Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.90 | 43.91 | 42.51 | 42.54 | 114,131 | -0.27(-0.62%) |
Sep 29, 2021 | 41.68 | 42.86 | 40.86 | 42.81 | 127,776 | +1.21(+2.91%) |
Sep 28, 2021 | 42.51 | 42.75 | 41.40 | 41.60 | 156,341 | -0.79(-1.87%) |
Sep 27, 2021 | 41.86 | 42.86 | 41.84 | 42.39 | 73,082 | +0.47(+1.11%) |
Sep 24, 2021 | 41.52 | 42.28 | 41.09 | 41.92 | 76,079 | +0.22(+0.53%) |
Sep 23, 2021 | 40.73 | 42.05 | 40.62 | 41.70 | 60,690 | +1.01(+2.48%) |
Sep 22, 2021 | 39.61 | 40.86 | 39.30 | 40.69 | 83,717 | +1.48(+3.77%) |
Sep 21, 2021 | 39.22 | 39.58 | 38.74 | 39.22 | 99,294 | +0.09(+0.22%) |
Sep 20, 2021 | 39.63 | 40.11 | 38.62 | 39.13 | 103,335 | -1.30(-3.21%) |
Sep 17, 2021 | 41.33 | 41.36 | 39.33 | 40.43 | 495,370 | -1.10(-2.64%) |
Sep 16, 2021 | 42.25 | 42.69 | 41.24 | 41.52 | 109,008 | -0.54(-1.29%) |
Sep 15, 2021 | 40.96 | 42.16 | 40.86 | 42.07 | 93,536 | +1.26(+3.08%) |
Sep 14, 2021 | 41.29 | 41.62 | 40.60 | 40.81 | 141,235 | -0.19(-0.46%) |
Sep 13, 2021 | 40.07 | 41.02 | 39.78 | 41.00 | 103,130 | +1.33(+3.36%) |
Sep 10, 2021 | 40.45 | 40.55 | 39.60 | 39.66 | 79,087 | -0.48(-1.19%) |
Sep 09, 2021 | 40.04 | 40.76 | 39.85 | 40.14 | 50,928 | +0.01(+0.02%) |
Sep 08, 2021 | 39.47 | 40.35 | 39.23 | 40.13 | 120,936 | +0.89(+2.26%) |
Sep 07, 2021 | 40.87 | 40.98 | 39.00 | 39.24 | 107,431 | -1.73(-4.23%) |
Sep 03, 2021 | 40.78 | 40.99 | 40.69 | 40.98 | 88,513 | +0.04(+0.09%) |
Sep 02, 2021 | 40.30 | 41.05 | 40.30 | 40.94 | 131,263 | +0.26(+0.63%) |
Sep 01, 2021 | 41.61 | 41.61 | 40.21 | 40.68 | 69,966 | -0.51(-1.25%) |
Aug 31, 2021 | 41.49 | 41.66 | 40.97 | 41.20 | 98,302 | -0.33(-0.80%) |
Aug 30, 2021 | 41.26 | 41.77 | 41.13 | 41.53 | 64,926 | +0.11(+0.28%) |
Aug 27, 2021 | 39.94 | 41.47 | 39.84 | 41.42 | 136,983 | +1.49(+3.72%) |
Aug 26, 2021 | 40.08 | 40.08 | 39.73 | 39.93 | 70,645 | -0.07(-0.17%) |
Aug 25, 2021 | 39.85 | 40.74 | 39.65 | 40.00 | 82,237 | +0.09(+0.21%) |
Aug 24, 2021 | 40.78 | 40.98 | 39.68 | 39.91 | 66,824 | -0.73(-1.81%) |
Aug 23, 2021 | 40.04 | 40.81 | 39.92 | 40.65 | 103,010 | +0.92(+2.30%) |
Aug 20, 2021 | 39.07 | 39.84 | 39.01 | 39.73 | 85,421 | +0.49(+1.24%) |
Aug 19, 2021 | 39.41 | 39.87 | 39.07 | 39.24 | 105,940 | -0.54(-1.37%) |
Aug 18, 2021 | 39.40 | 40.09 | 38.92 | 39.79 | 109,719 | +0.10(+0.26%) |
Aug 17, 2021 | 39.18 | 40.35 | 39.09 | 39.68 | 71,447 | +0.17(+0.43%) |
