Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.35 | 33.54 | 33.08 | 33.42 | 1,347,038 | +0.04(+0.11%) |
Aug 30, 2021 | 32.89 | 33.42 | 32.82 | 33.38 | 538,952 | +0.54(+1.63%) |
Aug 27, 2021 | 31.99 | 33.08 | 31.92 | 32.85 | 670,556 | +0.86(+2.70%) |
Aug 26, 2021 | 32.43 | 32.60 | 31.97 | 31.99 | 640,983 | -0.45(-1.37%) |
Aug 25, 2021 | 33.03 | 33.07 | 32.43 | 32.43 | 530,633 | -0.57(-1.73%) |
Aug 24, 2021 | 33.28 | 33.42 | 32.87 | 33.00 | 365,424 | -0.25(-0.74%) |
Aug 23, 2021 | 33.62 | 33.73 | 33.13 | 33.25 | 615,383 | -0.14(-0.41%) |
Aug 20, 2021 | 33.02 | 33.48 | 32.78 | 33.38 | 334,775 | +0.31(+0.93%) |
Aug 19, 2021 | 32.85 | 33.33 | 32.73 | 33.08 | 321,398 | -0.15(-0.44%) |
Aug 18, 2021 | 33.49 | 33.81 | 33.17 | 33.22 | 523,348 | -0.26(-0.79%) |
Aug 17, 2021 | 33.25 | 33.50 | 33.12 | 33.48 | 295,478 | -0.09(-0.27%) |
Aug 16, 2021 | 33.47 | 33.85 | 33.19 | 33.58 | 340,862 | +0.14(+0.41%) |
Aug 13, 2021 | 33.45 | 33.54 | 33.18 | 33.44 | 354,916 | -0.12(-0.35%) |
Aug 12, 2021 | 34.20 | 34.20 | 33.38 | 33.56 | 301,294 | -0.49(-1.44%) |
Aug 11, 2021 | 33.85 | 34.31 | 33.61 | 34.05 | 658,943 | +0.38(+1.13%) |
Aug 10, 2021 | 33.86 | 34.06 | 33.58 | 33.67 | 422,627 | +0.01(+0.03%) |
Aug 09, 2021 | 33.52 | 33.75 | 33.22 | 33.66 | 812,161 | +0.09(+0.27%) |
Aug 06, 2021 | 33.83 | 33.98 | 33.36 | 33.57 | 521,916 | -0.06(-0.19%) |
Aug 05, 2021 | 33.16 | 34.19 | 32.94 | 33.63 | 1,304,201 | +1.28(+3.96%) |
Aug 04, 2021 | 33.21 | 33.39 | 32.27 | 32.35 | 754,631 | -1.20(-3.58%) |
Aug 03, 2021 | 33.93 | 33.93 | 33.48 | 33.55 | 576,640 | -0.38(-1.12%) |
Aug 02, 2021 | 34.51 | 34.86 | 33.86 | 33.93 | 544,371 | -0.34(-0.98%) |
Jul 30, 2021 | 34.37 | 34.61 | 34.08 | 34.27 | 627,370 | -0.08(-0.24%) |
Jul 29, 2021 | 34.04 | 34.46 | 34.04 | 34.35 | 299,905 | +0.45(+1.31%) |
Jul 28, 2021 | 34.31 | 34.48 | 33.88 | 33.90 | 456,235 | -0.29(-0.85%) |
Jul 27, 2021 | 33.84 | 34.25 | 33.57 | 34.19 | 554,391 | +0.39(+1.16%) |
Jul 26, 2021 | 33.60 | 33.94 | 33.56 | 33.80 | 413,562 | +0.15(+0.46%) |
Jul 23, 2021 | 33.12 | 33.66 | 32.95 | 33.65 | 590,166 | +0.68(+2.07%) |
Jul 22, 2021 | 33.08 | 33.08 | 32.69 | 32.97 | 324,871 | -0.28(-0.85%) |
Jul 21, 2021 | 33.03 | 33.80 | 33.03 | 33.25 | 623,283 | +0.19(+0.58%) |
Jul 20, 2021 | 32.79 | 33.50 | 32.49 | 33.06 | 839,106 | +0.31(+0.94%) |
