Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.45 | 33.84 | 32.31 | 33.20 | 513,619 | +0.82(+2.53%) |
Aug 30, 2021 | 31.53 | 32.80 | 31.42 | 32.38 | 566,841 | +0.95(+3.02%) |
Aug 27, 2021 | 31.07 | 32.26 | 31.00 | 31.43 | 379,743 | +0.32(+1.03%) |
Aug 26, 2021 | 31.89 | 32.39 | 31.04 | 31.11 | 300,519 | -0.98(-3.05%) |
Aug 25, 2021 | 31.78 | 32.48 | 31.54 | 32.09 | 349,299 | +0.30(+0.94%) |
Aug 24, 2021 | 30.82 | 31.87 | 30.78 | 31.79 | 451,914 | +0.90(+2.91%) |
Aug 23, 2021 | 29.70 | 30.91 | 29.70 | 30.89 | 400,027 | +1.55(+5.28%) |
Aug 20, 2021 | 28.55 | 29.75 | 28.45 | 29.34 | 529,313 | +0.62(+2.16%) |
Aug 19, 2021 | 28.84 | 30.10 | 28.55 | 28.72 | 368,662 | -0.34(-1.17%) |
Aug 18, 2021 | 30.45 | 30.45 | 29.01 | 29.06 | 487,683 | -1.32(-4.34%) |
Aug 17, 2021 | 29.28 | 30.70 | 29.23 | 30.38 | 759,177 | +0.94(+3.19%) |
Aug 16, 2021 | 28.71 | 29.78 | 28.52 | 29.44 | 671,079 | +0.41(+1.41%) |
Aug 13, 2021 | 29.15 | 29.22 | 28.46 | 29.03 | 444,026 | -0.13(-0.45%) |
Aug 12, 2021 | 28.96 | 29.61 | 28.40 | 29.16 | 577,898 | -0.02(-0.07%) |
Aug 11, 2021 | 28.89 | 29.50 | 28.76 | 29.18 | 522,727 | +0.28(+0.97%) |
Aug 10, 2021 | 31.73 | 32.13 | 28.82 | 28.90 | 804,183 | -2.79(-8.80%) |
Aug 09, 2021 | 35.14 | 35.30 | 30.76 | 31.69 | 931,771 | -1.80(-5.37%) |
Aug 06, 2021 | 34.51 | 34.75 | 33.16 | 33.49 | 425,031 | -0.81(-2.38%) |
Aug 05, 2021 | 33.18 | 34.45 | 33.00 | 34.30 | 244,759 | +0.78(+2.34%) |
Aug 04, 2021 | 34.33 | 34.88 | 33.47 | 33.52 | 315,346 | -1.04(-3.01%) |
Aug 03, 2021 | 34.88 | 34.88 | 33.75 | 34.56 | 274,179 | -0.30(-0.86%) |
Aug 02, 2021 | 34.42 | 35.38 | 34.30 | 34.86 | 229,647 | +0.53(+1.54%) |
Jul 30, 2021 | 35.00 | 35.33 | 34.07 | 34.33 | 329,673 | -0.86(-2.44%) |
Jul 29, 2021 | 34.94 | 36.21 | 34.94 | 35.19 | 316,406 | +0.36(+1.03%) |
Jul 28, 2021 | 34.17 | 35.50 | 34.17 | 34.83 | 638,293 | +0.69(+2.02%) |
Jul 27, 2021 | 34.63 | 34.76 | 33.38 | 34.14 | 656,016 | -0.71(-2.04%) |
Jul 26, 2021 | 36.37 | 36.38 | 34.74 | 34.85 | 386,737 | -1.28(-3.56%) |
Jul 23, 2021 | 37.29 | 37.29 | 36.06 | 36.13 | 348,294 | -0.89(-2.39%) |
Jul 22, 2021 | 37.54 | 37.70 | 36.56 | 37.02 | 582,509 | -0.52(-1.39%) |
Jul 21, 2021 | 37.16 | 37.62 | 37.00 | 37.54 | 332,762 | +0.66(+1.79%) |
Jul 20, 2021 | 35.45 | 36.98 | 35.10 | 36.88 | 565,505 | +1.36(+3.83%) |
