Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.54 | 45.49 | 43.72 | 44.12 | 155,631 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.82 | 153,017 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,000 | +0.58(+1.33%) |
Jul 27, 2021 | 42.87 | 43.64 | 42.69 | 43.24 | 93,883 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,715 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.29 | 41.90 | 43.11 | 95,169 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.48 | 42.32 | 101,645 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.56 | 86,613 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,218 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.84 | 168,300 | -0.74(-1.83%) |
Jul 16, 2021 | 41.78 | 41.84 | 40.45 | 40.58 | 132,861 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,457 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.95 | 108,980 | -0.58(-1.41%) |
Jul 13, 2021 | 42.53 | 42.89 | 41.23 | 41.53 | 197,105 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,811 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,216 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.15 | 149,578 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,895 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,115 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.75 | 43.99 | 79,678 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,299 | +0.63(+1.46%) |
Jun 30, 2021 | 42.89 | 43.93 | 42.48 | 43.48 | 122,771 | +0.48(+1.11%) |
Jun 29, 2021 | 43.29 | 43.62 | 42.91 | 43.00 | 83,250 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,113 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.28 | 43.98 | 887,651 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.49 | 43.36 | 116,817 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,545 | +0.14(+0.32%) |
Jun 22, 2021 | 42.90 | 43.23 | 42.17 | 42.45 | 196,129 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.67 | 42.21 | 43.27 | 221,144 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,298 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,175 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.26 | 44.05 | 44.20 | 297,529 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,863 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,970 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.34 | 47.42 | 110,904 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.88 | 46.26 | 46.30 | 131,180 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,807 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,709 | +0.72(+1.53%) |
