Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 45.59 | 47.52 | 45.06 | 46.34 | 759,876 | +0.80(+1.76%) |
Jul 29, 2021 | 45.63 | 46.27 | 44.69 | 45.54 | 606,238 | +0.55(+1.23%) |
Jul 28, 2021 | 45.05 | 45.46 | 43.85 | 44.99 | 663,882 | +0.00(+0.00%) |
Jul 27, 2021 | 45.36 | 45.75 | 44.26 | 44.99 | 827,458 | -0.44(-0.98%) |
Jul 26, 2021 | 44.53 | 45.48 | 44.15 | 45.43 | 1,081,356 | +1.14(+2.58%) |
Jul 23, 2021 | 44.13 | 44.39 | 43.63 | 44.29 | 338,743 | +0.77(+1.78%) |
Jul 22, 2021 | 44.31 | 44.31 | 43.49 | 43.52 | 574,611 | -0.79(-1.79%) |
Jul 21, 2021 | 43.68 | 44.77 | 43.68 | 44.31 | 584,070 | +1.20(+2.78%) |
Jul 20, 2021 | 41.25 | 43.59 | 41.08 | 43.11 | 715,115 | +2.08(+5.07%) |
Jul 19, 2021 | 40.58 | 41.84 | 40.40 | 41.03 | 1,085,759 | -1.09(-2.59%) |
Jul 16, 2021 | 43.86 | 43.88 | 41.65 | 42.13 | 1,334,534 | -1.54(-3.52%) |
Jul 15, 2021 | 43.52 | 44.41 | 43.30 | 43.66 | 471,437 | -0.51(-1.16%) |
Jul 14, 2021 | 44.99 | 45.62 | 43.99 | 44.18 | 443,539 | -0.40(-0.89%) |
Jul 13, 2021 | 46.67 | 46.67 | 44.25 | 44.57 | 651,201 | -1.40(-3.05%) |
Jul 12, 2021 | 45.10 | 46.11 | 44.45 | 45.98 | 839,172 | +0.59(+1.30%) |
Jul 09, 2021 | 44.63 | 45.58 | 44.56 | 45.39 | 595,848 | +2.40(+5.58%) |
Jul 08, 2021 | 42.33 | 43.54 | 41.64 | 42.99 | 615,161 | -0.84(-1.92%) |
Jul 07, 2021 | 42.94 | 44.19 | 42.67 | 43.83 | 699,492 | +0.35(+0.80%) |
Jul 06, 2021 | 45.50 | 45.50 | 42.90 | 43.48 | 833,234 | -2.00(-4.40%) |
Jul 02, 2021 | 45.86 | 45.91 | 44.83 | 45.48 | 468,532 | -0.31(-0.68%) |
Jul 01, 2021 | 47.13 | 47.13 | 45.67 | 45.79 | 445,044 | -0.26(-0.57%) |
Jun 30, 2021 | 44.57 | 46.19 | 44.57 | 46.05 | 512,582 | +1.08(+2.41%) |
Jun 29, 2021 | 45.72 | 46.28 | 44.74 | 44.97 | 462,039 | -0.02(-0.04%) |
Jun 28, 2021 | 45.60 | 45.67 | 44.17 | 44.99 | 755,572 | -0.71(-1.55%) |
Jun 25, 2021 | 45.48 | 46.17 | 45.08 | 45.70 | 3,834,665 | +0.72(+1.59%) |
Jun 24, 2021 | 43.65 | 46.07 | 42.98 | 44.98 | 1,006,105 | +1.74(+4.03%) |
Jun 23, 2021 | 42.48 | 43.71 | 42.34 | 43.24 | 983,031 | +1.03(+2.43%) |
Jun 22, 2021 | 40.98 | 42.26 | 40.62 | 42.21 | 790,376 | +0.75(+1.82%) |
Jun 21, 2021 | 40.21 | 42.22 | 40.12 | 41.46 | 887,468 | +1.89(+4.77%) |
Jun 18, 2021 | 40.46 | 40.91 | 39.45 | 39.57 | 1,444,942 | -1.25(-3.06%) |
Jun 17, 2021 | 43.93 | 44.01 | 40.08 | 40.82 | 1,207,901 | -3.18(-7.23%) |
