Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.15 | 40.44 | 39.76 | 40.03 | 718,210 | -0.09(-0.23%) |
Aug 30, 2021 | 40.04 | 40.19 | 39.87 | 40.12 | 293,634 | +0.03(+0.07%) |
Aug 27, 2021 | 39.93 | 40.31 | 39.79 | 40.09 | 393,026 | +0.23(+0.58%) |
Aug 26, 2021 | 39.98 | 39.98 | 39.51 | 39.86 | 317,319 | -0.21(-0.53%) |
Aug 25, 2021 | 40.27 | 40.43 | 39.64 | 40.07 | 431,209 | -0.27(-0.66%) |
Aug 24, 2021 | 40.84 | 40.84 | 40.16 | 40.34 | 355,771 | -0.51(-1.26%) |
Aug 23, 2021 | 41.03 | 41.13 | 40.67 | 40.85 | 390,866 | -0.26(-0.63%) |
Aug 20, 2021 | 40.85 | 41.22 | 40.85 | 41.11 | 290,045 | +0.04(+0.09%) |
Aug 19, 2021 | 40.97 | 41.22 | 40.79 | 41.07 | 293,459 | +0.06(+0.13%) |
Aug 18, 2021 | 41.28 | 41.28 | 40.86 | 41.02 | 216,562 | -0.16(-0.38%) |
Aug 17, 2021 | 41.00 | 41.22 | 40.55 | 41.17 | 347,717 | +0.09(+0.22%) |
Aug 16, 2021 | 41.00 | 41.48 | 40.81 | 41.08 | 317,774 | +0.34(+0.83%) |
Aug 13, 2021 | 40.46 | 40.86 | 39.97 | 40.75 | 758,407 | +0.20(+0.49%) |
Aug 12, 2021 | 40.60 | 40.70 | 40.09 | 40.55 | 283,518 | +0.03(+0.07%) |
Aug 11, 2021 | 40.31 | 40.80 | 40.23 | 40.52 | 195,875 | +0.37(+0.93%) |
Aug 10, 2021 | 40.08 | 40.45 | 39.83 | 40.14 | 204,996 | +0.07(+0.18%) |
Aug 09, 2021 | 39.79 | 40.30 | 38.28 | 40.07 | 244,096 | +0.14(+0.34%) |
Aug 06, 2021 | 40.14 | 40.38 | 39.69 | 39.93 | 199,765 | -0.03(-0.07%) |
Aug 05, 2021 | 39.86 | 40.03 | 39.58 | 39.96 | 162,825 | +0.32(+0.80%) |
Aug 04, 2021 | 39.82 | 39.83 | 39.07 | 39.64 | 277,601 | -0.29(-0.73%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.65 | 39.93 | 344,714 | +0.05(+0.14%) |
Aug 02, 2021 | 39.61 | 40.12 | 39.43 | 39.88 | 300,451 | +0.39(+0.99%) |
Jul 30, 2021 | 39.80 | 40.19 | 39.44 | 39.49 | 476,329 | -0.45(-1.12%) |
Jul 29, 2021 | 40.08 | 40.21 | 39.87 | 39.93 | 198,770 | +0.07(+0.18%) |
Jul 28, 2021 | 39.44 | 40.03 | 39.39 | 39.86 | 227,962 | +0.05(+0.11%) |
Jul 27, 2021 | 39.17 | 39.93 | 38.89 | 39.82 | 219,041 | +0.44(+1.11%) |
Jul 26, 2021 | 39.45 | 39.72 | 39.28 | 39.38 | 228,478 | +0.03(+0.07%) |
Jul 23, 2021 | 39.01 | 39.40 | 38.88 | 39.35 | 203,775 | +0.46(+1.20%) |
Jul 22, 2021 | 38.78 | 38.99 | 38.61 | 38.89 | 248,505 | +0.02(+0.05%) |
Jul 21, 2021 | 39.30 | 39.56 | 38.86 | 38.87 | 320,775 | -0.52(-1.32%) |
Jul 20, 2021 | 38.85 | 39.85 | 38.73 | 39.39 | 573,522 | +0.56(+1.46%) |