Jun 07, 2021 | 45.96 | 47.47 | 45.96 | 47.23 | 203,330 | +1.34(+2.91%) |
Jun 04, 2021 | 46.02 | 46.13 | 45.23 | 45.90 | 97,190 | +0.22(+0.49%) |
Jun 03, 2021 | 45.61 | 46.26 | 44.85 | 45.67 | 202,206 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,618 | -0.76(-1.63%) |
Jun 01, 2021 | 45.67 | 46.98 | 45.31 | 46.70 | 211,482 | +1.11(+2.44%) |
May 28, 2021 | 45.95 | 46.12 | 44.94 | 45.59 | 104,751 | -0.17(-0.36%) |
May 27, 2021 | 44.85 | 45.91 | 44.53 | 45.75 | 177,011 | +1.27(+2.85%) |
May 26, 2021 | 43.81 | 45.31 | 43.76 | 44.49 | 159,268 | +0.84(+1.92%) |
May 25, 2021 | 44.43 | 45.26 | 43.58 | 43.65 | 201,105 | -0.54(-1.21%) |
May 24, 2021 | 44.10 | 44.52 | 43.72 | 44.18 | 135,167 | +0.46(+1.05%) |
May 21, 2021 | 43.46 | 44.21 | 43.03 | 43.72 | 457,136 | +0.84(+1.95%) |
May 20, 2021 | 42.23 | 43.04 | 41.88 | 42.89 | 151,211 | +0.58(+1.38%) |
May 19, 2021 | 41.54 | 42.40 | 41.23 | 42.30 | 117,249 | -0.20(-0.48%) |
May 18, 2021 | 42.76 | 43.36 | 42.32 | 42.51 | 135,244 | -0.33(-0.77%) |
May 17, 2021 | 42.79 | 43.23 | 42.15 | 42.84 | 122,970 | -0.58(-1.35%) |
May 14, 2021 | 41.85 | 43.57 | 41.84 | 43.42 | 207,911 | +2.46(+6.00%) |
May 13, 2021 | 40.27 | 41.43 | 39.39 | 40.97 | 195,383 | +0.93(+2.31%) |
May 12, 2021 | 40.72 | 41.65 | 39.98 | 40.04 | 282,838 | -1.07(-2.61%) |
May 11, 2021 | 41.93 | 43.42 | 40.97 | 41.11 | 292,521 | -2.63(-6.02%) |
May 10, 2021 | 46.08 | 46.41 | 43.72 | 43.74 | 181,578 | -2.14(-4.66%) |
May 07, 2021 | 44.94 | 46.01 | 44.39 | 45.88 | 244,630 | +0.96(+2.14%) |
May 06, 2021 | 43.82 | 44.94 | 42.82 | 44.92 | 168,522 | +1.04(+2.37%) |
May 05, 2021 | 43.98 | 44.44 | 43.35 | 43.88 | 126,457 | +0.09(+0.20%) |
May 04, 2021 | 44.18 | 44.18 | 42.14 | 43.79 | 154,613 | -0.88(-1.96%) |
May 03, 2021 | 45.00 | 45.24 | 43.41 | 44.67 | 283,313 | +0.12(+0.26%) |
Apr 30, 2021 | 43.71 | 45.05 | 43.30 | 44.55 | 385,421 | +0.13(+0.28%) |
Apr 29, 2021 | 45.88 | 47.09 | 43.39 | 44.43 | 354,476 | -0.57(-1.28%) |
Apr 28, 2021 | 44.60 | 45.21 | 43.96 | 45.00 | 210,278 | +0.30(+0.67%) |
Apr 27, 2021 | 44.64 | 45.84 | 44.27 | 44.70 | 172,378 | +0.07(+0.15%) |
Apr 26, 2021 | 43.32 | 45.02 | 43.01 | 44.63 | 204,678 | +1.97(+4.61%) |
Apr 23, 2021 | 42.20 | 43.16 | 41.86 | 42.66 | 134,640 | +0.67(+1.60%) |
Apr 22, 2021 | 42.81 | 43.34 | 41.83 | 41.99 | 143,463 | -0.73(-1.71%) |
Apr 21, 2021 | 41.13 | 42.93 | 40.59 | 42.72 | 181,536 | +1.29(+3.12%) |
Apr 20, 2021 | 42.32 | 42.83 | 40.78 | 41.43 | 228,296 | -1.26(-2.96%) |
Apr 19, 2021 | 44.49 | 44.54 | 42.39 | 42.69 | 182,897 | -2.08(-4.65%) |
Apr 16, 2021 | 44.98 | 45.77 | 44.55 | 44.78 | 178,424 | +0.07(+0.15%) |
