Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.17 | 42.57 | 42.17 | 42.49 | 141,975 | +0.26(+0.62%) |
Aug 30, 2021 | 42.34 | 42.62 | 42.20 | 42.23 | 114,381 | -0.11(-0.26%) |
Aug 27, 2021 | 42.52 | 42.64 | 42.30 | 42.34 | 103,250 | -0.19(-0.45%) |
Aug 26, 2021 | 42.70 | 42.86 | 42.37 | 42.53 | 89,376 | -0.26(-0.61%) |
Aug 25, 2021 | 42.75 | 43.00 | 42.69 | 42.79 | 104,127 | +0.10(+0.23%) |
Aug 24, 2021 | 42.37 | 42.85 | 42.37 | 42.69 | 82,565 | +0.31(+0.73%) |
Aug 23, 2021 | 41.80 | 42.39 | 41.80 | 42.38 | 89,694 | +0.49(+1.17%) |
Aug 20, 2021 | 41.52 | 42.08 | 41.52 | 41.89 | 75,973 | +0.13(+0.31%) |
Aug 19, 2021 | 41.80 | 42.01 | 41.51 | 41.76 | 92,590 | -0.32(-0.76%) |
Aug 18, 2021 | 41.80 | 42.23 | 41.66 | 42.08 | 63,760 | +0.28(+0.67%) |
Aug 17, 2021 | 42.05 | 42.24 | 41.80 | 41.80 | 131,518 | -0.42(-0.99%) |
Aug 16, 2021 | 42.47 | 42.48 | 42.14 | 42.22 | 54,998 | -0.46(-1.08%) |
Aug 13, 2021 | 42.94 | 43.04 | 42.66 | 42.68 | 63,410 | -0.06(-0.14%) |
Aug 12, 2021 | 43.09 | 43.15 | 42.66 | 42.74 | 68,287 | -0.36(-0.84%) |
Aug 11, 2021 | 42.39 | 43.19 | 42.37 | 43.10 | 141,246 | +0.62(+1.46%) |
Aug 10, 2021 | 41.80 | 42.67 | 41.80 | 42.48 | 247,635 | +0.59(+1.41%) |
Aug 09, 2021 | 42.14 | 42.16 | 41.78 | 41.89 | 217,172 | -0.27(-0.64%) |
Aug 06, 2021 | 42.40 | 42.79 | 42.16 | 42.16 | 138,860 | -0.12(-0.28%) |
Aug 05, 2021 | 42.33 | 42.70 | 42.21 | 42.28 | 58,750 | +0.02(+0.05%) |
Aug 04, 2021 | 42.29 | 42.73 | 42.15 | 42.26 | 67,833 | -0.35(-0.82%) |
Aug 03, 2021 | 42.01 | 42.88 | 42.01 | 42.61 | 98,596 | +0.21(+0.50%) |
Jul 30, 2021 | 42.40 | 42.40 | 42.40 | 0 | +0.07(+0.17%) | |
Jul 29, 2021 | 42.02 | 42.47 | 42.02 | 42.33 | 66,911 | +0.36(+0.86%) |
Jul 28, 2021 | 42.27 | 42.27 | 41.72 | 41.97 | 69,694 | -0.10(-0.24%) |
Jul 27, 2021 | 41.99 | 42.39 | 41.92 | 42.07 | 87,457 | -0.03(-0.07%) |
Jul 26, 2021 | 42.00 | 42.25 | 41.95 | 42.10 | 49,091 | -0.01(-0.02%) |
Jul 23, 2021 | 42.26 | 42.49 | 42.10 | 42.11 | 69,857 | +0.11(+0.26%) |
Jul 22, 2021 | 42.17 | 42.33 | 41.90 | 42.00 | 61,571 | -0.40(-0.94%) |
Jul 21, 2021 | 42.17 | 42.58 | 42.09 | 42.40 | 64,954 | +0.53(+1.27%) |
Jul 20, 2021 | 41.49 | 42.27 | 41.41 | 41.87 | 86,941 | +0.21(+0.50%) |
Jul 19, 2021 | 42.05 | 42.08 | 41.12 | 41.66 | 145,591 | -0.72(-1.70%) |