Jul 19, 2021 | 38.80 | 39.18 | 38.53 | 38.82 | 409,031 | -0.28(-0.72%) |
Jul 16, 2021 | 39.39 | 39.86 | 38.96 | 39.11 | 471,479 | -0.24(-0.60%) |
Jul 15, 2021 | 38.14 | 39.38 | 37.91 | 39.34 | 599,521 | +1.08(+2.81%) |
Jul 14, 2021 | 38.06 | 38.45 | 37.74 | 38.27 | 293,651 | +0.23(+0.60%) |
Jul 13, 2021 | 38.58 | 38.85 | 37.98 | 38.04 | 327,875 | -0.72(-1.86%) |
Jul 12, 2021 | 38.56 | 38.81 | 38.34 | 38.76 | 231,205 | +0.03(+0.07%) |
Jul 09, 2021 | 38.31 | 38.77 | 38.12 | 38.73 | 382,298 | +0.53(+1.38%) |
Jul 08, 2021 | 38.38 | 38.55 | 38.09 | 38.20 | 277,009 | -0.38(-0.99%) |
Jul 07, 2021 | 38.45 | 38.85 | 38.19 | 38.59 | 275,688 | +0.01(+0.02%) |
Jul 06, 2021 | 38.69 | 38.69 | 37.94 | 38.58 | 445,494 | -0.06(-0.17%) |
Jul 02, 2021 | 38.88 | 38.88 | 38.51 | 38.64 | 231,932 | -0.11(-0.28%) |
Jul 01, 2021 | 38.70 | 39.09 | 38.60 | 38.75 | 391,197 | +0.23(+0.59%) |
Jun 30, 2021 | 38.04 | 38.70 | 37.82 | 38.52 | 626,061 | +0.39(+1.03%) |
Jun 29, 2021 | 38.80 | 39.01 | 38.06 | 38.13 | 463,740 | -0.62(-1.60%) |
Jun 28, 2021 | 38.91 | 38.96 | 38.50 | 38.75 | 299,193 | -0.26(-0.68%) |
Jun 25, 2021 | 38.41 | 39.09 | 38.27 | 39.01 | 655,111 | +0.60(+1.57%) |
Jun 24, 2021 | 38.08 | 38.48 | 37.84 | 38.41 | 278,319 | +0.37(+0.98%) |
Jun 23, 2021 | 38.64 | 39.01 | 37.79 | 38.04 | 505,071 | -0.67(-1.74%) |
Jun 22, 2021 | 39.04 | 39.11 | 38.66 | 38.71 | 352,481 | -0.43(-1.09%) |
Jun 21, 2021 | 38.30 | 39.26 | 38.25 | 39.14 | 343,009 | +0.93(+2.43%) |
Jun 18, 2021 | 39.42 | 39.52 | 38.13 | 38.21 | 750,831 | -1.43(-3.61%) |
Jun 17, 2021 | 39.86 | 39.94 | 39.59 | 39.64 | 289,162 | -0.27(-0.68%) |
Jun 16, 2021 | 40.55 | 40.72 | 39.84 | 39.92 | 301,458 | -0.58(-1.44%) |
Jun 15, 2021 | 40.35 | 40.63 | 40.23 | 40.50 | 260,039 | +0.10(+0.25%) |
Jun 14, 2021 | 40.74 | 40.86 | 40.31 | 40.40 | 316,537 | -0.46(-1.12%) |
Jun 11, 2021 | 40.55 | 40.86 | 40.35 | 40.86 | 335,927 | +0.33(+0.81%) |
Jun 10, 2021 | 40.61 | 40.68 | 40.39 | 40.53 | 400,073 | +0.12(+0.29%) |
Jun 09, 2021 | 39.63 | 40.55 | 39.47 | 40.41 | 655,770 | +0.86(+2.17%) |
Jun 08, 2021 | 39.55 | 39.63 | 39.15 | 39.55 | 418,767 | +0.06(+0.16%) |
Jun 07, 2021 | 39.61 | 39.73 | 39.30 | 39.49 | 375,119 | -0.03(-0.07%) |
Jun 04, 2021 | 39.62 | 39.64 | 39.22 | 39.52 | 317,183 | +0.06(+0.16%) |