Apr 15, 2021 | 44.16 | 44.76 | 43.59 | 44.71 | 128,043 | +1.13(+2.59%) |
Apr 14, 2021 | 43.30 | 44.80 | 43.30 | 43.58 | 226,756 | +0.27(+0.63%) |
Apr 13, 2021 | 42.92 | 44.09 | 42.65 | 43.31 | 187,429 | +0.39(+0.91%) |
Apr 12, 2021 | 43.45 | 43.93 | 41.96 | 42.92 | 211,270 | -0.66(-1.52%) |
Apr 09, 2021 | 42.43 | 43.85 | 42.01 | 43.58 | 311,009 | +1.24(+2.92%) |
Apr 08, 2021 | 41.20 | 42.43 | 40.93 | 42.34 | 314,859 | +1.16(+2.81%) |
Apr 07, 2021 | 42.12 | 42.44 | 41.13 | 41.19 | 161,557 | -0.94(-2.24%) |
Apr 06, 2021 | 43.30 | 43.30 | 42.00 | 42.13 | 180,736 | -1.02(-2.37%) |
Apr 05, 2021 | 43.40 | 43.40 | 42.22 | 43.15 | 174,598 | +0.25(+0.59%) |
Apr 01, 2021 | 42.39 | 43.08 | 41.84 | 42.90 | 219,536 | +1.16(+2.77%) |
Mar 31, 2021 | 42.65 | 43.20 | 41.61 | 41.74 | 349,580 | -0.81(-1.90%) |
Mar 30, 2021 | 41.37 | 42.82 | 40.90 | 42.55 | 230,937 | +1.29(+3.14%) |
Mar 29, 2021 | 42.42 | 43.00 | 40.92 | 41.25 | 267,435 | -1.32(-3.11%) |
Mar 26, 2021 | 43.18 | 43.46 | 41.56 | 42.58 | 228,375 | +0.26(+0.62%) |
Mar 25, 2021 | 41.20 | 42.52 | 41.11 | 42.31 | 304,309 | +0.29(+0.69%) |
Mar 24, 2021 | 43.63 | 44.15 | 41.87 | 42.02 | 305,866 | -1.28(-2.97%) |
Mar 23, 2021 | 45.48 | 46.12 | 43.05 | 43.31 | 248,270 | -2.70(-5.88%) |
Mar 22, 2021 | 45.49 | 46.06 | 44.86 | 46.01 | 176,430 | +0.82(+1.81%) |
Mar 19, 2021 | 45.09 | 45.88 | 44.30 | 45.19 | 548,634 | +0.14(+0.30%) |
Mar 18, 2021 | 46.51 | 47.19 | 44.80 | 45.06 | 192,910 | -1.78(-3.80%) |
Mar 17, 2021 | 45.92 | 46.88 | 45.16 | 46.84 | 263,051 | +0.32(+0.69%) |
Mar 16, 2021 | 47.33 | 47.42 | 46.34 | 46.52 | 176,831 | -0.79(-1.67%) |
Mar 15, 2021 | 47.58 | 47.85 | 46.96 | 47.31 | 179,942 | -0.67(-1.40%) |
Mar 12, 2021 | 48.65 | 48.65 | 47.40 | 47.98 | 245,642 | -0.67(-1.38%) |
Mar 11, 2021 | 48.70 | 49.12 | 48.16 | 48.65 | 336,374 | +0.47(+0.97%) |
Mar 10, 2021 | 48.00 | 48.81 | 47.61 | 48.18 | 285,459 | +0.85(+1.79%) |
Mar 09, 2021 | 46.60 | 48.12 | 46.51 | 47.33 | 228,782 | +1.53(+3.33%) |
Mar 08, 2021 | 45.24 | 46.61 | 44.75 | 45.81 | 268,696 | +0.34(+0.75%) |
Mar 05, 2021 | 45.97 | 46.06 | 42.83 | 45.47 | 417,899 | +0.12(+0.26%) |
Mar 04, 2021 | 47.59 | 48.26 | 44.83 | 45.35 | 561,304 | -2.92(-6.06%) |
Mar 03, 2021 | 47.64 | 49.70 | 46.93 | 48.27 | 748,324 | +0.87(+1.84%) |
Mar 02, 2021 | 49.31 | 49.39 | 46.84 | 47.40 | 473,219 | -1.92(-3.90%) |
Mar 01, 2021 | 49.99 | 50.15 | 48.67 | 49.32 | 547,423 | +0.44(+0.89%) |
Feb 26, 2021 | 51.79 | 52.42 | 48.34 | 48.89 | 556,680 | -2.55(-4.97%) |
Feb 25, 2021 | 53.76 | 55.90 | 51.10 | 51.44 | 834,291 | +1.33(+2.66%) |