Jul 16, 2021 | 42.95 | 43.04 | 42.28 | 42.38 | 79,875 | -0.56(-1.30%) |
Jul 15, 2021 | 42.99 | 43.22 | 42.87 | 42.94 | 41,219 | -0.27(-0.62%) |
Jul 14, 2021 | 42.96 | 43.24 | 42.85 | 43.21 | 68,466 | +0.26(+0.61%) |
Jul 13, 2021 | 43.47 | 43.47 | 42.75 | 42.95 | 75,567 | -0.33(-0.76%) |
Jul 12, 2021 | 42.88 | 43.30 | 42.55 | 43.28 | 56,864 | +0.33(+0.77%) |
Jul 09, 2021 | 42.58 | 43.15 | 42.58 | 42.95 | 156,812 | +0.66(+1.56%) |
Jul 08, 2021 | 42.65 | 42.65 | 42.08 | 42.29 | 210,824 | -0.66(-1.54%) |
Jul 07, 2021 | 43.30 | 43.44 | 42.92 | 42.95 | 100,579 | -0.43(-0.99%) |
Jul 06, 2021 | 43.81 | 43.81 | 43.23 | 43.38 | 108,438 | -0.44(-1.00%) |
Jul 05, 2021 | 43.91 | 44.05 | 43.72 | 43.82 | 29,924 | -0.09(-0.20%) |
Jul 02, 2021 | 43.81 | 44.20 | 43.75 | 43.91 | 120,670 | +0.22(+0.50%) |
Jun 30, 2021 | 43.69 | 43.69 | 43.69 | 0 | -0.32(-0.73%) | |
Jun 29, 2021 | 44.14 | 44.39 | 44.00 | 44.01 | 141,742 | -0.10(-0.23%) |
Jun 28, 2021 | 44.70 | 44.70 | 44.04 | 44.11 | 167,968 | -0.67(-1.50%) |
Jun 25, 2021 | 44.55 | 45.08 | 44.55 | 44.78 | 158,823 | +0.25(+0.56%) |
Jun 24, 2021 | 43.85 | 44.71 | 43.85 | 44.53 | 258,001 | +0.69(+1.57%) |
Jun 23, 2021 | 43.52 | 43.88 | 43.40 | 43.84 | 104,255 | +0.32(+0.74%) |
Jun 22, 2021 | 43.31 | 43.58 | 42.85 | 43.52 | 227,168 | +0.17(+0.39%) |
Jun 21, 2021 | 43.33 | 43.50 | 43.08 | 43.35 | 78,304 | +0.11(+0.25%) |
Jun 18, 2021 | 43.00 | 43.24 | 42.58 | 43.24 | 503,506 | +0.08(+0.19%) |
Jun 17, 2021 | 43.78 | 43.97 | 43.11 | 43.16 | 250,847 | -0.58(-1.33%) |
Jun 16, 2021 | 43.44 | 43.80 | 43.28 | 43.74 | 118,818 | +0.18(+0.41%) |
Jun 15, 2021 | 43.22 | 43.65 | 43.02 | 43.56 | 138,762 | +0.49(+1.14%) |
Jun 14, 2021 | 43.49 | 43.49 | 42.96 | 43.07 | 147,164 | -0.42(-0.97%) |
Jun 11, 2021 | 43.88 | 43.88 | 43.25 | 43.49 | 191,630 | -0.13(-0.30%) |
Jun 10, 2021 | 44.50 | 44.50 | 43.62 | 43.62 | 131,653 | -0.47(-1.07%) |
Jun 09, 2021 | 44.53 | 44.64 | 44.08 | 44.09 | 190,292 | -0.39(-0.88%) |
Jun 08, 2021 | 44.45 | 44.92 | 44.45 | 44.48 | 133,433 | -0.16(-0.36%) |
Jun 07, 2021 | 44.36 | 44.86 | 44.36 | 44.64 | 186,981 | +0.28(+0.63%) |
Jun 04, 2021 | 44.41 | 44.91 | 44.34 | 44.36 | 159,811 | -0.05(-0.11%) |
Jun 03, 2021 | 44.79 | 45.00 | 44.08 | 44.41 | 259,007 | -0.59(-1.31%) |