Jul 19, 2021 | 35.54 | 36.49 | 35.33 | 35.52 | 421,720 | -0.88(-2.42%) |
Jul 16, 2021 | 37.95 | 37.95 | 36.29 | 36.40 | 372,790 | -1.11(-2.96%) |
Jul 15, 2021 | 37.73 | 38.16 | 36.38 | 37.51 | 450,913 | -0.43(-1.13%) |
Jul 14, 2021 | 39.96 | 40.02 | 37.84 | 37.94 | 419,726 | -1.72(-4.34%) |
Jul 13, 2021 | 39.69 | 40.41 | 39.50 | 39.66 | 424,765 | -0.19(-0.48%) |
Jul 12, 2021 | 40.92 | 41.20 | 39.71 | 39.85 | 317,104 | -0.89(-2.18%) |
Jul 09, 2021 | 40.44 | 40.98 | 40.16 | 40.74 | 261,095 | +0.40(+0.99%) |
Jul 08, 2021 | 40.63 | 41.03 | 39.80 | 40.34 | 340,857 | -0.66(-1.61%) |
Jul 07, 2021 | 42.22 | 42.74 | 40.98 | 41.00 | 375,324 | -1.10(-2.61%) |
Jul 06, 2021 | 42.40 | 42.97 | 41.94 | 42.10 | 375,443 | -0.15(-0.36%) |
Jul 02, 2021 | 42.43 | 42.99 | 41.59 | 42.25 | 208,334 | -0.24(-0.56%) |
Jul 01, 2021 | 40.89 | 42.57 | 40.66 | 42.49 | 417,216 | +1.67(+4.09%) |
Jun 30, 2021 | 39.54 | 41.12 | 39.28 | 40.82 | 612,979 | +1.07(+2.69%) |
Jun 29, 2021 | 40.00 | 40.25 | 39.19 | 39.75 | 538,139 | -0.48(-1.19%) |
Jun 28, 2021 | 41.84 | 41.84 | 40.00 | 40.23 | 752,962 | -1.27(-3.06%) |
Jun 25, 2021 | 43.64 | 43.91 | 41.06 | 41.50 | 2,640,994 | -2.28(-5.21%) |
Jun 24, 2021 | 43.56 | 44.26 | 43.28 | 43.78 | 558,678 | +0.49(+1.13%) |
Jun 23, 2021 | 44.69 | 44.80 | 42.91 | 43.29 | 740,656 | -1.21(-2.72%) |
Jun 22, 2021 | 43.61 | 44.60 | 43.22 | 44.50 | 501,017 | +1.05(+2.42%) |
Jun 21, 2021 | 43.64 | 43.86 | 42.93 | 43.45 | 327,556 | +0.27(+0.63%) |
Jun 18, 2021 | 42.41 | 43.27 | 42.35 | 43.18 | 703,166 | +0.02(+0.05%) |
Jun 17, 2021 | 43.00 | 43.61 | 42.56 | 43.16 | 303,724 | +0.16(+0.37%) |
Jun 16, 2021 | 42.84 | 43.43 | 42.42 | 43.00 | 319,434 | -0.31(-0.72%) |
Jun 15, 2021 | 42.75 | 43.82 | 42.37 | 43.31 | 504,380 | +0.56(+1.31%) |
Jun 14, 2021 | 41.75 | 42.76 | 41.75 | 42.75 | 329,171 | +1.07(+2.57%) |
Jun 11, 2021 | 43.59 | 43.77 | 41.27 | 41.68 | 695,063 | -1.65(-3.81%) |
Jun 10, 2021 | 42.17 | 43.52 | 41.92 | 43.33 | 638,115 | +1.31(+3.12%) |
Jun 09, 2021 | 41.75 | 42.06 | 41.06 | 42.02 | 373,783 | +0.58(+1.40%) |
Jun 08, 2021 | 41.30 | 41.70 | 40.04 | 41.44 | 488,555 | +0.72(+1.77%) |
Jun 07, 2021 | 38.57 | 41.70 | 38.57 | 40.72 | 580,281 | +1.98(+5.11%) |
Jun 04, 2021 | 38.56 | 39.18 | 38.12 | 38.74 | 246,967 | +0.40(+1.04%) |
Jun 03, 2021 | 38.24 | 39.00 | 37.98 | 38.34 | 511,124 | +0.06(+0.16%) |