Feb 24, 2021 | 50.20 | 50.60 | 49.41 | 50.11 | 342,472 | +0.20(+0.41%) |
Feb 23, 2021 | 51.96 | 51.96 | 49.28 | 49.91 | 374,063 | -2.20(-4.21%) |
Feb 22, 2021 | 50.89 | 52.49 | 50.34 | 52.10 | 225,562 | +0.80(+1.55%) |
Feb 19, 2021 | 50.79 | 52.02 | 50.43 | 51.30 | 409,454 | +0.94(+1.87%) |
Feb 18, 2021 | 50.69 | 51.32 | 49.65 | 50.36 | 264,506 | -0.40(-0.78%) |
Feb 17, 2021 | 51.49 | 51.49 | 49.61 | 50.76 | 305,169 | -1.16(-2.23%) |
Feb 16, 2021 | 52.27 | 52.61 | 51.29 | 51.92 | 244,863 | -0.22(-0.43%) |
Feb 12, 2021 | 52.46 | 53.11 | 51.96 | 52.14 | 231,238 | -0.32(-0.61%) |
Feb 11, 2021 | 53.42 | 53.65 | 50.84 | 52.46 | 315,012 | -0.50(-0.95%) |
Feb 10, 2021 | 53.42 | 54.00 | 52.26 | 52.96 | 378,868 | +0.01(+0.02%) |
Feb 09, 2021 | 53.71 | 53.90 | 52.27 | 52.95 | 302,849 | -0.76(-1.41%) |
Feb 08, 2021 | 52.35 | 53.78 | 51.96 | 53.71 | 315,207 | +1.84(+3.54%) |
Feb 05, 2021 | 50.96 | 51.94 | 49.94 | 51.88 | 233,297 | +1.51(+2.99%) |
Feb 04, 2021 | 48.57 | 50.94 | 48.57 | 50.37 | 327,211 | +1.50(+3.06%) |
Feb 03, 2021 | 48.56 | 49.21 | 46.88 | 48.88 | 495,616 | +0.80(+1.66%) |
Feb 02, 2021 | 45.86 | 48.50 | 45.86 | 48.08 | 516,864 | +3.14(+6.98%) |
Feb 01, 2021 | 43.58 | 45.15 | 43.08 | 44.94 | 235,358 | +1.72(+3.98%) |
Jan 29, 2021 | 44.34 | 44.59 | 42.68 | 43.22 | 333,267 | -0.77(-1.74%) |
Jan 28, 2021 | 44.13 | 44.99 | 43.34 | 43.99 | 262,402 | +0.29(+0.67%) |
Jan 27, 2021 | 41.74 | 43.97 | 41.57 | 43.70 | 410,057 | +0.67(+1.56%) |
Jan 26, 2021 | 43.18 | 43.53 | 42.74 | 43.03 | 222,405 | +0.23(+0.54%) |
Jan 25, 2021 | 43.18 | 43.54 | 41.31 | 42.80 | 367,326 | -0.68(-1.56%) |
Jan 22, 2021 | 45.38 | 45.38 | 42.51 | 43.48 | 636,368 | -2.21(-4.85%) |
Jan 21, 2021 | 46.35 | 46.36 | 44.32 | 45.69 | 346,156 | -0.64(-1.38%) |
Jan 20, 2021 | 43.33 | 46.56 | 43.33 | 46.33 | 685,901 | +3.15(+7.29%) |
Jan 19, 2021 | 44.10 | 44.50 | 42.21 | 43.18 | 373,170 | -0.33(-0.76%) |
Jan 15, 2021 | 43.22 | 43.73 | 41.86 | 43.51 | 306,395 | -0.42(-0.95%) |
Jan 14, 2021 | 43.28 | 44.85 | 43.28 | 43.93 | 334,808 | +0.97(+2.26%) |
Jan 13, 2021 | 42.46 | 43.66 | 41.86 | 42.96 | 359,415 | +0.85(+2.03%) |
Jan 12, 2021 | 42.70 | 43.23 | 41.41 | 42.11 | 281,863 | -0.23(-0.55%) |
Jan 11, 2021 | 41.90 | 42.44 | 41.23 | 42.34 | 224,879 | +0.16(+0.37%) |
Jan 08, 2021 | 43.56 | 43.56 | 41.15 | 42.18 | 372,081 | -1.14(-2.62%) |
Jan 07, 2021 | 43.87 | 44.11 | 42.46 | 43.32 | 324,667 | -0.54(-1.24%) |
Jan 06, 2021 | 42.91 | 45.01 | 42.53 | 43.86 | 628,510 | +1.59(+3.77%) |
Jan 05, 2021 | 40.78 | 42.87 | 40.78 | 42.27 | 418,760 | +1.86(+4.59%) |
