Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.41 | 39.67 | 38.17 | 38.64 | 1,327,676 | +0.06(+0.15%) |
Sep 29, 2021 | 38.38 | 38.97 | 38.06 | 38.58 | 811,133 | +0.06(+0.15%) |
Sep 28, 2021 | 38.48 | 39.03 | 38.18 | 38.52 | 1,309,454 | +0.44(+1.16%) |
Sep 27, 2021 | 39.73 | 40.27 | 37.94 | 38.08 | 1,240,443 | -0.83(-2.13%) |
Sep 24, 2021 | 39.89 | 40.56 | 38.77 | 38.91 | 1,248,948 | -1.25(-3.12%) |
Sep 23, 2021 | 39.73 | 40.50 | 39.56 | 40.16 | 675,089 | +0.54(+1.36%) |
Sep 22, 2021 | 40.30 | 40.52 | 39.36 | 39.63 | 1,524,667 | +0.42(+1.08%) |
Sep 21, 2021 | 39.11 | 39.47 | 38.03 | 39.20 | 1,199,964 | +0.57(+1.46%) |
Sep 20, 2021 | 39.01 | 39.88 | 38.47 | 38.64 | 1,485,966 | -1.88(-4.65%) |
Sep 17, 2021 | 40.29 | 41.82 | 39.44 | 40.52 | 7,138,678 | +0.78(+1.97%) |
Sep 16, 2021 | 39.53 | 40.39 | 39.27 | 39.74 | 1,830,712 | -0.03(-0.07%) |
Sep 15, 2021 | 39.72 | 42.01 | 39.68 | 39.77 | 2,988,640 | +0.76(+1.96%) |
Sep 14, 2021 | 40.16 | 40.80 | 38.90 | 39.01 | 1,079,555 | -0.90(-2.27%) |
Sep 13, 2021 | 37.65 | 39.92 | 37.63 | 39.91 | 1,257,590 | +2.85(+7.68%) |
Sep 10, 2021 | 37.02 | 37.59 | 36.15 | 37.06 | 1,414,869 | +0.31(+0.85%) |
Sep 09, 2021 | 35.99 | 37.08 | 35.70 | 36.75 | 1,680,365 | +1.06(+2.98%) |
Sep 08, 2021 | 37.00 | 37.73 | 35.55 | 35.69 | 1,557,747 | -0.43(-1.20%) |
Sep 07, 2021 | 34.97 | 36.22 | 34.65 | 36.12 | 2,555,676 | +1.49(+4.30%) |
Sep 03, 2021 | 34.80 | 35.31 | 34.30 | 34.63 | 1,746,358 | -0.08(-0.22%) |
Sep 02, 2021 | 33.68 | 35.07 | 33.39 | 34.71 | 1,801,771 | +1.36(+4.07%) |
Sep 01, 2021 | 32.11 | 33.97 | 31.96 | 33.35 | 1,002,035 | +1.09(+3.39%) |
Aug 31, 2021 | 31.54 | 32.55 | 31.28 | 32.26 | 1,299,391 | +0.73(+2.30%) |
Aug 30, 2021 | 31.78 | 31.98 | 31.22 | 31.53 | 923,186 | -0.03(-0.09%) |
Aug 27, 2021 | 29.85 | 32.05 | 29.85 | 31.56 | 971,781 | +2.17(+7.37%) |
Aug 26, 2021 | 28.47 | 29.83 | 28.32 | 29.39 | 1,019,357 | +0.74(+2.57%) |
Aug 25, 2021 | 28.97 | 28.97 | 28.56 | 28.66 | 679,550 | -0.19(-0.65%) |
Aug 24, 2021 | 28.73 | 29.02 | 28.56 | 28.85 | 1,234,598 | +0.57(+2.03%) |
Aug 23, 2021 | 27.56 | 28.52 | 27.56 | 28.27 | 589,436 | +1.34(+4.97%) |
