.95(-2.91%) |
Mar 01, 2021 | 32.32 | 32.68 | 32.17 | 32.60 | 94,409 | +0.86(+2.70%) |
Feb 26, 2021 | 30.98 | 32.02 | 30.68 | 31.74 | 266,555 | +0.84(+2.71%) |
Feb 25, 2021 | 31.70 | 32.11 | 30.78 | 30.90 | 132,907 | -0.99(-3.09%) |
Feb 24, 2021 | 31.05 | 31.92 | 30.86 | 31.89 | 167,031 | +1.07(+3.46%) |
Feb 23, 2021 | 30.87 | 31.23 | 30.48 | 30.82 | 146,286 | -0.30(-0.95%) |
Feb 22, 2021 | 31.43 | 31.87 | 31.08 | 31.12 | 177,214 | -0.59(-1.87%) |
Feb 19, 2021 | 31.33 | 32.07 | 31.33 | 31.71 | 390,204 | +0.59(+1.90%) |
Feb 18, 2021 | 31.63 | 31.92 | 31.12 | 31.12 | 112,036 | -0.70(-2.20%) |
Feb 17, 2021 | 31.60 | 32.38 | 31.50 | 31.82 | 112,449 | -0.07(-0.22%) |
Feb 16, 2021 | 32.56 | 32.56 | 31.88 | 31.89 | 115,285 | -0.38(-1.16%) |
Feb 12, 2021 | 32.23 | 32.61 | 31.92 | 32.26 | 84,932 | -0.07(-0.21%) |
Feb 11, 2021 | 32.31 | 32.43 | 31.75 | 32.33 | 126,110 | +0.32(+0.99%) |
Feb 10, 2021 | 32.77 | 32.96 | 31.89 | 32.02 | 136,216 | -0.27(-0.83%) |
Feb 09, 2021 | 32.78 | 33.27 | 32.06 | 32.28 | 231,971 | -0.66(-2.01%) |
Feb 08, 2021 | 32.33 | 33.25 | 32.18 | 32.94 | 178,329 | +0.80(+2.49%) |
Feb 05, 2021 | 32.56 | 32.66 | 31.71 | 32.15 | 205,946 | +0.08(+0.25%) |
Feb 04, 2021 | 31.33 | 32.51 | 31.21 | 32.07 | 169,331 | +0.90(+2.88%) |
Feb 03, 2021 | 31.33 | 31.79 | 30.77 | 31.17 | 130,647 | -0.35(-1.10%) |
Feb 02, 2021 | 31.62 | 31.83 | 30.93 | 31.51 | 95,212 | +0.45(+1.46%) |
Feb 01, 2021 | 30.41 | 31.23 | 29.79 | 31.06 | 101,464 | +0.97(+3.21%) |
Jan 29, 2021 | 30.91 | 30.97 | 30.02 | 30.09 | 119,899 | -0.63(-2.06%) |
Jan 28, 2021 | 30.10 | 31.21 | 29.65 | 30.72 | 168,653 | +1.07(+3.59%) |
Jan 27, 2021 | 30.90 | 30.92 | 29.47 | 29.66 | 187,508 | -2.09(-6.59%) |
Jan 26, 2021 | 33.73 | 33.91 | 31.56 | 31.75 | 94,930 | -1.76(-5.24%) |
Jan 25, 2021 | 33.96 | 34.55 | 33.24 | 33.51 | 121,924 | -0.77(-2.25%) |
Jan 22, 2021 | 33.77 | 34.61 | 33.77 | 34.28 | 155,574 | -0.09(-0.26%) |
Jan 21, 2021 | 35.22 | 35.22 | 33.91 | 34.37 | 110,373 | -0.64(-1.83%) |
Jan 20, 2021 | 34.96 | 35.52 | 34.68 | 35.01 | 92,505 | +0.08(+0.23%) |
Jan 19, 2021 | 35.26 | 35.50 | 34.70 | 34.93 | 167,913 | +0.12(+0.34%) |
Jan 15, 2021 | 35.31 | 35.67 | 34.73 | 34.81 | 181,622 | -1.20(-3.34%) |
Jan 14, 2021 | 36.12 | 36.72 | 35.94 | 36.01 | 111,650 | +0.17(+0.47%) |
Jan 13, 2021 | 36.56 | 36.61 | 35.65 | 35.85 | 65,938 | -0.53(-1.46%) |
Jan 12, 2021 | 35.81 | 36.44 | 35.81 | 36.38 | 99,370 | +0.55(+1.54%) |