Aug 16, 2021 | 36.88 | 40.04 | 36.88 | 39.51 | 75,269 | -0.06(-0.14%) |
Aug 13, 2021 | 39.96 | 39.96 | 39.40 | 39.57 | 56,590 | -0.44(-1.10%) |
Aug 12, 2021 | 40.09 | 40.16 | 39.80 | 40.01 | 136,605 | +0.04(+0.10%) |
Aug 11, 2021 | 40.15 | 40.15 | 39.42 | 39.97 | 57,900 | +0.22(+0.55%) |
Aug 10, 2021 | 38.99 | 39.79 | 38.70 | 39.75 | 83,339 | +0.94(+2.43%) |
Aug 09, 2021 | 38.89 | 38.90 | 38.01 | 38.81 | 101,089 | -0.28(-0.71%) |
Aug 06, 2021 | 40.04 | 40.26 | 39.04 | 39.08 | 104,547 | -0.62(-1.56%) |
Aug 05, 2021 | 38.58 | 39.88 | 38.31 | 39.70 | 120,091 | +1.35(+3.53%) |
Aug 04, 2021 | 39.53 | 39.53 | 38.15 | 38.35 | 111,232 | -1.26(-3.19%) |
Aug 03, 2021 | 40.31 | 40.31 | 38.53 | 39.61 | 121,001 | -0.32(-0.81%) |
Aug 02, 2021 | 40.84 | 41.20 | 39.71 | 39.93 | 161,079 | -0.71(-1.75%) |
Jul 30, 2021 | 40.58 | 41.02 | 40.48 | 40.65 | 89,000 | -0.02(-0.05%) |
Jul 29, 2021 | 40.61 | 41.07 | 39.93 | 40.67 | 136,305 | +0.46(+1.13%) |
Jul 28, 2021 | 39.92 | 40.66 | 38.85 | 40.21 | 269,447 | +0.32(+0.81%) |
Jul 27, 2021 | 40.84 | 40.92 | 39.26 | 39.89 | 183,404 | +0.64(+1.62%) |
Jul 26, 2021 | 38.73 | 39.43 | 38.73 | 39.25 | 140,353 | +0.52(+1.35%) |
Jul 23, 2021 | 38.89 | 38.95 | 38.47 | 38.73 | 53,900 | +0.23(+0.59%) |
Jul 22, 2021 | 39.13 | 39.50 | 37.93 | 38.50 | 49,519 | -0.36(-0.93%) |
Jul 21, 2021 | 38.77 | 39.27 | 38.41 | 38.86 | 53,083 | +0.43(+1.11%) |
Jul 20, 2021 | 37.66 | 39.04 | 37.35 | 38.43 | 105,930 | +1.08(+2.90%) |
Jul 19, 2021 | 36.96 | 38.24 | 36.67 | 37.35 | 71,610 | -0.94(-2.46%) |
Jul 16, 2021 | 39.76 | 39.76 | 38.16 | 38.29 | 52,463 | -1.12(-2.84%) |
Jul 15, 2021 | 39.19 | 39.80 | 39.10 | 39.41 | 64,020 | +0.03(+0.07%) |
Jul 14, 2021 | 39.67 | 39.89 | 39.22 | 39.38 | 42,425 | -0.25(-0.62%) |
Jul 13, 2021 | 40.07 | 40.38 | 39.36 | 39.63 | 56,648 | -0.56(-1.39%) |
Jul 12, 2021 | 39.21 | 40.23 | 38.75 | 40.19 | 86,649 | +0.60(+1.51%) |
Jul 09, 2021 | 39.21 | 40.08 | 38.28 | 39.59 | 66,850 | +0.85(+2.21%) |
Jul 08, 2021 | 38.24 | 39.32 | 37.67 | 38.74 | 89,235 | -0.47(-1.21%) |
Jul 07, 2021 | 39.57 | 39.89 | 39.16 | 39.21 | 105,551 | -0.42(-1.05%) |
Jul 06, 2021 | 41.89 | 41.89 | 39.47 | 39.63 | 80,538 | -2.41(-5.74%) |
Jul 02, 2021 | 42.94 | 43.21 | 42.00 | 42.04 | 58,847 | -0.72(-1.69%) |
Jul 01, 2021 | 42.58 | 42.88 | 41.90 | 42.76 | 91,418 | +0.46(+1.08%) |