Jul 19, 2021 | 33.71 | 33.82 | 32.43 | 32.75 | 1,317,663 | -1.37(-4.02%) |
Jul 16, 2021 | 34.40 | 34.40 | 33.91 | 34.12 | 1,516,813 | -0.22(-0.63%) |
Jul 15, 2021 | 34.04 | 34.48 | 33.75 | 34.34 | 1,104,574 | +0.09(+0.27%) |
Jul 14, 2021 | 34.04 | 34.42 | 33.74 | 34.25 | 1,246,440 | +0.22(+0.64%) |
Jul 13, 2021 | 34.36 | 34.83 | 33.93 | 34.03 | 1,672,785 | -0.49(-1.42%) |
Jul 12, 2021 | 34.68 | 34.86 | 34.28 | 34.52 | 737,861 | -0.16(-0.47%) |
Jul 09, 2021 | 34.20 | 34.80 | 33.59 | 34.68 | 943,134 | +0.68(+2.00%) |
Jul 08, 2021 | 33.95 | 34.87 | 33.88 | 34.00 | 1,888,887 | -0.44(-1.27%) |
Jul 07, 2021 | 33.18 | 34.57 | 32.99 | 34.44 | 1,335,854 | +1.11(+3.33%) |
Jul 06, 2021 | 33.37 | 33.53 | 32.61 | 33.33 | 1,146,285 | +0.03(+0.08%) |
Jul 02, 2021 | 32.78 | 33.30 | 32.65 | 33.30 | 1,029,407 | +0.70(+2.15%) |
Jul 01, 2021 | 32.77 | 32.93 | 32.31 | 32.60 | 784,709 | -0.05(-0.14%) |
Jun 30, 2021 | 32.29 | 32.81 | 32.29 | 32.65 | 1,184,860 | +0.22(+0.67%) |
Jun 29, 2021 | 32.49 | 33.00 | 32.23 | 32.43 | 639,932 | +0.01(+0.03%) |
Jun 28, 2021 | 32.58 | 32.62 | 32.06 | 32.42 | 1,087,578 | -0.12(-0.36%) |
Jun 25, 2021 | 32.09 | 32.63 | 32.08 | 32.54 | 1,381,146 | +0.52(+1.62%) |
Jun 24, 2021 | 31.64 | 32.05 | 31.37 | 32.02 | 865,562 | +0.65(+2.09%) |
Jun 23, 2021 | 31.19 | 31.52 | 31.02 | 31.37 | 1,054,637 | +0.21(+0.67%) |
Jun 22, 2021 | 31.26 | 31.32 | 30.89 | 31.16 | 434,326 | -0.10(-0.32%) |
Jun 21, 2021 | 31.23 | 31.44 | 31.03 | 31.26 | 619,115 | +0.29(+0.94%) |
Jun 18, 2021 | 30.87 | 31.18 | 30.71 | 30.97 | 2,372,086 | -0.04(-0.12%) |
Jun 17, 2021 | 31.23 | 31.36 | 30.51 | 31.00 | 860,593 | -0.31(-0.99%) |
Jun 16, 2021 | 31.49 | 31.64 | 31.16 | 31.31 | 840,538 | -0.16(-0.52%) |
Jun 15, 2021 | 32.10 | 32.10 | 31.10 | 31.48 | 994,077 | -0.53(-1.65%) |
Jun 14, 2021 | 32.67 | 32.67 | 31.74 | 32.00 | 834,473 | -0.73(-2.23%) |
Jun 11, 2021 | 32.59 | 32.83 | 32.46 | 32.73 | 437,475 | +0.10(+0.30%) |
Jun 10, 2021 | 32.82 | 32.82 | 32.44 | 32.63 | 620,933 | -0.07(-0.22%) |
Jun 09, 2021 | 32.90 | 32.99 | 32.53 | 32.71 | 477,643 | -0.14(-0.41%) |
Jun 08, 2021 | 32.65 | 32.96 | 32.37 | 32.84 | 825,062 | +0.16(+0.50%) |
Jun 07, 2021 | 33.10 | 33.14 | 32.65 | 32.68 | 559,132 | -0.36(-1.09%) |
Jun 04, 2021 | 33.57 | 33.57 | 32.77 | 33.04 | 1,242,266 | -0.37(-1.11%) |