Jan 11, 2021 | 35.61 | 36.42 | 35.21 | 35.83 | 128,885 | -0.38(-1.04%) |
Jan 08, 2021 | 36.39 | 36.76 | 35.62 | 36.20 | 94,459 | -0.31(-0.84%) |
Jan 07, 2021 | 35.89 | 36.64 | 35.25 | 36.51 | 134,841 | +0.58(+1.62%) |
Jan 06, 2021 | 34.81 | 36.01 | 34.57 | 35.92 | 218,626 | +1.91(+5.63%) |
Jan 05, 2021 | 33.28 | 34.52 | 33.26 | 34.01 | 113,382 | +0.78(+2.35%) |
Jan 04, 2021 | 34.35 | 34.45 | 32.63 | 33.23 | 144,025 | -0.64(-1.89%) |
Dec 31, 2020 | 33.87 | 33.87 | 33.87 | 65,515 | +0.36(+1.06%) | |
Dec 30, 2020 | 33.27 | 33.73 | 33.27 | 33.52 | 65,515 | +0.36(+1.07%) |
Dec 29, 2020 | 34.43 | 34.44 | 32.65 | 33.16 | 80,537 | -1.19(-3.48%) |
Dec 28, 2020 | 33.81 | 34.47 | 33.80 | 34.36 | 131,607 | +1.11(+3.32%) |
Dec 24, 2020 | 33.62 | 34.02 | 33.08 | 33.25 | 39,425 | -0.34(-1.00%) |
Dec 23, 2020 | 33.38 | 33.85 | 33.36 | 33.59 | 75,046 | +0.35(+1.04%) |
Dec 22, 2020 | 32.92 | 33.33 | 32.62 | 33.24 | 75,202 | +0.23(+0.69%) |
Dec 21, 2020 | 33.52 | 33.52 | 32.43 | 33.01 | 81,234 | -1.25(-3.66%) |
Dec 18, 2020 | 33.26 | 34.88 | 33.26 | 34.27 | 406,420 | +1.14(+3.46%) |
Dec 17, 2020 | 32.92 | 33.32 | 32.58 | 33.12 | 109,394 | +0.38(+1.18%) |
Dec 16, 2020 | 33.38 | 33.41 | 32.48 | 32.74 | 99,662 | -0.43(-1.31%) |
Dec 15, 2020 | 32.58 | 33.18 | 32.45 | 33.17 | 166,669 | +1.02(+3.16%) |
Dec 14, 2020 | 32.75 | 32.98 | 32.07 | 32.16 | 137,253 | -0.36(-1.09%) |
Dec 11, 2020 | 31.72 | 33.00 | 31.72 | 32.51 | 145,338 | +0.48(+1.51%) |
Dec 10, 2020 | 31.92 | 32.41 | 31.92 | 32.03 | 73,510 | -0.11(-0.34%) |
Dec 09, 2020 | 32.05 | 32.42 | 31.80 | 32.14 | 122,224 | +0.19(+0.59%) |
Dec 08, 2020 | 31.53 | 32.37 | 31.50 | 31.95 | 118,771 | +0.23(+0.71%) |
Dec 07, 2020 | 31.71 | 31.83 | 31.21 | 31.72 | 72,883 | -0.12(-0.37%) |
Dec 04, 2020 | 30.62 | 31.91 | 30.56 | 31.84 | 69,003 | +1.22(+3.99%) |
Dec 03, 2020 | 30.80 | 30.85 | 30.39 | 30.62 | 58,393 | +0.02(+0.06%) |
Dec 02, 2020 | 30.76 | 30.86 | 30.38 | 30.60 | 84,739 | -0.12(-0.39%) |
Dec 01, 2020 | 30.65 | 30.86 | 30.28 | 30.72 | 95,733 | +0.70(+2.33%) |
Nov 30, 2020 | 30.61 | 30.97 | 29.78 | 30.02 | 246,512 | -0.83(-2.68%) |
Nov 27, 2020 | 31.12 | 31.50 | 30.40 | 30.84 | 49,723 | -0.36(-1.17%) |
Nov 25, 2020 | 31.51 | 31.82 | 31.11 | 31.21 | 108,478 | -0.49(-1.55%) |
Nov 24, 2020 | 31.12 | 32.53 | 31.03 | 31.70 | 314,785 | +0.99(+3.21%) |
Nov 23, 2020 | 30.55 | 30.78 | 29.85 | 30.72 | 146,328 | +0.42(+1.40%) |