Jan 04, 2021 | 41.38 | 41.65 | 39.57 | 40.42 | 433,018 | -0.82(-1.98%) |
Dec 31, 2020 | 41.23 | 41.23 | 41.23 | 609,629 | -1.33(-3.13%) | |
Dec 30, 2020 | 41.78 | 44.59 | 41.77 | 42.56 | 609,629 | +1.30(+3.15%) |
Dec 29, 2020 | 47.32 | 47.32 | 40.34 | 41.26 | 1,260,391 | -6.28(-13.22%) |
Dec 28, 2020 | 47.07 | 48.55 | 46.56 | 47.54 | 807,875 | +1.20(+2.60%) |
Dec 24, 2020 | 45.83 | 46.74 | 45.43 | 46.34 | 336,458 | +0.69(+1.51%) |
Dec 23, 2020 | 44.40 | 47.04 | 44.40 | 45.65 | 650,506 | +1.54(+3.50%) |
Dec 22, 2020 | 42.11 | 44.11 | 41.77 | 44.11 | 402,079 | +2.30(+5.51%) |
Dec 21, 2020 | 41.15 | 42.03 | 40.23 | 41.80 | 440,596 | -0.18(-0.44%) |
Dec 18, 2020 | 39.86 | 42.36 | 39.86 | 41.99 | 943,690 | +2.17(+5.44%) |
Dec 17, 2020 | 38.67 | 39.88 | 38.45 | 39.82 | 708,570 | +1.49(+3.88%) |
Dec 16, 2020 | 37.58 | 38.52 | 37.33 | 38.34 | 309,322 | +0.76(+2.02%) |
Dec 15, 2020 | 36.76 | 37.62 | 36.57 | 37.58 | 327,331 | +1.04(+2.84%) |
Dec 14, 2020 | 35.74 | 36.58 | 35.55 | 36.54 | 2,256,511 | +1.17(+3.30%) |
Dec 11, 2020 | 34.00 | 35.42 | 33.94 | 35.37 | 484,405 | +1.21(+3.55%) |
Dec 10, 2020 | 33.39 | 34.29 | 33.36 | 34.16 | 171,567 | +0.59(+1.77%) |
Dec 09, 2020 | 33.04 | 34.29 | 32.85 | 33.57 | 263,345 | +0.82(+2.49%) |
Dec 08, 2020 | 32.12 | 32.94 | 32.12 | 32.75 | 161,939 | +0.29(+0.90%) |
Dec 07, 2020 | 33.59 | 33.70 | 32.11 | 32.46 | 436,291 | -1.05(-3.13%) |
Dec 04, 2020 | 32.41 | 33.80 | 31.59 | 33.51 | 344,695 | +1.39(+4.32%) |
Dec 03, 2020 | 31.52 | 32.25 | 31.33 | 32.12 | 215,166 | +0.60(+1.91%) |
Dec 02, 2020 | 32.00 | 32.14 | 31.21 | 31.52 | 325,102 | -0.66(-2.05%) |
Dec 01, 2020 | 32.45 | 32.45 | 31.33 | 32.18 | 254,665 | +0.12(+0.36%) |
Nov 30, 2020 | 31.98 | 32.27 | 31.42 | 32.06 | 354,828 | -0.11(-0.33%) |
Nov 27, 2020 | 32.29 | 32.50 | 31.82 | 32.17 | 148,770 | -0.10(-0.30%) |
Nov 25, 2020 | 31.49 | 32.48 | 31.29 | 32.27 | 433,545 | +0.51(+1.59%) |
Nov 24, 2020 | 32.12 | 32.50 | 31.51 | 31.76 | 367,868 | -0.21(-0.67%) |
Nov 23, 2020 | 31.06 | 32.08 | 30.93 | 31.98 | 365,031 | +1.25(+4.08%) |
Nov 20, 2020 | 30.48 | 30.84 | 29.91 | 30.72 | 675,491 | -0.06(-0.19%) |
Nov 19, 2020 | 31.27 | 31.27 | 30.07 | 30.78 | 206,330 | -0.22(-0.72%) |
Nov 18, 2020 | 30.78 | 32.80 | 30.64 | 31.00 | 500,761 | +0.39(+1.27%) |
Nov 17, 2020 | 29.56 | 30.87 | 29.29 | 30.62 | 278,792 | +0.74(+2.47%) |
Nov 16, 2020 | 29.28 | 30.10 | 28.99 | 29.88 | 430,757 | +0.87(+3.01%) |
Nov 13, 2020 | 28.41 | 29.13 | 28.19 | 29.00 | 223,516 | +0.64(+2.26%) |
Nov 12, 2020 | 29.10 | 29.14 | 27.87 | 28.36 | 324,254 | -1.14(-3.85%) |
