Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.07 | 30.71 | 29.90 | 29.96 | 353,449 | +0.13(+0.43%) |
Jul 29, 2021 | 29.97 | 30.40 | 29.54 | 29.83 | 314,529 | -0.03(-0.11%) |
Jul 28, 2021 | 29.83 | 30.24 | 29.33 | 29.86 | 210,736 | +0.19(+0.64%) |
Jul 27, 2021 | 29.60 | 30.01 | 29.37 | 29.67 | 188,577 | -0.21(-0.72%) |
Jul 26, 2021 | 29.64 | 30.16 | 29.64 | 29.89 | 253,126 | +0.27(+0.93%) |
Jul 23, 2021 | 29.35 | 29.90 | 29.13 | 29.61 | 303,454 | +0.61(+2.10%) |
Jul 22, 2021 | 29.74 | 29.81 | 28.88 | 29.00 | 339,031 | -0.95(-3.18%) |
Jul 21, 2021 | 29.96 | 30.38 | 29.86 | 29.96 | 281,234 | +0.40(+1.36%) |
Jul 20, 2021 | 28.82 | 30.29 | 28.76 | 29.55 | 513,558 | +0.69(+2.38%) |
Jul 19, 2021 | 28.89 | 29.30 | 28.48 | 28.87 | 404,483 | -0.91(-3.05%) |
Jul 16, 2021 | 30.63 | 30.69 | 29.70 | 29.78 | 325,776 | -0.57(-1.89%) |
Jul 15, 2021 | 29.60 | 30.38 | 29.37 | 30.35 | 257,931 | +0.45(+1.49%) |
Jul 14, 2021 | 30.25 | 30.58 | 29.67 | 29.90 | 262,814 | -0.23(-0.77%) |
Jul 13, 2021 | 30.84 | 30.98 | 29.94 | 30.14 | 393,212 | -0.85(-2.74%) |
Jul 12, 2021 | 30.44 | 31.11 | 29.97 | 30.98 | 437,872 | +0.06(+0.19%) |
Jul 09, 2021 | 30.50 | 31.01 | 30.25 | 30.92 | 449,401 | +1.11(+3.74%) |
Jul 08, 2021 | 29.82 | 30.35 | 29.33 | 29.81 | 689,097 | -0.67(-2.19%) |
Jul 07, 2021 | 30.95 | 31.66 | 30.35 | 30.48 | 985,939 | -0.74(-2.36%) |
Jul 06, 2021 | 31.75 | 31.98 | 30.94 | 31.22 | 437,125 | -0.94(-2.93%) |
Jul 02, 2021 | 32.84 | 33.03 | 32.13 | 32.16 | 259,657 | -0.78(-2.37%) |
Jul 01, 2021 | 33.37 | 33.47 | 32.79 | 32.94 | 298,404 | -0.12(-0.36%) |
Jun 30, 2021 | 34.43 | 34.43 | 32.66 | 33.06 | 482,908 | +0.22(+0.68%) |
Jun 29, 2021 | 33.38 | 33.62 | 32.73 | 32.84 | 433,192 | -0.20(-0.60%) |
Jun 28, 2021 | 33.86 | 33.87 | 32.86 | 33.03 | 721,424 | -0.95(-2.80%) |
Jun 25, 2021 | 33.45 | 34.12 | 33.26 | 33.99 | 1,881,948 | +0.53(+1.59%) |
Jun 24, 2021 | 33.39 | 33.51 | 32.61 | 33.45 | 1,502,916 | -0.24(-0.71%) |
Jun 23, 2021 | 34.20 | 34.20 | 33.65 | 33.69 | 479,991 | -0.36(-1.06%) |
Jun 22, 2021 | 34.37 | 34.79 | 33.63 | 34.05 | 312,581 | -0.37(-1.07%) |
Jun 21, 2021 | 33.35 | 34.72 | 33.35 | 34.42 | 335,505 | +1.40(+4.23%) |
Jun 18, 2021 | 33.68 | 34.38 | 32.97 | 33.03 | 991,325 | -1.32(-3.84%) |
Jun 17, 2021 | 36.33 | 36.33 | 34.20 | 34.35 | 492,147 | -1.74(-4.82%) |