Aug 20, 2021 | 26.39 | 27.51 | 26.25 | 26.93 | 621,533 | +0.38(+1.42%) |
Aug 19, 2021 | 26.48 | 26.85 | 25.74 | 26.56 | 763,802 | -0.53(-1.95%) |
Aug 18, 2021 | 27.77 | 28.30 | 27.06 | 27.08 | 261,513 | -0.75(-2.71%) |
Aug 17, 2021 | 27.27 | 28.33 | 27.27 | 27.84 | 374,265 | +0.15(+0.54%) |
Aug 16, 2021 | 27.66 | 28.29 | 27.26 | 27.69 | 285,347 | -0.37(-1.31%) |
Aug 13, 2021 | 28.08 | 28.41 | 27.92 | 28.05 | 330,800 | -0.22(-0.77%) |
Aug 12, 2021 | 28.43 | 28.60 | 28.03 | 28.27 | 318,649 | -0.08(-0.30%) |
Aug 11, 2021 | 27.89 | 28.50 | 27.34 | 28.36 | 231,927 | +0.25(+0.91%) |
Aug 10, 2021 | 28.22 | 28.86 | 27.99 | 28.10 | 264,059 | -0.09(-0.33%) |
Aug 09, 2021 | 28.05 | 28.65 | 27.57 | 28.20 | 455,137 | -0.31(-1.09%) |
Aug 06, 2021 | 28.05 | 29.29 | 27.61 | 28.51 | 1,178,044 | +2.67(+10.32%) |
Aug 05, 2021 | 25.32 | 26.75 | 25.32 | 25.84 | 283,290 | +0.62(+2.47%) |
Aug 04, 2021 | 25.73 | 26.06 | 24.87 | 25.22 | 321,210 | -1.11(-4.22%) |
Aug 03, 2021 | 26.29 | 26.51 | 24.91 | 26.33 | 393,568 | +0.05(+0.18%) |
Aug 02, 2021 | 26.48 | 27.33 | 26.03 | 26.28 | 399,242 | -0.21(-0.78%) |
Jul 30, 2021 | 26.62 | 26.91 | 26.17 | 26.49 | 311,079 | -0.24(-0.88%) |
Jul 29, 2021 | 26.92 | 27.15 | 26.47 | 26.73 | 435,368 | +0.25(+0.96%) |
Jul 28, 2021 | 25.82 | 26.76 | 25.60 | 26.47 | 270,583 | +0.94(+3.69%) |
Jul 27, 2021 | 25.54 | 25.98 | 25.10 | 25.53 | 278,675 | -0.42(-1.63%) |
Jul 26, 2021 | 25.10 | 26.09 | 24.66 | 25.95 | 172,514 | +1.05(+4.20%) |
Jul 23, 2021 | 24.50 | 24.94 | 23.96 | 24.91 | 275,781 | +0.37(+1.50%) |
Jul 22, 2021 | 25.23 | 25.23 | 24.30 | 24.54 | 330,099 | -0.70(-2.76%) |
Jul 21, 2021 | 24.29 | 25.34 | 24.29 | 25.24 | 214,521 | +1.33(+5.56%) |
Jul 20, 2021 | 23.76 | 24.78 | 23.45 | 23.91 | 284,688 | +0.08(+0.36%) |
Jul 19, 2021 | 24.45 | 24.53 | 23.51 | 23.82 | 561,551 | -1.06(-4.28%) |
Jul 16, 2021 | 26.32 | 26.54 | 24.50 | 24.89 | 526,724 | -1.23(-4.69%) |
Jul 15, 2021 | 26.53 | 26.67 | 25.81 | 26.11 | 317,538 | -0.59(-2.22%) |
Jul 14, 2021 | 27.58 | 28.13 | 26.60 | 26.71 | 278,398 | -0.62(-2.28%) |
Jul 13, 2021 | 27.64 | 27.97 | 27.03 | 27.33 | 238,754 | -0.57(-2.03%) |