Jun 03, 2021 | 34.02 | 34.31 | 33.20 | 33.41 | 1,292,593 | -0.81(-2.37%) |
Jun 02, 2021 | 34.72 | 34.72 | 33.38 | 34.22 | 1,410,143 | -0.55(-1.58%) |
Jun 01, 2021 | 34.55 | 34.78 | 34.40 | 34.77 | 1,253,564 | +0.33(+0.97%) |
May 28, 2021 | 34.70 | 34.70 | 34.11 | 34.44 | 968,011 | -0.04(-0.10%) |
May 27, 2021 | 34.58 | 34.75 | 34.37 | 34.47 | 693,823 | +0.15(+0.45%) |
May 26, 2021 | 34.03 | 34.46 | 33.86 | 34.32 | 654,007 | +0.48(+1.41%) |
May 25, 2021 | 33.98 | 34.19 | 33.66 | 33.84 | 659,337 | -0.08(-0.24%) |
May 24, 2021 | 34.20 | 34.30 | 33.81 | 33.92 | 571,283 | +0.01(+0.03%) |
May 21, 2021 | 33.87 | 33.95 | 33.39 | 33.92 | 2,327,067 | +0.09(+0.27%) |
May 20, 2021 | 33.95 | 33.95 | 33.52 | 33.83 | 1,083,991 | -0.04(-0.11%) |
May 19, 2021 | 33.59 | 33.87 | 32.86 | 33.86 | 966,926 | -0.30(-0.87%) |
May 18, 2021 | 34.25 | 34.40 | 33.97 | 34.16 | 938,514 | -0.01(-0.03%) |
May 17, 2021 | 34.25 | 34.34 | 33.88 | 34.17 | 709,399 | -0.15(-0.45%) |
May 14, 2021 | 34.02 | 34.68 | 34.01 | 34.32 | 1,126,755 | +0.42(+1.25%) |
May 13, 2021 | 33.00 | 34.01 | 32.98 | 33.90 | 1,483,202 | +1.00(+3.04%) |
May 12, 2021 | 33.90 | 34.21 | 32.80 | 32.90 | 971,021 | -1.17(-3.44%) |
May 11, 2021 | 34.33 | 34.52 | 33.68 | 34.07 | 766,610 | -0.52(-1.51%) |
May 10, 2021 | 33.93 | 35.15 | 33.86 | 34.59 | 677,513 | +0.85(+2.51%) |
May 07, 2021 | 33.51 | 33.81 | 33.16 | 33.74 | 458,077 | +0.33(+1.00%) |
May 06, 2021 | 33.13 | 33.80 | 32.95 | 33.41 | 1,155,945 | +0.28(+0.84%) |
May 05, 2021 | 32.82 | 33.53 | 32.15 | 33.13 | 1,155,396 | +0.33(+1.02%) |
May 04, 2021 | 32.82 | 33.29 | 32.73 | 32.80 | 719,969 | -0.03(-0.08%) |
May 03, 2021 | 32.93 | 33.27 | 32.56 | 32.82 | 838,412 | +0.11(+0.33%) |
Apr 30, 2021 | 32.69 | 32.89 | 32.41 | 32.72 | 665,474 | -0.13(-0.38%) |
Apr 29, 2021 | 33.11 | 33.39 | 32.66 | 32.84 | 827,480 | +0.00(+0.00%) |
Apr 28, 2021 | 32.63 | 32.98 | 32.40 | 32.84 | 569,853 | +0.41(+1.28%) |
Apr 27, 2021 | 32.80 | 33.15 | 32.41 | 32.43 | 504,540 | -0.15(-0.47%) |
Apr 26, 2021 | 32.65 | 32.82 | 32.28 | 32.58 | 601,494 | +0.25(+0.78%) |
Apr 23, 2021 | 32.27 | 32.45 | 32.04 | 32.33 | 719,258 | +0.19(+0.59%) |
Apr 22, 2021 | 32.56 | 32.73 | 31.90 | 32.14 | 837,914 | -0.35(-1.08%) |
Apr 21, 2021 | 33.71 | 33.89 | 32.33 | 32.49 | 1,613,386 | -1.19(-3.53%) |