Jun 30, 2021 | 42.26 | 42.43 | 41.97 | 42.31 | 46,155 | -0.08(-0.18%) |
Jun 29, 2021 | 43.22 | 43.22 | 42.36 | 42.38 | 55,554 | -0.68(-1.59%) |
Jun 28, 2021 | 44.06 | 44.16 | 42.61 | 43.07 | 91,733 | -0.83(-1.88%) |
Jun 25, 2021 | 43.64 | 44.54 | 43.09 | 43.89 | 513,436 | +0.30(+0.70%) |
Jun 24, 2021 | 43.10 | 43.73 | 42.75 | 43.59 | 52,750 | +0.68(+1.59%) |
Jun 23, 2021 | 42.55 | 43.41 | 42.37 | 42.91 | 118,526 | +0.46(+1.07%) |
Jun 22, 2021 | 41.79 | 42.59 | 41.22 | 42.45 | 85,252 | +0.93(+2.24%) |
Jun 21, 2021 | 41.39 | 41.76 | 39.89 | 41.52 | 122,706 | +0.36(+0.88%) |
Jun 18, 2021 | 41.82 | 42.18 | 40.04 | 41.16 | 162,167 | -1.43(-3.37%) |
Jun 17, 2021 | 43.46 | 43.64 | 42.18 | 42.59 | 82,128 | -0.86(-1.99%) |
Jun 16, 2021 | 43.50 | 43.70 | 42.95 | 43.46 | 59,889 | -0.14(-0.33%) |
Jun 15, 2021 | 43.83 | 44.03 | 43.32 | 43.60 | 91,661 | -0.01(-0.02%) |
Jun 14, 2021 | 43.15 | 43.95 | 43.15 | 43.61 | 94,954 | +0.09(+0.20%) |
Jun 11, 2021 | 43.05 | 43.67 | 43.05 | 43.52 | 190,614 | +0.46(+1.06%) |
Jun 10, 2021 | 43.39 | 43.55 | 42.70 | 43.07 | 64,720 | -0.01(-0.02%) |
Jun 09, 2021 | 43.38 | 43.56 | 42.81 | 43.08 | 64,560 | -0.27(-0.61%) |
Jun 08, 2021 | 42.63 | 43.40 | 42.48 | 43.34 | 66,917 | +0.70(+1.65%) |
Jun 07, 2021 | 41.78 | 42.75 | 41.32 | 42.64 | 106,076 | +1.02(+2.44%) |
Jun 04, 2021 | 41.69 | 41.75 | 41.28 | 41.62 | 66,330 | +0.12(+0.30%) |
Jun 03, 2021 | 41.47 | 41.50 | 40.01 | 41.50 | 67,179 | -0.02(-0.05%) |
Jun 02, 2021 | 41.99 | 42.20 | 41.16 | 41.52 | 177,386 | -0.16(-0.39%) |
Jun 01, 2021 | 40.86 | 42.20 | 40.86 | 41.68 | 157,520 | +0.81(+1.97%) |
May 28, 2021 | 41.76 | 44.00 | 40.15 | 40.87 | 85,839 | -0.77(-1.85%) |
May 27, 2021 | 41.45 | 42.06 | 41.45 | 41.64 | 140,074 | +0.60(+1.46%) |
May 26, 2021 | 40.20 | 41.37 | 39.89 | 41.05 | 179,041 | +1.06(+2.66%) |
May 25, 2021 | 39.81 | 40.28 | 39.49 | 39.98 | 245,504 | +0.28(+0.69%) |
May 24, 2021 | 39.47 | 40.61 | 39.24 | 39.71 | 178,806 | +0.56(+1.43%) |
May 21, 2021 | 39.35 | 39.84 | 38.51 | 39.15 | 491,720 | +0.19(+0.49%) |
May 20, 2021 | 39.21 | 39.23 | 38.32 | 38.96 | 124,133 | -0.43(-1.09%) |
May 19, 2021 | 39.16 | 39.44 | 38.17 | 39.38 | 78,991 | -0.22(-0.55%) |
May 18, 2021 | 40.37 | 40.77 | 39.60 | 39.60 | 104,174 | -0.87(-2.16%) |
May 17, 2021 | 40.02 | 40.96 | 39.40 | 40.48 | 99,270 | +0.24(+0.59%) |