Jul 12, 2021 | 27.31 | 28.05 | 26.98 | 27.89 | 342,798 | +0.27(+0.99%) |
Jul 09, 2021 | 27.36 | 28.05 | 27.08 | 27.62 | 211,941 | +0.53(+1.95%) |
Jul 08, 2021 | 26.45 | 27.40 | 26.03 | 27.09 | 297,139 | +0.26(+0.98%) |
Jul 07, 2021 | 26.64 | 27.12 | 25.96 | 26.83 | 380,152 | +0.01(+0.04%) |
Jul 06, 2021 | 28.35 | 28.42 | 26.58 | 26.82 | 445,478 | -1.54(-5.42%) |
Jul 02, 2021 | 28.76 | 28.84 | 28.08 | 28.36 | 341,232 | -0.53(-1.83%) |
Jul 01, 2021 | 28.96 | 29.20 | 28.51 | 28.88 | 445,457 | +0.48(+1.69%) |
Jun 30, 2021 | 27.73 | 28.40 | 27.36 | 28.40 | 632,158 | +0.79(+2.87%) |
Jun 29, 2021 | 28.28 | 28.49 | 27.48 | 27.61 | 571,328 | -0.66(-2.33%) |
Jun 28, 2021 | 31.09 | 31.13 | 28.18 | 28.27 | 667,245 | -3.04(-9.72%) |
Jun 25, 2021 | 31.02 | 32.05 | 30.82 | 31.32 | 12,959,177 | +0.27(+0.88%) |
Jun 24, 2021 | 30.94 | 31.48 | 30.36 | 31.04 | 917,844 | +0.18(+0.58%) |
Jun 23, 2021 | 30.67 | 31.30 | 29.94 | 30.86 | 1,133,534 | +0.24(+0.77%) |
Jun 22, 2021 | 30.62 | 30.90 | 30.06 | 30.63 | 2,311,268 | -0.24(-0.76%) |
Jun 21, 2021 | 30.72 | 31.49 | 30.53 | 30.86 | 2,865,417 | +0.15(+0.49%) |
Jun 18, 2021 | 29.08 | 31.04 | 29.08 | 30.71 | 2,688,354 | +0.96(+3.23%) |
Jun 17, 2021 | 30.58 | 30.89 | 28.26 | 29.75 | 2,209,804 | -0.97(-3.16%) |
Jun 16, 2021 | 31.18 | 31.30 | 30.57 | 30.72 | 2,149,949 | -0.14(-0.46%) |
Jun 15, 2021 | 31.05 | 31.33 | 30.73 | 30.86 | 1,277,088 | -0.26(-0.85%) |
Jun 14, 2021 | 31.46 | 32.04 | 31.07 | 31.13 | 1,653,681 | -0.24(-0.75%) |
Jun 11, 2021 | 30.65 | 31.85 | 30.16 | 31.36 | 1,460,005 | +0.72(+2.34%) |
Jun 10, 2021 | 30.95 | 31.32 | 30.37 | 30.65 | 1,191,896 | -0.24(-0.76%) |
Jun 09, 2021 | 31.24 | 31.24 | 30.72 | 30.88 | 1,482,645 | -0.06(-0.18%) |
Jun 08, 2021 | 30.40 | 31.08 | 29.97 | 30.94 | 669,073 | +0.14(+0.46%) |
Jun 07, 2021 | 29.68 | 32.13 | 29.40 | 30.80 | 1,966,380 | +1.86(+6.41%) |
Jun 04, 2021 | 27.88 | 29.34 | 27.88 | 28.94 | 1,368,610 | +1.14(+4.10%) |
Jun 03, 2021 | 27.89 | 28.10 | 27.58 | 27.80 | 1,110,377 | -0.25(-0.91%) |
Jun 02, 2021 | 28.44 | 28.92 | 27.91 | 28.05 | 1,033,132 | -0.22(-0.77%) |
Jun 01, 2021 | 27.53 | 28.88 | 27.53 | 28.27 | 1,147,403 | +0.93(+3.41%) |