Apr 20, 2021 | 33.16 | 33.80 | 33.16 | 33.68 | 744,058 | +0.45(+1.36%) |
Apr 19, 2021 | 33.18 | 33.64 | 33.00 | 33.23 | 792,749 | +0.17(+0.52%) |
Apr 16, 2021 | 32.16 | 33.58 | 31.98 | 33.06 | 814,405 | +1.10(+3.44%) |
Apr 15, 2021 | 31.83 | 31.97 | 31.40 | 31.96 | 672,293 | +0.31(+0.97%) |
Apr 14, 2021 | 31.75 | 32.15 | 31.35 | 31.65 | 964,146 | -0.22(-0.68%) |
Apr 13, 2021 | 31.49 | 31.91 | 31.34 | 31.87 | 1,376,269 | +0.34(+1.09%) |
Apr 12, 2021 | 31.35 | 31.55 | 31.17 | 31.53 | 391,380 | +0.25(+0.81%) |
Apr 09, 2021 | 31.02 | 31.31 | 30.81 | 31.27 | 424,723 | +0.34(+1.11%) |
Apr 08, 2021 | 30.06 | 30.99 | 30.06 | 30.93 | 606,068 | +0.87(+2.91%) |
Apr 07, 2021 | 30.54 | 30.61 | 29.77 | 30.06 | 416,240 | -0.40(-1.30%) |
Apr 06, 2021 | 30.24 | 30.66 | 30.24 | 30.45 | 495,046 | +0.12(+0.39%) |
Apr 05, 2021 | 30.46 | 30.47 | 29.93 | 30.34 | 407,207 | +0.05(+0.15%) |
Apr 01, 2021 | 29.24 | 30.30 | 29.13 | 30.29 | 566,002 | +1.21(+4.16%) |
Mar 31, 2021 | 29.19 | 29.59 | 29.00 | 29.08 | 680,485 | -0.14(-0.46%) |
Mar 30, 2021 | 28.98 | 29.33 | 28.94 | 29.22 | 372,235 | +0.26(+0.90%) |
Mar 29, 2021 | 28.97 | 29.57 | 28.70 | 28.96 | 449,115 | -0.09(-0.31%) |
Mar 26, 2021 | 28.61 | 29.09 | 28.24 | 29.05 | 373,712 | +0.63(+2.22%) |
Mar 25, 2021 | 27.86 | 28.69 | 27.82 | 28.41 | 592,778 | +0.42(+1.51%) |
Mar 24, 2021 | 28.23 | 28.73 | 27.99 | 27.99 | 370,064 | -0.14(-0.51%) |
Mar 23, 2021 | 28.28 | 28.55 | 27.94 | 28.14 | 1,207,895 | -0.21(-0.73%) |
Mar 22, 2021 | 27.99 | 28.51 | 27.79 | 28.34 | 537,469 | +0.36(+1.29%) |
Mar 19, 2021 | 29.04 | 29.55 | 27.96 | 27.98 | 1,762,437 | -1.05(-3.63%) |
Mar 18, 2021 | 30.13 | 30.15 | 28.91 | 29.04 | 728,631 | -1.26(-4.17%) |
Mar 17, 2021 | 30.32 | 30.58 | 30.04 | 30.30 | 739,782 | -0.05(-0.15%) |
Mar 16, 2021 | 30.15 | 30.48 | 30.15 | 30.34 | 639,281 | +0.17(+0.57%) |
Mar 15, 2021 | 30.07 | 30.40 | 29.86 | 30.17 | 596,924 | +0.15(+0.51%) |
Mar 12, 2021 | 29.94 | 30.09 | 29.79 | 30.02 | 333,130 | -0.04(-0.15%) |
Mar 11, 2021 | 30.23 | 30.69 | 30.02 | 30.07 | 389,194 | +0.04(+0.15%) |
Mar 10, 2021 | 29.28 | 30.09 | 29.28 | 30.02 | 550,537 | +0.75(+2.57%) |
Mar 09, 2021 | 29.70 | 30.07 | 29.22 | 29.27 | 470,737 | -0.32(-1.09%) |
Mar 08, 2021 | 29.56 | 30.27 | 29.42 | 29.59 | 655,253 | +0.10(+0.33%) |
Mar 05, 2021 | 29.13 | 29.80 | 28.55 | 29.49 | 492,206 | +0.58(+2.01%) |