Nov 20, 2020 | 30.20 | 30.90 | 29.92 | 30.29 | 614,134 | -0.21(-0.68%) |
Nov 19, 2020 | 30.43 | 30.73 | 29.77 | 30.50 | 180,087 | -0.10(-0.32%) |
Nov 18, 2020 | 31.73 | 31.95 | 30.60 | 30.60 | 154,689 | -0.97(-3.06%) |
Nov 17, 2020 | 30.70 | 31.74 | 30.70 | 31.56 | 243,087 | +0.29(+0.91%) |
Nov 16, 2020 | 31.47 | 31.62 | 30.63 | 31.28 | 224,943 | +0.45(+1.47%) |
Nov 13, 2020 | 30.05 | 30.99 | 30.02 | 30.82 | 142,269 | +1.16(+3.92%) |
Nov 12, 2020 | 30.76 | 31.26 | 29.17 | 29.66 | 226,135 | -1.45(-4.66%) |
Nov 11, 2020 | 31.36 | 31.52 | 30.45 | 31.11 | 162,599 | -0.03(-0.10%) |
Nov 10, 2020 | 29.55 | 31.48 | 29.51 | 31.14 | 236,676 | +2.03(+6.97%) |
Nov 09, 2020 | 30.32 | 30.99 | 29.07 | 29.11 | 167,900 | +0.20(+0.68%) |
Nov 06, 2020 | 28.97 | 29.28 | 28.53 | 28.91 | 172,611 | +0.11(+0.38%) |
Nov 05, 2020 | 26.93 | 28.87 | 26.93 | 28.80 | 198,049 | +1.91(+7.11%) |
Nov 04, 2020 | 27.55 | 27.79 | 26.54 | 26.89 | 131,505 | -1.29(-4.58%) |
Nov 03, 2020 | 28.43 | 29.01 | 28.14 | 28.18 | 155,384 | +0.44(+1.60%) |
Nov 02, 2020 | 27.48 | 27.93 | 26.92 | 27.74 | 212,499 | +0.50(+1.85%) |
Oct 30, 2020 | 26.13 | 27.47 | 25.90 | 27.24 | 181,743 | +1.16(+4.46%) |
Oct 29, 2020 | 25.35 | 26.84 | 25.35 | 26.08 | 188,217 | +0.92(+3.64%) |
Oct 28, 2020 | 25.59 | 25.95 | 25.03 | 25.16 | 294,539 | -1.01(-3.84%) |
Oct 27, 2020 | 26.16 | 26.31 | 26.04 | 26.16 | 216,025 | +0.04(+0.15%) |
Oct 26, 2020 | 26.36 | 26.36 | 25.69 | 26.12 | 121,257 | -0.62(-2.32%) |
Oct 23, 2020 | 26.74 | 27.18 | 26.48 | 26.75 | 79,861 | +0.02(+0.07%) |
Oct 22, 2020 | 26.11 | 26.76 | 25.72 | 26.73 | 194,962 | +0.86(+3.31%) |
Oct 21, 2020 | 25.41 | 26.04 | 25.35 | 25.87 | 140,789 | +0.38(+1.51%) |
Oct 20, 2020 | 25.46 | 25.69 | 25.31 | 25.48 | 182,936 | +0.15(+0.58%) |
Oct 19, 2020 | 25.58 | 25.99 | 25.28 | 25.34 | 119,872 | -0.04(-0.16%) |
Oct 16, 2020 | 25.15 | 25.79 | 25.15 | 25.38 | 119,031 | +0.40(+1.62%) |
Oct 15, 2020 | 24.15 | 25.12 | 24.11 | 24.97 | 85,510 | +0.56(+2.30%) |
Oct 14, 2020 | 24.39 | 24.95 | 24.37 | 24.41 | 100,474 | +0.00(+0.00%) |
Oct 13, 2020 | 24.54 | 24.86 | 24.26 | 24.41 | 172,768 | -0.30(-1.20%) |
Oct 12, 2020 | 24.48 | 24.81 | 24.40 | 24.71 | 78,575 | +0.21(+0.84%) |
Oct 09, 2020 | 24.65 | 24.77 | 24.26 | 24.50 | 83,109 | -0.02(-0.08%) |
Oct 08, 2020 | 24.46 | 24.76 | 24.18 | 24.52 | 136,829 | +0.40(+1.68%) |
Oct 07, 2020 | 23.56 | 24.18 | 23.41 | 24.11 | 244,067 | +0.87(+3.73%) |
Oct 06, 2020 | 23.20 | 23.94 | 22.93 | 23.25 | 142,701 | +0.46(+2.03%) |