Nov 11, 2020 | 30.06 | 30.26 | 28.77 | 29.50 | 358,008 | -0.54(-1.81%) |
Nov 10, 2020 | 27.89 | 30.43 | 27.45 | 30.04 | 615,491 | +2.26(+8.13%) |
Nov 09, 2020 | 27.85 | 28.87 | 27.78 | 27.78 | 324,083 | +0.97(+3.61%) |
Nov 06, 2020 | 27.48 | 27.53 | 26.72 | 26.81 | 145,708 | -0.48(-1.77%) |
Nov 05, 2020 | 26.42 | 27.43 | 26.25 | 27.30 | 242,325 | +0.90(+3.41%) |
Nov 04, 2020 | 25.78 | 26.78 | 25.68 | 26.40 | 153,472 | +0.45(+1.72%) |
Nov 03, 2020 | 26.16 | 26.24 | 25.26 | 25.95 | 200,522 | +0.16(+0.60%) |
Nov 02, 2020 | 26.62 | 26.62 | 24.42 | 25.80 | 407,802 | -0.41(-1.55%) |
Oct 30, 2020 | 26.73 | 26.78 | 25.77 | 26.20 | 314,222 | -0.69(-2.56%) |
Oct 29, 2020 | 24.27 | 27.21 | 24.21 | 26.89 | 527,518 | +2.80(+11.63%) |
Oct 28, 2020 | 24.23 | 24.57 | 23.94 | 24.09 | 178,802 | -0.52(-2.13%) |
Oct 27, 2020 | 24.90 | 25.15 | 24.50 | 24.61 | 137,302 | -0.30(-1.21%) |
Oct 26, 2020 | 25.44 | 25.53 | 24.59 | 24.91 | 136,758 | -0.89(-3.45%) |
Oct 23, 2020 | 25.89 | 25.98 | 25.52 | 25.81 | 127,133 | -0.02(-0.07%) |
Oct 22, 2020 | 25.39 | 25.94 | 25.25 | 25.83 | 147,307 | +0.52(+2.07%) |
Oct 21, 2020 | 25.47 | 25.68 | 25.26 | 25.30 | 151,278 | -0.15(-0.57%) |
Oct 20, 2020 | 25.32 | 25.84 | 25.20 | 25.45 | 155,051 | +0.40(+1.59%) |
Oct 19, 2020 | 24.89 | 25.48 | 24.75 | 25.05 | 188,714 | +0.22(+0.90%) |
Oct 16, 2020 | 24.99 | 25.19 | 24.79 | 24.83 | 135,388 | -0.24(-0.97%) |
Oct 15, 2020 | 24.86 | 25.24 | 24.72 | 25.07 | 142,264 | +0.00(+0.00%) |
Oct 14, 2020 | 25.39 | 25.61 | 24.83 | 25.07 | 190,443 | -0.30(-1.18%) |
Oct 13, 2020 | 25.86 | 26.21 | 25.08 | 25.37 | 225,745 | -0.68(-2.60%) |
Oct 12, 2020 | 25.71 | 26.29 | 25.37 | 26.05 | 248,657 | +0.37(+1.43%) |
Oct 09, 2020 | 25.57 | 26.15 | 25.53 | 25.68 | 290,487 | +0.37(+1.46%) |
Oct 08, 2020 | 25.01 | 25.89 | 24.91 | 25.31 | 316,532 | +0.63(+2.55%) |
Oct 07, 2020 | 24.35 | 25.44 | 24.33 | 24.68 | 512,319 | +0.54(+2.25%) |
Oct 06, 2020 | 23.80 | 24.65 | 23.02 | 24.14 | 595,907 | +0.55(+2.34%) |
Oct 05, 2020 | 21.93 | 23.73 | 21.80 | 23.59 | 895,174 | +2.99(+14.54%) |
Oct 02, 2020 | 20.00 | 20.66 | 19.85 | 20.59 | 114,750 | +0.37(+1.82%) |
Oct 01, 2020 | 20.14 | 20.25 | 19.70 | 20.22 | 126,068 | +0.23(+1.16%) |
Sep 30, 2020 | 20.00 | 20.38 | 19.89 | 19.99 | 137,195 | +0.03(+0.15%) |
Sep 29, 2020 | 20.19 | 20.25 | 19.79 | 19.96 | 106,979 | -0.24(-1.20%) |
Sep 28, 2020 | 19.89 | 20.46 | 19.89 | 20.20 | 127,776 | +0.50(+2.56%) |
Sep 25, 2020 | 19.34 | 19.80 | 19.29 | 19.70 | 145,089 | +0.23(+1.19%) |
Sep 24, 2020 | 19.32 | 19.84 | 19.15 | 19.47 | 181,750 | +0.19(+1.01%) |
Sep 23, 2020 | 19.66 | 19.84 | 19.14 | 19.27 | 342,479 | -0.31(-1.58%) |