Jun 03, 2021 | 39.08 | 39.61 | 39.07 | 39.45 | 837,478 | +0.22(+0.56%) |
Jun 02, 2021 | 39.34 | 39.52 | 38.89 | 39.23 | 400,614 | +0.21(+0.54%) |
Jun 01, 2021 | 39.36 | 39.39 | 38.89 | 39.02 | 367,270 | -0.20(-0.51%) |
May 28, 2021 | 39.00 | 39.31 | 38.94 | 39.22 | 346,330 | +0.46(+1.17%) |
May 27, 2021 | 39.38 | 39.38 | 38.74 | 38.77 | 615,478 | -0.38(-0.98%) |
May 26, 2021 | 39.18 | 39.33 | 38.96 | 39.15 | 372,495 | +0.06(+0.16%) |
May 25, 2021 | 39.70 | 40.00 | 39.08 | 39.09 | 382,968 | -0.77(-1.94%) |
May 24, 2021 | 40.26 | 40.46 | 39.83 | 39.86 | 405,255 | -0.34(-0.84%) |
May 21, 2021 | 39.92 | 40.29 | 39.81 | 40.20 | 340,681 | +0.29(+0.73%) |
May 20, 2021 | 40.12 | 40.31 | 39.82 | 39.91 | 318,235 | -0.10(-0.25%) |
May 19, 2021 | 39.99 | 40.19 | 39.56 | 40.01 | 519,816 | -0.05(-0.14%) |
May 18, 2021 | 39.98 | 40.20 | 39.60 | 40.06 | 704,762 | -0.05(-0.14%) |
May 17, 2021 | 40.39 | 40.78 | 40.02 | 40.12 | 548,134 | -0.21(-0.52%) |
May 14, 2021 | 40.49 | 41.03 | 40.30 | 40.32 | 1,010,492 | +0.09(+0.22%) |
May 13, 2021 | 39.47 | 40.77 | 39.38 | 40.23 | 1,399,681 | +0.60(+1.51%) |
May 12, 2021 | 40.02 | 40.67 | 39.60 | 39.64 | 777,895 | -0.37(-0.93%) |
May 11, 2021 | 40.76 | 41.07 | 39.99 | 40.01 | 1,277,903 | -0.99(-2.43%) |
May 10, 2021 | 41.07 | 41.56 | 40.96 | 41.00 | 349,195 | +0.14(+0.35%) |
May 07, 2021 | 39.32 | 40.98 | 37.93 | 40.86 | 538,567 | +1.56(+3.96%) |
May 06, 2021 | 39.03 | 39.47 | 38.55 | 39.30 | 541,103 | +0.46(+1.19%) |
May 05, 2021 | 38.84 | 39.28 | 38.43 | 38.84 | 511,717 | -0.69(-1.74%) |
May 04, 2021 | 39.11 | 39.57 | 38.83 | 39.53 | 346,491 | +0.47(+1.20%) |
May 03, 2021 | 39.09 | 39.36 | 38.87 | 39.06 | 309,399 | +0.13(+0.33%) |
Apr 30, 2021 | 38.86 | 39.02 | 38.68 | 38.93 | 628,664 | +0.13(+0.33%) |
Apr 29, 2021 | 38.53 | 38.98 | 38.51 | 38.81 | 287,336 | +0.33(+0.85%) |
Apr 28, 2021 | 38.38 | 38.62 | 38.13 | 38.48 | 439,141 | +0.21(+0.54%) |
Apr 27, 2021 | 38.51 | 38.51 | 38.18 | 38.27 | 454,136 | -0.24(-0.61%) |
Apr 26, 2021 | 38.72 | 38.88 | 38.32 | 38.51 | 365,854 | -0.14(-0.35%) |
Apr 23, 2021 | 38.73 | 38.91 | 38.42 | 38.64 | 456,567 | -0.06(-0.16%) |
Apr 22, 2021 | 39.26 | 39.28 | 38.70 | 38.71 | 504,803 | -0.45(-1.15%) |
Apr 21, 2021 | 38.97 | 39.33 | 38.92 | 39.16 | 472,882 | +0.21(+0.53%) |
Apr 20, 2021 | 39.04 | 39.28 | 38.86 | 38.95 | 407,213 | -0.04(-0.09%) |