Jun 16, 2021 | 45.02 | 45.28 | 43.77 | 44.00 | 837,020 | -1.28(-2.82%) |
Jun 15, 2021 | 45.17 | 45.61 | 44.52 | 45.28 | 658,532 | +0.06(+0.13%) |
Jun 14, 2021 | 46.34 | 46.89 | 44.79 | 45.22 | 630,922 | -1.34(-2.89%) |
Jun 11, 2021 | 46.42 | 46.99 | 45.65 | 46.57 | 690,443 | +0.61(+1.33%) |
Jun 10, 2021 | 48.12 | 48.50 | 45.89 | 45.96 | 674,473 | -1.87(-3.90%) |
Jun 09, 2021 | 49.23 | 49.23 | 47.79 | 47.82 | 496,792 | -1.60(-3.23%) |
Jun 08, 2021 | 49.70 | 49.76 | 48.40 | 49.42 | 664,204 | -0.21(-0.43%) |
Jun 07, 2021 | 50.95 | 51.07 | 49.60 | 49.63 | 719,640 | -1.39(-2.73%) |
Jun 04, 2021 | 50.95 | 51.57 | 50.20 | 51.02 | 487,378 | +0.19(+0.38%) |
Jun 03, 2021 | 50.02 | 51.29 | 49.89 | 50.83 | 542,172 | +0.46(+0.92%) |
Jun 02, 2021 | 52.10 | 52.10 | 50.03 | 50.37 | 866,626 | -1.85(-3.55%) |
Jun 01, 2021 | 51.22 | 52.34 | 51.08 | 52.22 | 547,468 | +1.69(+3.34%) |
May 28, 2021 | 50.47 | 50.89 | 49.22 | 50.53 | 471,767 | +0.15(+0.31%) |
May 27, 2021 | 49.89 | 50.78 | 49.64 | 50.38 | 520,127 | +1.52(+3.12%) |
May 26, 2021 | 48.59 | 49.35 | 47.85 | 48.85 | 511,472 | +0.19(+0.40%) |
May 25, 2021 | 49.50 | 50.12 | 48.53 | 48.66 | 548,338 | -0.66(-1.33%) |
May 24, 2021 | 49.20 | 49.61 | 48.48 | 49.31 | 437,492 | +0.47(+0.97%) |
May 21, 2021 | 49.05 | 49.98 | 48.75 | 48.84 | 415,021 | +0.43(+0.90%) |
May 20, 2021 | 50.07 | 50.17 | 47.75 | 48.41 | 1,055,515 | -1.57(-3.15%) |
May 19, 2021 | 49.94 | 50.46 | 48.55 | 49.98 | 546,580 | -1.04(-2.04%) |
May 18, 2021 | 53.43 | 53.63 | 50.99 | 51.02 | 594,075 | -2.49(-4.65%) |
May 17, 2021 | 52.58 | 53.54 | 51.87 | 53.51 | 522,134 | +0.84(+1.59%) |
May 14, 2021 | 51.61 | 52.73 | 51.07 | 52.67 | 901,834 | +1.61(+3.16%) |
May 13, 2021 | 49.38 | 51.52 | 49.38 | 51.06 | 649,212 | +1.69(+3.42%) |
May 12, 2021 | 50.28 | 51.98 | 49.21 | 49.37 | 917,646 | -0.54(-1.08%) |
May 11, 2021 | 49.86 | 50.86 | 48.80 | 49.91 | 988,878 | -1.75(-3.38%) |
May 10, 2021 | 53.07 | 53.65 | 51.62 | 51.66 | 904,526 | -1.08(-2.05%) |
May 07, 2021 | 51.31 | 52.82 | 50.20 | 52.74 | 957,789 | +0.68(+1.30%) |
May 06, 2021 | 49.95 | 52.09 | 49.73 | 52.06 | 1,154,988 | +1.95(+3.89%) |
May 05, 2021 | 49.49 | 50.28 | 48.71 | 50.12 | 1,174,151 | +1.14(+2.32%) |
May 04, 2021 | 47.27 | 49.21 | 46.99 | 48.98 | 1,201,317 | +1.41(+2.96%) |