Oct 05, 2020 | 22.30 | 22.84 | 22.30 | 22.78 | 97,291 | +0.73(+3.31%) |
Oct 02, 2020 | 21.78 | 22.23 | 21.71 | 22.05 | 109,695 | -0.12(-0.53%) |
Oct 01, 2020 | 21.88 | 22.26 | 21.75 | 22.17 | 97,571 | +0.46(+2.13%) |
Sep 30, 2020 | 21.63 | 22.04 | 21.58 | 21.71 | 292,249 | +0.08(+0.36%) |
Sep 29, 2020 | 21.65 | 21.95 | 21.26 | 21.63 | 409,202 | -0.16(-0.72%) |
Sep 28, 2020 | 21.50 | 22.02 | 21.50 | 21.79 | 125,243 | +0.50(+2.36%) |
Sep 25, 2020 | 20.80 | 21.44 | 20.73 | 21.29 | 109,898 | +0.29(+1.36%) |
Sep 24, 2020 | 21.07 | 21.23 | 20.72 | 21.00 | 205,116 | +0.10(+0.47%) |
Sep 23, 2020 | 21.03 | 21.87 | 20.82 | 20.90 | 202,508 | -0.05(-0.23%) |
Sep 22, 2020 | 21.36 | 21.36 | 20.35 | 20.95 | 220,128 | -0.41(-1.93%) |
Sep 21, 2020 | 22.16 | 22.29 | 20.33 | 21.36 | 312,609 | -1.20(-5.32%) |
Sep 18, 2020 | 22.19 | 22.70 | 22.18 | 22.56 | 640,099 | +0.71(+3.24%) |
Sep 17, 2020 | 21.47 | 21.89 | 21.28 | 21.86 | 160,570 | +0.28(+1.28%) |
Sep 16, 2020 | 21.25 | 21.82 | 21.05 | 21.58 | 282,301 | +0.48(+2.28%) |
Sep 15, 2020 | 20.95 | 21.42 | 20.79 | 21.10 | 105,702 | +0.37(+1.80%) |
Sep 14, 2020 | 20.55 | 20.77 | 20.41 | 20.72 | 412,764 | +0.41(+2.03%) |
Sep 11, 2020 | 20.01 | 20.44 | 19.94 | 20.31 | 138,877 | +0.37(+1.87%) |
Sep 10, 2020 | 20.23 | 20.23 | 19.79 | 19.94 | 115,468 | -0.10(-0.49%) |
Sep 09, 2020 | 20.46 | 20.56 | 19.95 | 20.04 | 115,348 | -0.22(-1.07%) |
Sep 08, 2020 | 20.53 | 20.66 | 20.22 | 20.25 | 82,950 | -0.43(-2.09%) |
Sep 04, 2020 | 20.83 | 21.04 | 20.56 | 20.69 | 108,885 | +0.25(+1.20%) |
Sep 03, 2020 | 21.46 | 21.48 | 20.35 | 20.44 | 121,818 | -1.01(-4.72%) |
Sep 02, 2020 | 21.09 | 21.51 | 20.95 | 21.45 | 99,331 | +0.54(+2.59%) |
Sep 01, 2020 | 20.56 | 20.93 | 20.28 | 20.91 | 111,137 | +0.35(+1.72%) |
Aug 31, 2020 | 20.95 | 21.09 | 20.53 | 20.56 | 218,157 | -0.46(-2.20%) |
Aug 28, 2020 | 21.07 | 21.09 | 20.72 | 21.02 | 131,964 | +0.09(+0.42%) |
Aug 27, 2020 | 21.53 | 21.53 | 20.88 | 20.93 | 90,030 | -0.38(-1.80%) |
Aug 26, 2020 | 21.45 | 21.81 | 21.29 | 21.31 | 82,798 | -0.18(-0.82%) |
Aug 25, 2020 | 21.34 | 21.52 | 21.13 | 21.49 | 53,664 | +0.33(+1.58%) |
Aug 24, 2020 | 21.08 | 21.25 | 20.88 | 21.16 | 107,678 | +0.39(+1.89%) |
Aug 21, 2020 | 21.04 | 21.15 | 20.54 | 20.76 | 112,545 | -0.33(-1.58%) |
Aug 20, 2020 | 21.13 | 21.24 | 20.77 | 21.10 | 98,853 | -0.31(-1.47%) |
Aug 19, 2020 | 21.38 | 21.62 | 21.20 | 21.41 | 112,601 | +0.13(+0.60%) |