Sep 22, 2020 | 19.60 | 19.75 | 19.30 | 19.58 | 175,936 | +0.05(+0.25%) |
Sep 21, 2020 | 20.24 | 20.24 | 19.33 | 19.54 | 243,105 | -1.03(-5.00%) |
Sep 18, 2020 | 20.55 | 20.72 | 20.19 | 20.56 | 582,110 | +0.15(+0.71%) |
Sep 17, 2020 | 20.35 | 20.46 | 20.11 | 20.42 | 202,850 | -0.14(-0.66%) |
Sep 16, 2020 | 20.83 | 20.95 | 20.52 | 20.55 | 192,109 | -0.14(-0.66%) |
Sep 15, 2020 | 20.97 | 21.14 | 20.65 | 20.69 | 118,086 | -0.36(-1.70%) |
Sep 14, 2020 | 20.64 | 21.20 | 20.64 | 21.05 | 133,604 | +0.43(+2.07%) |
Sep 11, 2020 | 21.22 | 21.22 | 20.45 | 20.62 | 130,951 | -0.37(-1.75%) |
Sep 10, 2020 | 21.24 | 21.31 | 20.87 | 20.99 | 128,054 | -0.24(-1.14%) |
Sep 09, 2020 | 21.34 | 21.55 | 21.17 | 21.23 | 133,297 | +0.00(+0.00%) |
Sep 08, 2020 | 21.18 | 21.53 | 21.03 | 21.23 | 195,989 | -0.28(-1.31%) |
Sep 04, 2020 | 22.14 | 22.14 | 21.33 | 21.51 | 136,524 | -0.29(-1.33%) |
Sep 03, 2020 | 22.22 | 22.24 | 21.58 | 21.80 | 151,745 | -0.32(-1.45%) |
Sep 02, 2020 | 21.77 | 22.22 | 21.74 | 22.12 | 122,681 | +0.33(+1.51%) |
Sep 01, 2020 | 22.39 | 22.42 | 21.69 | 21.79 | 158,901 | -0.70(-3.10%) |
Aug 31, 2020 | 22.55 | 22.74 | 22.47 | 22.49 | 267,642 | -0.13(-0.56%) |
Aug 28, 2020 | 22.67 | 22.71 | 22.38 | 22.62 | 242,503 | +0.19(+0.86%) |
Aug 27, 2020 | 21.85 | 22.47 | 21.85 | 22.42 | 169,193 | +0.71(+3.26%) |
Aug 26, 2020 | 21.74 | 21.80 | 21.52 | 21.72 | 76,043 | -0.08(-0.36%) |
Aug 25, 2020 | 22.10 | 22.10 | 21.64 | 21.79 | 85,728 | -0.16(-0.71%) |
Aug 24, 2020 | 22.00 | 22.00 | 21.62 | 21.95 | 142,358 | +0.18(+0.85%) |
Aug 21, 2020 | 21.40 | 21.81 | 21.40 | 21.77 | 193,073 | +0.20(+0.94%) |
Aug 20, 2020 | 21.08 | 21.67 | 21.08 | 21.56 | 82,402 | +0.16(+0.72%) |
Aug 19, 2020 | 21.53 | 21.77 | 21.33 | 21.41 | 115,611 | -0.10(-0.45%) |
Aug 18, 2020 | 21.72 | 21.74 | 21.40 | 21.50 | 77,833 | -0.26(-1.20%) |
Aug 17, 2020 | 21.39 | 21.79 | 21.28 | 21.77 | 91,947 | +0.37(+1.72%) |
Aug 14, 2020 | 21.46 | 21.69 | 21.30 | 21.40 | 114,337 | -0.23(-1.08%) |
Aug 13, 2020 | 21.80 | 22.10 | 21.58 | 21.63 | 99,927 | -0.33(-1.50%) |
Aug 12, 2020 | 21.94 | 22.05 | 21.72 | 21.96 | 71,986 | +0.34(+1.57%) |
Aug 11, 2020 | 22.15 | 22.26 | 21.56 | 21.62 | 165,781 | -0.23(-1.06%) |
Aug 10, 2020 | 21.22 | 21.96 | 21.11 | 21.85 | 167,172 | +0.70(+3.30%) |
Aug 07, 2020 | 20.47 | 21.18 | 20.47 | 21.15 | 99,065 | +0.70(+3.41%) |
Aug 06, 2020 | 20.92 | 21.06 | 20.27 | 20.46 | 132,262 | -0.43(-2.04%) |
Aug 05, 2020 | 20.20 | 21.22 | 20.01 | 20.88 | 278,985 | +0.87(+4.36%) |
Aug 04, 2020 | 19.42 | 20.03 | 19.42 | 20.01 | 136,234 | +0.43(+2.18%) |