Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 11.51 | 11.91 | 11.50 | 11.85 | 2,428,122 | +0.29(+2.52%) |
Aug 30, 2021 | 11.74 | 11.80 | 11.45 | 11.56 | 1,573,516 | -0.18(-1.54%) |
Aug 27, 2021 | 11.62 | 12.20 | 11.50 | 11.74 | 2,025,795 | +0.13(+1.12%) |
Aug 26, 2021 | 11.74 | 11.94 | 11.39 | 11.61 | 1,888,083 | -0.18(-1.54%) |
Aug 25, 2021 | 11.50 | 11.83 | 11.31 | 11.79 | 1,976,596 | +0.25(+2.19%) |
Aug 24, 2021 | 11.66 | 11.76 | 11.31 | 11.54 | 1,477,800 | -0.10(-0.83%) |
Aug 23, 2021 | 11.56 | 11.90 | 11.50 | 11.64 | 1,530,704 | +0.25(+2.16%) |
Aug 20, 2021 | 11.17 | 11.70 | 11.12 | 11.39 | 1,432,574 | +0.15(+1.33%) |
Aug 19, 2021 | 11.66 | 11.75 | 11.23 | 11.24 | 1,494,667 | -0.47(-4.04%) |
Aug 18, 2021 | 12.09 | 12.16 | 11.70 | 11.72 | 1,211,048 | -0.41(-3.37%) |
Aug 17, 2021 | 11.73 | 12.21 | 11.58 | 12.12 | 1,307,033 | +0.30(+2.52%) |
Aug 16, 2021 | 11.92 | 12.24 | 11.67 | 11.83 | 2,495,215 | -0.14(-1.14%) |
Aug 13, 2021 | 12.19 | 12.32 | 11.83 | 11.96 | 1,333,714 | -0.23(-1.91%) |
Aug 12, 2021 | 12.32 | 12.47 | 12.12 | 12.20 | 1,782,297 | -0.15(-1.21%) |
Aug 11, 2021 | 12.51 | 12.75 | 12.11 | 12.34 | 2,828,978 | -0.63(-4.89%) |
Aug 10, 2021 | 11.56 | 13.05 | 11.48 | 12.98 | 7,026,323 | +1.22(+10.35%) |
Aug 09, 2021 | 12.55 | 12.68 | 11.73 | 11.76 | 14,715,561 | -4.45(-27.45%) |
Aug 06, 2021 | 16.82 | 16.84 | 16.10 | 16.21 | 1,233,625 | -0.54(-3.25%) |
Aug 05, 2021 | 16.04 | 16.88 | 16.03 | 16.76 | 1,255,719 | +0.56(+3.48%) |
Aug 04, 2021 | 16.13 | 16.67 | 16.06 | 16.19 | 1,085,814 | -0.07(-0.44%) |
Aug 03, 2021 | 16.59 | 16.64 | 16.14 | 16.26 | 1,849,023 | -0.32(-1.91%) |
Aug 02, 2021 | 16.63 | 16.72 | 16.32 | 16.58 | 1,352,616 | +0.11(+0.67%) |
Jul 30, 2021 | 16.55 | 16.94 | 16.41 | 16.47 | 1,112,509 | -0.15(-0.90%) |
Jul 29, 2021 | 16.98 | 17.26 | 16.51 | 16.62 | 1,262,636 | -0.22(-1.31%) |
Jul 28, 2021 | 16.99 | 17.39 | 16.59 | 16.84 | 1,950,136 | +0.05(+0.31%) |
Jul 27, 2021 | 16.83 | 16.94 | 16.43 | 16.79 | 810,048 | -0.17(-0.99%) |
Jul 26, 2021 | 16.83 | 17.27 | 16.69 | 16.96 | 707,763 | +0.13(+0.77%) |
Jul 23, 2021 | 17.45 | 17.49 | 16.63 | 16.83 | 1,257,595 | -0.65(-3.71%) |
Jul 22, 2021 | 17.65 | 17.78 | 17.27 | 17.47 | 1,077,954 | -0.33(-1.86%) |
Jul 21, 2021 | 17.82 | 18.11 | 17.54 | 17.80 | 911,291 | +0.10(+0.59%) |
Jul 20, 2021 | 17.16 | 17.80 | 17.12 | 17.70 | 1,197,832 | +0.45(+2.59%) |