Mar 04, 2021 | 29.32 | 29.63 | 28.58 | 28.91 | 594,383 | -0.38(-1.28%) |
Mar 03, 2021 | 29.29 | 29.70 | 29.17 | 29.29 | 478,784 | +0.00(+0.00%) |
Mar 02, 2021 | 29.90 | 30.16 | 29.14 | 29.29 | 615,778 | -0.45(-1.50%) |
Mar 01, 2021 | 29.73 | 30.25 | 29.71 | 29.73 | 613,458 | +0.54(+1.84%) |
Feb 26, 2021 | 29.59 | 29.80 | 28.94 | 29.20 | 747,978 | -0.51(-1.72%) |
Feb 25, 2021 | 31.02 | 31.08 | 29.67 | 29.71 | 636,146 | -1.27(-4.10%) |
Feb 24, 2021 | 31.47 | 31.74 | 30.87 | 30.98 | 586,861 | -0.30(-0.97%) |
Feb 23, 2021 | 31.43 | 31.61 | 31.02 | 31.28 | 441,941 | -0.33(-1.05%) |
Feb 22, 2021 | 30.95 | 31.91 | 30.83 | 31.61 | 365,240 | +0.55(+1.76%) |
Feb 19, 2021 | 30.58 | 31.26 | 30.40 | 31.07 | 480,021 | +0.64(+2.12%) |
Feb 18, 2021 | 30.60 | 30.77 | 30.18 | 30.42 | 494,918 | -0.28(-0.90%) |
Feb 17, 2021 | 31.23 | 31.30 | 30.50 | 30.70 | 516,674 | -0.69(-2.19%) |
Feb 16, 2021 | 31.69 | 31.98 | 31.36 | 31.39 | 653,601 | -0.19(-0.60%) |
Feb 12, 2021 | 30.85 | 31.72 | 30.68 | 31.58 | 468,954 | +0.70(+2.26%) |
Feb 11, 2021 | 30.69 | 30.95 | 30.28 | 30.88 | 486,533 | +0.28(+0.91%) |
Feb 10, 2021 | 30.55 | 30.77 | 30.31 | 30.60 | 334,226 | +0.26(+0.85%) |
Feb 09, 2021 | 30.68 | 30.68 | 29.93 | 30.34 | 296,591 | -0.23(-0.76%) |
Feb 08, 2021 | 30.01 | 30.60 | 29.80 | 30.58 | 494,307 | +0.75(+2.52%) |
Feb 05, 2021 | 29.38 | 29.83 | 29.31 | 29.82 | 307,754 | +0.47(+1.62%) |
Feb 04, 2021 | 29.39 | 29.56 | 28.80 | 29.35 | 594,113 | +0.00(+0.00%) |
Feb 03, 2021 | 28.37 | 29.40 | 28.33 | 29.35 | 593,523 | +0.89(+3.11%) |
Feb 02, 2021 | 28.44 | 28.62 | 28.12 | 28.46 | 475,547 | +0.26(+0.92%) |
Feb 01, 2021 | 27.61 | 28.24 | 27.17 | 28.20 | 592,997 | +0.70(+2.54%) |
Jan 29, 2021 | 27.80 | 27.81 | 27.08 | 27.51 | 529,543 | -0.30(-1.09%) |
Jan 28, 2021 | 27.51 | 28.20 | 27.51 | 27.81 | 434,441 | +0.26(+0.94%) |
Jan 27, 2021 | 27.79 | 27.89 | 27.44 | 27.55 | 493,128 | -0.63(-2.22%) |
Jan 26, 2021 | 28.67 | 28.92 | 28.12 | 28.18 | 336,245 | -0.44(-1.53%) |
Jan 25, 2021 | 28.69 | 29.67 | 28.27 | 28.62 | 371,089 | -0.03(-0.09%) |
Jan 22, 2021 | 28.36 | 28.68 | 27.78 | 28.64 | 557,714 | +0.13(+0.47%) |
Jan 21, 2021 | 28.51 | 28.64 | 28.12 | 28.51 | 282,810 | -0.04(-0.13%) |
Jan 20, 2021 | 28.20 | 28.78 | 28.08 | 28.54 | 454,544 | +0.35(+1.24%) |
