Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.61 | 52.13 | 50.86 | 50.89 | 85,843 | -0.81(-1.56%) |
Jul 29, 2021 | 51.44 | 52.07 | 51.11 | 51.70 | 58,955 | +0.40(+0.79%) |
Jul 28, 2021 | 50.73 | 51.55 | 49.53 | 51.29 | 123,863 | +0.92(+1.83%) |
Jul 27, 2021 | 50.34 | 50.67 | 49.85 | 50.37 | 55,891 | -0.38(-0.76%) |
Jul 26, 2021 | 50.82 | 51.48 | 50.48 | 50.76 | 63,802 | +0.06(+0.11%) |
Jul 23, 2021 | 50.31 | 50.74 | 50.04 | 50.70 | 73,172 | +0.67(+1.34%) |
Jul 22, 2021 | 50.52 | 50.52 | 49.78 | 50.03 | 89,293 | -0.74(-1.46%) |
Jul 21, 2021 | 50.77 | 51.76 | 50.49 | 50.77 | 140,852 | +0.42(+0.84%) |
Jul 20, 2021 | 49.29 | 50.61 | 49.19 | 50.34 | 295,278 | +1.22(+2.48%) |
Jul 19, 2021 | 48.88 | 49.61 | 48.46 | 49.12 | 219,926 | -0.09(-0.18%) |
Jul 16, 2021 | 50.42 | 50.42 | 48.99 | 49.21 | 175,377 | -0.55(-1.10%) |
Jul 15, 2021 | 50.20 | 50.20 | 49.38 | 49.75 | 279,157 | -0.68(-1.35%) |
Jul 14, 2021 | 51.27 | 51.27 | 49.74 | 50.43 | 177,031 | -0.42(-0.83%) |
Jul 13, 2021 | 52.72 | 52.72 | 50.75 | 50.86 | 256,241 | -1.84(-3.49%) |
Jul 12, 2021 | 55.37 | 55.37 | 52.67 | 52.69 | 261,246 | -2.41(-4.38%) |
Jul 09, 2021 | 52.17 | 55.15 | 51.25 | 55.11 | 371,980 | +5.77(+11.70%) |
Jul 08, 2021 | 48.81 | 50.19 | 48.44 | 49.33 | 255,782 | -0.19(-0.39%) |
Jul 07, 2021 | 48.79 | 49.70 | 48.79 | 49.53 | 162,703 | +0.56(+1.13%) |
Jul 06, 2021 | 49.37 | 49.37 | 48.21 | 48.97 | 111,697 | -0.52(-1.04%) |
Jul 02, 2021 | 49.94 | 49.99 | 49.15 | 49.49 | 113,360 | -0.37(-0.75%) |
Jul 01, 2021 | 49.75 | 50.32 | 49.64 | 49.86 | 141,527 | +0.30(+0.60%) |
Jun 30, 2021 | 49.00 | 50.09 | 48.96 | 49.56 | 109,613 | +0.56(+1.13%) |
Jun 29, 2021 | 49.53 | 49.79 | 48.98 | 49.01 | 91,744 | -0.29(-0.58%) |
Jun 28, 2021 | 50.11 | 50.11 | 49.03 | 49.30 | 101,349 | -0.76(-1.51%) |
Jun 25, 2021 | 50.28 | 50.96 | 50.01 | 50.05 | 378,794 | -0.02(-0.04%) |
Jun 24, 2021 | 49.79 | 50.14 | 49.18 | 50.07 | 193,702 | +0.68(+1.38%) |
Jun 23, 2021 | 48.94 | 49.82 | 48.94 | 49.39 | 139,885 | +0.56(+1.14%) |
Jun 22, 2021 | 48.99 | 49.29 | 48.59 | 48.84 | 151,811 | -0.49(-0.99%) |
Jun 21, 2021 | 48.56 | 49.87 | 48.56 | 49.32 | 152,466 | +1.10(+2.28%) |
Jun 18, 2021 | 48.81 | 49.06 | 48.10 | 48.22 | 309,734 | -1.07(-2.17%) |
Jun 17, 2021 | 50.57 | 50.89 | 49.06 | 49.30 | 138,271 | -1.51(-2.98%) |