Jun 02, 2021 | 43.99 | 45.13 | 43.52 | 45.00 | 459,366 | +1.33(+3.05%) |
Jun 01, 2021 | 43.99 | 44.09 | 43.46 | 43.67 | 149,071 | +0.02(+0.05%) |
May 31, 2021 | 43.75 | 43.90 | 43.62 | 43.65 | 67,381 | +0.02(+0.05%) |
May 28, 2021 | 43.75 | 43.84 | 43.24 | 43.63 | 130,172 | +0.20(+0.46%) |
May 27, 2021 | 43.36 | 43.70 | 43.15 | 43.43 | 195,213 | +0.22(+0.51%) |
May 26, 2021 | 42.90 | 43.43 | 42.75 | 43.21 | 145,664 | +0.46(+1.08%) |
May 25, 2021 | 43.00 | 43.25 | 42.75 | 42.75 | 146,036 | -0.25(-0.58%) |
May 21, 2021 | 43.00 | 43.00 | 43.00 | 0 | +0.26(+0.61%) | |
May 20, 2021 | 42.78 | 42.89 | 42.43 | 42.74 | 91,935 | +0.11(+0.26%) |
May 19, 2021 | 42.75 | 42.82 | 42.31 | 42.63 | 92,538 | -0.29(-0.68%) |
May 18, 2021 | 43.06 | 43.36 | 42.84 | 42.92 | 108,559 | -0.22(-0.51%) |
May 17, 2021 | 43.12 | 43.40 | 42.88 | 43.14 | 97,586 | -0.11(-0.25%) |
May 14, 2021 | 43.04 | 43.40 | 42.99 | 43.25 | 101,842 | +0.34(+0.79%) |
May 13, 2021 | 42.55 | 43.13 | 42.55 | 42.91 | 102,714 | +0.26(+0.61%) |
May 12, 2021 | 42.60 | 43.02 | 42.53 | 42.65 | 117,610 | -0.20(-0.47%) |
May 11, 2021 | 43.25 | 43.40 | 42.69 | 42.85 | 206,397 | -0.68(-1.56%) |
May 10, 2021 | 43.60 | 44.30 | 43.52 | 43.53 | 226,671 | -0.07(-0.16%) |
May 07, 2021 | 42.81 | 43.70 | 42.75 | 43.60 | 219,879 | +0.75(+1.75%) |
May 06, 2021 | 42.73 | 42.93 | 42.59 | 42.85 | 81,680 | +0.12(+0.28%) |
May 05, 2021 | 42.70 | 42.95 | 42.50 | 42.73 | 124,203 | +0.03(+0.07%) |
May 04, 2021 | 42.42 | 42.73 | 42.03 | 42.70 | 135,352 | +0.24(+0.57%) |
May 03, 2021 | 42.59 | 42.90 | 42.16 | 42.46 | 100,054 | -0.08(-0.19%) |
Apr 30, 2021 | 42.50 | 42.82 | 42.44 | 42.54 | 261,368 | -0.04(-0.09%) |
Apr 29, 2021 | 42.90 | 43.00 | 42.58 | 42.58 | 128,539 | -0.26(-0.61%) |
Apr 28, 2021 | 42.85 | 43.12 | 42.84 | 42.84 | 117,713 | -0.01(-0.02%) |
Apr 27, 2021 | 42.98 | 43.16 | 42.80 | 42.85 | 134,793 | -0.16(-0.37%) |
Apr 26, 2021 | 43.15 | 43.50 | 42.63 | 43.01 | 231,973 | -0.13(-0.30%) |
Apr 23, 2021 | 42.67 | 43.55 | 42.40 | 43.14 | 418,283 | +0.66(+1.55%) |
Apr 22, 2021 | 40.55 | 42.79 | 40.50 | 42.48 | 900,879 | +2.26(+5.62%) |
Apr 21, 2021 | 39.87 | 40.27 | 39.69 | 40.22 | 187,617 | +0.18(+0.45%) |
Apr 20, 2021 | 40.21 | 40.40 | 39.97 | 40.04 | 181,109 | -0.33(-0.82%) |
Apr 19, 2021 | 39.99 | 40.64 | 39.99 | 40.37 | 165,909 | +0.20(+0.50%) |