May 03, 2021 | 46.39 | 47.92 | 45.82 | 47.57 | 1,094,633 | +2.23(+4.92%) |
Apr 30, 2021 | 45.98 | 46.45 | 44.65 | 45.34 | 1,041,582 | -1.17(-2.51%) |
Apr 29, 2021 | 47.40 | 47.40 | 45.69 | 46.51 | 647,253 | -0.43(-0.92%) |
Apr 28, 2021 | 45.96 | 47.46 | 45.60 | 46.94 | 593,042 | +1.28(+2.81%) |
Apr 27, 2021 | 45.83 | 46.18 | 45.27 | 45.66 | 342,654 | -0.42(-0.92%) |
Apr 26, 2021 | 46.05 | 46.73 | 46.00 | 46.08 | 417,530 | +0.46(+1.02%) |
Apr 23, 2021 | 44.85 | 46.10 | 44.83 | 45.62 | 523,278 | +1.06(+2.38%) |
Apr 22, 2021 | 45.41 | 45.57 | 44.47 | 44.56 | 572,024 | -0.56(-1.24%) |
Apr 21, 2021 | 43.17 | 45.29 | 42.78 | 45.12 | 552,162 | +1.81(+4.19%) |
Apr 20, 2021 | 44.43 | 44.58 | 42.69 | 43.30 | 711,867 | -1.42(-3.17%) |
Apr 19, 2021 | 44.58 | 45.21 | 44.05 | 44.72 | 565,412 | -0.44(-0.98%) |
Apr 16, 2021 | 45.70 | 45.93 | 44.57 | 45.17 | 730,351 | +0.99(+2.25%) |
Apr 15, 2021 | 44.07 | 44.26 | 43.13 | 44.17 | 387,745 | +0.36(+0.81%) |
Apr 14, 2021 | 43.54 | 44.71 | 43.54 | 43.82 | 597,777 | +0.03(+0.07%) |
Apr 13, 2021 | 44.56 | 44.79 | 43.24 | 43.79 | 634,863 | -0.40(-0.90%) |
Apr 12, 2021 | 43.48 | 44.26 | 42.64 | 44.18 | 550,411 | +1.13(+2.62%) |
Apr 09, 2021 | 42.94 | 43.24 | 42.31 | 43.05 | 787,250 | +0.48(+1.13%) |
Apr 08, 2021 | 42.83 | 43.04 | 41.53 | 42.57 | 638,958 | -0.35(-0.81%) |
Apr 07, 2021 | 43.64 | 44.06 | 42.74 | 42.92 | 389,703 | -0.70(-1.61%) |
Apr 06, 2021 | 44.71 | 45.73 | 43.43 | 43.62 | 643,614 | -1.28(-2.86%) |
Apr 05, 2021 | 45.83 | 46.31 | 44.38 | 44.91 | 564,889 | +0.26(+0.58%) |
Apr 01, 2021 | 44.54 | 45.18 | 43.92 | 44.64 | 453,114 | +0.19(+0.43%) |
Mar 31, 2021 | 45.02 | 45.51 | 43.99 | 44.45 | 801,902 | -0.09(-0.20%) |
Mar 30, 2021 | 43.03 | 44.99 | 43.03 | 44.54 | 498,834 | +1.31(+3.04%) |
Mar 29, 2021 | 44.61 | 45.46 | 43.17 | 43.23 | 693,201 | -1.55(-3.47%) |
Mar 26, 2021 | 44.06 | 44.78 | 43.52 | 44.78 | 982,507 | +1.54(+3.57%) |
Mar 25, 2021 | 41.14 | 43.54 | 40.46 | 43.24 | 624,379 | +1.52(+3.65%) |
Mar 24, 2021 | 42.15 | 44.06 | 41.68 | 41.71 | 775,344 | +0.52(+1.27%) |
Mar 23, 2021 | 43.21 | 43.89 | 40.78 | 41.19 | 555,556 | -2.91(-6.61%) |
Mar 22, 2021 | 45.19 | 45.21 | 43.60 | 44.10 | 387,783 | -1.10(-2.43%) |
Mar 19, 2021 | 45.16 | 46.23 | 43.43 | 45.20 | 1,213,107 | -0.15(-0.34%) |
Mar 18, 2021 | 46.69 | 48.33 | 45.08 | 45.36 | 974,217 | -1.39(-2.97%) |