May 28, 2021 | 28.58 | 29.03 | 27.14 | 27.34 | 382,223 | -0.72(-2.55%) |
May 27, 2021 | 28.35 | 28.76 | 27.89 | 28.05 | 1,232,450 | -0.02(-0.07%) |
May 26, 2021 | 27.19 | 28.38 | 26.85 | 28.07 | 741,985 | +0.90(+3.33%) |
May 25, 2021 | 28.18 | 28.50 | 27.17 | 27.17 | 834,229 | -1.08(-3.84%) |
May 24, 2021 | 28.22 | 28.80 | 27.37 | 28.25 | 770,568 | +0.46(+1.66%) |
May 21, 2021 | 27.74 | 28.27 | 27.59 | 27.79 | 642,644 | +0.27(+0.99%) |
May 20, 2021 | 26.90 | 28.06 | 26.47 | 27.52 | 775,960 | +0.55(+2.03%) |
May 19, 2021 | 26.60 | 27.56 | 26.58 | 26.97 | 830,092 | -0.08(-0.28%) |
May 18, 2021 | 24.44 | 27.59 | 24.03 | 27.05 | 1,879,832 | +3.31(+13.93%) |
May 17, 2021 | 22.78 | 23.81 | 22.66 | 23.74 | 577,217 | +1.00(+4.39%) |
May 14, 2021 | 24.12 | 24.35 | 22.24 | 22.74 | 1,141,841 | -1.63(-6.69%) |
May 13, 2021 | 23.55 | 24.72 | 23.55 | 24.37 | 666,628 | +1.31(+5.68%) |
May 12, 2021 | 23.18 | 23.62 | 22.53 | 23.06 | 380,407 | -0.08(-0.33%) |
May 11, 2021 | 22.19 | 23.25 | 22.08 | 23.14 | 266,468 | +0.45(+1.99%) |
May 10, 2021 | 23.77 | 24.71 | 22.52 | 22.68 | 227,655 | -0.81(-3.45%) |
May 07, 2021 | 22.38 | 23.52 | 22.38 | 23.49 | 214,297 | +0.88(+3.87%) |
May 06, 2021 | 22.67 | 22.67 | 22.02 | 22.62 | 119,051 | +0.00(+0.00%) |
May 05, 2021 | 22.71 | 23.07 | 22.43 | 22.62 | 221,602 | -0.02(-0.08%) |
May 04, 2021 | 22.63 | 23.04 | 22.02 | 22.64 | 190,189 | +0.00(+0.00%) |
May 03, 2021 | 22.68 | 23.08 | 22.29 | 22.64 | 146,781 | +0.30(+1.35%) |
Apr 30, 2021 | 22.24 | 22.67 | 22.19 | 22.33 | 148,027 | -0.09(-0.42%) |
Apr 29, 2021 | 22.42 | 22.66 | 21.90 | 22.43 | 171,992 | +0.20(+0.89%) |
Apr 28, 2021 | 21.02 | 22.26 | 21.02 | 22.23 | 327,428 | +1.21(+5.74%) |
Apr 27, 2021 | 21.07 | 21.44 | 20.84 | 21.02 | 149,135 | +0.00(+0.00%) |
Apr 26, 2021 | 21.16 | 21.96 | 20.71 | 21.02 | 267,917 | -0.13(-0.62%) |
Apr 23, 2021 | 22.50 | 22.85 | 20.53 | 21.16 | 565,583 | -1.37(-6.07%) |
Apr 22, 2021 | 22.15 | 22.60 | 21.98 | 22.52 | 169,846 | +0.41(+1.88%) |
Apr 21, 2021 | 21.51 | 22.41 | 21.42 | 22.11 | 176,531 | +0.46(+2.13%) |
Apr 20, 2021 | 22.26 | 22.64 | 21.53 | 21.65 | 169,952 | -0.92(-4.09%) |