Apr 16, 2021 | 40.58 | 40.58 | 40.09 | 40.17 | 204,586 | -0.21(-0.52%) |
Apr 15, 2021 | 40.67 | 40.67 | 40.33 | 40.38 | 92,019 | -0.23(-0.57%) |
Apr 14, 2021 | 40.51 | 40.92 | 40.51 | 40.61 | 112,342 | -0.04(-0.10%) |
Apr 13, 2021 | 40.61 | 40.80 | 40.46 | 40.65 | 111,303 | -0.09(-0.22%) |
Apr 12, 2021 | 40.73 | 40.83 | 40.56 | 40.74 | 109,320 | +0.11(+0.27%) |
Apr 09, 2021 | 40.55 | 40.66 | 40.45 | 40.63 | 162,970 | +0.14(+0.35%) |
Apr 08, 2021 | 40.51 | 40.61 | 40.29 | 40.49 | 135,540 | -0.30(-0.74%) |
Apr 07, 2021 | 40.54 | 40.86 | 40.44 | 40.79 | 185,965 | +0.25(+0.62%) |
Apr 06, 2021 | 40.45 | 40.59 | 40.25 | 40.54 | 111,954 | +0.26(+0.65%) |
Apr 05, 2021 | 40.06 | 40.45 | 40.06 | 40.28 | 81,614 | +0.23(+0.57%) |
Apr 01, 2021 | 40.05 | 40.05 | 40.05 | 0 | +0.02(+0.05%) | |
Mar 31, 2021 | 40.45 | 40.68 | 39.62 | 40.03 | 329,286 | -1.14(-2.77%) |
Mar 30, 2021 | 40.79 | 41.39 | 40.79 | 41.17 | 320,171 | +0.46(+1.13%) |
Mar 29, 2021 | 40.22 | 40.90 | 40.22 | 40.71 | 280,573 | +0.25(+0.62%) |
Mar 26, 2021 | 40.35 | 40.70 | 40.20 | 40.46 | 160,347 | +0.36(+0.90%) |
Mar 25, 2021 | 40.00 | 40.56 | 39.63 | 40.10 | 174,363 | +0.17(+0.43%) |
Mar 24, 2021 | 40.64 | 40.82 | 39.92 | 39.93 | 210,531 | -0.51(-1.26%) |
Mar 23, 2021 | 40.50 | 40.91 | 40.41 | 40.44 | 345,204 | -0.10(-0.25%) |
Mar 22, 2021 | 40.65 | 40.92 | 40.47 | 40.54 | 369,927 | +0.02(+0.05%) |
Mar 19, 2021 | 39.81 | 40.52 | 39.50 | 40.52 | 1,046,038 | +0.47(+1.17%) |
Mar 18, 2021 | 40.41 | 40.41 | 39.98 | 40.05 | 141,939 | -0.10(-0.25%) |
Mar 17, 2021 | 39.84 | 40.74 | 39.82 | 40.15 | 256,397 | +0.54(+1.36%) |
Mar 16, 2021 | 39.70 | 39.97 | 39.50 | 39.61 | 235,016 | -0.15(-0.38%) |
Mar 15, 2021 | 40.00 | 40.00 | 39.50 | 39.76 | 250,163 | -0.26(-0.65%) |
Mar 12, 2021 | 39.94 | 40.16 | 39.75 | 40.02 | 289,869 | -0.02(-0.05%) |
Mar 11, 2021 | 40.15 | 40.48 | 39.66 | 40.04 | 325,649 | -0.19(-0.47%) |
Mar 10, 2021 | 40.40 | 40.70 | 40.22 | 40.23 | 217,802 | -0.18(-0.45%) |
Mar 09, 2021 | 41.00 | 41.00 | 40.25 | 40.41 | 259,827 | -0.52(-1.27%) |
Mar 08, 2021 | 39.85 | 41.10 | 39.85 | 40.93 | 383,197 | +0.81(+2.02%) |
Mar 05, 2021 | 40.01 | 40.37 | 39.92 | 40.12 | 361,464 | +0.10(+0.25%) |
Mar 04, 2021 | 40.00 | 40.17 | 39.29 | 40.02 | 531,257 | -0.13(-0.32%) |