Jun 02, 2021 | 38.99 | 39.27 | 37.95 | 38.28 | 303,204 | -0.61(-1.57%) |
Jun 01, 2021 | 39.47 | 39.65 | 38.27 | 38.89 | 421,518 | -0.52(-1.32%) |
May 28, 2021 | 39.92 | 40.79 | 39.36 | 39.41 | 407,305 | -0.11(-0.28%) |
May 27, 2021 | 39.69 | 40.03 | 39.01 | 39.52 | 352,361 | +0.25(+0.64%) |
May 26, 2021 | 38.31 | 39.49 | 38.19 | 39.27 | 312,827 | +0.95(+2.48%) |
May 25, 2021 | 38.29 | 38.74 | 37.75 | 38.32 | 381,235 | +0.04(+0.10%) |
May 24, 2021 | 40.34 | 40.84 | 38.19 | 38.28 | 543,815 | -1.41(-3.55%) |
May 21, 2021 | 39.71 | 39.90 | 38.87 | 39.69 | 472,550 | +0.47(+1.20%) |
May 20, 2021 | 38.19 | 39.50 | 37.89 | 39.22 | 514,307 | +1.14(+2.99%) |
May 19, 2021 | 36.78 | 38.15 | 36.78 | 38.08 | 339,362 | +0.68(+1.82%) |
May 18, 2021 | 37.28 | 37.91 | 36.73 | 37.40 | 350,744 | +0.30(+0.81%) |
May 17, 2021 | 37.55 | 38.15 | 36.67 | 37.10 | 291,053 | -0.50(-1.33%) |
May 14, 2021 | 38.06 | 38.60 | 36.88 | 37.60 | 460,411 | -0.26(-0.69%) |
May 13, 2021 | 37.68 | 38.75 | 37.22 | 37.86 | 632,964 | +0.32(+0.85%) |
May 12, 2021 | 37.10 | 38.14 | 36.89 | 37.54 | 693,686 | +0.42(+1.13%) |
May 11, 2021 | 35.11 | 37.23 | 34.49 | 37.12 | 814,219 | +1.15(+3.20%) |
May 10, 2021 | 35.00 | 36.72 | 33.16 | 35.97 | 754,844 | +0.94(+2.68%) |
May 07, 2021 | 33.85 | 35.07 | 33.44 | 35.03 | 526,396 | +1.60(+4.79%) |
May 06, 2021 | 32.16 | 33.51 | 31.40 | 33.43 | 334,409 | +1.05(+3.24%) |
May 05, 2021 | 32.15 | 32.88 | 31.60 | 32.38 | 627,726 | +0.43(+1.35%) |
May 04, 2021 | 34.41 | 34.41 | 31.54 | 31.95 | 1,309,732 | -2.79(-8.03%) |
May 03, 2021 | 34.71 | 34.88 | 33.91 | 34.74 | 398,065 | +0.31(+0.90%) |
Apr 30, 2021 | 34.34 | 34.96 | 34.22 | 34.43 | 430,600 | -0.04(-0.12%) |
Apr 29, 2021 | 34.44 | 34.58 | 33.52 | 34.47 | 344,553 | +0.24(+0.70%) |
Apr 28, 2021 | 33.50 | 34.56 | 33.04 | 34.23 | 268,124 | +0.65(+1.94%) |
Apr 27, 2021 | 33.45 | 34.03 | 32.73 | 33.58 | 503,990 | +0.45(+1.36%) |
Apr 26, 2021 | 31.24 | 33.26 | 31.02 | 33.13 | 416,234 | +2.07(+6.66%) |
Apr 23, 2021 | 30.50 | 31.50 | 30.40 | 31.06 | 535,300 | +0.64(+2.10%) |
Apr 22, 2021 | 29.56 | 31.17 | 29.15 | 30.42 | 406,564 | +1.12(+3.82%) |
Apr 21, 2021 | 30.26 | 30.66 | 28.80 | 29.30 | 882,924 | -1.26(-4.12%) |
Apr 20, 2021 | 30.18 | 30.86 | 29.70 | 30.56 | 810,798 | +0.43(+1.43%) |