Mar 17, 2021 | 45.50 | 46.86 | 45.10 | 46.75 | 616,589 | +1.56(+3.46%) |
Mar 16, 2021 | 45.55 | 45.90 | 44.77 | 45.19 | 613,828 | -0.50(-1.10%) |
Mar 15, 2021 | 45.59 | 45.74 | 44.04 | 45.69 | 563,645 | +0.10(+0.21%) |
Mar 12, 2021 | 44.62 | 45.73 | 44.22 | 45.59 | 502,136 | +0.92(+2.05%) |
Mar 11, 2021 | 44.89 | 46.56 | 43.90 | 44.67 | 720,099 | +0.29(+0.65%) |
Mar 10, 2021 | 43.78 | 45.17 | 43.55 | 44.38 | 454,622 | +0.52(+1.19%) |
Mar 09, 2021 | 43.52 | 44.59 | 42.63 | 43.86 | 846,592 | +0.82(+1.91%) |
Mar 08, 2021 | 42.45 | 44.09 | 41.90 | 43.04 | 738,725 | +0.78(+1.85%) |
Mar 05, 2021 | 42.17 | 42.34 | 39.93 | 42.26 | 1,181,186 | +0.96(+2.31%) |
Mar 04, 2021 | 41.38 | 42.21 | 40.16 | 41.31 | 802,284 | -0.28(-0.67%) |
Mar 03, 2021 | 41.37 | 42.13 | 41.00 | 41.59 | 732,815 | +0.21(+0.51%) |
Mar 02, 2021 | 41.83 | 42.42 | 41.30 | 41.37 | 577,022 | -0.40(-0.97%) |
Mar 01, 2021 | 40.60 | 42.49 | 40.45 | 41.78 | 591,943 | +2.16(+5.44%) |
Feb 26, 2021 | 39.59 | 40.54 | 38.56 | 39.62 | 557,785 | -0.10(-0.24%) |
Feb 25, 2021 | 41.42 | 41.80 | 39.33 | 39.72 | 592,730 | -1.70(-4.11%) |
Feb 24, 2021 | 41.07 | 42.75 | 40.76 | 41.42 | 797,312 | +0.66(+1.63%) |
Feb 23, 2021 | 39.42 | 41.29 | 38.82 | 40.76 | 863,202 | +0.95(+2.39%) |
Feb 22, 2021 | 38.69 | 40.75 | 38.40 | 39.81 | 793,182 | +0.69(+1.77%) |
Feb 19, 2021 | 37.18 | 39.23 | 37.18 | 39.11 | 926,419 | +2.45(+6.69%) |
Feb 18, 2021 | 37.99 | 38.01 | 36.35 | 36.66 | 669,116 | -1.62(-4.22%) |
Feb 17, 2021 | 38.47 | 38.91 | 37.36 | 38.28 | 769,331 | -0.35(-0.90%) |
Feb 16, 2021 | 38.73 | 39.63 | 38.12 | 38.62 | 968,489 | +0.68(+1.80%) |
Feb 12, 2021 | 38.05 | 38.54 | 36.25 | 37.94 | 916,338 | +0.86(+2.31%) |
Feb 11, 2021 | 37.84 | 38.19 | 36.68 | 37.08 | 853,263 | -0.62(-1.63%) |
Feb 10, 2021 | 38.06 | 38.35 | 37.26 | 37.70 | 583,106 | -0.21(-0.56%) |
Feb 09, 2021 | 38.21 | 38.47 | 37.04 | 37.91 | 462,322 | -0.36(-0.93%) |
Feb 08, 2021 | 37.08 | 39.08 | 36.85 | 38.27 | 1,425,131 | +1.54(+4.19%) |
Feb 05, 2021 | 36.85 | 37.17 | 36.32 | 36.73 | 398,046 | +0.16(+0.45%) |
Feb 04, 2021 | 35.34 | 36.60 | 35.31 | 36.56 | 479,584 | +1.39(+3.94%) |
Feb 03, 2021 | 35.01 | 35.22 | 34.28 | 35.18 | 358,984 | +0.11(+0.30%) |
Feb 02, 2021 | 35.56 | 35.56 | 34.74 | 35.07 | 732,145 | +0.00(+0.00%) |