Jun 16, 2021 | 35.29 | 36.34 | 34.84 | 36.09 | 296,879 | +0.58(+1.64%) |
Jun 15, 2021 | 35.25 | 35.73 | 34.91 | 35.50 | 548,841 | +0.51(+1.47%) |
Jun 14, 2021 | 35.52 | 35.79 | 34.58 | 34.99 | 251,089 | -0.45(-1.26%) |
Jun 11, 2021 | 35.50 | 36.21 | 35.25 | 35.43 | 253,098 | +0.24(+0.68%) |
Jun 10, 2021 | 36.69 | 36.80 | 35.15 | 35.19 | 741,116 | -0.88(-2.45%) |
Jun 09, 2021 | 36.71 | 36.79 | 36.07 | 36.08 | 258,411 | -0.85(-2.30%) |
Jun 08, 2021 | 36.76 | 37.29 | 36.60 | 36.93 | 384,102 | -0.07(-0.19%) |
Jun 07, 2021 | 37.04 | 37.38 | 36.72 | 36.99 | 245,498 | +0.13(+0.35%) |
Jun 04, 2021 | 36.52 | 36.95 | 36.35 | 36.87 | 171,189 | +0.09(+0.23%) |
Jun 03, 2021 | 36.65 | 36.92 | 36.17 | 36.78 | 233,293 | +0.13(+0.35%) |
Jun 02, 2021 | 37.42 | 37.42 | 36.57 | 36.65 | 199,738 | -0.59(-1.59%) |
Jun 01, 2021 | 37.17 | 37.50 | 36.65 | 37.24 | 400,295 | +0.24(+0.65%) |
May 28, 2021 | 36.68 | 37.11 | 36.19 | 37.00 | 554,910 | +0.32(+0.86%) |
May 27, 2021 | 36.42 | 36.98 | 36.23 | 36.69 | 278,578 | +0.73(+2.03%) |
May 26, 2021 | 35.48 | 36.00 | 35.46 | 35.96 | 263,751 | +0.48(+1.35%) |
May 25, 2021 | 36.76 | 37.34 | 35.43 | 35.48 | 386,228 | -1.27(-3.45%) |
May 24, 2021 | 37.42 | 37.42 | 36.53 | 36.75 | 177,368 | -0.57(-1.54%) |
May 21, 2021 | 37.68 | 37.84 | 36.97 | 37.32 | 209,859 | +0.18(+0.48%) |
May 20, 2021 | 36.62 | 37.31 | 36.05 | 37.14 | 333,269 | +0.33(+0.88%) |
May 19, 2021 | 36.05 | 36.87 | 35.48 | 36.81 | 369,950 | +0.36(+0.99%) |
May 18, 2021 | 37.36 | 37.62 | 36.44 | 36.45 | 147,433 | -1.00(-2.68%) |
May 17, 2021 | 37.62 | 37.90 | 37.02 | 37.46 | 152,029 | -0.27(-0.70%) |
May 14, 2021 | 37.37 | 37.85 | 37.04 | 37.72 | 360,492 | +0.68(+1.83%) |
May 13, 2021 | 35.45 | 37.38 | 35.13 | 37.05 | 349,086 | +1.70(+4.80%) |
May 12, 2021 | 37.09 | 37.17 | 35.24 | 35.35 | 228,502 | -1.27(-3.47%) |
May 11, 2021 | 36.77 | 37.32 | 36.46 | 36.62 | 199,490 | -0.56(-1.50%) |
May 10, 2021 | 37.41 | 38.12 | 36.98 | 37.17 | 418,349 | -0.56(-1.49%) |
May 07, 2021 | 37.54 | 37.80 | 37.23 | 37.74 | 294,028 | -0.28(-0.74%) |
May 06, 2021 | 37.66 | 38.03 | 37.03 | 38.02 | 311,799 | +0.62(+1.66%) |
May 05, 2021 | 37.64 | 37.99 | 37.12 | 37.40 | 270,903 | -0.20(-0.52%) |
May 04, 2021 | 37.33 | 37.63 | 36.69 | 37.59 | 265,598 | +0.20(+0.55%) |