Apr 19, 2021 | 38.68 | 39.11 | 38.24 | 38.99 | 641,359 | +0.42(+1.08%) |
Apr 16, 2021 | 38.63 | 39.14 | 38.49 | 38.57 | 3,059,929 | -0.01(-0.02%) |
Apr 15, 2021 | 38.26 | 38.70 | 38.06 | 38.58 | 709,995 | +0.27(+0.71%) |
Apr 14, 2021 | 38.15 | 38.54 | 38.10 | 38.31 | 508,787 | -0.03(-0.07%) |
Apr 13, 2021 | 38.03 | 38.54 | 37.97 | 38.34 | 512,661 | -0.14(-0.38%) |
Apr 12, 2021 | 38.48 | 38.69 | 38.35 | 38.48 | 401,079 | +0.16(+0.42%) |
Apr 09, 2021 | 38.46 | 38.80 | 38.24 | 38.32 | 585,751 | -0.11(-0.28%) |
Apr 08, 2021 | 38.48 | 39.02 | 38.02 | 38.43 | 859,914 | -0.27(-0.70%) |
Apr 07, 2021 | 39.57 | 39.83 | 38.62 | 38.70 | 1,184,445 | -0.95(-2.39%) |
Apr 06, 2021 | 39.67 | 39.88 | 39.33 | 39.65 | 743,487 | -0.19(-0.48%) |
Apr 05, 2021 | 40.65 | 41.21 | 39.80 | 39.84 | 983,813 | -0.54(-1.34%) |
Apr 01, 2021 | 39.90 | 40.42 | 39.50 | 40.38 | 902,737 | +0.21(+0.52%) |
Mar 31, 2021 | 40.15 | 40.33 | 39.67 | 40.17 | 785,626 | -0.08(-0.20%) |
Mar 30, 2021 | 40.35 | 40.46 | 39.81 | 40.25 | 755,512 | -0.15(-0.38%) |
Mar 29, 2021 | 40.06 | 40.47 | 39.85 | 40.41 | 605,001 | +0.25(+0.63%) |
Mar 26, 2021 | 38.74 | 40.19 | 38.45 | 40.15 | 2,044,156 | +1.44(+3.71%) |
Mar 25, 2021 | 38.76 | 38.95 | 38.32 | 38.72 | 767,327 | +0.14(+0.38%) |
Mar 24, 2021 | 38.20 | 38.92 | 38.01 | 38.57 | 871,603 | +0.27(+0.71%) |
Mar 23, 2021 | 37.69 | 38.40 | 37.63 | 38.30 | 883,361 | +0.29(+0.76%) |
Mar 22, 2021 | 38.30 | 38.30 | 37.77 | 38.01 | 1,066,321 | -0.52(-1.34%) |
Mar 19, 2021 | 38.37 | 38.54 | 37.51 | 38.53 | 1,585,155 | +0.25(+0.66%) |
Mar 18, 2021 | 37.06 | 38.28 | 36.79 | 38.27 | 2,285,462 | +1.38(+3.75%) |
Mar 17, 2021 | 36.99 | 37.14 | 36.61 | 36.89 | 583,519 | -0.05(-0.15%) |
Mar 16, 2021 | 37.30 | 37.68 | 36.76 | 36.94 | 594,165 | -0.43(-1.16%) |
Mar 15, 2021 | 36.53 | 37.86 | 36.51 | 37.38 | 927,610 | +1.08(+2.96%) |
Mar 12, 2021 | 35.30 | 36.33 | 35.26 | 36.30 | 658,859 | +1.24(+3.53%) |
Mar 11, 2021 | 35.04 | 35.55 | 34.95 | 35.06 | 438,704 | -0.22(-0.62%) |
Mar 10, 2021 | 35.00 | 35.55 | 34.62 | 35.28 | 579,828 | +0.33(+0.96%) |
Mar 09, 2021 | 34.77 | 35.19 | 34.38 | 34.95 | 967,914 | -0.11(-0.31%) |
Mar 08, 2021 | 33.91 | 35.08 | 33.68 | 35.05 | 808,142 | +1.38(+4.11%) |
Mar 05, 2021 | 33.09 | 33.91 | 33.06 | 33.67 | 627,226 | +0.82(+2.50%) |