Feb 01, 2021 | 34.95 | 35.30 | 34.28 | 35.07 | 595,856 | +0.66(+1.93%) |
Jan 29, 2021 | 35.57 | 35.71 | 33.98 | 34.41 | 557,057 | -1.17(-3.30%) |
Jan 28, 2021 | 35.01 | 36.39 | 34.82 | 35.58 | 1,068,886 | +1.97(+5.87%) |
Jan 27, 2021 | 33.44 | 35.25 | 32.84 | 33.61 | 767,140 | -1.36(-3.88%) |
Jan 26, 2021 | 36.38 | 36.38 | 34.86 | 34.97 | 367,769 | -0.91(-2.55%) |
Jan 25, 2021 | 37.13 | 37.13 | 34.64 | 35.88 | 858,474 | -1.43(-3.84%) |
Jan 22, 2021 | 36.15 | 37.37 | 35.92 | 37.31 | 356,267 | +0.40(+1.10%) |
Jan 21, 2021 | 37.03 | 37.38 | 36.60 | 36.91 | 322,983 | +0.00(+0.00%) |
Jan 20, 2021 | 37.79 | 38.10 | 36.60 | 36.91 | 400,867 | -0.09(-0.23%) |
Jan 19, 2021 | 36.45 | 37.20 | 36.38 | 37.00 | 519,308 | +0.90(+2.51%) |
Jan 15, 2021 | 36.04 | 36.48 | 34.98 | 36.09 | 533,361 | -0.26(-0.71%) |
Jan 14, 2021 | 36.23 | 36.75 | 35.76 | 36.35 | 275,451 | +0.60(+1.67%) |
Jan 13, 2021 | 37.53 | 37.81 | 35.57 | 35.76 | 463,787 | -1.74(-4.64%) |
Jan 12, 2021 | 36.62 | 37.68 | 36.28 | 37.50 | 608,847 | +0.98(+2.69%) |
Jan 11, 2021 | 35.37 | 36.80 | 35.37 | 36.52 | 488,339 | +0.09(+0.24%) |
Jan 08, 2021 | 37.42 | 37.61 | 35.80 | 36.43 | 487,321 | -0.62(-1.66%) |
Jan 07, 2021 | 36.73 | 37.34 | 36.55 | 37.04 | 410,554 | +0.18(+0.50%) |
Jan 06, 2021 | 35.12 | 37.12 | 34.32 | 36.86 | 1,310,646 | +3.07(+9.08%) |
Jan 05, 2021 | 33.22 | 34.16 | 33.13 | 33.79 | 511,281 | +0.67(+2.03%) |
Jan 04, 2021 | 33.98 | 34.23 | 32.68 | 33.12 | 628,324 | -0.45(-1.35%) |
Dec 31, 2020 | 33.57 | 33.57 | 33.57 | 272,313 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.27 | 33.88 | 33.26 | 33.59 | 272,313 | +0.49(+1.48%) |
Dec 29, 2020 | 33.85 | 33.98 | 32.60 | 33.10 | 395,452 | -0.59(-1.74%) |
Dec 28, 2020 | 34.64 | 34.86 | 33.68 | 33.69 | 458,945 | -0.81(-2.34%) |
Dec 24, 2020 | 34.76 | 34.76 | 34.04 | 34.49 | 208,896 | +0.10(+0.28%) |
Dec 23, 2020 | 33.95 | 34.59 | 33.51 | 34.40 | 634,915 | +0.65(+1.94%) |
Dec 22, 2020 | 33.95 | 34.07 | 33.33 | 33.74 | 434,948 | -0.36(-1.04%) |
Dec 21, 2020 | 33.64 | 34.22 | 33.19 | 34.10 | 561,584 | +0.08(+0.23%) |
Dec 18, 2020 | 34.93 | 35.24 | 33.90 | 34.02 | 1,400,958 | -0.64(-1.86%) |
Dec 17, 2020 | 34.66 | 34.68 | 33.67 | 34.67 | 549,201 | +0.25(+0.73%) |
Dec 16, 2020 | 35.43 | 35.52 | 34.33 | 34.42 | 554,138 | -0.93(-2.64%) |