Apr 19, 2021 | 22.80 | 23.04 | 22.13 | 22.57 | 91,440 | -0.20(-0.87%) |
Apr 16, 2021 | 23.24 | 23.24 | 22.61 | 22.77 | 90,196 | -0.46(-1.99%) |
Apr 15, 2021 | 23.42 | 23.42 | 22.92 | 23.23 | 134,859 | -0.05(-0.20%) |
Apr 14, 2021 | 23.56 | 23.80 | 23.27 | 23.28 | 774,043 | -0.27(-1.16%) |
Apr 13, 2021 | 22.87 | 23.83 | 22.38 | 23.55 | 934,940 | +0.73(+3.18%) |
Apr 12, 2021 | 22.99 | 23.06 | 22.62 | 22.82 | 113,777 | -0.03(-0.12%) |
Apr 09, 2021 | 22.78 | 23.07 | 22.62 | 22.85 | 179,967 | +0.07(+0.29%) |
Apr 08, 2021 | 22.63 | 22.96 | 22.25 | 22.79 | 145,164 | +0.04(+0.17%) |
Apr 07, 2021 | 22.79 | 23.10 | 22.70 | 22.75 | 289,032 | +0.02(+0.08%) |
Apr 06, 2021 | 22.77 | 22.99 | 22.38 | 22.73 | 117,291 | +0.11(+0.50%) |
Apr 05, 2021 | 22.69 | 23.08 | 21.87 | 22.62 | 127,945 | +0.10(+0.46%) |
Apr 01, 2021 | 22.89 | 23.10 | 22.33 | 22.51 | 148,770 | -0.16(-0.71%) |
Mar 31, 2021 | 22.85 | 23.06 | 22.33 | 22.67 | 165,928 | -0.18(-0.78%) |
Mar 30, 2021 | 22.82 | 23.21 | 22.38 | 22.85 | 225,257 | +0.13(+0.58%) |
Mar 29, 2021 | 22.75 | 23.07 | 22.15 | 22.72 | 241,525 | -0.23(-0.99%) |
Mar 26, 2021 | 22.73 | 23.28 | 22.48 | 22.95 | 138,689 | +0.52(+2.31%) |
Mar 25, 2021 | 22.02 | 22.43 | 20.87 | 22.43 | 367,814 | +0.29(+1.32%) |
Mar 24, 2021 | 21.87 | 22.37 | 21.68 | 22.14 | 387,354 | +0.50(+2.31%) |
Mar 23, 2021 | 22.63 | 22.66 | 21.61 | 21.64 | 300,013 | -1.26(-5.51%) |
Mar 22, 2021 | 22.74 | 23.60 | 22.19 | 22.90 | 308,018 | +0.16(+0.70%) |
Mar 19, 2021 | 21.70 | 22.89 | 21.68 | 22.74 | 223,368 | +1.04(+4.78%) |
Mar 18, 2021 | 22.38 | 22.45 | 21.61 | 21.70 | 376,269 | -0.84(-3.72%) |
Mar 17, 2021 | 22.68 | 22.99 | 22.05 | 22.54 | 261,966 | -0.12(-0.54%) |
Mar 16, 2021 | 22.79 | 23.21 | 22.62 | 22.66 | 323,824 | -0.41(-1.76%) |
Mar 15, 2021 | 24.43 | 24.43 | 22.66 | 23.07 | 345,438 | -1.11(-4.60%) |
Mar 12, 2021 | 23.97 | 24.55 | 23.80 | 24.18 | 303,271 | -0.59(-2.40%) |
Mar 11, 2021 | 23.78 | 24.99 | 23.68 | 24.78 | 263,651 | +1.24(+5.29%) |
Mar 10, 2021 | 23.72 | 24.10 | 23.09 | 23.53 | 529,397 | -0.04(-0.16%) |
Mar 09, 2021 | 24.07 | 24.62 | 23.56 | 23.57 | 213,274 | -0.47(-1.96%) |