Jul 19, 2021 | 16.86 | 17.60 | 16.85 | 17.25 | 1,120,598 | -0.09(-0.52%) |
Jul 16, 2021 | 17.88 | 18.06 | 17.31 | 17.34 | 1,501,086 | -0.49(-2.72%) |
Jul 15, 2021 | 17.98 | 18.33 | 17.41 | 17.83 | 1,400,083 | -0.16(-0.86%) |
Jul 14, 2021 | 18.68 | 18.76 | 17.97 | 17.99 | 1,601,384 | -0.71(-3.78%) |
Jul 13, 2021 | 19.16 | 19.34 | 18.67 | 18.69 | 1,022,740 | -0.60(-3.12%) |
Jul 12, 2021 | 19.77 | 19.89 | 19.27 | 19.29 | 1,023,478 | -0.51(-2.55%) |
Jul 09, 2021 | 19.71 | 20.25 | 19.60 | 19.80 | 1,310,970 | +0.09(+0.46%) |
Jul 08, 2021 | 19.83 | 20.38 | 19.62 | 19.71 | 1,427,752 | -0.45(-2.22%) |
Jul 07, 2021 | 20.09 | 20.43 | 19.82 | 20.16 | 1,366,304 | +0.06(+0.29%) |
Jul 06, 2021 | 20.32 | 20.56 | 19.96 | 20.10 | 1,133,922 | -0.22(-1.08%) |
Jul 02, 2021 | 20.95 | 21.09 | 20.30 | 20.32 | 1,331,471 | -0.68(-3.24%) |
Jul 01, 2021 | 20.26 | 21.17 | 20.24 | 21.00 | 2,078,506 | +0.29(+1.38%) |
Jun 30, 2021 | 19.44 | 20.95 | 19.37 | 20.71 | 2,362,160 | +1.23(+6.32%) |
Jun 29, 2021 | 20.14 | 20.27 | 19.20 | 19.48 | 2,618,199 | -0.71(-3.50%) |
Jun 28, 2021 | 20.26 | 20.41 | 19.74 | 20.19 | 4,144,316 | +0.17(+0.84%) |
Jun 25, 2021 | 21.05 | 21.05 | 19.77 | 20.02 | 18,569,050 | -0.92(-4.39%) |
Jun 24, 2021 | 20.95 | 21.30 | 20.67 | 20.94 | 2,349,216 | -0.03(-0.12%) |
Jun 23, 2021 | 21.15 | 21.43 | 20.83 | 20.96 | 1,039,269 | -0.27(-1.25%) |
Jun 22, 2021 | 21.48 | 21.52 | 20.73 | 21.23 | 1,335,014 | -0.25(-1.18%) |
Jun 21, 2021 | 21.39 | 21.75 | 21.24 | 21.48 | 1,468,686 | +0.01(+0.06%) |
Jun 18, 2021 | 21.13 | 21.65 | 20.87 | 21.47 | 1,884,609 | +0.11(+0.52%) |
Jun 17, 2021 | 21.11 | 21.63 | 21.03 | 21.36 | 819,814 | +0.13(+0.61%) |
Jun 16, 2021 | 21.11 | 21.52 | 20.69 | 21.23 | 1,342,951 | -0.03(-0.15%) |
Jun 15, 2021 | 21.61 | 21.81 | 21.17 | 21.26 | 2,868,884 | -0.45(-2.09%) |
Jun 14, 2021 | 21.91 | 23.05 | 21.50 | 21.72 | 3,496,523 | -0.37(-1.67%) |
Jun 11, 2021 | 22.18 | 22.26 | 21.57 | 22.09 | 1,928,527 | +0.14(+0.62%) |
Jun 10, 2021 | 21.37 | 22.34 | 21.26 | 21.95 | 2,001,686 | +0.60(+2.79%) |
Jun 09, 2021 | 21.24 | 22.21 | 20.98 | 21.35 | 3,682,185 | +0.10(+0.49%) |
Jun 08, 2021 | 20.99 | 21.32 | 20.36 | 21.25 | 2,313,210 | +0.54(+2.60%) |
Jun 07, 2021 | 21.00 | 21.09 | 19.59 | 20.71 | 5,916,049 | +0.69(+3.43%) |
Jun 04, 2021 | 20.07 | 20.29 | 19.73 | 20.03 | 865,697 | +0.14(+0.72%) |