Dec 15, 2020 | 33.97 | 35.37 | 33.54 | 35.35 | 584,738 | +2.56(+7.81%) |
Dec 14, 2020 | 34.29 | 34.36 | 32.66 | 32.79 | 667,858 | -1.26(-3.70%) |
Dec 11, 2020 | 33.04 | 34.07 | 33.04 | 34.05 | 575,556 | +0.54(+1.61%) |
Dec 10, 2020 | 33.56 | 33.97 | 33.21 | 33.51 | 301,552 | -0.84(-2.44%) |
Dec 09, 2020 | 34.43 | 34.84 | 33.70 | 34.35 | 583,526 | +0.12(+0.34%) |
Dec 08, 2020 | 32.91 | 34.27 | 32.90 | 34.23 | 995,958 | +1.20(+3.64%) |
Dec 07, 2020 | 33.16 | 33.39 | 32.35 | 33.03 | 801,692 | -0.26(-0.78%) |
Dec 04, 2020 | 32.00 | 33.29 | 31.76 | 33.29 | 520,370 | +1.94(+6.20%) |
Dec 03, 2020 | 30.24 | 31.71 | 30.20 | 31.35 | 818,649 | +1.32(+4.39%) |
Dec 02, 2020 | 29.98 | 30.23 | 29.76 | 30.03 | 621,336 | -0.17(-0.57%) |
Dec 01, 2020 | 30.41 | 30.44 | 29.83 | 30.20 | 917,781 | +0.38(+1.26%) |
Nov 30, 2020 | 30.63 | 30.69 | 29.57 | 29.83 | 447,583 | -1.06(-3.43%) |
Nov 27, 2020 | 30.64 | 30.94 | 30.31 | 30.89 | 173,145 | +0.35(+1.13%) |
Nov 25, 2020 | 31.75 | 31.75 | 30.26 | 30.54 | 646,540 | -1.56(-4.86%) |
Nov 24, 2020 | 31.68 | 32.22 | 31.34 | 32.10 | 786,816 | +1.16(+3.76%) |
Nov 23, 2020 | 29.79 | 31.00 | 29.79 | 30.93 | 1,027,343 | +1.71(+5.86%) |
Nov 20, 2020 | 29.36 | 29.73 | 29.10 | 29.22 | 1,204,117 | -0.22(-0.75%) |
Nov 19, 2020 | 29.19 | 29.49 | 28.64 | 29.44 | 565,880 | -0.11(-0.36%) |
Nov 18, 2020 | 29.75 | 30.74 | 29.44 | 29.55 | 1,127,333 | +1.14(+4.03%) |
Nov 17, 2020 | 28.40 | 28.69 | 27.88 | 28.40 | 570,571 | -0.55(-1.89%) |
Nov 16, 2020 | 28.82 | 29.54 | 28.04 | 28.95 | 896,109 | +1.23(+4.44%) |
Nov 13, 2020 | 27.33 | 27.95 | 26.94 | 27.72 | 422,885 | +0.81(+3.00%) |
Nov 12, 2020 | 26.92 | 27.61 | 26.50 | 26.91 | 610,114 | -0.39(-1.44%) |
Nov 11, 2020 | 28.38 | 28.57 | 26.62 | 27.31 | 508,907 | -0.93(-3.30%) |
Nov 10, 2020 | 28.41 | 29.04 | 28.16 | 28.24 | 783,773 | +0.09(+0.31%) |
Nov 09, 2020 | 27.87 | 29.36 | 26.94 | 28.15 | 1,378,242 | +2.78(+10.96%) |
Nov 06, 2020 | 25.95 | 26.01 | 25.24 | 25.37 | 364,477 | -0.33(-1.27%) |
Nov 05, 2020 | 24.31 | 26.06 | 24.31 | 25.70 | 452,804 | +1.70(+7.10%) |
Nov 04, 2020 | 25.43 | 25.53 | 23.57 | 24.00 | 910,251 | -2.56(-9.64%) |
Nov 03, 2020 | 25.85 | 26.81 | 25.54 | 26.56 | 700,489 | +1.46(+5.83%) |
Nov 02, 2020 | 24.05 | 25.32 | 24.05 | 25.09 | 695,778 | +1.34(+5.63%) |
Oct 30, 2020 | 23.69 | 24.04 | 23.44 | 23.76 | 681,044 | -0.06(-0.24%) |