Apr 19, 2021 | 31.22 | 31.50 | 29.59 | 30.13 | 414,017 | -1.09(-3.49%) |
Apr 16, 2021 | 32.47 | 32.63 | 30.96 | 31.22 | 428,500 | -1.13(-3.49%) |
Apr 15, 2021 | 32.52 | 33.96 | 32.13 | 32.35 | 339,450 | +0.08(+0.25%) |
Apr 14, 2021 | 31.19 | 33.12 | 31.06 | 32.27 | 506,768 | +1.24(+4.00%) |
Apr 13, 2021 | 32.01 | 32.45 | 30.70 | 31.03 | 434,027 | -0.68(-2.14%) |
Apr 12, 2021 | 31.91 | 32.12 | 30.75 | 31.71 | 356,926 | +0.02(+0.06%) |
Apr 09, 2021 | 31.40 | 32.22 | 31.06 | 31.69 | 337,400 | +0.18(+0.57%) |
Apr 08, 2021 | 31.71 | 32.32 | 31.34 | 31.51 | 269,179 | -0.15(-0.47%) |
Apr 07, 2021 | 31.48 | 32.31 | 30.95 | 31.66 | 484,056 | +0.36(+1.15%) |
Apr 06, 2021 | 32.36 | 32.53 | 31.01 | 31.30 | 363,570 | -1.18(-3.63%) |
Apr 05, 2021 | 34.18 | 34.69 | 32.31 | 32.48 | 323,708 | -1.68(-4.92%) |
Apr 01, 2021 | 33.92 | 35.02 | 33.68 | 34.16 | 339,300 | +0.23(+0.68%) |
Mar 31, 2021 | 32.50 | 34.33 | 32.50 | 33.93 | 1,315,103 | +1.42(+4.37%) |
Mar 30, 2021 | 31.76 | 32.91 | 31.49 | 32.51 | 364,836 | +0.49(+1.53%) |
Mar 29, 2021 | 31.90 | 32.90 | 31.68 | 32.02 | 460,695 | -0.13(-0.40%) |
Mar 26, 2021 | 32.07 | 33.04 | 31.15 | 32.15 | 400,800 | +0.35(+1.10%) |
Mar 25, 2021 | 30.50 | 32.07 | 30.26 | 31.80 | 477,421 | +1.00(+3.25%) |
Mar 24, 2021 | 32.70 | 32.70 | 30.68 | 30.80 | 475,845 | -1.74(-5.35%) |
Mar 23, 2021 | 34.93 | 34.93 | 32.37 | 32.54 | 461,673 | -2.47(-7.06%) |
Mar 22, 2021 | 35.87 | 36.37 | 34.80 | 35.01 | 386,744 | -0.93(-2.59%) |
Mar 19, 2021 | 34.92 | 35.98 | 34.29 | 35.94 | 1,143,000 | +0.90(+2.57%) |
Mar 18, 2021 | 35.07 | 35.92 | 34.64 | 35.04 | 501,478 | -0.32(-0.90%) |
Mar 17, 2021 | 34.52 | 35.64 | 34.06 | 35.36 | 396,419 | +0.33(+0.94%) |
Mar 16, 2021 | 36.61 | 36.61 | 34.27 | 35.03 | 332,304 | -0.65(-1.82%) |
Mar 15, 2021 | 36.61 | 36.61 | 35.38 | 35.68 | 247,255 | -0.86(-2.35%) |
Mar 12, 2021 | 36.69 | 36.85 | 35.66 | 36.54 | 282,600 | -0.44(-1.19%) |
Mar 11, 2021 | 35.91 | 37.19 | 35.44 | 36.98 | 688,766 | +1.65(+4.67%) |
Mar 10, 2021 | 35.35 | 36.25 | 34.83 | 35.33 | 395,161 | +0.24(+0.68%) |
Mar 09, 2021 | 33.96 | 35.39 | 33.20 | 35.09 | 546,353 | +1.77(+5.31%) |
Mar 08, 2021 | 34.72 | 35.02 | 33.10 | 33.32 | 458,445 | -1.35(-3.89%) |
Mar 05, 2021 | 33.60 | 34.80 | 32.24 | 34.67 | 778,200 | +1.40(+4.21%) |
Mar 04, 2021 | 32.95 | 33.64 | 31.58 | 33.27 | 1,071,497 | +0.32(+0.97%) |