Jun 03, 2021 | 19.99 | 20.22 | 19.50 | 19.88 | 1,223,260 | -0.28(-1.41%) |
Jun 02, 2021 | 20.14 | 20.40 | 19.91 | 20.17 | 1,232,374 | +0.02(+0.10%) |
Jun 01, 2021 | 20.11 | 20.53 | 20.02 | 20.15 | 1,409,309 | -0.01(-0.03%) |
May 28, 2021 | 20.60 | 21.20 | 20.13 | 20.16 | 1,252,693 | -0.39(-1.89%) |
May 27, 2021 | 20.08 | 20.60 | 19.79 | 20.54 | 1,534,106 | +0.45(+2.22%) |
May 26, 2021 | 19.85 | 20.28 | 19.77 | 20.10 | 849,734 | +0.33(+1.67%) |
May 25, 2021 | 19.99 | 20.08 | 19.71 | 19.77 | 1,144,320 | -0.05(-0.26%) |
May 24, 2021 | 20.55 | 20.55 | 19.73 | 19.82 | 1,086,290 | -0.62(-3.01%) |
May 21, 2021 | 20.09 | 20.64 | 19.85 | 20.43 | 2,105,086 | +0.54(+2.70%) |
May 20, 2021 | 19.12 | 20.07 | 19.12 | 19.90 | 1,792,059 | +0.84(+4.38%) |
May 19, 2021 | 19.61 | 19.76 | 19.01 | 19.06 | 1,533,791 | -0.80(-4.04%) |
May 18, 2021 | 19.42 | 20.30 | 19.34 | 19.86 | 1,538,270 | +0.49(+2.54%) |
May 17, 2021 | 19.43 | 19.88 | 19.21 | 19.37 | 1,192,957 | -0.27(-1.35%) |
May 14, 2021 | 19.00 | 19.91 | 18.61 | 19.64 | 2,048,302 | +0.65(+3.45%) |
May 13, 2021 | 19.43 | 19.74 | 18.74 | 18.98 | 1,434,992 | -0.35(-1.81%) |
May 12, 2021 | 19.04 | 19.75 | 18.92 | 19.33 | 1,695,735 | +0.23(+1.19%) |
May 11, 2021 | 17.63 | 19.28 | 17.63 | 19.11 | 1,524,922 | +0.71(+3.87%) |
May 10, 2021 | 19.63 | 19.66 | 18.28 | 18.39 | 2,362,344 | -1.35(-6.82%) |
May 07, 2021 | 19.42 | 19.85 | 19.14 | 19.74 | 1,664,530 | +0.52(+2.73%) |
May 06, 2021 | 18.92 | 19.26 | 18.26 | 19.22 | 1,857,507 | +0.30(+1.57%) |
May 05, 2021 | 19.45 | 19.68 | 18.86 | 18.92 | 1,322,233 | -0.45(-2.31%) |
May 04, 2021 | 18.91 | 19.39 | 18.34 | 19.37 | 1,462,487 | +0.19(+1.01%) |
May 03, 2021 | 19.54 | 19.73 | 18.91 | 19.17 | 1,091,183 | -0.26(-1.33%) |
Apr 30, 2021 | 19.46 | 19.90 | 19.26 | 19.43 | 1,158,772 | -0.15(-0.76%) |
Apr 29, 2021 | 19.72 | 19.85 | 19.04 | 19.58 | 1,355,317 | -0.10(-0.53%) |
Apr 28, 2021 | 19.18 | 19.83 | 19.05 | 19.68 | 1,713,308 | +0.31(+1.60%) |
Apr 27, 2021 | 19.33 | 19.54 | 19.15 | 19.37 | 1,649,740 | +0.28(+1.46%) |
Apr 26, 2021 | 18.78 | 19.15 | 18.33 | 19.09 | 1,452,497 | +0.54(+2.90%) |
Apr 23, 2021 | 18.46 | 18.67 | 18.23 | 18.56 | 865,875 | -0.08(-0.45%) |
Apr 22, 2021 | 18.15 | 18.75 | 17.84 | 18.64 | 1,354,121 | +0.43(+2.35%) |
Apr 21, 2021 | 17.82 | 18.24 | 17.32 | 18.21 | 1,855,014 | +0.17(+0.93%) |
Apr 20, 2021 | 17.81 | 18.43 | 17.64 | 18.04 | 1,527,304 | -0.08(-0.43%) |