Oct 29, 2020 | 23.44 | 23.92 | 22.82 | 23.81 | 1,003,116 | +0.43(+1.85%) |
Oct 28, 2020 | 23.28 | 24.05 | 22.78 | 23.38 | 920,417 | -0.64(-2.64%) |
Oct 27, 2020 | 24.41 | 24.76 | 23.99 | 24.02 | 876,710 | -0.76(-3.07%) |
Oct 26, 2020 | 25.01 | 25.43 | 24.30 | 24.78 | 664,529 | -1.02(-3.95%) |
Oct 23, 2020 | 26.11 | 26.40 | 25.45 | 25.80 | 566,411 | -0.01(-0.04%) |
Oct 22, 2020 | 25.60 | 25.82 | 24.82 | 25.81 | 620,140 | +0.31(+1.21%) |
Oct 21, 2020 | 24.10 | 25.84 | 24.10 | 25.50 | 1,508,714 | +1.31(+5.41%) |
Oct 20, 2020 | 23.86 | 24.45 | 23.65 | 24.19 | 706,644 | +0.63(+2.65%) |
Oct 19, 2020 | 24.08 | 24.20 | 23.50 | 23.56 | 553,680 | +0.06(+0.25%) |
Oct 16, 2020 | 23.26 | 24.05 | 23.24 | 23.51 | 662,545 | +0.38(+1.62%) |
Oct 15, 2020 | 22.03 | 23.15 | 21.91 | 23.13 | 627,864 | +0.67(+3.00%) |
Oct 14, 2020 | 22.72 | 23.30 | 22.43 | 22.46 | 576,480 | -0.33(-1.44%) |
Oct 13, 2020 | 23.58 | 23.64 | 22.72 | 22.78 | 1,002,303 | -1.14(-4.78%) |
Oct 12, 2020 | 23.65 | 24.14 | 23.51 | 23.93 | 613,739 | +0.38(+1.59%) |
Oct 09, 2020 | 24.01 | 24.28 | 23.16 | 23.55 | 851,591 | -0.43(-1.81%) |
Oct 08, 2020 | 23.68 | 24.00 | 23.29 | 23.99 | 729,481 | +0.55(+2.34%) |
Oct 07, 2020 | 23.04 | 23.78 | 23.03 | 23.44 | 921,663 | +1.09(+4.86%) |
Oct 06, 2020 | 23.54 | 23.55 | 22.08 | 22.35 | 999,784 | -0.78(-3.37%) |
Oct 05, 2020 | 21.37 | 23.38 | 21.37 | 23.13 | 1,604,803 | +2.36(+11.35%) |
Oct 02, 2020 | 19.02 | 21.00 | 18.94 | 20.77 | 886,823 | +1.21(+6.20%) |
Oct 01, 2020 | 19.20 | 19.87 | 19.07 | 19.56 | 937,006 | +0.93(+5.01%) |
Sep 30, 2020 | 18.75 | 19.26 | 18.45 | 18.63 | 572,755 | +0.00(+0.00%) |
Sep 29, 2020 | 18.42 | 18.81 | 18.20 | 18.63 | 468,889 | +0.31(+1.68%) |
Sep 28, 2020 | 18.11 | 18.84 | 17.82 | 18.32 | 682,010 | +0.57(+3.20%) |
Sep 25, 2020 | 17.34 | 17.94 | 17.32 | 17.75 | 592,289 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.58 | 609,161 | -0.23(-1.30%) |
Sep 23, 2020 | 18.42 | 18.83 | 17.81 | 17.81 | 631,222 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.68 | 18.05 | 18.40 | 581,904 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,107 | -2.10(-10.14%) |
Sep 18, 2020 | 20.93 | 21.70 | 20.64 | 20.68 | 1,818,855 | -0.18(-0.88%) |
Sep 17, 2020 | 19.93 | 21.44 | 19.88 | 20.86 | 971,917 | +0.71(+3.53%) |