Mar 04, 2021 | 32.68 | 33.54 | 32.68 | 32.85 | 665,854 | +0.17(+0.53%) |
Mar 03, 2021 | 32.12 | 32.88 | 31.92 | 32.68 | 691,575 | +0.63(+1.98%) |
Mar 02, 2021 | 31.99 | 32.08 | 31.46 | 32.04 | 481,346 | +0.05(+0.14%) |
Mar 01, 2021 | 31.84 | 32.31 | 31.77 | 32.00 | 743,935 | +0.39(+1.23%) |
Feb 26, 2021 | 31.41 | 31.93 | 31.20 | 31.61 | 1,167,630 | +0.23(+0.72%) |
Feb 25, 2021 | 31.00 | 31.85 | 31.00 | 31.38 | 796,593 | +0.23(+0.75%) |
Feb 24, 2021 | 31.64 | 31.82 | 31.06 | 31.15 | 751,738 | -0.50(-1.57%) |
Feb 23, 2021 | 31.75 | 32.21 | 31.30 | 31.64 | 819,743 | +0.19(+0.60%) |
Feb 22, 2021 | 31.35 | 31.64 | 30.98 | 31.46 | 575,898 | +0.10(+0.31%) |
Feb 19, 2021 | 31.21 | 31.81 | 31.16 | 31.36 | 764,987 | +0.11(+0.34%) |
Feb 18, 2021 | 31.44 | 31.75 | 31.10 | 31.25 | 517,123 | +0.23(+0.75%) |
Feb 17, 2021 | 30.98 | 31.48 | 30.89 | 31.02 | 432,332 | -0.08(-0.26%) |
Feb 16, 2021 | 31.20 | 31.34 | 30.55 | 31.10 | 501,755 | +0.01(+0.03%) |
Feb 12, 2021 | 30.99 | 31.20 | 30.83 | 31.09 | 429,844 | +0.28(+0.90%) |
Feb 11, 2021 | 31.30 | 31.34 | 30.75 | 30.81 | 484,056 | -0.49(-1.57%) |
Feb 10, 2021 | 30.87 | 31.37 | 30.72 | 31.30 | 452,242 | +0.88(+2.88%) |
Feb 09, 2021 | 30.57 | 30.63 | 30.18 | 30.43 | 245,943 | +0.01(+0.03%) |
Feb 08, 2021 | 30.65 | 30.72 | 30.31 | 30.42 | 278,634 | -0.12(-0.38%) |
Feb 05, 2021 | 30.55 | 30.75 | 30.28 | 30.53 | 372,666 | +0.25(+0.83%) |
Feb 04, 2021 | 30.19 | 30.57 | 30.06 | 30.28 | 475,047 | +0.08(+0.27%) |
Feb 03, 2021 | 29.91 | 30.23 | 29.63 | 30.20 | 544,142 | +0.15(+0.51%) |
Feb 02, 2021 | 30.33 | 30.53 | 29.88 | 30.05 | 362,153 | +0.04(+0.15%) |
Feb 01, 2021 | 29.82 | 30.24 | 29.51 | 30.01 | 461,968 | +0.40(+1.36%) |
Jan 29, 2021 | 29.87 | 30.20 | 29.59 | 29.60 | 585,299 | -0.37(-1.23%) |
Jan 28, 2021 | 30.52 | 30.96 | 29.96 | 29.97 | 506,382 | -0.42(-1.38%) |
Jan 27, 2021 | 30.17 | 30.43 | 29.94 | 30.39 | 520,537 | +0.16(+0.53%) |
Jan 26, 2021 | 30.75 | 30.78 | 30.07 | 30.23 | 526,055 | -0.52(-1.69%) |
Jan 25, 2021 | 30.78 | 31.05 | 30.54 | 30.75 | 593,727 | -0.14(-0.46%) |
Jan 22, 2021 | 30.19 | 31.13 | 30.02 | 30.89 | 889,618 | +0.63(+2.07%) |
Jan 21, 2021 | 30.41 | 30.53 | 29.80 | 30.27 | 715,605 | -0.71(-2.28%) |
Jan 20, 2021 | 30.66 | 31.24 | 30.59 | 30.97 | 638,395 | +0.33(+1.08%) |