May 03, 2021 | 37.69 | 37.85 | 35.61 | 37.39 | 525,053 | +0.31(+0.83%) |
Apr 30, 2021 | 37.40 | 37.88 | 36.93 | 37.08 | 469,798 | -0.28(-0.75%) |
Apr 29, 2021 | 37.42 | 38.32 | 37.01 | 37.36 | 366,521 | -0.10(-0.27%) |
Apr 28, 2021 | 36.92 | 37.50 | 36.70 | 37.46 | 369,100 | +0.49(+1.34%) |
Apr 27, 2021 | 37.40 | 37.40 | 36.70 | 36.97 | 445,188 | -0.13(-0.34%) |
Apr 26, 2021 | 37.68 | 37.80 | 37.03 | 37.10 | 315,037 | -0.51(-1.36%) |
Apr 23, 2021 | 36.59 | 38.38 | 36.37 | 37.61 | 543,050 | +1.15(+3.15%) |
Apr 22, 2021 | 36.68 | 37.09 | 36.32 | 36.46 | 220,938 | -0.08(-0.21%) |
Apr 21, 2021 | 35.28 | 36.64 | 35.18 | 36.54 | 234,654 | +1.06(+2.98%) |
Apr 20, 2021 | 36.69 | 36.69 | 35.30 | 35.48 | 359,443 | -1.55(-4.19%) |
Apr 19, 2021 | 37.42 | 37.55 | 36.55 | 37.03 | 200,668 | -0.32(-0.84%) |
Apr 16, 2021 | 37.91 | 37.91 | 37.00 | 37.35 | 220,695 | +0.10(+0.27%) |
Apr 15, 2021 | 37.46 | 37.49 | 36.05 | 37.24 | 219,550 | -0.26(-0.70%) |
Apr 14, 2021 | 36.97 | 37.98 | 36.97 | 37.51 | 268,839 | +0.44(+1.19%) |
Apr 13, 2021 | 37.72 | 37.81 | 36.94 | 37.06 | 215,028 | -0.83(-2.18%) |
Apr 12, 2021 | 38.00 | 38.22 | 37.12 | 37.89 | 261,630 | +0.16(+0.43%) |
Apr 09, 2021 | 37.24 | 37.86 | 37.17 | 37.73 | 254,386 | +0.62(+1.68%) |
Apr 08, 2021 | 36.46 | 37.11 | 35.86 | 37.11 | 309,935 | +0.53(+1.44%) |
Apr 07, 2021 | 37.11 | 37.79 | 36.39 | 36.58 | 220,604 | -0.44(-1.20%) |
Apr 06, 2021 | 37.02 | 37.42 | 36.68 | 37.02 | 254,562 | +0.01(+0.02%) |
Apr 05, 2021 | 37.33 | 37.74 | 36.53 | 37.01 | 326,761 | +0.25(+0.67%) |
Apr 01, 2021 | 36.51 | 37.09 | 36.34 | 36.77 | 268,003 | +0.06(+0.16%) |
Mar 31, 2021 | 37.04 | 37.64 | 36.55 | 36.71 | 457,114 | -0.80(-2.13%) |
Mar 30, 2021 | 37.47 | 38.15 | 37.29 | 37.51 | 462,785 | +0.59(+1.59%) |
Mar 29, 2021 | 37.47 | 38.36 | 36.85 | 36.92 | 468,432 | -1.51(-3.92%) |
Mar 26, 2021 | 37.72 | 38.55 | 37.41 | 38.43 | 439,629 | +1.12(+2.99%) |
Mar 25, 2021 | 36.81 | 37.58 | 36.37 | 37.31 | 630,527 | +0.34(+0.92%) |
Mar 24, 2021 | 37.93 | 39.40 | 36.94 | 36.97 | 505,720 | -0.98(-2.58%) |
Mar 23, 2021 | 38.02 | 38.95 | 32.94 | 37.95 | 291,585 | -0.93(-2.39%) |
Mar 22, 2021 | 40.12 | 40.41 | 38.81 | 38.88 | 367,600 | -1.60(-3.96%) |
Mar 19, 2021 | 39.42 | 40.69 | 39.36 | 40.48 | 1,466,330 | -0.35(-0.86%) |