Apr 19, 2021 | 18.10 | 18.81 | 17.90 | 18.12 | 1,768,315 | -0.19(-1.06%) |
Apr 16, 2021 | 19.00 | 19.33 | 18.13 | 18.32 | 3,786,505 | -0.93(-4.85%) |
Apr 15, 2021 | 19.37 | 19.66 | 18.83 | 19.25 | 1,696,022 | +0.12(+0.61%) |
Apr 14, 2021 | 18.34 | 19.39 | 18.33 | 19.13 | 2,444,936 | +0.78(+4.27%) |
Apr 13, 2021 | 18.08 | 18.37 | 17.65 | 18.35 | 1,793,362 | +0.23(+1.25%) |
Apr 12, 2021 | 18.11 | 18.35 | 17.62 | 18.12 | 1,769,964 | -0.12(-0.64%) |
Apr 09, 2021 | 18.58 | 18.61 | 18.04 | 18.24 | 1,905,913 | -0.46(-2.46%) |
Apr 08, 2021 | 19.37 | 19.44 | 18.59 | 18.70 | 1,759,116 | -0.74(-3.83%) |
Apr 07, 2021 | 19.44 | 19.69 | 19.33 | 19.44 | 1,713,210 | -0.09(-0.46%) |
Apr 06, 2021 | 19.90 | 20.03 | 19.42 | 19.53 | 2,507,716 | -0.61(-3.02%) |
Apr 05, 2021 | 19.54 | 20.18 | 19.46 | 20.14 | 2,306,251 | +0.69(+3.53%) |
Apr 01, 2021 | 19.59 | 20.08 | 19.14 | 19.46 | 1,912,552 | -0.07(-0.36%) |
Mar 31, 2021 | 18.66 | 19.66 | 18.54 | 19.53 | 3,361,701 | +0.99(+5.35%) |
Mar 30, 2021 | 19.17 | 19.48 | 18.45 | 18.54 | 5,849,013 | -1.50(-7.50%) |
Mar 29, 2021 | 20.40 | 21.52 | 19.99 | 20.04 | 8,495,727 | +0.62(+3.20%) |
Mar 26, 2021 | 19.46 | 19.69 | 18.76 | 19.42 | 2,643,019 | +0.24(+1.25%) |
Mar 25, 2021 | 18.21 | 19.54 | 17.77 | 19.18 | 3,000,835 | +0.86(+4.70%) |
Mar 24, 2021 | 19.04 | 19.29 | 18.29 | 18.32 | 2,262,671 | -0.66(-3.48%) |
Mar 23, 2021 | 20.38 | 20.38 | 18.87 | 18.98 | 2,744,480 | -1.15(-5.70%) |
Mar 22, 2021 | 20.52 | 21.11 | 20.10 | 20.12 | 2,318,004 | -0.33(-1.61%) |
Mar 19, 2021 | 19.94 | 20.55 | 19.62 | 20.45 | 2,067,107 | +0.84(+4.26%) |
Mar 18, 2021 | 20.13 | 20.17 | 19.43 | 19.62 | 1,708,993 | -0.46(-2.29%) |
Mar 17, 2021 | 20.21 | 20.39 | 19.46 | 20.08 | 2,927,181 | -0.90(-4.29%) |
Mar 16, 2021 | 21.52 | 21.52 | 20.33 | 20.98 | 2,622,738 | -0.56(-2.59%) |
Mar 15, 2021 | 21.24 | 21.78 | 21.05 | 21.54 | 2,668,587 | +0.53(+2.53%) |
Mar 12, 2021 | 20.71 | 21.04 | 20.18 | 21.00 | 1,780,077 | +0.23(+1.12%) |
Mar 11, 2021 | 21.54 | 21.55 | 20.50 | 20.77 | 3,605,372 | -0.27(-1.26%) |
Mar 10, 2021 | 22.22 | 22.34 | 20.69 | 21.04 | 9,554,702 | +1.58(+8.12%) |
Mar 09, 2021 | 18.55 | 19.63 | 18.42 | 19.46 | 3,477,145 | +1.16(+6.34%) |
Mar 08, 2021 | 18.69 | 19.21 | 18.26 | 18.30 | 1,600,511 | -0.28(-1.50%) |
Mar 05, 2021 | 18.20 | 18.63 | 16.96 | 18.58 | 2,637,615 | +0.48(+2.65%) |