Jan 19, 2021 | 30.59 | 30.81 | 30.22 | 30.64 | 491,734 | +0.08(+0.26%) |
Jan 15, 2021 | 29.99 | 30.56 | 29.96 | 30.56 | 559,613 | +0.61(+2.03%) |
Jan 14, 2021 | 30.70 | 30.71 | 29.88 | 29.95 | 670,916 | -0.47(-1.53%) |
Jan 13, 2021 | 30.49 | 30.71 | 30.32 | 30.42 | 433,869 | +0.12(+0.38%) |
Jan 12, 2021 | 30.55 | 30.75 | 30.20 | 30.30 | 552,598 | -0.19(-0.62%) |
Jan 11, 2021 | 30.45 | 30.77 | 30.25 | 30.49 | 406,951 | -0.12(-0.38%) |
Jan 08, 2021 | 31.11 | 31.36 | 30.50 | 30.61 | 672,518 | -0.71(-2.26%) |
Jan 07, 2021 | 32.22 | 32.30 | 31.30 | 31.31 | 711,527 | -1.03(-3.18%) |
Jan 06, 2021 | 31.30 | 32.35 | 31.26 | 32.34 | 666,578 | +1.39(+4.48%) |
Jan 05, 2021 | 31.21 | 31.33 | 30.74 | 30.96 | 371,972 | -0.12(-0.37%) |
Jan 04, 2021 | 31.82 | 31.98 | 30.88 | 31.07 | 311,070 | -0.62(-1.95%) |
Dec 31, 2020 | 31.69 | 31.69 | 31.69 | 219,007 | +0.44(+1.40%) | |
Dec 30, 2020 | 31.12 | 31.56 | 31.07 | 31.25 | 219,007 | +0.09(+0.29%) |
Dec 29, 2020 | 31.34 | 31.53 | 30.93 | 31.16 | 352,109 | -0.04(-0.14%) |
Dec 28, 2020 | 31.13 | 31.42 | 30.96 | 31.21 | 551,793 | +0.23(+0.75%) |
Dec 24, 2020 | 31.07 | 31.07 | 30.66 | 30.97 | 170,865 | +0.09(+0.29%) |
Dec 23, 2020 | 31.34 | 31.73 | 30.85 | 30.88 | 459,708 | -0.32(-1.03%) |
Dec 22, 2020 | 31.25 | 31.32 | 30.96 | 31.21 | 312,070 | -0.13(-0.40%) |
Dec 21, 2020 | 31.56 | 31.66 | 30.95 | 31.33 | 500,089 | -0.46(-1.44%) |
Dec 18, 2020 | 32.72 | 32.73 | 31.68 | 31.79 | 1,395,180 | -0.81(-2.50%) |
Dec 17, 2020 | 33.11 | 33.28 | 32.54 | 32.60 | 439,090 | -0.42(-1.27%) |
Dec 16, 2020 | 33.61 | 33.64 | 32.92 | 33.02 | 353,717 | -0.41(-1.23%) |
Dec 15, 2020 | 32.84 | 33.45 | 32.59 | 33.44 | 429,093 | +0.77(+2.36%) |
Dec 14, 2020 | 33.86 | 34.00 | 32.64 | 32.67 | 458,666 | -0.89(-2.64%) |
Dec 11, 2020 | 33.40 | 33.82 | 33.37 | 33.55 | 488,475 | +0.02(+0.05%) |
Dec 10, 2020 | 33.27 | 33.62 | 33.10 | 33.53 | 472,297 | +0.22(+0.67%) |
Dec 09, 2020 | 32.89 | 33.37 | 32.80 | 33.31 | 354,896 | +0.56(+1.69%) |
Dec 08, 2020 | 32.46 | 32.80 | 32.36 | 32.76 | 420,593 | +0.20(+0.61%) |
Dec 07, 2020 | 32.10 | 32.67 | 32.07 | 32.56 | 407,709 | +0.39(+1.22%) |
Dec 04, 2020 | 32.01 | 32.41 | 31.89 | 32.16 | 252,724 | +0.17(+0.53%) |
Dec 03, 2020 | 32.41 | 32.42 | 31.84 | 31.99 | 575,455 | -0.50(-1.54%) |
Dec 02, 2020 | 32.20 | 32.51 | 31.94 | 32.50 | 259,086 | +0.19(+0.58%) |