May 14, 2021 | 39.76 | 40.29 | 39.64 | 40.24 | 82,539 | +0.62(+1.56%) |
May 13, 2021 | 38.55 | 39.89 | 38.00 | 39.62 | 107,731 | +1.55(+4.07%) |
May 12, 2021 | 39.09 | 39.26 | 37.84 | 38.07 | 81,682 | -1.04(-2.65%) |
May 11, 2021 | 38.89 | 39.42 | 38.45 | 39.11 | 92,574 | -0.56(-1.41%) |
May 10, 2021 | 40.30 | 40.31 | 39.46 | 39.67 | 154,828 | -0.44(-1.09%) |
May 07, 2021 | 40.17 | 40.48 | 39.54 | 40.10 | 72,946 | -0.44(-1.08%) |
May 06, 2021 | 41.07 | 41.07 | 40.11 | 40.54 | 67,845 | -0.39(-0.95%) |
May 05, 2021 | 41.03 | 41.12 | 40.28 | 40.93 | 107,383 | -0.01(-0.02%) |
May 04, 2021 | 41.02 | 41.35 | 40.26 | 40.94 | 133,158 | -0.18(-0.44%) |
May 03, 2021 | 40.63 | 41.59 | 39.78 | 41.12 | 305,521 | +1.09(+2.72%) |
Apr 30, 2021 | 40.24 | 40.76 | 39.79 | 40.03 | 247,361 | -0.25(-0.61%) |
Apr 29, 2021 | 39.76 | 40.73 | 39.75 | 40.28 | 194,878 | +0.91(+2.31%) |
Apr 28, 2021 | 39.29 | 39.58 | 38.22 | 39.37 | 167,169 | +0.20(+0.51%) |
Apr 27, 2021 | 41.49 | 43.45 | 38.42 | 39.17 | 491,176 | +3.46(+9.70%) |
Apr 26, 2021 | 36.50 | 36.57 | 35.57 | 35.71 | 298,166 | -0.65(-1.80%) |
Apr 23, 2021 | 35.37 | 36.71 | 35.35 | 36.36 | 103,234 | +1.04(+2.95%) |
Apr 22, 2021 | 35.79 | 35.90 | 34.98 | 35.32 | 156,314 | +0.07(+0.19%) |
Apr 21, 2021 | 34.81 | 35.36 | 34.74 | 35.25 | 53,723 | +0.49(+1.42%) |
Apr 20, 2021 | 35.14 | 35.70 | 33.98 | 34.76 | 104,409 | -0.28(-0.81%) |
Apr 19, 2021 | 35.57 | 35.57 | 34.62 | 35.04 | 106,448 | -0.45(-1.28%) |
Apr 16, 2021 | 35.48 | 36.51 | 35.37 | 35.50 | 67,519 | +0.01(+0.03%) |
Apr 15, 2021 | 35.89 | 36.19 | 35.12 | 35.49 | 50,346 | -0.19(-0.53%) |
Apr 14, 2021 | 35.02 | 36.98 | 34.67 | 35.68 | 125,191 | +0.61(+1.73%) |
Apr 13, 2021 | 35.02 | 35.20 | 34.49 | 35.07 | 315,004 | -0.04(-0.11%) |
Apr 12, 2021 | 35.23 | 35.72 | 34.56 | 35.11 | 52,449 | -0.12(-0.35%) |
Apr 09, 2021 | 35.24 | 35.56 | 34.55 | 35.23 | 154,799 | -0.01(-0.03%) |
Apr 08, 2021 | 34.69 | 35.25 | 34.32 | 35.24 | 54,988 | +0.62(+1.78%) |
Apr 07, 2021 | 35.25 | 35.26 | 34.43 | 34.63 | 84,702 | -0.44(-1.24%) |
Apr 06, 2021 | 35.03 | 35.71 | 34.80 | 35.06 | 89,611 | +0.19(+0.54%) |
Apr 05, 2021 | 34.89 | 35.22 | 34.64 | 34.87 | 71,078 | +0.24(+0.68%) |
Apr 01, 2021 | 33.85 | 35.31 | 33.83 | 34.64 | 83,158 | +0.83(+2.46%) |
Mar 31, 2021 | 33.24 | 34.21 | 32.76 | 33.80 | 201,841 | +0.54(+1.62%) |
Mar 30, 2021 | 32.86 | 33.54 | 32.86 | 33.27 | 93,822 | +0.41(+1.24%) |