Mar 04, 2021 | 18.85 | 19.15 | 17.90 | 18.10 | 2,773,284 | -0.91(-4.77%) |
Mar 03, 2021 | 19.85 | 20.18 | 18.98 | 19.00 | 2,500,381 | -0.95(-4.74%) |
Mar 02, 2021 | 19.17 | 20.04 | 18.98 | 19.95 | 4,605,866 | +0.47(+2.39%) |
Mar 01, 2021 | 20.33 | 20.77 | 19.17 | 19.48 | 4,708,619 | -0.66(-3.28%) |
Feb 26, 2021 | 18.29 | 20.17 | 17.77 | 20.14 | 9,106,512 | +1.93(+10.60%) |
Feb 25, 2021 | 16.79 | 18.36 | 16.58 | 18.21 | 12,826,982 | +1.42(+8.49%) |
Feb 24, 2021 | 17.03 | 17.29 | 16.59 | 16.79 | 5,456,355 | +0.19(+1.17%) |
Feb 23, 2021 | 16.52 | 17.13 | 15.70 | 16.59 | 6,913,036 | -0.29(-1.73%) |
Feb 22, 2021 | 17.31 | 17.55 | 16.85 | 16.88 | 3,935,316 | -0.40(-2.29%) |
Feb 19, 2021 | 17.68 | 17.69 | 17.21 | 17.28 | 6,941,669 | -0.17(-1.00%) |
Feb 18, 2021 | 18.20 | 18.28 | 17.39 | 17.45 | 6,873,631 | -0.69(-3.82%) |
Feb 17, 2021 | 18.52 | 19.40 | 17.95 | 18.15 | 10,491,049 | -0.27(-1.48%) |
Feb 16, 2021 | 21.70 | 22.25 | 16.91 | 18.42 | 27,848,368 | -11.22(-37.85%) |
Feb 12, 2021 | 29.48 | 30.08 | 28.92 | 29.64 | 1,191,350 | -0.01(-0.02%) |
Feb 11, 2021 | 30.28 | 30.50 | 28.92 | 29.64 | 1,229,088 | -0.49(-1.61%) |
Feb 10, 2021 | 30.32 | 30.56 | 29.48 | 30.13 | 1,147,104 | -0.01(-0.04%) |
Feb 09, 2021 | 31.16 | 31.37 | 30.05 | 30.14 | 1,161,225 | -0.87(-2.82%) |
Feb 08, 2021 | 31.16 | 31.68 | 30.63 | 31.02 | 1,582,901 | +0.12(+0.40%) |
Feb 05, 2021 | 30.71 | 31.01 | 30.46 | 30.89 | 1,499,223 | +0.27(+0.89%) |
Feb 04, 2021 | 30.27 | 30.71 | 29.73 | 30.62 | 1,301,956 | +0.54(+1.79%) |
Feb 03, 2021 | 30.27 | 31.00 | 30.06 | 30.08 | 1,211,034 | +0.03(+0.09%) |
Feb 02, 2021 | 29.79 | 30.38 | 29.37 | 30.06 | 2,113,107 | +0.43(+1.46%) |
Feb 01, 2021 | 29.41 | 29.76 | 28.63 | 29.62 | 1,418,951 | +0.77(+2.67%) |
Jan 29, 2021 | 28.96 | 29.98 | 28.43 | 28.85 | 1,888,466 | -0.29(-1.00%) |
Jan 28, 2021 | 30.60 | 30.76 | 29.02 | 29.15 | 1,894,792 | -1.15(-3.78%) |
Jan 27, 2021 | 29.22 | 30.43 | 28.92 | 30.29 | 3,486,640 | +0.45(+1.52%) |
Jan 26, 2021 | 31.25 | 31.35 | 29.53 | 29.84 | 1,741,883 | -1.31(-4.22%) |
Jan 25, 2021 | 31.17 | 31.22 | 29.90 | 31.15 | 2,414,984 | +0.95(+3.13%) |
Jan 22, 2021 | 29.80 | 30.38 | 29.80 | 30.21 | 1,955,167 | -0.13(-0.43%) |
Jan 21, 2021 | 31.02 | 31.16 | 30.29 | 30.34 | 1,471,919 | -0.67(-2.17%) |
Jan 20, 2021 | 32.36 | 32.53 | 30.67 | 31.01 | 2,262,358 | -1.06(-3.29%) |