Dec 01, 2020 | 32.43 | 32.87 | 32.09 | 32.31 | 298,907 | +0.22(+0.70%) |
Nov 30, 2020 | 32.55 | 32.73 | 32.03 | 32.08 | 528,024 | -0.64(-1.94%) |
Nov 27, 2020 | 33.47 | 33.47 | 32.64 | 32.72 | 174,997 | -0.82(-2.46%) |
Nov 25, 2020 | 33.97 | 33.99 | 33.40 | 33.54 | 530,353 | -0.47(-1.37%) |
Nov 24, 2020 | 33.13 | 34.10 | 32.99 | 34.01 | 320,799 | +1.28(+3.91%) |
Nov 23, 2020 | 32.68 | 32.95 | 32.59 | 32.73 | 266,672 | +0.10(+0.30%) |
Nov 20, 2020 | 32.80 | 33.00 | 32.42 | 32.63 | 536,942 | -0.33(-1.01%) |
Nov 19, 2020 | 33.04 | 33.04 | 32.53 | 32.96 | 392,884 | -0.20(-0.59%) |
Nov 18, 2020 | 33.73 | 33.76 | 33.15 | 33.16 | 864,506 | -0.43(-1.27%) |
Nov 17, 2020 | 33.58 | 33.97 | 33.35 | 33.58 | 424,453 | -0.39(-1.15%) |
Nov 16, 2020 | 33.71 | 33.98 | 33.33 | 33.97 | 540,114 | +0.84(+2.55%) |
Nov 13, 2020 | 32.74 | 33.23 | 32.62 | 33.13 | 577,895 | +0.62(+1.91%) |
Nov 12, 2020 | 32.57 | 32.76 | 32.01 | 32.51 | 628,351 | -0.37(-1.13%) |
Nov 11, 2020 | 33.40 | 33.41 | 32.52 | 32.88 | 408,569 | -0.45(-1.36%) |
Nov 10, 2020 | 31.86 | 33.65 | 31.08 | 33.34 | 741,541 | +1.72(+5.45%) |
Nov 09, 2020 | 31.24 | 32.03 | 30.48 | 31.61 | 663,516 | +2.17(+7.39%) |
Nov 06, 2020 | 29.33 | 30.17 | 29.28 | 29.44 | 265,117 | +0.11(+0.36%) |
Nov 05, 2020 | 29.97 | 30.07 | 29.33 | 29.33 | 345,292 | -0.39(-1.31%) |
Nov 04, 2020 | 30.38 | 30.70 | 29.65 | 29.72 | 508,570 | -0.85(-2.79%) |
Nov 03, 2020 | 30.27 | 30.76 | 30.13 | 30.58 | 371,209 | +0.72(+2.41%) |
Nov 02, 2020 | 29.44 | 29.91 | 29.26 | 29.86 | 390,029 | +0.53(+1.82%) |
Oct 30, 2020 | 28.77 | 29.38 | 28.74 | 29.32 | 421,844 | +0.47(+1.63%) |
Oct 29, 2020 | 28.87 | 29.02 | 28.25 | 28.85 | 659,380 | -0.14(-0.49%) |
Oct 28, 2020 | 30.02 | 30.32 | 28.99 | 29.00 | 850,608 | -1.59(-5.19%) |
Oct 27, 2020 | 30.64 | 30.89 | 30.43 | 30.58 | 405,731 | -0.05(-0.17%) |
Oct 26, 2020 | 30.75 | 30.83 | 30.35 | 30.64 | 370,364 | -0.34(-1.09%) |
Oct 23, 2020 | 31.06 | 31.21 | 30.48 | 30.97 | 377,789 | +0.06(+0.20%) |
Oct 22, 2020 | 30.41 | 31.01 | 30.33 | 30.91 | 452,267 | +0.58(+1.90%) |
Oct 21, 2020 | 30.03 | 30.72 | 30.03 | 30.34 | 287,673 | +0.12(+0.38%) |
Oct 20, 2020 | 29.87 | 30.34 | 29.82 | 30.22 | 350,409 | +0.36(+1.19%) |
Oct 19, 2020 | 30.10 | 30.38 | 29.79 | 29.87 | 442,369 | -0.41(-1.35%) |
Oct 16, 2020 | 30.29 | 30.49 | 30.04 | 30.27 | 220,612 | -0.03(-0.09%) |