Mar 08, 2021 | 24.99 | 24.99 | 24.04 | 24.04 | 515,475 | -0.93(-3.74%) |
Mar 05, 2021 | 25.03 | 25.92 | 24.29 | 24.97 | 676,046 | +0.22(+0.88%) |
Mar 04, 2021 | 24.90 | 25.23 | 24.31 | 24.76 | 630,963 | +0.10(+0.42%) |
Mar 03, 2021 | 25.11 | 25.31 | 24.63 | 24.65 | 601,566 | -0.19(-0.76%) |
Mar 02, 2021 | 24.73 | 25.13 | 24.61 | 24.84 | 350,190 | +0.11(+0.46%) |
Mar 01, 2021 | 25.20 | 25.92 | 24.64 | 24.73 | 408,378 | -0.04(-0.15%) |
Feb 26, 2021 | 24.52 | 24.97 | 23.59 | 24.77 | 393,149 | +0.15(+0.61%) |
Feb 25, 2021 | 25.35 | 25.59 | 24.51 | 24.62 | 393,600 | -0.24(-0.95%) |
Feb 24, 2021 | 24.57 | 25.87 | 22.59 | 24.85 | 1,943,657 | +0.36(+1.46%) |
Feb 23, 2021 | 25.05 | 25.05 | 24.07 | 24.49 | 491,884 | -0.11(-0.46%) |
Feb 22, 2021 | 24.45 | 25.45 | 24.03 | 24.61 | 1,095,130 | +0.10(+0.42%) |
Feb 19, 2021 | 24.60 | 24.91 | 24.21 | 24.50 | 511,571 | -0.21(-0.84%) |
Feb 18, 2021 | 25.14 | 25.47 | 24.28 | 24.71 | 629,177 | -0.37(-1.47%) |
Feb 17, 2021 | 24.93 | 26.48 | 24.87 | 25.08 | 442,334 | +0.16(+0.64%) |
Feb 16, 2021 | 24.73 | 26.23 | 24.33 | 24.92 | 560,614 | +0.93(+3.89%) |
Feb 12, 2021 | 23.75 | 24.29 | 23.57 | 23.98 | 315,262 | +0.24(+0.99%) |
Feb 11, 2021 | 24.06 | 24.55 | 23.60 | 23.75 | 147,392 | -0.43(-1.79%) |
Feb 10, 2021 | 23.94 | 24.47 | 23.76 | 24.18 | 323,374 | +0.25(+1.06%) |
Feb 09, 2021 | 23.32 | 23.93 | 23.10 | 23.93 | 256,366 | +0.57(+2.42%) |
Feb 08, 2021 | 22.67 | 23.36 | 22.53 | 23.36 | 217,475 | +0.74(+3.29%) |
Feb 05, 2021 | 22.57 | 22.64 | 22.25 | 22.62 | 141,979 | +0.24(+1.05%) |
Feb 04, 2021 | 22.12 | 22.55 | 22.12 | 22.38 | 93,059 | +0.47(+2.15%) |
Feb 03, 2021 | 21.16 | 22.27 | 21.15 | 21.91 | 147,436 | +0.83(+3.93%) |
Feb 02, 2021 | 21.74 | 22.00 | 21.04 | 21.08 | 155,034 | -0.20(-0.93%) |
Feb 01, 2021 | 21.98 | 22.61 | 20.97 | 21.28 | 235,219 | -0.48(-2.21%) |
Jan 29, 2021 | 22.45 | 22.92 | 21.60 | 21.76 | 161,079 | -0.08(-0.35%) |
Jan 28, 2021 | 21.93 | 22.39 | 21.05 | 21.84 | 198,180 | +0.27(+1.27%) |
Jan 27, 2021 | 22.26 | 22.84 | 21.16 | 21.56 | 206,796 | -1.00(-4.43%) |
Jan 26, 2021 | 23.16 | 23.33 | 22.42 | 22.56 | 182,453 | -0.53(-2.29%) |