Jan 19, 2021 | 27.98 | 28.31 | 27.64 | 28.20 | 348,838 | +0.34(+1.22%) |
Jan 15, 2021 | 27.56 | 28.05 | 27.31 | 27.86 | 418,649 | +0.18(+0.65%) |
Jan 14, 2021 | 27.54 | 27.89 | 27.39 | 27.68 | 368,735 | +0.32(+1.18%) |
Jan 13, 2021 | 27.37 | 27.54 | 27.28 | 27.36 | 359,953 | -0.16(-0.59%) |
Jan 12, 2021 | 27.40 | 27.61 | 27.12 | 27.52 | 319,935 | +0.04(+0.13%) |
Jan 11, 2021 | 27.40 | 27.68 | 27.22 | 27.48 | 293,370 | -0.30(-1.09%) |
Jan 08, 2021 | 27.85 | 28.16 | 27.42 | 27.78 | 455,986 | +0.03(+0.10%) |
Jan 07, 2021 | 27.86 | 27.95 | 27.59 | 27.76 | 474,527 | -0.16(-0.58%) |
Jan 06, 2021 | 26.67 | 28.08 | 26.51 | 27.92 | 1,030,612 | +1.29(+4.84%) |
Jan 05, 2021 | 26.04 | 26.96 | 25.84 | 26.63 | 709,757 | +0.60(+2.30%) |
Jan 04, 2021 | 26.31 | 26.61 | 25.85 | 26.03 | 639,296 | -0.25(-0.95%) |
Dec 31, 2020 | 26.28 | 26.28 | 26.28 | 253,338 | -0.01(-0.03%) | |
Dec 30, 2020 | 26.11 | 26.51 | 26.04 | 26.29 | 253,338 | +0.28(+1.07%) |
Dec 29, 2020 | 26.34 | 26.45 | 25.92 | 26.01 | 329,165 | -0.21(-0.82%) |
Dec 28, 2020 | 26.68 | 26.70 | 26.04 | 26.23 | 430,099 | -0.24(-0.91%) |
Dec 24, 2020 | 26.56 | 26.57 | 26.17 | 26.47 | 119,614 | +0.03(+0.10%) |
Dec 23, 2020 | 26.63 | 26.96 | 26.39 | 26.44 | 532,867 | +0.00(+0.00%) |
Dec 22, 2020 | 26.24 | 26.51 | 26.09 | 26.44 | 564,396 | +0.28(+1.06%) |
Dec 21, 2020 | 25.88 | 26.20 | 25.57 | 26.17 | 666,976 | -0.21(-0.78%) |
Dec 18, 2020 | 27.39 | 27.52 | 26.28 | 26.37 | 1,290,490 | -1.06(-3.85%) |
Dec 17, 2020 | 27.19 | 27.79 | 27.19 | 27.43 | 855,299 | +0.34(+1.25%) |
Dec 16, 2020 | 27.28 | 27.33 | 26.93 | 27.09 | 711,666 | -0.03(-0.10%) |
Dec 15, 2020 | 26.60 | 27.12 | 26.55 | 27.11 | 819,654 | +0.09(+0.33%) |
Dec 14, 2020 | 27.04 | 27.46 | 26.95 | 27.02 | 635,077 | -0.14(-0.52%) |
Dec 11, 2020 | 26.73 | 27.22 | 26.68 | 27.17 | 573,284 | +0.18(+0.66%) |
Dec 10, 2020 | 26.56 | 27.07 | 26.44 | 26.99 | 603,074 | +0.34(+1.26%) |
Dec 09, 2020 | 26.35 | 26.74 | 26.22 | 26.65 | 482,414 | +0.44(+1.69%) |
Dec 08, 2020 | 25.60 | 26.24 | 25.55 | 26.21 | 430,172 | +0.43(+1.65%) |
Dec 07, 2020 | 25.85 | 26.09 | 25.53 | 25.78 | 553,111 | -0.19(-0.72%) |
Dec 04, 2020 | 25.54 | 26.01 | 25.54 | 25.97 | 608,811 | +0.51(+1.98%) |
Dec 03, 2020 | 25.09 | 25.63 | 25.09 | 25.46 | 591,726 | +0.41(+1.63%) |
Dec 02, 2020 | 25.06 | 25.13 | 24.70 | 25.06 | 585,330 | -0.22(-0.88%) |