Jan 19, 2021 | 33.39 | 33.55 | 32.01 | 32.07 | 2,055,357 | -0.66(-2.02%) |
Jan 15, 2021 | 33.55 | 34.20 | 32.67 | 32.73 | 1,683,114 | -0.85(-2.55%) |
Jan 14, 2021 | 32.52 | 33.86 | 32.23 | 33.58 | 1,329,451 | +1.53(+4.77%) |
Jan 13, 2021 | 34.03 | 34.31 | 31.92 | 32.05 | 1,664,240 | -1.84(-5.43%) |
Jan 12, 2021 | 32.80 | 34.77 | 32.80 | 33.89 | 4,176,828 | +1.25(+3.83%) |
Jan 11, 2021 | 32.13 | 32.82 | 30.17 | 32.64 | 2,765,433 | +1.20(+3.83%) |
Jan 08, 2021 | 31.42 | 32.09 | 30.62 | 31.44 | 1,388,519 | +0.12(+0.37%) |
Jan 07, 2021 | 29.64 | 31.50 | 29.47 | 31.32 | 1,553,387 | +2.24(+7.71%) |
Jan 06, 2021 | 28.93 | 29.68 | 28.65 | 29.08 | 1,229,016 | -0.02(-0.07%) |
Jan 05, 2021 | 28.92 | 29.36 | 28.42 | 29.10 | 1,595,186 | +0.17(+0.60%) |
Jan 04, 2021 | 28.13 | 29.11 | 27.75 | 28.92 | 1,660,312 | +0.90(+3.21%) |
Dec 31, 2020 | 28.02 | 28.02 | 28.02 | 1,347,203 | -0.54(-1.90%) | |
Dec 30, 2020 | 28.78 | 29.31 | 28.06 | 28.57 | 1,347,203 | +0.01(+0.02%) |
Dec 29, 2020 | 29.60 | 29.92 | 28.29 | 28.56 | 1,879,999 | -1.07(-3.61%) |
Dec 28, 2020 | 29.84 | 31.06 | 29.34 | 29.63 | 2,637,240 | +0.14(+0.46%) |
Dec 24, 2020 | 29.83 | 30.02 | 29.11 | 29.49 | 457,950 | -0.30(-1.02%) |
Dec 23, 2020 | 29.71 | 30.12 | 29.07 | 29.80 | 878,259 | +0.24(+0.81%) |
Dec 22, 2020 | 30.04 | 30.58 | 29.29 | 29.56 | 1,351,024 | -0.36(-1.19%) |
Dec 21, 2020 | 28.71 | 30.04 | 27.91 | 29.92 | 1,537,799 | +0.95(+3.29%) |
Dec 18, 2020 | 29.09 | 29.53 | 28.71 | 28.96 | 2,781,670 | -0.03(-0.09%) |
Dec 17, 2020 | 28.85 | 29.08 | 28.40 | 28.99 | 1,380,958 | +0.20(+0.70%) |
Dec 16, 2020 | 28.94 | 29.00 | 28.08 | 28.79 | 1,362,334 | +0.06(+0.20%) |
Dec 15, 2020 | 29.00 | 29.82 | 28.43 | 28.73 | 1,616,964 | -0.12(-0.43%) |
Dec 14, 2020 | 28.15 | 30.04 | 28.04 | 28.85 | 3,311,401 | +1.35(+4.92%) |
Dec 11, 2020 | 27.61 | 28.00 | 26.88 | 27.50 | 1,692,995 | -0.10(-0.35%) |
Dec 10, 2020 | 27.78 | 28.35 | 27.45 | 27.60 | 2,148,312 | +0.00(+0.00%) |
Dec 09, 2020 | 28.61 | 29.07 | 27.53 | 27.60 | 2,469,703 | -1.16(-4.03%) |
Dec 08, 2020 | 29.42 | 29.47 | 27.98 | 28.76 | 3,120,845 | -0.65(-2.20%) |
Dec 07, 2020 | 30.44 | 30.91 | 29.11 | 29.40 | 1,937,267 | -0.98(-3.24%) |
Dec 04, 2020 | 30.34 | 31.08 | 30.19 | 30.39 | 1,013,635 | -0.04(-0.13%) |
Dec 03, 2020 | 29.84 | 30.76 | 29.73 | 30.43 | 1,170,220 | +0.51(+1.71%) |
Dec 02, 2020 | 29.66 | 30.25 | 29.34 | 29.92 | 1,996,686 | +0.21(+0.70%) |