Jun 16, 2021 | 50.98 | 51.31 | 50.28 | 50.81 | 105,552 | -0.31(-0.60%) |
Jun 15, 2021 | 51.09 | 51.21 | 50.63 | 51.11 | 98,702 | +0.05(+0.09%) |
Jun 14, 2021 | 51.74 | 51.74 | 50.88 | 51.07 | 84,529 | -0.62(-1.20%) |
Jun 11, 2021 | 51.65 | 52.05 | 51.45 | 51.69 | 77,289 | +0.28(+0.54%) |
Jun 10, 2021 | 52.31 | 52.45 | 51.36 | 51.41 | 117,077 | -0.56(-1.09%) |
Jun 09, 2021 | 52.25 | 52.56 | 51.73 | 51.98 | 161,223 | -0.26(-0.49%) |
Jun 08, 2021 | 51.22 | 52.30 | 51.03 | 52.23 | 85,464 | +1.06(+2.08%) |
Jun 07, 2021 | 51.03 | 51.32 | 50.68 | 51.17 | 110,336 | +0.28(+0.55%) |
Jun 04, 2021 | 51.39 | 51.39 | 50.69 | 50.89 | 119,315 | -0.17(-0.34%) |
Jun 03, 2021 | 51.17 | 51.25 | 50.42 | 51.07 | 101,204 | -0.37(-0.73%) |
Jun 02, 2021 | 52.22 | 52.22 | 51.10 | 51.44 | 102,979 | -0.79(-1.52%) |
Jun 01, 2021 | 51.55 | 52.59 | 51.26 | 52.23 | 124,679 | +1.03(+2.02%) |
May 28, 2021 | 50.99 | 51.28 | 50.27 | 51.20 | 124,148 | +0.56(+1.10%) |
May 27, 2021 | 50.43 | 51.05 | 50.02 | 50.65 | 125,651 | +0.74(+1.48%) |
May 26, 2021 | 49.98 | 50.24 | 49.70 | 49.91 | 211,192 | -0.18(-0.36%) |
May 25, 2021 | 51.43 | 51.43 | 50.07 | 50.09 | 208,335 | -1.31(-2.55%) |
May 24, 2021 | 51.39 | 52.35 | 50.96 | 51.40 | 142,451 | +0.09(+0.17%) |
May 21, 2021 | 51.58 | 51.83 | 51.21 | 51.32 | 326,529 | +0.38(+0.75%) |
May 20, 2021 | 51.61 | 51.96 | 50.51 | 50.93 | 90,595 | -0.57(-1.12%) |
May 19, 2021 | 50.99 | 52.10 | 50.71 | 51.51 | 169,004 | -0.22(-0.43%) |
May 18, 2021 | 52.03 | 53.30 | 51.54 | 51.73 | 152,845 | -0.11(-0.20%) |
May 17, 2021 | 51.50 | 52.02 | 51.06 | 51.83 | 72,894 | +0.06(+0.11%) |
May 14, 2021 | 51.48 | 51.87 | 51.09 | 51.77 | 81,020 | +0.85(+1.67%) |
May 13, 2021 | 49.84 | 51.45 | 49.84 | 50.92 | 108,681 | +1.32(+2.66%) |
May 12, 2021 | 51.91 | 51.91 | 49.48 | 49.60 | 136,677 | -2.52(-4.83%) |
May 11, 2021 | 51.24 | 52.32 | 51.05 | 52.12 | 134,769 | -0.05(-0.09%) |
May 10, 2021 | 52.63 | 53.30 | 52.16 | 52.17 | 150,707 | -0.45(-0.86%) |
May 07, 2021 | 51.73 | 52.69 | 51.54 | 52.62 | 127,563 | +0.69(+1.33%) |
May 06, 2021 | 51.11 | 52.05 | 50.30 | 51.93 | 120,373 | +1.01(+1.97%) |
May 05, 2021 | 51.15 | 51.24 | 50.63 | 50.92 | 127,233 | -0.30(-0.58%) |
May 04, 2021 | 50.80 | 51.32 | 50.35 | 51.22 | 147,795 | +0.26(+0.51%) |