Jan 25, 2021 | 23.18 | 23.46 | 22.62 | 23.09 | 146,132 | -0.21(-0.89%) |
Jan 22, 2021 | 23.10 | 23.82 | 23.10 | 23.30 | 150,786 | +0.00(+0.00%) |
Jan 21, 2021 | 23.48 | 23.56 | 23.15 | 23.30 | 135,752 | -0.09(-0.40%) |
Jan 20, 2021 | 23.17 | 23.74 | 23.10 | 23.39 | 189,565 | +0.13(+0.57%) |
Jan 19, 2021 | 23.68 | 24.00 | 23.15 | 23.26 | 111,202 | -0.26(-1.12%) |
Jan 15, 2021 | 23.60 | 24.15 | 23.48 | 23.52 | 111,631 | -0.56(-2.31%) |
Jan 14, 2021 | 23.85 | 24.64 | 23.74 | 24.08 | 127,479 | +0.24(+0.99%) |
Jan 13, 2021 | 24.24 | 24.40 | 23.32 | 23.84 | 73,847 | -0.16(-0.67%) |
Jan 12, 2021 | 23.63 | 24.21 | 23.28 | 24.00 | 129,281 | +0.53(+2.25%) |
Jan 11, 2021 | 22.94 | 23.77 | 22.62 | 23.47 | 69,940 | +0.39(+1.67%) |
Jan 08, 2021 | 23.74 | 23.94 | 22.83 | 23.09 | 86,057 | -0.33(-1.41%) |
Jan 07, 2021 | 23.52 | 23.84 | 23.10 | 23.42 | 127,395 | -0.12(-0.52%) |
Jan 06, 2021 | 22.50 | 25.39 | 22.17 | 23.54 | 141,911 | +0.92(+4.08%) |
Jan 05, 2021 | 22.37 | 23.20 | 22.15 | 22.62 | 108,049 | +0.44(+2.00%) |
Jan 04, 2021 | 22.35 | 24.22 | 21.88 | 22.17 | 150,306 | -0.06(-0.25%) |
Dec 31, 2020 | 22.23 | 22.23 | 22.23 | 79,296 | +0.82(+3.83%) | |
Dec 30, 2020 | 19.54 | 21.86 | 19.51 | 21.41 | 79,296 | +1.81(+9.23%) |
Dec 29, 2020 | 20.73 | 20.94 | 19.53 | 19.60 | 126,048 | -1.14(-5.50%) |
Dec 28, 2020 | 20.36 | 21.12 | 19.74 | 20.74 | 118,810 | +0.65(+3.24%) |
Dec 24, 2020 | 19.89 | 20.26 | 19.51 | 20.09 | 50,191 | +0.00(+0.00%) |
Dec 23, 2020 | 18.61 | 20.15 | 18.48 | 20.09 | 63,466 | +1.65(+8.94%) |
Dec 22, 2020 | 18.89 | 19.28 | 17.63 | 18.44 | 221,012 | -1.00(-5.14%) |
Dec 21, 2020 | 19.25 | 19.79 | 18.85 | 19.44 | 134,790 | -0.33(-1.67%) |
Dec 18, 2020 | 19.84 | 20.07 | 19.41 | 19.77 | 162,459 | -0.02(-0.10%) |
Dec 17, 2020 | 19.84 | 20.15 | 19.62 | 19.79 | 147,337 | +0.09(+0.48%) |
Dec 16, 2020 | 18.77 | 20.36 | 18.57 | 19.70 | 102,787 | +0.76(+4.03%) |
Dec 15, 2020 | 17.47 | 18.94 | 17.47 | 18.93 | 234,426 | +1.46(+8.36%) |
Dec 14, 2020 | 19.21 | 19.25 | 17.25 | 17.47 | 275,945 | -1.38(-7.30%) |
Dec 11, 2020 | 20.34 | 20.72 | 18.62 | 18.85 | 752,448 | -1.79(-8.68%) |
Dec 10, 2020 | 19.80 | 21.17 | 19.80 | 20.64 | 161,248 | +0.67(+3.35%) |