Dec 01, 2020 | 28.85 | 29.89 | 28.56 | 29.71 | 1,190,738 | +1.15(+4.04%) |
Nov 30, 2020 | 28.73 | 28.85 | 28.07 | 28.56 | 1,419,426 | +0.02(+0.07%) |
Nov 27, 2020 | 28.21 | 29.00 | 28.18 | 28.54 | 817,856 | +0.54(+1.92%) |
Nov 25, 2020 | 27.80 | 28.17 | 27.33 | 28.00 | 970,095 | +0.38(+1.38%) |
Nov 24, 2020 | 27.85 | 27.98 | 27.33 | 27.62 | 2,158,873 | -0.06(-0.21%) |
Nov 23, 2020 | 27.95 | 28.23 | 27.61 | 27.67 | 1,802,451 | -0.22(-0.79%) |
Nov 20, 2020 | 28.50 | 28.55 | 27.62 | 27.90 | 2,375,752 | -0.71(-2.47%) |
Nov 19, 2020 | 29.02 | 29.33 | 28.35 | 28.60 | 1,624,930 | -0.17(-0.61%) |
Nov 18, 2020 | 30.12 | 30.23 | 28.74 | 28.78 | 1,695,395 | -1.25(-4.16%) |
Nov 17, 2020 | 29.91 | 30.13 | 29.53 | 30.03 | 883,465 | -0.03(-0.09%) |
Nov 16, 2020 | 30.14 | 30.36 | 29.53 | 30.05 | 966,970 | +0.25(+0.85%) |
Nov 13, 2020 | 29.54 | 29.99 | 29.35 | 29.80 | 805,659 | +0.39(+1.32%) |
Nov 12, 2020 | 29.38 | 30.36 | 29.02 | 29.41 | 1,079,320 | -0.05(-0.15%) |
Nov 11, 2020 | 30.63 | 30.63 | 29.05 | 29.46 | 1,438,219 | -0.73(-2.42%) |
Nov 10, 2020 | 30.30 | 30.58 | 29.19 | 30.19 | 1,791,447 | +0.10(+0.32%) |
Nov 09, 2020 | 30.34 | 31.09 | 29.90 | 30.09 | 1,885,030 | +0.37(+1.24%) |
Nov 06, 2020 | 31.29 | 31.50 | 29.31 | 29.72 | 3,889,953 | -1.90(-6.02%) |
Nov 05, 2020 | 31.31 | 32.91 | 29.04 | 31.63 | 11,617,140 | -6.30(-16.60%) |
Nov 04, 2020 | 36.06 | 38.42 | 35.85 | 37.92 | 1,787,298 | +2.59(+7.33%) |
Nov 03, 2020 | 34.43 | 35.82 | 34.43 | 35.33 | 1,232,196 | +0.95(+2.75%) |
Nov 02, 2020 | 33.98 | 35.78 | 33.78 | 34.38 | 1,796,024 | +0.89(+2.67%) |
Oct 30, 2020 | 34.22 | 34.84 | 33.33 | 33.49 | 962,220 | -0.76(-2.23%) |
Oct 29, 2020 | 34.06 | 34.71 | 33.26 | 34.26 | 1,139,771 | +0.26(+0.76%) |
Oct 28, 2020 | 34.38 | 34.64 | 33.50 | 34.00 | 775,072 | -0.80(-2.31%) |
Oct 27, 2020 | 35.20 | 35.20 | 34.16 | 34.80 | 706,472 | +0.14(+0.39%) |
Oct 26, 2020 | 35.87 | 35.97 | 33.96 | 34.66 | 760,599 | -1.30(-3.62%) |
Oct 23, 2020 | 36.27 | 36.27 | 35.49 | 35.97 | 514,306 | +0.01(+0.04%) |
Oct 22, 2020 | 35.09 | 35.97 | 35.09 | 35.95 | 710,760 | +0.76(+2.15%) |
Oct 21, 2020 | 35.62 | 36.27 | 35.11 | 35.19 | 1,082,507 | -0.43(-1.20%) |
Oct 20, 2020 | 36.39 | 36.41 | 34.94 | 35.62 | 1,186,228 | +0.29(+0.83%) |
Oct 19, 2020 | 36.65 | 36.74 | 35.23 | 35.33 | 858,023 | -1.00(-2.76%) |