May 03, 2021 | 50.87 | 51.54 | 50.42 | 50.96 | 237,232 | +0.57(+1.14%) |
Apr 30, 2021 | 50.44 | 50.93 | 50.17 | 50.39 | 172,587 | -0.54(-1.05%) |
Apr 29, 2021 | 51.05 | 51.32 | 50.65 | 50.92 | 106,050 | +0.28(+0.55%) |
Apr 28, 2021 | 51.16 | 51.54 | 50.28 | 50.65 | 196,980 | -0.50(-0.97%) |
Apr 27, 2021 | 50.83 | 51.39 | 50.30 | 51.14 | 173,095 | +0.71(+1.40%) |
Apr 26, 2021 | 49.69 | 50.85 | 49.27 | 50.43 | 154,109 | +0.49(+0.98%) |
Apr 23, 2021 | 49.35 | 51.10 | 49.08 | 49.95 | 266,014 | -1.10(-2.15%) |
Apr 22, 2021 | 50.66 | 51.08 | 49.76 | 51.04 | 184,490 | +0.76(+1.52%) |
Apr 21, 2021 | 48.02 | 50.28 | 48.02 | 50.28 | 229,469 | +2.10(+4.36%) |
Apr 20, 2021 | 47.98 | 48.18 | 46.97 | 48.18 | 222,573 | +0.05(+0.10%) |
Apr 19, 2021 | 48.32 | 48.41 | 47.48 | 48.13 | 66,537 | -0.35(-0.73%) |
Apr 16, 2021 | 49.06 | 49.12 | 48.30 | 48.49 | 56,913 | -0.06(-0.12%) |
Apr 15, 2021 | 48.69 | 48.85 | 48.39 | 48.54 | 59,947 | -0.04(-0.08%) |
Apr 14, 2021 | 48.08 | 48.88 | 47.94 | 48.58 | 73,281 | +0.73(+1.52%) |
Apr 13, 2021 | 48.21 | 48.25 | 47.21 | 47.86 | 113,434 | -0.59(-1.22%) |
Apr 12, 2021 | 48.32 | 48.66 | 47.98 | 48.45 | 42,159 | +0.18(+0.38%) |
Apr 09, 2021 | 47.98 | 48.38 | 47.69 | 48.27 | 121,058 | +0.38(+0.80%) |
Apr 08, 2021 | 47.76 | 47.89 | 47.16 | 47.89 | 103,174 | +0.31(+0.66%) |
Apr 07, 2021 | 48.52 | 48.52 | 47.36 | 47.57 | 92,694 | -1.02(-2.10%) |
Apr 06, 2021 | 48.87 | 49.33 | 48.39 | 48.59 | 63,681 | -0.31(-0.64%) |
Apr 05, 2021 | 49.28 | 49.49 | 48.51 | 48.91 | 101,629 | +0.21(+0.43%) |
Apr 01, 2021 | 48.10 | 48.95 | 48.00 | 48.70 | 176,713 | +0.66(+1.37%) |
Mar 31, 2021 | 48.25 | 48.98 | 47.74 | 48.04 | 221,503 | -0.05(-0.10%) |
Mar 30, 2021 | 47.38 | 48.49 | 47.16 | 48.09 | 187,649 | +0.86(+1.82%) |
Mar 29, 2021 | 47.73 | 49.27 | 47.14 | 47.23 | 148,973 | -0.88(-1.82%) |
Mar 26, 2021 | 48.18 | 48.52 | 47.48 | 48.10 | 125,355 | +0.57(+1.20%) |
Mar 25, 2021 | 46.46 | 47.90 | 45.84 | 47.53 | 226,985 | +0.58(+1.24%) |
Mar 24, 2021 | 47.41 | 48.59 | 46.77 | 46.95 | 194,136 | -0.03(-0.06%) |
Mar 23, 2021 | 47.99 | 47.99 | 46.21 | 46.98 | 165,433 | -1.69(-3.47%) |
Mar 22, 2021 | 50.49 | 51.02 | 48.53 | 48.67 | 81,169 | -1.97(-3.88%) |
Mar 19, 2021 | 50.88 | 51.16 | 50.00 | 50.63 | 574,477 | -0.24(-0.47%) |