Mar 18, 2021 | 41.66 | 42.73 | 40.65 | 40.83 | 427,003 | -0.14(-0.33%) |
Mar 17, 2021 | 41.61 | 41.93 | 40.60 | 40.97 | 292,167 | -0.17(-0.41%) |
Mar 16, 2021 | 41.14 | 41.38 | 40.51 | 41.14 | 266,135 | -0.32(-0.78%) |
Mar 15, 2021 | 42.51 | 42.77 | 40.95 | 41.46 | 349,934 | -1.52(-3.53%) |
Mar 12, 2021 | 42.43 | 43.17 | 42.29 | 42.98 | 447,142 | +0.91(+2.17%) |
Mar 11, 2021 | 41.35 | 42.13 | 41.31 | 42.06 | 320,154 | +0.48(+1.15%) |
Mar 10, 2021 | 40.05 | 41.72 | 40.05 | 41.59 | 549,365 | +1.45(+3.61%) |
Mar 09, 2021 | 41.39 | 41.53 | 39.93 | 40.14 | 590,388 | -1.64(-3.92%) |
Mar 08, 2021 | 41.08 | 42.46 | 40.37 | 41.77 | 416,833 | +1.49(+3.70%) |
Mar 05, 2021 | 39.60 | 40.54 | 38.96 | 40.28 | 352,055 | +1.45(+3.73%) |
Mar 04, 2021 | 39.07 | 39.85 | 38.11 | 38.84 | 430,794 | -0.05(-0.13%) |
Mar 03, 2021 | 38.47 | 39.87 | 37.87 | 38.89 | 708,804 | +0.67(+1.76%) |
Mar 02, 2021 | 38.64 | 38.84 | 38.05 | 38.21 | 492,371 | -0.26(-0.66%) |
Mar 01, 2021 | 38.78 | 38.90 | 37.90 | 38.47 | 638,543 | +0.74(+1.96%) |
Feb 26, 2021 | 38.92 | 39.18 | 37.73 | 37.73 | 552,559 | -1.52(-3.86%) |
Feb 25, 2021 | 41.16 | 42.35 | 39.17 | 39.24 | 576,498 | -1.77(-4.32%) |
Feb 24, 2021 | 39.99 | 41.31 | 39.85 | 41.02 | 383,740 | +1.39(+3.50%) |
Feb 23, 2021 | 39.54 | 40.34 | 38.93 | 39.63 | 447,690 | +0.50(+1.28%) |
Feb 22, 2021 | 37.99 | 39.33 | 37.50 | 39.13 | 270,274 | +1.29(+3.40%) |
Feb 19, 2021 | 37.28 | 37.93 | 37.28 | 37.84 | 272,699 | +0.90(+2.44%) |
Feb 18, 2021 | 37.13 | 37.23 | 36.68 | 36.94 | 352,651 | -0.20(-0.55%) |
Feb 17, 2021 | 37.06 | 37.32 | 36.85 | 37.14 | 277,284 | +0.06(+0.16%) |
Feb 16, 2021 | 36.77 | 37.47 | 36.70 | 37.08 | 270,883 | +0.37(+1.02%) |
Feb 12, 2021 | 36.12 | 36.89 | 35.91 | 36.71 | 376,707 | +0.36(+0.98%) |
Feb 11, 2021 | 35.92 | 36.81 | 35.53 | 36.35 | 360,965 | +0.09(+0.23%) |
Feb 10, 2021 | 36.71 | 37.08 | 36.20 | 36.26 | 319,132 | -0.21(-0.58%) |
Feb 09, 2021 | 35.99 | 36.87 | 35.84 | 36.48 | 401,359 | +0.04(+0.12%) |
Feb 08, 2021 | 35.36 | 36.55 | 35.07 | 36.43 | 364,454 | +1.26(+3.59%) |
Feb 05, 2021 | 35.40 | 35.54 | 34.49 | 35.17 | 219,304 | +0.23(+0.65%) |
Feb 04, 2021 | 33.85 | 35.27 | 33.78 | 34.94 | 300,881 | +1.19(+3.54%) |
Feb 03, 2021 | 33.89 | 34.00 | 33.36 | 33.75 | 315,276 | -0.38(-1.12%) |
Feb 02, 2021 | 34.22 | 34.27 | 33.28 | 34.13 | 216,715 | +0.52(+1.54%) |