Mar 03, 2021 | 34.55 | 35.06 | 32.94 | 32.95 | 595,315 | -1.49(-4.33%) |
Mar 02, 2021 | 34.89 | 36.05 | 34.39 | 34.44 | 393,835 | -0.53(-1.52%) |
Mar 01, 2021 | 36.33 | 36.91 | 34.77 | 34.97 | 438,323 | -0.46(-1.30%) |
Feb 26, 2021 | 33.60 | 36.05 | 33.50 | 35.43 | 875,500 | -0.25(-0.70%) |
Feb 25, 2021 | 36.10 | 37.52 | 34.28 | 35.68 | 680,116 | -2.16(-5.71%) |
Feb 24, 2021 | 37.01 | 38.14 | 36.86 | 37.84 | 424,564 | +0.95(+2.58%) |
Feb 23, 2021 | 38.75 | 38.96 | 35.26 | 36.89 | 953,159 | -2.08(-5.34%) |
Feb 22, 2021 | 39.98 | 40.01 | 38.60 | 38.97 | 843,562 | -0.54(-1.37%) |
Feb 19, 2021 | 39.00 | 40.00 | 38.72 | 39.51 | 1,039,300 | +0.49(+1.26%) |
Feb 18, 2021 | 38.83 | 39.40 | 38.05 | 39.02 | 541,781 | +0.04(+0.10%) |
Feb 17, 2021 | 38.79 | 39.28 | 37.56 | 38.98 | 523,104 | +0.00(+0.00%) |
Feb 16, 2021 | 39.27 | 39.62 | 37.98 | 38.98 | 701,820 | -0.10(-0.26%) |
Feb 12, 2021 | 38.94 | 39.59 | 38.53 | 39.08 | 857,100 | +0.03(+0.08%) |
Feb 11, 2021 | 37.99 | 39.47 | 37.85 | 39.05 | 742,255 | +1.35(+3.58%) |
Feb 10, 2021 | 37.74 | 38.00 | 36.26 | 37.70 | 406,245 | +0.17(+0.45%) |
Feb 09, 2021 | 38.20 | 38.77 | 37.23 | 37.53 | 709,398 | -0.55(-1.46%) |
Feb 08, 2021 | 36.19 | 38.09 | 35.54 | 38.09 | 863,964 | +2.33(+6.50%) |
Feb 05, 2021 | 35.04 | 35.84 | 33.93 | 35.76 | 694,900 | +0.95(+2.71%) |
Feb 04, 2021 | 34.83 | 35.25 | 33.73 | 34.81 | 610,105 | -0.09(-0.27%) |
Feb 03, 2021 | 34.00 | 35.16 | 34.00 | 34.91 | 695,457 | +0.90(+2.65%) |
Feb 02, 2021 | 33.59 | 34.23 | 33.24 | 34.01 | 484,035 | +0.94(+2.84%) |
Feb 01, 2021 | 32.20 | 33.23 | 31.95 | 33.07 | 398,088 | +0.92(+2.86%) |
Jan 29, 2021 | 32.44 | 33.64 | 31.88 | 32.15 | 793,800 | -0.06(-0.19%) |
Jan 28, 2021 | 32.41 | 32.69 | 31.40 | 32.21 | 741,488 | +0.22(+0.69%) |
Jan 27, 2021 | 33.05 | 34.20 | 31.84 | 31.99 | 1,211,531 | -2.02(-5.94%) |
Jan 26, 2021 | 34.08 | 34.64 | 33.70 | 34.01 | 561,438 | +0.09(+0.27%) |
Jan 25, 2021 | 32.97 | 34.37 | 32.93 | 33.92 | 504,817 | +0.60(+1.80%) |
Jan 22, 2021 | 32.64 | 33.58 | 32.16 | 33.32 | 488,300 | +0.63(+1.94%) |
Jan 21, 2021 | 32.34 | 33.05 | 31.76 | 32.69 | 949,726 | +0.45(+1.38%) |
Jan 20, 2021 | 33.15 | 33.39 | 31.80 | 32.24 | 676,166 | -0.95(-2.86%) |
Jan 19, 2021 | 34.42 | 34.80 | 33.16 | 33.19 | 691,509 | -0.59(-1.75%) |