Mar 18, 2021 | 51.72 | 52.88 | 50.55 | 50.87 | 124,845 | -1.08(-2.08%) |
Mar 17, 2021 | 51.66 | 52.03 | 50.57 | 51.95 | 111,845 | +0.20(+0.39%) |
Mar 16, 2021 | 53.19 | 53.19 | 51.47 | 51.75 | 84,639 | -1.76(-3.28%) |
Mar 15, 2021 | 53.51 | 53.56 | 52.65 | 53.51 | 109,485 | -0.36(-0.67%) |
Mar 12, 2021 | 52.75 | 54.13 | 52.70 | 53.87 | 129,548 | +1.22(+2.32%) |
Mar 11, 2021 | 52.25 | 53.59 | 51.70 | 52.65 | 167,342 | +0.63(+1.21%) |
Mar 10, 2021 | 51.67 | 52.21 | 51.37 | 52.02 | 159,392 | +0.68(+1.32%) |
Mar 09, 2021 | 51.63 | 51.84 | 50.96 | 51.34 | 144,943 | -0.10(-0.20%) |
Mar 08, 2021 | 50.03 | 51.68 | 49.97 | 51.44 | 149,285 | +1.74(+3.49%) |
Mar 05, 2021 | 49.04 | 50.05 | 48.35 | 49.71 | 207,214 | +0.78(+1.60%) |
Mar 04, 2021 | 49.94 | 50.54 | 48.57 | 48.93 | 164,311 | -0.70(-1.40%) |
Mar 03, 2021 | 49.35 | 50.41 | 48.97 | 49.62 | 77,063 | +0.42(+0.85%) |
Mar 02, 2021 | 49.92 | 50.37 | 49.14 | 49.20 | 93,732 | -0.75(-1.51%) |
Mar 01, 2021 | 49.52 | 50.25 | 49.41 | 49.96 | 78,265 | +1.21(+2.49%) |
Feb 26, 2021 | 49.61 | 49.64 | 48.18 | 48.74 | 134,369 | -0.81(-1.64%) |
Feb 25, 2021 | 50.54 | 51.24 | 49.29 | 49.56 | 142,272 | -1.12(-2.20%) |
Feb 24, 2021 | 49.90 | 50.95 | 49.90 | 50.67 | 118,769 | +0.96(+1.94%) |
Feb 23, 2021 | 48.65 | 49.83 | 48.38 | 49.71 | 134,883 | +0.85(+1.74%) |
Feb 22, 2021 | 47.74 | 49.61 | 47.52 | 48.86 | 195,984 | +0.88(+1.83%) |
Feb 19, 2021 | 47.55 | 48.25 | 47.46 | 47.98 | 77,246 | +0.68(+1.43%) |
Feb 18, 2021 | 47.31 | 47.76 | 46.77 | 47.30 | 103,658 | -0.29(-0.60%) |
Feb 17, 2021 | 47.38 | 47.86 | 47.00 | 47.59 | 83,979 | -0.22(-0.46%) |
Feb 16, 2021 | 47.59 | 48.17 | 47.17 | 47.81 | 79,784 | +0.49(+1.03%) |
Feb 12, 2021 | 46.70 | 47.58 | 46.70 | 47.32 | 88,566 | +0.35(+0.75%) |
Feb 11, 2021 | 47.55 | 47.92 | 46.03 | 46.97 | 128,331 | -0.38(-0.81%) |
Feb 10, 2021 | 48.17 | 48.31 | 47.18 | 47.35 | 107,733 | -0.68(-1.41%) |
Feb 09, 2021 | 48.09 | 48.33 | 47.57 | 48.03 | 128,683 | -0.28(-0.57%) |
Feb 08, 2021 | 47.95 | 48.52 | 47.89 | 48.31 | 93,905 | +0.27(+0.56%) |
Feb 05, 2021 | 48.56 | 48.56 | 47.49 | 48.04 | 120,639 | +0.13(+0.28%) |
Feb 04, 2021 | 47.80 | 48.61 | 47.80 | 47.90 | 71,926 | +0.02(+0.04%) |
Feb 03, 2021 | 47.36 | 48.11 | 46.99 | 47.89 | 109,822 | +0.34(+0.72%) |
Feb 02, 2021 | 47.33 | 47.79 | 46.89 | 47.54 | 113,677 | +0.72(+1.53%) |