Feb 01, 2021 | 32.69 | 33.84 | 32.35 | 33.62 | 491,658 | +1.02(+3.12%) |
Jan 29, 2021 | 33.30 | 34.21 | 32.30 | 32.60 | 550,505 | -1.92(-5.57%) |
Jan 28, 2021 | 35.55 | 35.55 | 33.85 | 34.52 | 723,820 | +0.36(+1.04%) |
Jan 27, 2021 | 34.47 | 34.96 | 33.39 | 34.17 | 500,939 | -0.98(-2.79%) |
Jan 26, 2021 | 35.88 | 35.88 | 34.97 | 35.15 | 289,027 | -0.30(-0.86%) |
Jan 25, 2021 | 34.86 | 35.53 | 34.58 | 35.45 | 339,141 | -0.09(-0.26%) |
Jan 22, 2021 | 34.19 | 35.67 | 34.19 | 35.55 | 487,407 | +0.76(+2.19%) |
Jan 21, 2021 | 35.49 | 35.72 | 34.45 | 34.78 | 277,315 | -0.62(-1.75%) |
Jan 20, 2021 | 35.52 | 35.82 | 34.80 | 35.40 | 407,669 | -0.14(-0.38%) |
Jan 19, 2021 | 35.49 | 35.94 | 34.87 | 35.54 | 414,215 | +0.09(+0.26%) |
Jan 15, 2021 | 35.31 | 35.93 | 35.08 | 35.44 | 497,924 | -0.52(-1.44%) |
Jan 14, 2021 | 35.19 | 36.37 | 35.19 | 35.96 | 446,648 | +0.94(+2.68%) |
Jan 13, 2021 | 35.33 | 35.46 | 34.70 | 35.02 | 370,600 | -0.45(-1.26%) |
Jan 12, 2021 | 34.78 | 35.86 | 34.50 | 35.47 | 296,268 | +0.82(+2.37%) |
Jan 11, 2021 | 33.63 | 34.83 | 32.01 | 34.65 | 367,897 | +0.75(+2.22%) |
Jan 08, 2021 | 34.23 | 34.23 | 32.95 | 33.89 | 684,498 | -0.09(-0.27%) |
Jan 07, 2021 | 34.32 | 34.32 | 33.73 | 33.99 | 739,391 | +0.40(+1.18%) |
Jan 06, 2021 | 31.35 | 34.30 | 31.35 | 33.59 | 1,238,024 | +2.91(+9.49%) |
Jan 05, 2021 | 29.74 | 30.97 | 29.74 | 30.68 | 480,371 | +0.92(+3.10%) |
Jan 04, 2021 | 30.47 | 30.90 | 29.31 | 29.76 | 631,603 | -0.63(-2.06%) |
Dec 31, 2020 | 30.38 | 30.38 | 30.38 | 364,012 | +0.56(+1.87%) | |
Dec 30, 2020 | 29.15 | 29.95 | 29.15 | 29.82 | 364,012 | +0.66(+2.26%) |
Dec 29, 2020 | 29.92 | 30.43 | 29.08 | 29.16 | 288,331 | -0.69(-2.30%) |
Dec 28, 2020 | 29.50 | 30.12 | 28.38 | 29.85 | 396,355 | +0.47(+1.61%) |
Dec 24, 2020 | 29.55 | 29.55 | 28.91 | 29.38 | 74,086 | +0.07(+0.23%) |
Dec 23, 2020 | 28.59 | 29.38 | 28.55 | 29.31 | 219,424 | +1.09(+3.87%) |
Dec 22, 2020 | 28.87 | 28.87 | 28.22 | 28.22 | 323,754 | -0.61(-2.11%) |
Dec 21, 2020 | 29.23 | 29.41 | 28.33 | 28.83 | 321,745 | -0.27(-0.93%) |
Dec 18, 2020 | 29.12 | 29.61 | 28.94 | 29.10 | 1,336,384 | +0.03(+0.09%) |
Dec 17, 2020 | 28.59 | 29.38 | 28.51 | 29.07 | 421,521 | -0.01(-0.03%) |
Dec 16, 2020 | 28.94 | 29.21 | 28.77 | 29.08 | 387,957 | +0.04(+0.15%) |