Dec 01, 2020 | 25.23 | 25.35 | 24.71 | 25.28 | 464,204 | +0.30(+1.21%) |
Nov 30, 2020 | 24.60 | 25.10 | 24.28 | 24.98 | 678,928 | +0.42(+1.70%) |
Nov 27, 2020 | 24.94 | 25.11 | 24.34 | 24.56 | 179,327 | -0.39(-1.56%) |
Nov 25, 2020 | 25.07 | 25.23 | 24.65 | 24.95 | 331,135 | -0.04(-0.14%) |
Nov 24, 2020 | 24.84 | 25.14 | 24.82 | 24.99 | 301,874 | +0.30(+1.22%) |
Nov 23, 2020 | 24.72 | 24.90 | 24.55 | 24.68 | 388,416 | +0.16(+0.65%) |
Nov 20, 2020 | 24.21 | 24.58 | 24.20 | 24.52 | 466,702 | +0.22(+0.91%) |
Nov 19, 2020 | 24.17 | 24.45 | 23.95 | 24.30 | 317,682 | +0.04(+0.18%) |
Nov 18, 2020 | 24.49 | 24.65 | 24.26 | 24.26 | 332,888 | -0.29(-1.19%) |
Nov 17, 2020 | 24.44 | 24.69 | 24.12 | 24.55 | 468,514 | -0.09(-0.36%) |
Nov 16, 2020 | 24.76 | 25.01 | 24.40 | 24.64 | 508,655 | +0.42(+1.72%) |
Nov 13, 2020 | 23.93 | 24.45 | 23.67 | 24.22 | 450,236 | +0.43(+1.83%) |
Nov 12, 2020 | 24.12 | 24.23 | 23.55 | 23.79 | 487,156 | -0.35(-1.47%) |
Nov 11, 2020 | 23.77 | 24.21 | 23.38 | 24.14 | 574,081 | +0.60(+2.56%) |
Nov 10, 2020 | 23.27 | 23.57 | 23.05 | 23.54 | 309,753 | +0.33(+1.41%) |
Nov 09, 2020 | 24.37 | 25.15 | 23.14 | 23.21 | 535,667 | +0.20(+0.89%) |
Nov 06, 2020 | 23.43 | 23.48 | 22.88 | 23.01 | 222,072 | -0.36(-1.56%) |
Nov 05, 2020 | 23.21 | 23.41 | 22.94 | 23.37 | 266,633 | +0.43(+1.89%) |
Nov 04, 2020 | 23.13 | 23.15 | 22.86 | 22.94 | 391,540 | -0.27(-1.18%) |
Nov 03, 2020 | 22.95 | 23.30 | 22.76 | 23.21 | 476,747 | +0.62(+2.75%) |
Nov 02, 2020 | 22.76 | 23.13 | 22.39 | 22.59 | 410,204 | +0.09(+0.39%) |
Oct 30, 2020 | 22.84 | 23.31 | 22.21 | 22.50 | 435,799 | -0.51(-2.23%) |
Oct 29, 2020 | 22.63 | 23.09 | 22.40 | 23.02 | 472,831 | +0.14(+0.62%) |
Oct 28, 2020 | 23.00 | 23.45 | 22.82 | 22.88 | 436,518 | -0.53(-2.27%) |
Oct 27, 2020 | 23.81 | 23.81 | 23.27 | 23.41 | 536,897 | -0.46(-1.93%) |
Oct 26, 2020 | 24.53 | 24.68 | 23.70 | 23.87 | 355,836 | -0.98(-3.93%) |
Oct 23, 2020 | 25.06 | 25.20 | 24.62 | 24.84 | 195,117 | -0.09(-0.36%) |
Oct 22, 2020 | 24.55 | 24.99 | 24.40 | 24.93 | 489,028 | +0.37(+1.52%) |
Oct 21, 2020 | 25.26 | 25.65 | 24.55 | 24.56 | 472,752 | -0.70(-2.77%) |
Oct 20, 2020 | 24.72 | 25.30 | 24.72 | 25.26 | 511,416 | +0.79(+3.22%) |
Oct 19, 2020 | 24.76 | 24.95 | 24.44 | 24.47 | 299,020 | -0.10(-0.40%) |