Feb 01, 2021 | 45.79 | 47.21 | 45.55 | 46.83 | 136,172 | +1.42(+3.13%) |
Jan 29, 2021 | 46.17 | 47.08 | 45.40 | 45.40 | 208,576 | -0.56(-1.22%) |
Jan 28, 2021 | 46.50 | 46.50 | 45.46 | 45.97 | 210,090 | -0.08(-0.17%) |
Jan 27, 2021 | 45.03 | 46.60 | 44.50 | 46.04 | 213,477 | -0.06(-0.12%) |
Jan 26, 2021 | 46.52 | 46.53 | 45.71 | 46.10 | 110,880 | +0.13(+0.29%) |
Jan 25, 2021 | 46.16 | 46.45 | 45.19 | 45.97 | 118,515 | -0.37(-0.80%) |
Jan 22, 2021 | 45.30 | 46.47 | 45.30 | 46.34 | 123,480 | +0.34(+0.74%) |
Jan 21, 2021 | 45.91 | 46.45 | 45.32 | 46.00 | 127,177 | -0.10(-0.23%) |
Jan 20, 2021 | 46.26 | 47.24 | 45.91 | 46.10 | 133,020 | -0.26(-0.55%) |
Jan 19, 2021 | 45.64 | 46.55 | 45.51 | 46.36 | 134,240 | +1.31(+2.91%) |
Jan 15, 2021 | 45.45 | 45.52 | 44.26 | 45.05 | 152,299 | -1.24(-2.67%) |
Jan 14, 2021 | 47.04 | 47.28 | 46.10 | 46.28 | 115,301 | -0.48(-1.02%) |
Jan 13, 2021 | 47.46 | 47.46 | 46.36 | 46.76 | 111,924 | -0.86(-1.80%) |
Jan 12, 2021 | 47.66 | 47.81 | 47.03 | 47.61 | 142,379 | +0.36(+0.76%) |
Jan 11, 2021 | 46.56 | 48.95 | 45.68 | 47.25 | 161,778 | +0.29(+0.61%) |
Jan 08, 2021 | 48.50 | 48.71 | 46.14 | 46.97 | 181,434 | -1.36(-2.81%) |
Jan 07, 2021 | 47.03 | 48.50 | 45.84 | 48.33 | 206,473 | +0.09(+0.18%) |
Jan 06, 2021 | 46.21 | 49.14 | 46.19 | 48.24 | 318,974 | +2.98(+6.57%) |
Jan 05, 2021 | 44.28 | 45.89 | 44.28 | 45.27 | 132,341 | +0.91(+2.06%) |
Jan 04, 2021 | 45.66 | 46.10 | 44.09 | 44.35 | 162,719 | -0.75(-1.67%) |
Dec 31, 2020 | 45.10 | 45.10 | 45.10 | 81,417 | +0.48(+1.07%) | |
Dec 30, 2020 | 44.25 | 44.83 | 44.25 | 44.63 | 81,417 | +0.52(+1.19%) |
Dec 29, 2020 | 45.73 | 45.73 | 43.80 | 44.11 | 98,090 | -1.49(-3.27%) |
Dec 28, 2020 | 45.63 | 46.22 | 45.52 | 45.60 | 85,578 | +0.49(+1.10%) |
Dec 24, 2020 | 45.14 | 45.18 | 44.58 | 45.10 | 42,597 | +0.06(+0.13%) |
Dec 23, 2020 | 44.37 | 45.21 | 44.20 | 45.05 | 75,402 | +0.99(+2.24%) |
Dec 22, 2020 | 44.17 | 44.17 | 43.63 | 44.06 | 86,325 | -0.26(-0.58%) |
Dec 21, 2020 | 43.83 | 44.49 | 43.41 | 44.31 | 136,836 | -0.23(-0.51%) |
Dec 18, 2020 | 44.61 | 44.85 | 43.92 | 44.54 | 828,813 | -0.05(-0.11%) |
Dec 17, 2020 | 45.18 | 45.18 | 43.95 | 44.59 | 115,636 | -0.35(-0.78%) |
Dec 16, 2020 | 45.52 | 45.95 | 44.87 | 44.94 | 281,199 | -0.51(-1.13%) |