Dec 15, 2020 | 28.66 | 29.16 | 28.31 | 29.04 | 363,026 | +0.69(+2.45%) |
Dec 14, 2020 | 28.89 | 28.89 | 28.11 | 28.34 | 519,599 | -0.10(-0.36%) |
Dec 11, 2020 | 28.41 | 29.02 | 28.26 | 28.44 | 327,774 | -0.45(-1.55%) |
Dec 10, 2020 | 28.61 | 28.95 | 28.51 | 28.89 | 380,926 | -0.12(-0.41%) |
Dec 09, 2020 | 29.60 | 29.91 | 28.83 | 29.01 | 344,691 | -0.29(-1.00%) |
Dec 08, 2020 | 29.05 | 29.82 | 29.05 | 29.30 | 417,471 | -0.23(-0.79%) |
Dec 07, 2020 | 29.09 | 29.72 | 28.77 | 29.54 | 269,748 | +0.16(+0.55%) |
Dec 04, 2020 | 29.19 | 29.47 | 28.77 | 29.38 | 216,940 | +0.74(+2.60%) |
Dec 03, 2020 | 28.32 | 28.85 | 27.89 | 28.63 | 578,344 | +0.43(+1.53%) |
Dec 02, 2020 | 27.77 | 28.30 | 26.58 | 28.20 | 262,674 | +0.41(+1.46%) |
Dec 01, 2020 | 27.34 | 28.03 | 27.31 | 27.79 | 431,435 | +1.04(+3.89%) |
Nov 30, 2020 | 28.10 | 28.62 | 26.62 | 26.75 | 454,349 | -1.68(-5.89%) |
Nov 27, 2020 | 29.11 | 29.48 | 28.00 | 28.43 | 130,448 | -0.63(-2.16%) |
Nov 25, 2020 | 29.32 | 30.47 | 28.70 | 29.05 | 332,737 | -0.75(-2.53%) |
Nov 24, 2020 | 28.83 | 29.99 | 28.67 | 29.81 | 800,380 | +1.62(+5.75%) |
Nov 23, 2020 | 28.67 | 28.83 | 27.51 | 28.19 | 490,950 | -0.07(-0.25%) |
Nov 20, 2020 | 27.90 | 28.45 | 27.69 | 28.26 | 479,018 | -0.19(-0.68%) |
Nov 19, 2020 | 28.99 | 28.99 | 28.06 | 28.45 | 209,780 | -0.43(-1.49%) |
Nov 18, 2020 | 30.32 | 30.37 | 28.84 | 28.88 | 313,704 | -1.08(-3.61%) |
Nov 17, 2020 | 29.38 | 30.11 | 28.89 | 29.97 | 464,379 | +0.14(+0.48%) |
Nov 16, 2020 | 29.17 | 29.82 | 28.63 | 29.82 | 368,238 | +1.88(+6.72%) |
Nov 13, 2020 | 27.63 | 28.17 | 26.41 | 27.95 | 278,974 | +0.59(+2.15%) |
Nov 12, 2020 | 27.40 | 28.19 | 26.96 | 27.36 | 477,499 | -0.60(-2.13%) |
Nov 11, 2020 | 29.43 | 29.82 | 27.61 | 27.95 | 267,500 | -1.43(-4.88%) |
Nov 10, 2020 | 27.66 | 29.91 | 27.66 | 29.39 | 598,430 | +1.30(+4.62%) |
Nov 09, 2020 | 26.50 | 28.94 | 24.54 | 28.09 | 493,193 | +4.90(+21.13%) |
Nov 06, 2020 | 24.04 | 24.15 | 23.07 | 23.19 | 283,854 | -0.53(-2.23%) |
Nov 05, 2020 | 23.62 | 24.35 | 23.58 | 23.72 | 474,002 | -0.01(-0.04%) |
Nov 04, 2020 | 25.05 | 25.47 | 23.67 | 23.73 | 360,089 | -1.97(-7.66%) |
Nov 03, 2020 | 25.47 | 25.94 | 25.13 | 25.69 | 436,578 | +0.80(+3.20%) |
Nov 02, 2020 | 24.21 | 24.92 | 23.91 | 24.90 | 534,117 | +1.10(+4.61%) |