Mar 03, 2021 | 38.00 | 40.45 | 38.00 | 40.15 | 1,534,228 | +3.62(+9.91%) |
Mar 02, 2021 | 36.12 | 37.40 | 36.12 | 36.53 | 476,274 | +0.58(+1.61%) |
Mar 01, 2021 | 35.12 | 36.08 | 34.98 | 35.95 | 559,013 | +1.09(+3.13%) |
Feb 26, 2021 | 34.30 | 34.94 | 34.10 | 34.86 | 297,005 | +0.54(+1.57%) |
Feb 25, 2021 | 35.00 | 35.23 | 33.98 | 34.32 | 354,323 | -0.63(-1.80%) |
Feb 24, 2021 | 33.31 | 35.05 | 33.17 | 34.95 | 530,943 | +1.62(+4.86%) |
Feb 23, 2021 | 32.48 | 33.34 | 32.10 | 33.33 | 401,914 | +1.00(+3.09%) |
Feb 22, 2021 | 32.09 | 32.50 | 32.06 | 32.33 | 143,561 | +0.30(+0.94%) |
Feb 19, 2021 | 31.98 | 32.17 | 31.90 | 32.03 | 129,844 | +0.08(+0.25%) |
Feb 18, 2021 | 32.02 | 32.14 | 31.81 | 31.95 | 137,515 | -0.09(-0.28%) |
Feb 17, 2021 | 32.35 | 32.45 | 32.00 | 32.04 | 191,048 | -0.32(-0.99%) |
Feb 16, 2021 | 32.50 | 32.63 | 32.05 | 32.36 | 196,535 | -0.13(-0.40%) |
Feb 12, 2021 | 32.49 | 32.49 | 32.49 | 0 | +0.30(+0.93%) | |
Feb 11, 2021 | 32.69 | 32.80 | 32.02 | 32.19 | 208,662 | -0.51(-1.56%) |
Feb 10, 2021 | 32.10 | 32.71 | 31.95 | 32.70 | 372,284 | +0.63(+1.96%) |
Feb 09, 2021 | 32.18 | 32.19 | 32.00 | 32.07 | 273,589 | -0.14(-0.43%) |
Feb 08, 2021 | 32.10 | 32.27 | 31.80 | 32.21 | 315,509 | +0.09(+0.28%) |
Feb 05, 2021 | 31.67 | 32.12 | 31.50 | 32.12 | 315,975 | +0.51(+1.61%) |
Feb 04, 2021 | 31.34 | 31.71 | 31.31 | 31.61 | 106,023 | +0.31(+0.99%) |
Feb 03, 2021 | 31.12 | 31.47 | 31.06 | 31.30 | 152,064 | +0.05(+0.16%) |
Feb 02, 2021 | 31.73 | 31.80 | 31.12 | 31.25 | 281,723 | -0.06(-0.19%) |
Feb 01, 2021 | 30.93 | 31.45 | 30.93 | 31.31 | 137,083 | +0.41(+1.33%) |
Jan 29, 2021 | 31.02 | 31.50 | 30.85 | 30.90 | 232,338 | -0.20(-0.64%) |
Jan 28, 2021 | 31.30 | 31.57 | 31.10 | 31.10 | 146,372 | -0.04(-0.13%) |
Jan 27, 2021 | 31.12 | 31.33 | 31.03 | 31.14 | 138,825 | -0.26(-0.83%) |
Jan 26, 2021 | 31.69 | 31.74 | 31.25 | 31.40 | 138,834 | -0.08(-0.25%) |
Jan 25, 2021 | 31.27 | 31.67 | 31.20 | 31.48 | 124,553 | +0.07(+0.22%) |
Jan 22, 2021 | 31.48 | 31.56 | 31.21 | 31.41 | 90,271 | -0.28(-0.88%) |
Jan 21, 2021 | 32.14 | 32.25 | 31.58 | 31.69 | 147,798 | -0.45(-1.40%) |
Jan 20, 2021 | 32.32 | 32.35 | 32.02 | 32.14 | 126,965 | -0.12(-0.37%) |
Jan 19, 2021 | 32.96 | 33.19 | 32.25 | 32.26 | 253,835 | -0.71(-2.15%) |