Dec 15, 2020 | 44.70 | 45.48 | 44.22 | 45.46 | 206,131 | +1.22(+2.75%) |
Dec 14, 2020 | 45.28 | 45.28 | 43.95 | 44.24 | 228,223 | -0.42(-0.94%) |
Dec 11, 2020 | 45.09 | 45.47 | 44.61 | 44.66 | 77,517 | -0.55(-1.22%) |
Dec 10, 2020 | 44.91 | 45.40 | 44.62 | 45.21 | 82,128 | -0.11(-0.25%) |
Dec 09, 2020 | 45.64 | 45.87 | 45.13 | 45.32 | 120,387 | -0.01(-0.02%) |
Dec 08, 2020 | 44.29 | 45.42 | 44.29 | 45.33 | 122,052 | +0.73(+1.64%) |
Dec 07, 2020 | 44.77 | 45.31 | 44.10 | 44.60 | 111,781 | -0.23(-0.51%) |
Dec 04, 2020 | 43.92 | 44.84 | 43.20 | 44.83 | 137,890 | +1.30(+2.99%) |
Dec 03, 2020 | 43.72 | 44.12 | 43.20 | 43.53 | 120,955 | -0.01(-0.02%) |
Dec 02, 2020 | 42.78 | 43.55 | 42.76 | 43.54 | 182,209 | +0.63(+1.46%) |
Dec 01, 2020 | 42.90 | 43.00 | 41.98 | 42.91 | 257,513 | +0.51(+1.21%) |
Nov 30, 2020 | 42.32 | 42.70 | 41.74 | 42.39 | 324,180 | -0.29(-0.69%) |
Nov 27, 2020 | 42.26 | 42.90 | 41.94 | 42.69 | 120,009 | +0.50(+1.19%) |
Nov 25, 2020 | 41.80 | 42.32 | 41.25 | 42.19 | 182,065 | -0.02(-0.05%) |
Nov 24, 2020 | 41.31 | 42.60 | 41.04 | 42.20 | 200,851 | +1.50(+3.69%) |
Nov 23, 2020 | 39.78 | 40.84 | 39.64 | 40.70 | 163,129 | +1.39(+3.53%) |
Nov 20, 2020 | 38.74 | 39.45 | 38.67 | 39.31 | 217,195 | +0.23(+0.58%) |
Nov 19, 2020 | 39.01 | 39.78 | 38.03 | 39.09 | 230,363 | +1.27(+3.37%) |
Nov 18, 2020 | 38.71 | 38.89 | 37.81 | 37.81 | 174,271 | -0.85(-2.19%) |
Nov 17, 2020 | 38.55 | 38.93 | 38.05 | 38.66 | 198,418 | -0.51(-1.31%) |
Nov 16, 2020 | 37.85 | 39.25 | 37.55 | 39.17 | 218,336 | +2.33(+6.32%) |
Nov 13, 2020 | 36.17 | 36.98 | 36.09 | 36.84 | 153,035 | +1.11(+3.11%) |
Nov 12, 2020 | 35.42 | 36.02 | 34.66 | 35.73 | 246,502 | +0.34(+0.97%) |
Nov 11, 2020 | 36.28 | 36.51 | 34.86 | 35.39 | 134,486 | -0.88(-2.44%) |
Nov 10, 2020 | 35.69 | 36.82 | 35.45 | 36.27 | 209,839 | +1.15(+3.28%) |
Nov 09, 2020 | 36.62 | 36.98 | 34.85 | 35.12 | 277,787 | +2.09(+6.33%) |
Nov 06, 2020 | 33.69 | 34.05 | 32.92 | 33.03 | 122,533 | -0.54(-1.61%) |
Nov 05, 2020 | 32.36 | 33.84 | 32.36 | 33.57 | 111,284 | +1.41(+4.37%) |
Nov 04, 2020 | 32.97 | 33.12 | 32.06 | 32.16 | 117,997 | -1.55(-4.60%) |
Nov 03, 2020 | 33.33 | 34.00 | 33.21 | 33.71 | 153,586 | +0.97(+2.96%) |
Nov 02, 2020 | 32.34 | 32.85 | 32.09 | 32.74 | 113,960 | +0.81(+2.53%) |