Dec 09, 2020 | 20.55 | 21.01 | 19.16 | 19.97 | 187,732 | -0.73(-3.51%) |
Dec 08, 2020 | 22.60 | 23.05 | 20.65 | 20.69 | 100,751 | -1.81(-8.04%) |
Dec 07, 2020 | 25.16 | 25.16 | 21.57 | 22.50 | 468,304 | -2.70(-10.73%) |
Dec 04, 2020 | 23.74 | 26.29 | 23.60 | 25.21 | 521,546 | +1.47(+6.19%) |
Dec 03, 2020 | 22.15 | 24.29 | 20.74 | 23.74 | 290,903 | +1.51(+6.78%) |
Dec 02, 2020 | 22.24 | 22.78 | 21.68 | 22.23 | 221,398 | +0.00(+0.00%) |
Dec 01, 2020 | 20.98 | 22.32 | 20.86 | 22.23 | 179,723 | +1.67(+8.11%) |
Nov 30, 2020 | 20.74 | 22.09 | 19.63 | 20.56 | 358,599 | -0.05(-0.23%) |
Nov 27, 2020 | 18.75 | 20.61 | 18.61 | 20.61 | 99,215 | +1.87(+9.96%) |
Nov 25, 2020 | 17.26 | 18.74 | 17.20 | 18.74 | 133,065 | +1.47(+8.51%) |
Nov 24, 2020 | 15.17 | 17.39 | 14.76 | 17.27 | 207,244 | +2.15(+14.21%) |
Nov 23, 2020 | 14.45 | 15.24 | 14.32 | 15.13 | 349,012 | +0.67(+4.63%) |
Nov 20, 2020 | 14.81 | 15.20 | 14.26 | 14.46 | 132,535 | -0.33(-2.23%) |
Nov 19, 2020 | 14.28 | 15.57 | 14.24 | 14.79 | 218,103 | +0.26(+1.82%) |
Nov 18, 2020 | 13.84 | 14.90 | 13.82 | 14.52 | 329,543 | +0.42(+3.01%) |
Nov 17, 2020 | 14.22 | 14.87 | 13.79 | 14.10 | 196,582 | -0.08(-0.60%) |
Nov 16, 2020 | 13.22 | 14.94 | 13.01 | 14.18 | 282,788 | +1.05(+7.96%) |
Nov 13, 2020 | 12.92 | 13.30 | 12.84 | 13.14 | 197,582 | +0.25(+1.97%) |
Nov 12, 2020 | 12.82 | 13.39 | 12.72 | 12.88 | 238,460 | +0.07(+0.51%) |
Nov 11, 2020 | 12.30 | 13.38 | 12.30 | 12.82 | 526,088 | +0.63(+5.18%) |
Nov 10, 2020 | 11.74 | 12.56 | 11.64 | 12.19 | 378,454 | +0.38(+3.19%) |
Nov 09, 2020 | 11.36 | 12.29 | 11.36 | 11.81 | 422,960 | +1.06(+9.91%) |
Nov 06, 2020 | 11.37 | 11.69 | 10.36 | 10.74 | 178,588 | -0.55(-4.84%) |
Nov 05, 2020 | 12.00 | 12.25 | 11.21 | 11.29 | 417,163 | -0.62(-5.22%) |
Nov 04, 2020 | 12.11 | 12.34 | 11.73 | 11.91 | 541,147 | -0.08(-0.71%) |
Nov 03, 2020 | 12.07 | 12.60 | 11.78 | 12.00 | 145,181 | +0.01(+0.08%) |
Nov 02, 2020 | 12.46 | 13.10 | 11.88 | 11.99 | 283,232 | -0.64(-5.07%) |
Oct 30, 2020 | 12.72 | 13.17 | 12.19 | 12.63 | 328,950 | -0.25(-1.90%) |
Oct 29, 2020 | 14.47 | 14.47 | 12.42 | 12.87 | 303,672 | -1.26(-8.93%) |