Aug 18, 2020 | 21.63 | 21.72 | 21.18 | 21.29 | 145,977 | -0.44(-2.04%) |
Aug 17, 2020 | 21.64 | 21.77 | 21.25 | 21.73 | 82,824 | +0.11(+0.50%) |
Aug 14, 2020 | 21.44 | 21.89 | 21.35 | 21.62 | 107,259 | -0.04(-0.18%) |
Aug 13, 2020 | 21.89 | 21.89 | 21.43 | 21.66 | 120,990 | -0.39(-1.78%) |
Aug 12, 2020 | 21.95 | 22.56 | 21.93 | 22.05 | 95,334 | +0.21(+0.95%) |
Aug 11, 2020 | 21.67 | 22.05 | 21.55 | 21.85 | 127,560 | +0.50(+2.35%) |
Aug 10, 2020 | 21.40 | 21.60 | 21.30 | 21.34 | 97,499 | -0.04(-0.18%) |
Aug 07, 2020 | 20.73 | 21.39 | 20.69 | 21.38 | 80,419 | +0.47(+2.26%) |
Aug 06, 2020 | 20.61 | 21.02 | 20.61 | 20.91 | 101,128 | +0.39(+1.92%) |
Aug 05, 2020 | 20.78 | 20.78 | 20.25 | 20.52 | 160,454 | -0.05(-0.24%) |
Aug 04, 2020 | 20.36 | 20.91 | 20.32 | 20.57 | 151,588 | +0.28(+1.36%) |
Aug 03, 2020 | 19.38 | 20.58 | 19.29 | 20.29 | 201,341 | +0.76(+3.88%) |
Jul 31, 2020 | 20.13 | 20.65 | 19.23 | 19.53 | 178,019 | -0.80(-3.92%) |
Jul 30, 2020 | 19.98 | 20.68 | 19.93 | 20.33 | 158,308 | -0.03(-0.14%) |
Jul 29, 2020 | 19.72 | 20.41 | 19.69 | 20.36 | 202,006 | +0.61(+3.09%) |
Jul 28, 2020 | 19.97 | 20.19 | 19.64 | 19.75 | 155,691 | -0.38(-1.91%) |
Jul 27, 2020 | 19.53 | 20.37 | 19.42 | 20.13 | 114,620 | +0.69(+3.54%) |
Jul 24, 2020 | 20.58 | 20.58 | 19.41 | 19.45 | 129,016 | -1.08(-5.27%) |
Jul 23, 2020 | 19.43 | 20.57 | 19.43 | 20.53 | 226,172 | +1.09(+5.62%) |
Jul 22, 2020 | 19.46 | 19.85 | 19.34 | 19.44 | 79,686 | -0.08(-0.40%) |
Jul 21, 2020 | 19.59 | 19.87 | 19.39 | 19.51 | 98,965 | +0.24(+1.22%) |
Jul 20, 2020 | 19.44 | 19.53 | 19.03 | 19.28 | 67,549 | -0.28(-1.41%) |
Jul 17, 2020 | 19.71 | 20.00 | 19.49 | 19.55 | 83,774 | -0.20(-1.00%) |
Jul 16, 2020 | 19.74 | 19.89 | 19.40 | 19.75 | 82,215 | -0.07(-0.35%) |
Jul 15, 2020 | 19.55 | 20.09 | 19.55 | 19.82 | 155,432 | +0.80(+4.19%) |
Jul 14, 2020 | 18.75 | 19.11 | 18.46 | 19.02 | 131,248 | +0.31(+1.68%) |
Jul 13, 2020 | 18.95 | 19.37 | 18.70 | 18.71 | 128,390 | +0.09(+0.48%) |
Jul 10, 2020 | 18.33 | 18.68 | 18.22 | 18.62 | 99,227 | +0.47(+2.60%) |
Jul 09, 2020 | 18.49 | 18.59 | 17.87 | 18.15 | 216,513 | -0.43(-2.33%) |
Jul 08, 2020 | 18.70 | 18.79 | 18.20 | 18.58 | 156,802 | -0.22(-1.15%) |
Jul 07, 2020 | 19.27 | 19.27 | 18.71 | 18.80 | 387,932 | -0.65(-3.34%) |
Jul 06, 2020 | 19.69 | 19.93 | 19.23 | 19.45 | 125,981 | +0.10(+0.51%) |
Jul 02, 2020 | 19.57 | 19.85 | 19.24 | 19.35 | 96,685 | +0.26(+1.34%) |