Oct 30, 2020 | 31.65 | 32.60 | 31.65 | 31.94 | 123,375 | +0.18(+0.57%) |
Oct 29, 2020 | 31.17 | 31.95 | 30.91 | 31.76 | 146,385 | +0.44(+1.40%) |
Oct 28, 2020 | 31.68 | 31.99 | 31.31 | 31.32 | 172,615 | -1.06(-3.29%) |
Oct 27, 2020 | 33.06 | 33.39 | 32.30 | 32.38 | 120,997 | -0.63(-1.90%) |
Oct 26, 2020 | 33.29 | 33.29 | 32.41 | 33.01 | 136,523 | -0.61(-1.81%) |
Oct 23, 2020 | 33.34 | 33.79 | 33.09 | 33.62 | 104,758 | +0.51(+1.55%) |
Oct 22, 2020 | 33.20 | 33.20 | 32.70 | 33.11 | 192,384 | +0.13(+0.40%) |
Oct 21, 2020 | 33.30 | 33.35 | 32.61 | 32.97 | 162,196 | -0.32(-0.97%) |
Oct 20, 2020 | 33.64 | 33.79 | 33.12 | 33.30 | 181,953 | -0.02(-0.06%) |
Oct 19, 2020 | 33.01 | 33.78 | 32.93 | 33.31 | 163,327 | +0.29(+0.89%) |
Oct 16, 2020 | 32.94 | 33.48 | 32.91 | 33.02 | 161,070 | -0.05(-0.14%) |
Oct 15, 2020 | 33.31 | 33.46 | 32.69 | 33.07 | 228,852 | -0.62(-1.83%) |
Oct 14, 2020 | 33.12 | 34.41 | 33.08 | 33.68 | 226,101 | +0.49(+1.48%) |
Oct 13, 2020 | 34.00 | 34.59 | 32.70 | 33.19 | 231,685 | -2.14(-6.05%) |
Oct 12, 2020 | 34.58 | 35.54 | 34.38 | 35.33 | 182,500 | +0.76(+2.19%) |
Oct 09, 2020 | 34.74 | 35.32 | 34.43 | 34.57 | 119,534 | -0.08(-0.22%) |
Oct 08, 2020 | 34.35 | 34.78 | 33.82 | 34.65 | 139,357 | +0.70(+2.06%) |
Oct 07, 2020 | 34.15 | 34.43 | 33.54 | 33.95 | 191,454 | +0.10(+0.31%) |
Oct 06, 2020 | 34.20 | 34.76 | 33.83 | 33.84 | 188,517 | +0.03(+0.08%) |
Oct 05, 2020 | 33.46 | 33.93 | 32.59 | 33.82 | 118,188 | +0.64(+1.94%) |
Oct 02, 2020 | 31.73 | 33.45 | 31.73 | 33.17 | 121,437 | +0.90(+2.79%) |
Oct 01, 2020 | 32.23 | 32.58 | 31.77 | 32.27 | 131,288 | -0.01(-0.03%) |
Sep 30, 2020 | 32.41 | 33.12 | 32.27 | 32.28 | 174,353 | +0.06(+0.18%) |
Sep 29, 2020 | 32.43 | 32.53 | 31.73 | 32.23 | 137,223 | -0.26(-0.79%) |
Sep 28, 2020 | 31.87 | 32.82 | 31.87 | 32.48 | 108,535 | +0.91(+2.88%) |
Sep 25, 2020 | 31.20 | 31.85 | 31.14 | 31.57 | 105,055 | +0.10(+0.33%) |
Sep 24, 2020 | 31.30 | 31.96 | 30.89 | 31.47 | 97,887 | +0.38(+1.22%) |
Sep 23, 2020 | 31.75 | 32.19 | 31.05 | 31.09 | 150,648 | -0.58(-1.82%) |
Sep 22, 2020 | 31.62 | 31.94 | 31.04 | 31.67 | 164,198 | +0.01(+0.03%) |
Sep 21, 2020 | 32.45 | 32.45 | 31.08 | 31.66 | 206,436 | -1.48(-4.45%) |
Sep 18, 2020 | 33.86 | 34.11 | 32.92 | 33.13 | 378,474 | -0.60(-1.77%) |
Sep 17, 2020 | 32.94 | 33.89 | 32.63 | 33.73 | 132,263 | +0.45(+1.36%) |