Oct 30, 2020 | 22.92 | 23.93 | 22.92 | 23.80 | 666,903 | +0.75(+3.23%) |
Oct 29, 2020 | 21.65 | 23.25 | 21.28 | 23.05 | 469,143 | +1.47(+6.79%) |
Oct 28, 2020 | 21.74 | 22.10 | 21.00 | 21.59 | 331,747 | -0.70(-3.12%) |
Oct 27, 2020 | 23.00 | 23.16 | 22.23 | 22.28 | 291,577 | -0.87(-3.76%) |
Oct 26, 2020 | 23.28 | 23.29 | 22.99 | 23.16 | 270,394 | -0.44(-1.85%) |
Oct 23, 2020 | 23.31 | 23.70 | 23.05 | 23.59 | 298,178 | +0.47(+2.03%) |
Oct 22, 2020 | 22.26 | 23.17 | 22.01 | 23.12 | 244,809 | +1.03(+4.66%) |
Oct 21, 2020 | 21.98 | 22.32 | 21.86 | 22.09 | 215,087 | +0.05(+0.23%) |
Oct 20, 2020 | 21.99 | 22.38 | 21.87 | 22.04 | 209,628 | +0.36(+1.66%) |
Oct 19, 2020 | 22.04 | 22.28 | 21.63 | 21.68 | 280,243 | -0.28(-1.30%) |
Oct 16, 2020 | 21.82 | 22.31 | 21.30 | 21.97 | 263,681 | +0.08(+0.38%) |
Oct 15, 2020 | 21.04 | 21.92 | 20.87 | 21.88 | 262,008 | +0.59(+2.75%) |
Oct 14, 2020 | 21.48 | 21.73 | 21.26 | 21.30 | 251,152 | -0.13(-0.63%) |
Oct 13, 2020 | 22.11 | 22.12 | 20.81 | 21.43 | 285,518 | -0.85(-3.80%) |
Oct 12, 2020 | 21.82 | 22.42 | 21.79 | 22.28 | 360,448 | +0.42(+1.92%) |
Oct 09, 2020 | 22.28 | 22.53 | 21.82 | 21.86 | 324,320 | -0.34(-1.51%) |
Oct 08, 2020 | 22.12 | 22.33 | 21.84 | 22.19 | 245,529 | +0.38(+1.73%) |
Oct 07, 2020 | 21.59 | 22.15 | 21.46 | 21.82 | 508,638 | +0.44(+2.04%) |
Oct 06, 2020 | 21.49 | 22.17 | 21.34 | 21.38 | 393,575 | +0.14(+0.67%) |
Oct 05, 2020 | 20.94 | 21.30 | 20.74 | 21.24 | 291,876 | +0.50(+2.42%) |
Oct 02, 2020 | 19.85 | 20.93 | 19.66 | 20.73 | 258,190 | +0.55(+2.74%) |
Oct 01, 2020 | 19.90 | 20.18 | 19.59 | 20.18 | 354,197 | +0.20(+1.01%) |
Sep 30, 2020 | 19.87 | 20.32 | 19.82 | 19.98 | 401,311 | +0.21(+1.06%) |
Sep 29, 2020 | 19.85 | 19.86 | 19.41 | 19.77 | 239,113 | -0.13(-0.67%) |
Sep 28, 2020 | 19.69 | 20.11 | 19.33 | 19.91 | 302,282 | +0.56(+2.90%) |
Sep 25, 2020 | 19.14 | 19.45 | 18.95 | 19.34 | 282,780 | +0.03(+0.17%) |
Sep 24, 2020 | 19.49 | 19.79 | 18.96 | 19.31 | 384,885 | -0.05(-0.26%) |
Sep 23, 2020 | 19.86 | 20.53 | 19.33 | 19.36 | 366,709 | -0.45(-2.28%) |
Sep 22, 2020 | 20.20 | 20.33 | 19.50 | 19.81 | 395,602 | -0.33(-1.62%) |
Sep 21, 2020 | 20.83 | 21.92 | 19.89 | 20.14 | 540,381 | -1.22(-5.73%) |
Sep 18, 2020 | 21.42 | 21.46 | 20.86 | 21.36 | 1,392,893 | +0.03(+0.12%) |
Sep 17, 2020 | 21.40 | 21.83 | 21.28 | 21.34 | 393,964 | -0.49(-2.23%) |