Oct 16, 2020 | 24.83 | 24.87 | 24.57 | 24.57 | 247,787 | -0.31(-1.25%) |
Oct 15, 2020 | 24.63 | 25.01 | 24.63 | 24.88 | 263,181 | +0.00(+0.00%) |
Oct 14, 2020 | 25.40 | 25.54 | 24.79 | 24.88 | 330,623 | -0.48(-1.89%) |
Oct 13, 2020 | 25.31 | 25.44 | 25.08 | 25.36 | 388,273 | -0.09(-0.35%) |
Oct 12, 2020 | 25.31 | 25.60 | 25.00 | 25.45 | 338,061 | +0.12(+0.49%) |
Oct 09, 2020 | 25.17 | 25.47 | 25.01 | 25.32 | 393,392 | +0.23(+0.92%) |
Oct 08, 2020 | 25.11 | 25.20 | 24.89 | 25.09 | 469,703 | +0.13(+0.53%) |
Oct 07, 2020 | 24.91 | 25.06 | 24.75 | 24.96 | 531,406 | +0.27(+1.08%) |
Oct 06, 2020 | 24.73 | 24.94 | 24.32 | 24.69 | 723,438 | +0.13(+0.54%) |
Oct 05, 2020 | 24.13 | 24.60 | 23.78 | 24.56 | 605,351 | +0.48(+1.99%) |
Oct 02, 2020 | 23.49 | 24.24 | 23.39 | 24.08 | 781,033 | +0.17(+0.70%) |
Oct 01, 2020 | 23.45 | 23.94 | 23.35 | 23.91 | 531,579 | +0.47(+2.00%) |
Sep 30, 2020 | 23.69 | 23.78 | 23.14 | 23.44 | 815,484 | -0.12(-0.53%) |
Sep 29, 2020 | 23.73 | 23.89 | 23.49 | 23.57 | 347,373 | -0.27(-1.15%) |
Sep 28, 2020 | 23.27 | 23.88 | 23.26 | 23.84 | 404,615 | +0.90(+3.94%) |
Sep 25, 2020 | 22.81 | 23.05 | 22.68 | 22.94 | 304,744 | +0.10(+0.43%) |
Sep 24, 2020 | 23.04 | 23.15 | 22.70 | 22.84 | 403,802 | -0.04(-0.19%) |
Sep 23, 2020 | 23.52 | 23.52 | 22.86 | 22.88 | 557,290 | -0.65(-2.75%) |
Sep 22, 2020 | 23.00 | 23.68 | 23.00 | 23.53 | 499,498 | +0.54(+2.35%) |
Sep 21, 2020 | 23.15 | 23.21 | 22.54 | 22.99 | 735,571 | -0.49(-2.08%) |
Sep 18, 2020 | 24.14 | 24.19 | 23.42 | 23.48 | 1,697,182 | -0.73(-3.00%) |
Sep 17, 2020 | 23.97 | 24.36 | 23.77 | 24.21 | 404,411 | -0.04(-0.18%) |
Sep 16, 2020 | 24.47 | 24.51 | 24.02 | 24.25 | 451,938 | -0.08(-0.33%) |
Sep 15, 2020 | 24.30 | 24.64 | 24.12 | 24.33 | 546,499 | +0.07(+0.29%) |
Sep 14, 2020 | 24.02 | 24.29 | 23.80 | 24.26 | 603,925 | +0.24(+0.99%) |
Sep 11, 2020 | 24.36 | 24.36 | 23.80 | 24.02 | 541,241 | -0.35(-1.44%) |
Sep 10, 2020 | 25.02 | 25.07 | 24.33 | 24.37 | 539,226 | -0.78(-3.11%) |
Sep 09, 2020 | 24.79 | 25.30 | 24.78 | 25.15 | 484,438 | +0.49(+1.99%) |
Sep 08, 2020 | 25.09 | 25.15 | 24.53 | 24.66 | 570,400 | -0.60(-2.36%) |
Sep 04, 2020 | 25.97 | 25.99 | 24.95 | 25.26 | 392,149 | -0.56(-2.18%) |
Sep 03, 2020 | 26.40 | 26.65 | 25.50 | 25.82 | 494,120 | -0.61(-2.29%) |
Sep 02, 2020 | 25.73 | 26.45 | 25.73 | 26.43 | 784,766 | +0.76(+2.98%) |