Sep 16, 2020 | 19.11 | 20.35 | 19.07 | 20.15 | 833,928 | +1.13(+5.92%) |
Sep 15, 2020 | 18.95 | 19.19 | 18.76 | 19.02 | 554,975 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.17 | 18.70 | 18.95 | 518,136 | +0.27(+1.44%) |
Sep 11, 2020 | 18.43 | 18.77 | 18.38 | 18.68 | 666,182 | +0.29(+1.57%) |
Sep 10, 2020 | 19.10 | 19.17 | 18.19 | 18.39 | 615,893 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.40 | 19.04 | 19.07 | 586,481 | -0.20(-1.05%) |
Sep 08, 2020 | 19.36 | 19.76 | 19.02 | 19.27 | 1,258,186 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.89 | 19.53 | 1,035,752 | +0.89(+4.80%) |
Sep 03, 2020 | 19.17 | 19.50 | 18.47 | 18.64 | 463,338 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.36 | 18.96 | 19.15 | 585,229 | +0.17(+0.91%) |
Sep 01, 2020 | 18.65 | 19.07 | 18.57 | 18.97 | 570,102 | +0.14(+0.77%) |
Aug 31, 2020 | 19.19 | 19.38 | 18.81 | 18.83 | 532,729 | -0.51(-2.64%) |
Aug 28, 2020 | 19.37 | 19.56 | 19.22 | 19.34 | 339,430 | +0.12(+0.60%) |
Aug 27, 2020 | 19.38 | 19.61 | 18.93 | 19.22 | 379,132 | +0.07(+0.35%) |
Aug 26, 2020 | 18.68 | 19.27 | 18.60 | 19.16 | 587,298 | +0.32(+1.69%) |
Aug 25, 2020 | 19.43 | 19.56 | 18.68 | 18.84 | 345,532 | -0.39(-2.05%) |
Aug 24, 2020 | 19.37 | 19.44 | 18.90 | 19.23 | 654,475 | +0.14(+0.76%) |
Aug 21, 2020 | 19.03 | 19.54 | 19.02 | 19.09 | 510,809 | -0.11(-0.55%) |
Aug 20, 2020 | 18.96 | 19.35 | 18.84 | 19.20 | 427,212 | -0.15(-0.80%) |
Aug 19, 2020 | 19.34 | 19.68 | 19.20 | 19.35 | 372,195 | +0.06(+0.30%) |
Aug 18, 2020 | 19.54 | 19.65 | 19.22 | 19.29 | 409,957 | -0.34(-1.72%) |
Aug 17, 2020 | 20.20 | 20.41 | 19.51 | 19.63 | 551,665 | -0.54(-2.67%) |
Aug 14, 2020 | 19.73 | 20.36 | 19.71 | 20.17 | 431,199 | +0.22(+1.11%) |
Aug 13, 2020 | 20.06 | 20.23 | 19.71 | 19.95 | 419,850 | -0.19(-0.96%) |
Aug 12, 2020 | 20.69 | 20.69 | 19.89 | 20.14 | 438,749 | -0.34(-1.64%) |
Aug 11, 2020 | 20.11 | 20.92 | 20.00 | 20.48 | 1,022,948 | +0.72(+3.65%) |
Aug 10, 2020 | 19.04 | 19.90 | 19.04 | 19.75 | 737,477 | +0.85(+4.48%) |
Aug 07, 2020 | 18.38 | 18.92 | 18.21 | 18.91 | 467,367 | +0.43(+2.34%) |
Aug 06, 2020 | 18.77 | 18.86 | 18.34 | 18.47 | 441,854 | -0.51(-2.69%) |
Aug 05, 2020 | 18.36 | 18.99 | 18.19 | 18.98 | 654,494 | +0.88(+4.84%) |
Aug 04, 2020 | 18.17 | 18.23 | 17.71 | 18.11 | 586,211 | -0.16(-0.90%) |