Jan 18, 2021 | 32.41 | 33.00 | 32.41 | 32.97 | 156,372 | +0.31(+0.95%) |
Jan 15, 2021 | 31.95 | 32.91 | 31.71 | 32.66 | 380,443 | +0.81(+2.54%) |
Jan 14, 2021 | 31.70 | 32.10 | 31.70 | 31.85 | 168,039 | -0.02(-0.06%) |
Jan 13, 2021 | 32.33 | 32.33 | 31.70 | 31.87 | 160,978 | -0.31(-0.96%) |
Jan 12, 2021 | 32.71 | 32.82 | 32.17 | 32.18 | 280,370 | -0.46(-1.41%) |
Jan 11, 2021 | 32.01 | 32.66 | 31.98 | 32.64 | 209,096 | +0.27(+0.83%) |
Jan 08, 2021 | 32.61 | 32.91 | 32.35 | 32.37 | 151,055 | -0.30(-0.92%) |
Jan 07, 2021 | 32.49 | 32.71 | 32.26 | 32.67 | 131,147 | +0.39(+1.21%) |
Jan 06, 2021 | 31.61 | 32.49 | 31.61 | 32.28 | 280,628 | +0.68(+2.15%) |
Jan 05, 2021 | 31.31 | 31.92 | 31.31 | 31.60 | 200,936 | +0.32(+1.02%) |
Jan 04, 2021 | 31.26 | 31.36 | 31.02 | 31.28 | 164,965 | +0.08(+0.26%) |
Dec 31, 2020 | 31.20 | 31.20 | 31.20 | 0 | -0.20(-0.64%) | |
Dec 30, 2020 | 31.42 | 31.79 | 31.30 | 31.40 | 230,697 | +0.06(+0.19%) |
Dec 29, 2020 | 31.23 | 31.49 | 31.05 | 31.34 | 274,107 | +0.16(+0.51%) |
Dec 24, 2020 | 31.18 | 31.18 | 31.18 | 0 | -0.15(-0.48%) | |
Dec 23, 2020 | 30.82 | 31.48 | 30.82 | 31.33 | 211,330 | +0.58(+1.89%) |
Dec 22, 2020 | 31.20 | 31.25 | 30.55 | 30.75 | 221,603 | -0.46(-1.47%) |
Dec 21, 2020 | 31.35 | 31.55 | 31.05 | 31.21 | 214,052 | -0.44(-1.39%) |
Dec 18, 2020 | 31.92 | 32.10 | 31.63 | 31.65 | 271,310 | -0.28(-0.88%) |
Dec 17, 2020 | 32.19 | 32.19 | 31.68 | 31.93 | 183,591 | -0.28(-0.87%) |
Dec 16, 2020 | 32.66 | 32.66 | 32.21 | 32.21 | 187,732 | -0.31(-0.95%) |
Dec 15, 2020 | 32.70 | 32.75 | 32.30 | 32.52 | 169,899 | -0.08(-0.25%) |
Dec 14, 2020 | 32.89 | 32.98 | 32.57 | 32.60 | 181,317 | -0.14(-0.43%) |
Dec 11, 2020 | 32.81 | 33.01 | 32.64 | 32.74 | 132,916 | -0.30(-0.91%) |
Dec 10, 2020 | 33.09 | 33.18 | 32.84 | 33.04 | 155,474 | -0.18(-0.54%) |
Dec 09, 2020 | 33.41 | 33.82 | 33.13 | 33.22 | 291,955 | -0.15(-0.45%) |
Dec 08, 2020 | 33.27 | 33.45 | 33.09 | 33.37 | 211,020 | -0.01(-0.03%) |
Dec 07, 2020 | 32.84 | 33.46 | 32.35 | 33.38 | 319,039 | +0.56(+1.71%) |
Dec 04, 2020 | 32.94 | 33.15 | 32.23 | 32.82 | 446,875 | -0.30(-0.91%) |
Dec 03, 2020 | 32.82 | 33.33 | 32.82 | 33.12 | 248,201 | +0.14(+0.42%) |
Dec 02, 2020 | 33.39 | 33.47 | 32.84 | 32.98 | 286,672 | -0.39(-1.17%) |