Mar 29, 2021 | 33.44 | 34.84 | 32.57 | 32.86 | 130,087 | -0.58(-1.73%) |
Mar 26, 2021 | 33.58 | 34.34 | 32.84 | 33.44 | 105,453 | +0.27(+0.83%) |
Mar 25, 2021 | 32.36 | 33.39 | 31.47 | 33.16 | 105,678 | +0.62(+1.92%) |
Mar 24, 2021 | 33.05 | 33.96 | 32.51 | 32.54 | 112,444 | -0.06(-0.17%) |
Mar 23, 2021 | 33.86 | 34.16 | 32.36 | 32.59 | 134,517 | -1.59(-4.65%) |
Mar 22, 2021 | 35.73 | 35.73 | 33.97 | 34.18 | 80,258 | -1.40(-3.94%) |
Mar 19, 2021 | 36.08 | 36.82 | 35.40 | 35.58 | 277,793 | -0.62(-1.72%) |
Mar 18, 2021 | 35.29 | 37.15 | 35.29 | 36.21 | 277,868 | +0.87(+2.46%) |
Mar 17, 2021 | 35.41 | 35.99 | 34.86 | 35.34 | 121,525 | -0.09(-0.24%) |
Mar 16, 2021 | 35.79 | 35.79 | 34.95 | 35.42 | 106,782 | -0.35(-0.98%) |
Mar 15, 2021 | 35.99 | 36.33 | 35.39 | 35.77 | 81,320 | -0.46(-1.28%) |
Mar 12, 2021 | 36.41 | 37.45 | 35.96 | 36.24 | 129,228 | -0.03(-0.08%) |
Mar 11, 2021 | 35.33 | 36.53 | 35.18 | 36.27 | 153,351 | +0.82(+2.32%) |
Mar 10, 2021 | 35.51 | 36.10 | 35.00 | 35.44 | 110,336 | +0.47(+1.35%) |
Mar 09, 2021 | 36.23 | 36.23 | 34.69 | 34.97 | 90,934 | -0.96(-2.66%) |
Mar 08, 2021 | 35.29 | 36.57 | 35.29 | 35.92 | 145,502 | +0.75(+2.13%) |
Mar 05, 2021 | 34.51 | 35.20 | 33.77 | 35.18 | 127,009 | +1.19(+3.51%) |
Mar 04, 2021 | 33.99 | 34.68 | 33.60 | 33.98 | 117,610 | +0.13(+0.39%) |
Mar 03, 2021 | 33.32 | 34.87 | 33.02 | 33.85 | 102,350 | +0.69(+2.07%) |
Mar 02, 2021 | 34.32 | 34.55 | 33.11 | 33.16 | 79,857 | -1.23(-3.59%) |
Mar 01, 2021 | 34.88 | 34.99 | 33.86 | 34.40 | 79,256 | +0.57(+1.70%) |
Feb 26, 2021 | 34.60 | 36.12 | 33.15 | 33.82 | 113,853 | -0.90(-2.61%) |
Feb 25, 2021 | 35.39 | 35.71 | 34.49 | 34.73 | 224,443 | -0.98(-2.74%) |
Feb 24, 2021 | 34.33 | 36.20 | 33.39 | 35.71 | 139,621 | +1.61(+4.73%) |
Feb 23, 2021 | 33.83 | 36.15 | 33.30 | 34.10 | 332,861 | +0.26(+0.78%) |
Feb 22, 2021 | 31.40 | 34.00 | 31.34 | 33.83 | 191,725 | +2.43(+7.74%) |
Feb 19, 2021 | 30.95 | 31.79 | 30.87 | 31.40 | 140,699 | +0.37(+1.18%) |
Feb 18, 2021 | 31.63 | 31.70 | 30.95 | 31.03 | 62,146 | -0.70(-2.20%) |
Feb 17, 2021 | 31.84 | 32.09 | 31.57 | 31.73 | 119,884 | -0.07(-0.21%) |
Feb 16, 2021 | 32.22 | 32.67 | 31.72 | 31.80 | 90,678 | -0.59(-1.83%) |
Feb 12, 2021 | 31.86 | 32.66 | 31.83 | 32.39 | 74,275 | +0.37(+1.15%) |
Feb 11, 2021 | 32.04 | 32.38 | 31.47 | 32.02 | 103,889 | -0.02(-0.06%) |