Jan 15, 2021 | 34.05 | 34.44 | 33.12 | 33.78 | 549,300 | -0.36(-1.05%) |
Jan 14, 2021 | 34.17 | 34.95 | 34.00 | 34.14 | 548,593 | +0.30(+0.89%) |
Jan 13, 2021 | 33.54 | 34.40 | 33.29 | 33.84 | 694,757 | +0.36(+1.08%) |
Jan 12, 2021 | 32.39 | 33.86 | 31.96 | 33.48 | 644,716 | +1.46(+4.56%) |
Jan 11, 2021 | 32.59 | 32.70 | 31.52 | 32.02 | 690,691 | -0.93(-2.82%) |
Jan 08, 2021 | 33.10 | 33.66 | 32.12 | 32.95 | 658,200 | -0.28(-0.84%) |
Jan 07, 2021 | 32.89 | 33.56 | 32.21 | 33.23 | 561,479 | +0.37(+1.13%) |
Jan 06, 2021 | 31.70 | 33.63 | 31.70 | 32.86 | 868,069 | +1.09(+3.43%) |
Jan 05, 2021 | 31.57 | 32.58 | 31.41 | 31.77 | 769,298 | +0.08(+0.25%) |
Jan 04, 2021 | 32.02 | 32.34 | 30.76 | 31.69 | 693,602 | -0.11(-0.35%) |
Dec 31, 2020 | 31.80 | 31.80 | 31.80 | 646,609 | -0.42(-1.30%) | |
Dec 30, 2020 | 31.20 | 32.53 | 30.83 | 32.22 | 646,609 | +1.02(+3.27%) |
Dec 29, 2020 | 32.09 | 32.35 | 30.94 | 31.20 | 568,527 | -0.41(-1.30%) |
Dec 28, 2020 | 31.80 | 32.55 | 31.09 | 31.61 | 719,647 | +0.28(+0.89%) |
Dec 24, 2020 | 30.97 | 31.56 | 30.65 | 31.33 | 284,100 | +0.62(+2.02%) |
Dec 23, 2020 | 30.28 | 30.90 | 29.23 | 30.71 | 613,871 | +0.71(+2.37%) |
Dec 22, 2020 | 28.83 | 30.10 | 28.57 | 30.00 | 954,280 | +1.28(+4.46%) |
Dec 21, 2020 | 28.21 | 28.89 | 27.90 | 28.72 | 847,233 | -0.13(-0.45%) |
Dec 18, 2020 | 28.12 | 29.21 | 28.10 | 28.85 | 1,791,100 | +0.60(+2.12%) |
Dec 17, 2020 | 27.27 | 28.33 | 26.75 | 28.25 | 1,114,672 | +1.11(+4.09%) |
Dec 16, 2020 | 26.39 | 27.30 | 25.87 | 27.14 | 1,086,366 | +0.64(+2.42%) |
Dec 15, 2020 | 25.88 | 26.74 | 25.25 | 26.50 | 809,988 | +1.23(+4.87%) |
Dec 14, 2020 | 25.13 | 26.05 | 25.13 | 25.27 | 480,639 | +0.44(+1.77%) |
Dec 11, 2020 | 25.61 | 25.70 | 24.36 | 24.83 | 550,100 | -0.82(-3.20%) |
Dec 10, 2020 | 25.00 | 26.60 | 25.00 | 25.65 | 561,489 | +1.07(+4.35%) |
Dec 09, 2020 | 25.90 | 26.46 | 24.54 | 24.58 | 527,574 | -1.22(-4.73%) |
Dec 08, 2020 | 25.24 | 26.10 | 25.10 | 25.80 | 718,349 | +0.31(+1.22%) |
Dec 07, 2020 | 25.35 | 26.02 | 25.30 | 25.49 | 698,771 | +0.32(+1.27%) |
Dec 04, 2020 | 25.03 | 25.46 | 24.97 | 25.17 | 460,200 | +0.30(+1.21%) |
Dec 03, 2020 | 25.00 | 25.20 | 24.73 | 24.87 | 466,935 | -0.27(-1.07%) |
Dec 02, 2020 | 23.88 | 25.19 | 23.38 | 25.14 | 956,170 | +1.24(+5.19%) |
Dec 01, 2020 | 23.58 | 24.32 | 23.50 | 23.90 | 1,256,430 | +0.26(+1.10%) |