Dec 01, 2020 | 32.99 | 33.57 | 32.84 | 33.37 | 191,519 | +0.83(+2.55%) |
Nov 30, 2020 | 33.40 | 33.43 | 32.54 | 32.54 | 277,853 | -0.91(-2.72%) |
Nov 27, 2020 | 33.54 | 33.71 | 33.35 | 33.45 | 125,580 | +0.01(+0.03%) |
Nov 26, 2020 | 33.67 | 33.70 | 33.35 | 33.44 | 105,000 | -0.21(-0.62%) |
Nov 25, 2020 | 34.01 | 34.02 | 33.20 | 33.65 | 283,317 | -0.29(-0.85%) |
Nov 24, 2020 | 32.56 | 34.26 | 32.40 | 33.94 | 617,454 | +1.73(+5.37%) |
Nov 23, 2020 | 31.50 | 32.23 | 31.38 | 32.21 | 528,141 | +1.25(+4.04%) |
Nov 20, 2020 | 30.75 | 30.99 | 30.54 | 30.96 | 138,570 | +0.27(+0.88%) |
Nov 19, 2020 | 31.22 | 31.25 | 30.53 | 30.69 | 319,153 | -0.32(-1.03%) |
Nov 18, 2020 | 29.95 | 31.37 | 29.94 | 31.01 | 512,895 | +1.23(+4.13%) |
Nov 17, 2020 | 29.00 | 29.87 | 29.00 | 29.78 | 283,781 | +0.43(+1.47%) |
Nov 16, 2020 | 28.85 | 29.43 | 28.79 | 29.35 | 300,113 | +0.90(+3.16%) |
Nov 13, 2020 | 28.44 | 28.60 | 28.37 | 28.45 | 91,383 | +0.17(+0.60%) |
Nov 12, 2020 | 28.61 | 28.80 | 28.25 | 28.28 | 175,444 | -0.68(-2.35%) |
Nov 11, 2020 | 28.80 | 29.04 | 28.66 | 28.96 | 164,060 | +0.27(+0.94%) |
Nov 10, 2020 | 28.96 | 29.37 | 28.65 | 28.69 | 296,226 | -0.12(-0.42%) |
Nov 09, 2020 | 27.73 | 28.95 | 27.73 | 28.81 | 609,362 | +1.91(+7.10%) |
Nov 06, 2020 | 27.83 | 27.85 | 26.84 | 26.90 | 398,347 | -0.92(-3.31%) |
Nov 05, 2020 | 28.17 | 28.25 | 27.76 | 27.82 | 98,601 | -0.25(-0.89%) |
Nov 04, 2020 | 27.97 | 28.08 | 27.27 | 28.07 | 302,906 | -0.06(-0.21%) |
Nov 03, 2020 | 26.98 | 28.21 | 26.83 | 28.13 | 439,059 | +1.32(+4.92%) |
Nov 02, 2020 | 26.22 | 26.81 | 26.11 | 26.81 | 395,135 | +0.60(+2.29%) |
Oct 30, 2020 | 26.16 | 26.25 | 25.89 | 26.21 | 117,215 | -0.14(-0.53%) |
Oct 29, 2020 | 26.03 | 26.49 | 25.74 | 26.35 | 231,615 | +0.32(+1.23%) |
Oct 28, 2020 | 26.51 | 26.62 | 26.03 | 26.03 | 284,428 | -0.59(-2.22%) |
Oct 27, 2020 | 26.63 | 26.79 | 26.51 | 26.62 | 146,922 | -0.09(-0.34%) |
Oct 26, 2020 | 27.01 | 27.04 | 26.52 | 26.71 | 163,628 | -0.49(-1.80%) |
Oct 23, 2020 | 27.17 | 27.39 | 27.03 | 27.20 | 200,671 | +0.16(+0.59%) |
Oct 22, 2020 | 26.97 | 27.18 | 26.86 | 27.04 | 118,721 | +0.18(+0.67%) |
Oct 21, 2020 | 26.37 | 27.03 | 26.31 | 26.86 | 278,782 | +0.50(+1.90%) |
Oct 20, 2020 | 26.41 | 26.64 | 26.27 | 26.36 | 271,928 | +0.04(+0.15%) |
Oct 19, 2020 | 26.72 | 26.72 | 26.28 | 26.32 | 159,313 | -0.39(-1.46%) |