Sep 16, 2020 | 32.71 | 33.87 | 32.46 | 33.28 | 134,093 | +0.66(+2.03%) |
Sep 15, 2020 | 32.37 | 32.74 | 31.94 | 32.61 | 108,566 | +0.41(+1.26%) |
Sep 14, 2020 | 31.75 | 32.48 | 31.70 | 32.21 | 160,763 | +0.62(+1.95%) |
Sep 11, 2020 | 31.80 | 31.94 | 31.21 | 31.59 | 104,421 | -0.23(-0.71%) |
Sep 10, 2020 | 32.14 | 32.20 | 31.70 | 31.82 | 98,996 | -0.39(-1.20%) |
Sep 09, 2020 | 32.87 | 33.08 | 32.10 | 32.21 | 197,412 | -0.46(-1.42%) |
Sep 08, 2020 | 33.17 | 33.17 | 32.53 | 32.67 | 177,158 | -0.79(-2.35%) |
Sep 04, 2020 | 33.95 | 34.06 | 33.09 | 33.46 | 112,242 | +0.04(+0.11%) |
Sep 03, 2020 | 33.37 | 33.61 | 33.19 | 33.42 | 197,510 | +0.09(+0.28%) |
Sep 02, 2020 | 33.31 | 33.59 | 33.10 | 33.32 | 78,173 | +0.07(+0.20%) |
Sep 01, 2020 | 32.68 | 33.37 | 32.53 | 33.26 | 92,886 | +0.40(+1.21%) |
Aug 31, 2020 | 32.97 | 33.29 | 32.81 | 32.86 | 157,057 | -0.30(-0.91%) |
Aug 28, 2020 | 33.04 | 33.21 | 32.43 | 33.16 | 91,949 | +0.39(+1.18%) |
Aug 27, 2020 | 32.76 | 33.09 | 32.31 | 32.78 | 96,005 | +0.30(+0.93%) |
Aug 26, 2020 | 32.77 | 32.88 | 32.40 | 32.47 | 95,133 | -0.44(-1.32%) |
Aug 25, 2020 | 32.88 | 33.16 | 32.57 | 32.91 | 104,835 | +0.19(+0.58%) |
Aug 24, 2020 | 32.37 | 32.84 | 32.04 | 32.72 | 104,274 | +0.67(+2.10%) |
Aug 21, 2020 | 31.93 | 32.34 | 31.79 | 32.05 | 94,697 | -0.18(-0.56%) |
Aug 20, 2020 | 31.83 | 32.30 | 31.73 | 32.23 | 91,009 | -0.11(-0.35%) |
Aug 19, 2020 | 32.47 | 32.67 | 32.25 | 32.34 | 124,775 | +0.00(+0.00%) |
Aug 18, 2020 | 32.55 | 32.55 | 32.04 | 32.34 | 149,733 | -0.21(-0.64%) |
Aug 17, 2020 | 32.79 | 32.79 | 32.34 | 32.55 | 94,349 | -0.12(-0.38%) |
Aug 14, 2020 | 32.37 | 32.95 | 32.28 | 32.67 | 74,616 | +0.07(+0.20%) |
Aug 13, 2020 | 32.66 | 32.95 | 32.47 | 32.60 | 86,446 | -0.38(-1.15%) |
Aug 12, 2020 | 33.47 | 33.73 | 32.66 | 32.98 | 135,196 | +0.08(+0.23%) |
Aug 11, 2020 | 32.87 | 33.50 | 32.72 | 32.91 | 160,283 | +0.49(+1.52%) |
Aug 10, 2020 | 31.96 | 33.03 | 31.96 | 32.42 | 129,681 | +0.56(+1.75%) |
Aug 07, 2020 | 30.79 | 31.89 | 30.63 | 31.86 | 150,184 | +0.89(+2.87%) |
Aug 06, 2020 | 31.07 | 31.21 | 30.75 | 30.97 | 110,294 | -0.17(-0.55%) |
Aug 05, 2020 | 30.85 | 31.27 | 30.66 | 31.14 | 115,744 | +0.63(+2.08%) |
Aug 04, 2020 | 30.04 | 30.64 | 29.90 | 30.50 | 152,845 | +0.23(+0.75%) |