Nov 30, 2020 | 25.00 | 25.19 | 23.53 | 23.64 | 1,772,079 | -1.34(-5.36%) |
Nov 27, 2020 | 25.70 | 25.77 | 24.97 | 24.98 | 605,700 | -0.61(-2.38%) |
Nov 25, 2020 | 25.51 | 26.07 | 25.30 | 25.59 | 533,500 | +0.08(+0.31%) |
Nov 24, 2020 | 25.21 | 26.17 | 24.35 | 25.51 | 750,922 | +0.45(+1.80%) |
Nov 23, 2020 | 25.22 | 25.66 | 24.21 | 25.06 | 981,162 | +0.06(+0.24%) |
Nov 20, 2020 | 25.60 | 25.92 | 24.80 | 25.00 | 1,228,500 | -0.98(-3.77%) |
Nov 19, 2020 | 25.92 | 26.30 | 25.33 | 25.98 | 439,912 | -0.04(-0.15%) |
Nov 18, 2020 | 27.81 | 27.89 | 25.96 | 26.02 | 745,761 | -1.70(-6.13%) |
Nov 17, 2020 | 26.71 | 28.01 | 26.71 | 27.72 | 671,222 | +0.92(+3.43%) |
Nov 16, 2020 | 26.62 | 27.20 | 26.46 | 26.80 | 556,645 | +0.03(+0.11%) |
Nov 13, 2020 | 25.75 | 26.86 | 25.43 | 26.77 | 586,800 | +1.13(+4.41%) |
Nov 12, 2020 | 25.40 | 25.99 | 25.02 | 25.64 | 633,447 | +0.21(+0.83%) |
Nov 11, 2020 | 25.71 | 26.36 | 25.11 | 25.43 | 529,971 | -0.25(-0.97%) |
Nov 10, 2020 | 27.00 | 27.48 | 25.56 | 25.68 | 993,869 | -0.98(-3.68%) |
Nov 09, 2020 | 24.81 | 28.77 | 24.39 | 26.66 | 1,657,399 | +2.20(+8.99%) |
Nov 06, 2020 | 24.39 | 25.07 | 24.15 | 24.46 | 598,200 | -0.33(-1.33%) |
Nov 05, 2020 | 26.50 | 26.80 | 24.51 | 24.79 | 971,011 | -1.68(-6.35%) |
Nov 04, 2020 | 24.02 | 27.02 | 24.00 | 26.47 | 995,284 | +2.55(+10.66%) |
Nov 03, 2020 | 24.30 | 24.39 | 23.56 | 23.92 | 841,680 | +0.04(+0.17%) |
Nov 02, 2020 | 24.58 | 24.88 | 23.23 | 23.88 | 1,051,887 | -0.79(-3.20%) |
Oct 30, 2020 | 23.84 | 24.84 | 23.42 | 24.67 | 652,900 | +0.69(+2.88%) |
Oct 29, 2020 | 23.18 | 24.45 | 22.92 | 23.98 | 570,030 | +0.64(+2.74%) |
Oct 28, 2020 | 23.81 | 23.85 | 23.02 | 23.34 | 718,665 | -0.68(-2.83%) |
Oct 27, 2020 | 24.70 | 25.00 | 23.84 | 24.02 | 785,802 | -0.84(-3.38%) |
Oct 26, 2020 | 25.74 | 26.15 | 24.38 | 24.86 | 705,439 | -1.24(-4.75%) |
Oct 23, 2020 | 25.89 | 26.19 | 25.40 | 26.10 | 420,500 | +0.35(+1.36%) |
Oct 22, 2020 | 25.46 | 25.90 | 24.78 | 25.75 | 591,157 | +0.78(+3.12%) |
Oct 21, 2020 | 25.72 | 25.83 | 24.89 | 24.97 | 850,891 | -0.77(-2.99%) |
Oct 20, 2020 | 26.30 | 26.91 | 25.51 | 25.74 | 1,066,722 | -0.30(-1.15%) |
Oct 19, 2020 | 26.52 | 26.67 | 25.81 | 26.04 | 521,085 | -0.30(-1.14%) |
Oct 16, 2020 | 26.83 | 27.20 | 26.27 | 26.34 | 399,200 | -0.51(-1.90%) |