Sep 16, 2020 | 21.59 | 22.18 | 21.39 | 21.82 | 522,056 | +0.15(+0.70%) |
Sep 15, 2020 | 21.71 | 21.81 | 21.38 | 21.67 | 440,390 | +0.06(+0.29%) |
Sep 14, 2020 | 21.42 | 21.79 | 21.19 | 21.61 | 323,486 | +0.23(+1.08%) |
Sep 11, 2020 | 21.41 | 21.59 | 21.15 | 21.38 | 253,296 | -0.12(-0.55%) |
Sep 10, 2020 | 21.69 | 21.75 | 21.47 | 21.50 | 334,227 | -0.19(-0.89%) |
Sep 09, 2020 | 22.83 | 23.00 | 21.55 | 21.69 | 346,276 | -0.44(-2.01%) |
Sep 08, 2020 | 22.85 | 23.00 | 22.00 | 22.13 | 318,802 | -1.21(-5.20%) |
Sep 04, 2020 | 23.57 | 23.84 | 22.98 | 23.35 | 320,261 | +0.34(+1.46%) |
Sep 03, 2020 | 23.07 | 23.83 | 22.83 | 23.01 | 461,835 | +0.18(+0.81%) |
Sep 02, 2020 | 23.05 | 23.34 | 22.63 | 22.83 | 446,601 | -0.28(-1.20%) |
Sep 01, 2020 | 23.15 | 23.31 | 22.85 | 23.11 | 288,289 | -0.28(-1.18%) |
Aug 31, 2020 | 23.44 | 23.86 | 23.26 | 23.38 | 498,335 | -0.23(-0.96%) |
Aug 28, 2020 | 24.06 | 24.06 | 23.40 | 23.61 | 223,813 | -0.15(-0.63%) |
Aug 27, 2020 | 23.67 | 24.13 | 23.44 | 23.76 | 490,026 | +0.03(+0.11%) |
Aug 26, 2020 | 24.42 | 24.45 | 23.73 | 23.73 | 260,017 | -0.74(-3.01%) |
Aug 25, 2020 | 24.67 | 24.81 | 24.29 | 24.47 | 240,175 | +0.01(+0.03%) |
Aug 24, 2020 | 23.46 | 24.50 | 23.24 | 24.46 | 418,081 | +1.16(+4.96%) |
Aug 21, 2020 | 23.45 | 23.71 | 23.16 | 23.31 | 1,338,103 | -0.15(-0.64%) |
Aug 20, 2020 | 23.87 | 24.19 | 23.40 | 23.46 | 659,983 | -0.75(-3.11%) |
Aug 19, 2020 | 24.36 | 24.69 | 23.99 | 24.21 | 488,104 | -0.06(-0.24%) |
Aug 18, 2020 | 25.17 | 25.17 | 24.16 | 24.27 | 384,182 | -0.99(-3.91%) |
Aug 17, 2020 | 25.22 | 25.47 | 24.96 | 25.26 | 271,684 | -0.13(-0.51%) |
Aug 14, 2020 | 24.87 | 25.48 | 24.76 | 25.39 | 494,179 | +0.23(+0.92%) |
Aug 13, 2020 | 25.72 | 25.90 | 25.05 | 25.16 | 231,544 | -0.69(-2.66%) |
Aug 12, 2020 | 26.52 | 26.57 | 25.40 | 25.84 | 259,414 | -0.16(-0.61%) |
Aug 11, 2020 | 26.45 | 26.95 | 25.83 | 26.00 | 408,829 | +0.08(+0.32%) |
Aug 10, 2020 | 25.41 | 26.26 | 25.17 | 25.92 | 389,428 | +0.65(+2.55%) |
Aug 07, 2020 | 24.09 | 25.30 | 23.79 | 25.27 | 318,351 | +1.05(+4.32%) |
Aug 06, 2020 | 24.50 | 24.56 | 23.23 | 24.23 | 261,974 | -0.44(-1.80%) |
Aug 05, 2020 | 24.32 | 24.80 | 23.92 | 24.67 | 432,425 | +0.67(+2.77%) |
Aug 04, 2020 | 23.93 | 24.01 | 23.52 | 24.01 | 320,900 | -0.05(-0.19%) |