Oct 15, 2020 | 29.86 | 30.46 | 29.74 | 30.30 | 220,254 | +0.17(+0.56%) |
Oct 14, 2020 | 30.35 | 30.58 | 30.00 | 30.13 | 261,107 | -0.32(-1.05%) |
Oct 13, 2020 | 30.73 | 30.89 | 30.11 | 30.45 | 383,598 | -0.51(-1.63%) |
Oct 12, 2020 | 30.58 | 31.10 | 30.50 | 30.96 | 284,775 | +0.36(+1.19%) |
Oct 09, 2020 | 30.89 | 30.92 | 30.42 | 30.59 | 386,014 | -0.19(-0.61%) |
Oct 08, 2020 | 30.75 | 31.01 | 30.55 | 30.78 | 240,733 | +0.08(+0.26%) |
Oct 07, 2020 | 30.89 | 31.07 | 30.46 | 30.70 | 332,307 | -0.15(-0.49%) |
Oct 06, 2020 | 30.44 | 31.28 | 30.31 | 30.85 | 475,369 | +0.41(+1.34%) |
Oct 05, 2020 | 30.19 | 30.49 | 29.93 | 30.44 | 318,196 | +0.36(+1.21%) |
Oct 02, 2020 | 29.29 | 30.22 | 29.29 | 30.08 | 311,651 | +0.59(+1.99%) |
Oct 01, 2020 | 29.48 | 29.75 | 29.38 | 29.49 | 343,146 | -0.01(-0.03%) |
Sep 30, 2020 | 29.53 | 29.63 | 29.24 | 29.50 | 579,802 | +0.20(+0.67%) |
Sep 29, 2020 | 29.49 | 29.59 | 29.06 | 29.31 | 311,153 | -0.14(-0.48%) |
Sep 28, 2020 | 29.55 | 29.75 | 29.42 | 29.45 | 332,678 | +0.02(+0.06%) |
Sep 25, 2020 | 28.87 | 29.44 | 28.73 | 29.43 | 349,283 | +0.42(+1.44%) |
Sep 24, 2020 | 28.85 | 29.18 | 28.68 | 29.01 | 357,150 | +0.08(+0.28%) |
Sep 23, 2020 | 29.31 | 29.55 | 28.93 | 28.93 | 624,947 | -0.30(-1.03%) |
Sep 22, 2020 | 28.83 | 29.44 | 28.80 | 29.24 | 536,042 | +0.44(+1.54%) |
Sep 21, 2020 | 28.77 | 28.92 | 28.42 | 28.79 | 572,606 | -0.21(-0.73%) |
Sep 18, 2020 | 29.59 | 29.59 | 28.94 | 29.00 | 1,423,951 | -0.51(-1.71%) |
Sep 17, 2020 | 29.41 | 29.55 | 29.08 | 29.51 | 540,473 | -0.09(-0.30%) |
Sep 16, 2020 | 29.23 | 29.74 | 29.21 | 29.60 | 638,526 | +0.22(+0.76%) |
Sep 15, 2020 | 29.54 | 29.71 | 29.29 | 29.38 | 491,921 | -0.04(-0.15%) |
Sep 14, 2020 | 29.32 | 29.72 | 29.22 | 29.42 | 351,759 | +0.17(+0.58%) |
Sep 11, 2020 | 29.68 | 29.68 | 29.00 | 29.25 | 567,529 | -0.30(-1.02%) |
Sep 10, 2020 | 29.94 | 29.96 | 29.38 | 29.55 | 588,895 | -0.40(-1.33%) |
Sep 09, 2020 | 30.02 | 30.51 | 29.79 | 29.95 | 568,066 | +0.03(+0.09%) |
Sep 08, 2020 | 30.49 | 30.49 | 29.71 | 29.93 | 534,852 | -0.52(-1.72%) |
Sep 04, 2020 | 30.53 | 30.60 | 30.01 | 30.45 | 335,199 | +0.06(+0.20%) |
Sep 03, 2020 | 30.53 | 31.10 | 30.16 | 30.39 | 356,216 | -0.10(-0.32%) |
Sep 02, 2020 | 30.15 | 30.92 | 30.08 | 30.49 | 456,002 | +0.33(+1.09%) |