Oct 15, 2020 | 25.70 | 26.88 | 25.50 | 26.85 | 377,116 | +0.90(+3.47%) |
Oct 14, 2020 | 25.60 | 26.80 | 25.59 | 25.95 | 580,311 | -0.05(-0.19%) |
Oct 13, 2020 | 25.90 | 26.75 | 25.75 | 26.00 | 666,514 | -0.05(-0.19%) |
Oct 12, 2020 | 27.45 | 27.50 | 25.95 | 26.05 | 578,258 | -1.11(-4.09%) |
Oct 09, 2020 | 27.16 | 27.61 | 26.65 | 27.16 | 499,800 | +0.10(+0.37%) |
Oct 08, 2020 | 26.81 | 27.41 | 26.33 | 27.06 | 757,742 | +0.40(+1.50%) |
Oct 07, 2020 | 26.03 | 26.77 | 25.91 | 26.66 | 735,429 | +0.82(+3.17%) |
Oct 06, 2020 | 26.04 | 26.42 | 25.34 | 25.84 | 789,510 | -0.16(-0.62%) |
Oct 05, 2020 | 24.28 | 26.49 | 24.28 | 26.00 | 1,598,197 | +2.19(+9.20%) |
Oct 02, 2020 | 25.00 | 25.33 | 23.75 | 23.81 | 1,532,400 | -1.93(-7.50%) |
Oct 01, 2020 | 25.89 | 27.01 | 25.35 | 25.74 | 1,235,441 | +0.08(+0.31%) |
Sep 30, 2020 | 25.48 | 26.03 | 25.16 | 25.66 | 1,308,775 | +0.12(+0.47%) |
Sep 29, 2020 | 26.14 | 26.38 | 25.42 | 25.54 | 717,096 | -0.79(-3.00%) |
Sep 28, 2020 | 27.01 | 27.41 | 26.20 | 26.33 | 591,660 | -0.55(-2.05%) |
Sep 25, 2020 | 26.29 | 27.49 | 26.20 | 26.88 | 1,318,200 | +0.68(+2.60%) |
Sep 24, 2020 | 27.15 | 27.15 | 25.67 | 26.20 | 1,463,964 | -1.18(-4.31%) |
Sep 23, 2020 | 28.25 | 28.52 | 27.28 | 27.38 | 785,501 | -1.03(-3.63%) |
Sep 22, 2020 | 30.00 | 30.00 | 28.13 | 28.41 | 1,224,455 | -1.68(-5.58%) |
Sep 21, 2020 | 30.72 | 31.68 | 29.57 | 30.09 | 1,339,026 | -1.36(-4.32%) |
Sep 18, 2020 | 31.28 | 32.32 | 30.44 | 31.45 | 2,785,600 | +0.48(+1.55%) |
Sep 17, 2020 | 30.39 | 31.98 | 30.26 | 30.97 | 1,364,209 | +0.24(+0.78%) |
Sep 16, 2020 | 30.34 | 31.80 | 29.70 | 30.73 | 1,560,414 | +0.38(+1.25%) |
Sep 15, 2020 | 31.13 | 31.89 | 30.18 | 30.35 | 2,752,697 | -0.15(-0.49%) |
Sep 14, 2020 | 28.53 | 31.28 | 28.30 | 30.50 | 4,917,021 | +2.85(+10.31%) |
Sep 11, 2020 | 28.10 | 29.13 | 26.61 | 27.65 | 13,409,200 | -3.38(-10.89%) |
Sep 10, 2020 | 30.34 | 32.75 | 29.56 | 31.03 | 6,401,714 | -0.83(-2.61%) |
Sep 09, 2020 | 31.10 | 33.74 | 27.87 | 31.86 | 43,980,524 | +13.43(+72.87%) |
Sep 08, 2020 | 17.76 | 18.94 | 17.50 | 18.43 | 583,314 | +0.38(+2.11%) |
Sep 04, 2020 | 18.34 | 18.49 | 17.56 | 18.05 | 736,200 | -0.17(-0.93%) |
Sep 03, 2020 | 18.00 | 18.31 | 17.41 | 18.22 | 676,901 | +0.04(+0.22%) |
Sep 02, 2020 | 17.62 | 18.33 | 17.26 | 18.18 | 630,037 | +0.57(+3.24%) |