Feb 10, 2021 | 31.66 | 32.31 | 31.32 | 32.04 | 95,984 | +0.50(+1.58%) |
Feb 09, 2021 | 31.31 | 31.80 | 30.90 | 31.54 | 86,643 | +0.33(+1.06%) |
Feb 08, 2021 | 29.58 | 31.21 | 29.58 | 31.21 | 65,921 | +2.04(+6.98%) |
Feb 05, 2021 | 29.35 | 29.49 | 28.95 | 29.18 | 83,507 | +0.25(+0.85%) |
Feb 04, 2021 | 28.59 | 29.06 | 28.41 | 28.93 | 61,943 | +0.34(+1.19%) |
Feb 03, 2021 | 27.94 | 28.77 | 27.78 | 28.59 | 106,687 | +0.54(+1.91%) |
Feb 02, 2021 | 28.37 | 28.40 | 27.82 | 28.06 | 62,839 | -0.12(-0.43%) |
Feb 01, 2021 | 27.64 | 28.35 | 27.26 | 28.18 | 72,071 | +0.70(+2.54%) |
Jan 29, 2021 | 28.38 | 28.57 | 27.46 | 27.48 | 142,821 | -1.03(-3.60%) |
Jan 28, 2021 | 29.57 | 29.57 | 28.16 | 28.51 | 93,932 | -0.82(-2.80%) |
Jan 27, 2021 | 29.55 | 30.01 | 29.01 | 29.33 | 152,669 | -0.24(-0.80%) |
Jan 26, 2021 | 30.42 | 30.42 | 29.50 | 29.56 | 85,876 | -0.53(-1.75%) |
Jan 25, 2021 | 30.00 | 30.29 | 29.53 | 30.09 | 80,968 | -0.03(-0.09%) |
Jan 22, 2021 | 29.80 | 30.92 | 29.22 | 30.12 | 80,005 | +0.03(+0.09%) |
Jan 21, 2021 | 30.75 | 30.75 | 29.78 | 30.09 | 117,737 | -0.66(-2.15%) |
Jan 20, 2021 | 31.13 | 31.36 | 30.32 | 30.75 | 148,636 | -0.25(-0.79%) |
Jan 19, 2021 | 31.36 | 32.87 | 30.66 | 31.00 | 164,057 | +0.10(+0.34%) |
Jan 15, 2021 | 30.88 | 31.65 | 30.61 | 30.89 | 159,268 | -0.16(-0.52%) |
Jan 14, 2021 | 30.65 | 31.10 | 29.95 | 31.05 | 123,753 | +0.72(+2.36%) |
Jan 13, 2021 | 30.32 | 30.79 | 29.68 | 30.34 | 96,990 | +0.00(+0.00%) |
Jan 12, 2021 | 29.53 | 30.40 | 29.49 | 30.34 | 68,555 | +1.04(+3.54%) |
Jan 11, 2021 | 28.97 | 29.47 | 28.71 | 29.30 | 98,788 | +0.02(+0.06%) |
Jan 08, 2021 | 29.78 | 29.78 | 26.80 | 29.28 | 120,326 | -0.23(-0.77%) |
Jan 07, 2021 | 29.14 | 29.64 | 28.54 | 29.51 | 92,701 | +0.67(+2.32%) |
Jan 06, 2021 | 27.92 | 29.13 | 27.68 | 28.84 | 184,928 | +1.27(+4.62%) |
Jan 05, 2021 | 27.22 | 27.80 | 27.22 | 27.57 | 87,586 | +0.32(+1.18%) |
Jan 04, 2021 | 27.90 | 28.26 | 26.93 | 27.25 | 128,584 | -0.44(-1.60%) |
Dec 31, 2020 | 27.69 | 27.69 | 27.69 | 62,609 | -0.09(-0.34%) | |
Dec 30, 2020 | 27.52 | 28.23 | 27.46 | 27.78 | 62,609 | +0.33(+1.20%) |
Dec 29, 2020 | 28.24 | 28.24 | 27.12 | 27.45 | 87,819 | -0.65(-2.31%) |
Dec 28, 2020 | 28.05 | 28.42 | 27.89 | 28.10 | 86,896 | +0.17(+0.61%) |
Dec 24, 2020 | 28.40 | 28.40 | 27.75 | 27.93 | 30,665 | +0.15(+0.54%) |