Oct 16, 2020 | 35.78 | 37.16 | 35.63 | 36.33 | 991,711 | +0.53(+1.48%) |
Oct 15, 2020 | 35.69 | 36.48 | 35.60 | 35.80 | 994,783 | -0.33(-0.91%) |
Oct 14, 2020 | 36.80 | 37.03 | 35.98 | 36.13 | 850,601 | -0.62(-1.69%) |
Oct 13, 2020 | 37.56 | 37.78 | 36.51 | 36.76 | 861,663 | -1.06(-2.81%) |
Oct 12, 2020 | 37.58 | 38.25 | 37.31 | 37.82 | 793,143 | +0.51(+1.37%) |
Oct 09, 2020 | 37.34 | 38.11 | 37.05 | 37.31 | 649,560 | -0.08(-0.23%) |
Oct 08, 2020 | 37.86 | 37.86 | 36.17 | 37.39 | 1,025,844 | +0.00(+0.00%) |
Oct 07, 2020 | 36.50 | 37.78 | 36.46 | 37.39 | 1,086,518 | +1.08(+2.96%) |
Oct 06, 2020 | 36.53 | 36.92 | 35.88 | 36.31 | 760,338 | -0.03(-0.07%) |
Oct 05, 2020 | 33.72 | 36.53 | 33.72 | 36.34 | 1,375,101 | +2.89(+8.64%) |
Oct 02, 2020 | 34.59 | 35.01 | 33.32 | 33.45 | 1,264,844 | -1.42(-4.09%) |
Oct 01, 2020 | 35.18 | 35.68 | 34.35 | 34.88 | 1,720,395 | -0.06(-0.19%) |
Sep 30, 2020 | 35.71 | 36.30 | 34.86 | 34.94 | 1,052,977 | -0.68(-1.91%) |
Sep 29, 2020 | 36.10 | 36.85 | 35.56 | 35.62 | 722,034 | -0.58(-1.61%) |
Sep 28, 2020 | 37.19 | 37.25 | 35.69 | 36.20 | 852,304 | -0.74(-2.00%) |
Sep 25, 2020 | 35.87 | 37.10 | 35.80 | 36.94 | 988,931 | +0.89(+2.46%) |
Sep 24, 2020 | 35.84 | 36.39 | 34.56 | 36.06 | 1,048,181 | -0.18(-0.50%) |
Sep 23, 2020 | 36.08 | 37.88 | 35.95 | 36.24 | 1,269,061 | +0.24(+0.67%) |
Sep 22, 2020 | 35.48 | 36.26 | 34.81 | 36.00 | 1,475,667 | +0.70(+1.98%) |
Sep 21, 2020 | 36.20 | 36.82 | 34.99 | 35.30 | 1,253,499 | -1.40(-3.81%) |
Sep 18, 2020 | 36.28 | 36.74 | 35.08 | 36.70 | 1,276,888 | +0.48(+1.32%) |
Sep 17, 2020 | 34.99 | 36.31 | 34.46 | 36.22 | 924,729 | +0.82(+2.32%) |
Sep 16, 2020 | 34.65 | 35.89 | 34.55 | 35.40 | 1,144,486 | +0.93(+2.71%) |
Sep 15, 2020 | 35.18 | 35.58 | 34.38 | 34.46 | 909,173 | -0.56(-1.61%) |
Sep 14, 2020 | 34.97 | 35.59 | 34.48 | 35.03 | 1,173,507 | +0.58(+1.69%) |
Sep 11, 2020 | 35.70 | 36.26 | 34.21 | 34.44 | 914,511 | -1.08(-3.03%) |
Sep 10, 2020 | 37.31 | 37.50 | 35.43 | 35.52 | 782,245 | -1.62(-4.36%) |
Sep 09, 2020 | 36.74 | 37.34 | 36.25 | 37.14 | 562,829 | +0.62(+1.70%) |
Sep 08, 2020 | 35.62 | 38.23 | 35.44 | 36.52 | 1,057,181 | +0.05(+0.14%) |
Sep 04, 2020 | 38.10 | 38.11 | 34.33 | 36.46 | 1,964,739 | -1.65(-4.32%) |
Sep 03, 2020 | 38.41 | 39.68 | 37.67 | 38.11 | 963,127 | -0.36(-0.94%) |
Sep 02, 2020 | 37.29 | 38.69 | 37.08 | 38.47 | 1,144,533 | +1.39(+3.76%) |