Oct 16, 2020 | 26.80 | 26.80 | 26.45 | 26.71 | 144,459 | +0.04(+0.15%) |
Oct 15, 2020 | 26.50 | 26.75 | 26.38 | 26.67 | 158,945 | -0.04(-0.15%) |
Oct 14, 2020 | 26.90 | 27.20 | 26.56 | 26.71 | 194,356 | -0.20(-0.74%) |
Oct 13, 2020 | 27.30 | 27.30 | 26.81 | 26.91 | 174,985 | -0.34(-1.25%) |
Oct 09, 2020 | 27.25 | 27.25 | 27.25 | 0 | -0.14(-0.51%) | |
Oct 08, 2020 | 27.69 | 27.69 | 27.30 | 27.39 | 201,823 | -0.12(-0.44%) |
Oct 07, 2020 | 27.68 | 27.77 | 27.41 | 27.51 | 136,950 | +0.06(+0.22%) |
Oct 06, 2020 | 27.96 | 27.96 | 27.33 | 27.45 | 165,720 | -0.30(-1.08%) |
Oct 05, 2020 | 27.60 | 27.84 | 27.28 | 27.75 | 162,798 | +0.29(+1.06%) |
Oct 02, 2020 | 27.02 | 27.59 | 26.96 | 27.46 | 190,799 | +0.21(+0.77%) |
Oct 01, 2020 | 27.45 | 27.45 | 27.11 | 27.25 | 98,583 | -0.10(-0.37%) |
Sep 30, 2020 | 27.66 | 27.75 | 27.31 | 27.35 | 239,783 | -0.53(-1.90%) |
Sep 29, 2020 | 28.08 | 28.16 | 27.61 | 27.88 | 286,867 | -0.24(-0.85%) |
Sep 28, 2020 | 27.86 | 28.34 | 27.77 | 28.12 | 205,900 | +0.56(+2.03%) |
Sep 25, 2020 | 27.34 | 27.60 | 27.02 | 27.56 | 207,701 | +0.10(+0.36%) |
Sep 24, 2020 | 27.67 | 27.80 | 27.28 | 27.46 | 241,651 | -0.24(-0.87%) |
Sep 23, 2020 | 28.36 | 28.54 | 27.66 | 27.70 | 277,283 | -0.56(-1.98%) |
Sep 22, 2020 | 28.43 | 28.82 | 28.18 | 28.26 | 167,357 | -0.15(-0.53%) |
Sep 21, 2020 | 28.46 | 28.80 | 28.08 | 28.41 | 384,641 | -0.22(-0.77%) |
Sep 18, 2020 | 29.71 | 29.89 | 28.63 | 28.63 | 922,380 | -1.14(-3.83%) |
Sep 17, 2020 | 29.82 | 30.14 | 29.67 | 29.77 | 287,513 | -0.41(-1.36%) |
Sep 16, 2020 | 29.56 | 30.44 | 29.26 | 30.18 | 364,943 | +0.67(+2.27%) |
Sep 15, 2020 | 29.68 | 29.98 | 29.42 | 29.51 | 193,789 | -0.12(-0.40%) |
Sep 14, 2020 | 29.21 | 29.67 | 29.03 | 29.63 | 259,645 | +0.56(+1.93%) |
Sep 11, 2020 | 28.94 | 29.09 | 28.73 | 29.07 | 169,375 | +0.18(+0.62%) |
Sep 10, 2020 | 28.88 | 29.16 | 28.57 | 28.89 | 267,805 | +0.00(+0.00%) |
Sep 09, 2020 | 28.50 | 29.10 | 28.34 | 28.89 | 425,475 | +0.58(+2.05%) |
Sep 08, 2020 | 28.71 | 28.90 | 27.50 | 28.31 | 565,404 | -0.61(-2.11%) |
Sep 04, 2020 | 28.92 | 28.92 | 28.92 | 0 | +1.66(+6.09%) | |
Sep 03, 2020 | 27.63 | 28.30 | 27.16 | 27.26 | 293,659 | -0.21(-0.76%) |
Sep 02, 2020 | 27.45 | 27.70 | 27.31 | 27.47 | 217,726 | +0.08(+0.29%) |