Dec 23, 2020 | 27.31 | 27.85 | 27.09 | 27.78 | 100,885 | +0.57(+2.08%) |
Dec 22, 2020 | 26.88 | 27.27 | 25.44 | 27.22 | 111,645 | +0.31(+1.16%) |
Dec 21, 2020 | 26.54 | 26.96 | 25.65 | 26.91 | 138,050 | -0.06(-0.21%) |
Dec 18, 2020 | 27.13 | 27.17 | 26.74 | 26.96 | 411,380 | -0.05(-0.17%) |
Dec 17, 2020 | 27.31 | 27.57 | 26.98 | 27.01 | 152,437 | -0.12(-0.45%) |
Dec 16, 2020 | 27.21 | 27.31 | 26.86 | 27.13 | 212,838 | +0.10(+0.38%) |
Dec 15, 2020 | 26.64 | 27.20 | 25.95 | 27.03 | 143,851 | +0.60(+2.28%) |
Dec 14, 2020 | 26.45 | 26.84 | 26.33 | 26.43 | 140,147 | +0.11(+0.43%) |
Dec 11, 2020 | 26.28 | 26.51 | 26.15 | 26.31 | 252,112 | -0.22(-0.82%) |
Dec 10, 2020 | 26.25 | 26.61 | 26.11 | 26.53 | 216,858 | +0.36(+1.37%) |
Dec 09, 2020 | 26.20 | 26.54 | 25.88 | 26.17 | 129,961 | +0.24(+0.91%) |
Dec 08, 2020 | 25.60 | 26.14 | 25.45 | 25.94 | 112,593 | +0.27(+1.06%) |
Dec 07, 2020 | 25.67 | 25.83 | 25.06 | 25.66 | 248,346 | +0.01(+0.04%) |
Dec 04, 2020 | 25.62 | 26.15 | 25.30 | 25.65 | 150,779 | +0.36(+1.42%) |
Dec 03, 2020 | 25.37 | 25.76 | 25.12 | 25.30 | 126,272 | -0.08(-0.33%) |
Dec 02, 2020 | 25.15 | 25.60 | 25.03 | 25.38 | 85,735 | +0.21(+0.82%) |
Dec 01, 2020 | 24.97 | 25.46 | 24.75 | 25.17 | 255,233 | +0.57(+2.34%) |
Nov 30, 2020 | 25.21 | 25.53 | 24.49 | 24.60 | 148,195 | -0.54(-2.14%) |
Nov 27, 2020 | 24.80 | 25.73 | 24.70 | 25.13 | 51,250 | -0.27(-1.08%) |
Nov 25, 2020 | 25.11 | 26.18 | 25.00 | 25.41 | 120,538 | +0.23(+0.90%) |
Nov 24, 2020 | 25.00 | 25.31 | 24.47 | 25.18 | 173,000 | +0.52(+2.10%) |
Nov 23, 2020 | 24.26 | 24.96 | 24.14 | 24.66 | 146,100 | +0.71(+2.95%) |
Nov 20, 2020 | 23.48 | 24.18 | 23.44 | 23.96 | 248,398 | +0.26(+1.11%) |
Nov 19, 2020 | 23.90 | 24.11 | 23.00 | 23.69 | 110,701 | -0.17(-0.71%) |
Nov 18, 2020 | 24.43 | 24.69 | 23.86 | 23.86 | 119,892 | -0.52(-2.13%) |
Nov 17, 2020 | 24.31 | 24.69 | 24.05 | 24.38 | 113,072 | -0.13(-0.54%) |
Nov 16, 2020 | 24.63 | 24.90 | 24.19 | 24.51 | 161,461 | +0.30(+1.25%) |
Nov 13, 2020 | 23.81 | 24.34 | 23.62 | 24.21 | 119,053 | +0.46(+1.94%) |
Nov 12, 2020 | 24.13 | 24.41 | 23.35 | 23.75 | 287,545 | -0.59(-2.44%) |
Nov 11, 2020 | 25.07 | 25.37 | 24.12 | 24.34 | 163,542 | -0.71(-2.82%) |
Nov 10, 2020 | 24.22 | 25.16 | 24.15 | 25.05 | 150,209 | +1.05(+4.36%) |
Nov 09, 2020 | 22.63 | 24.31 | 22.63 | 24.00 | 150,070 | +2.06(+9.41%) |
Nov 06, 2020 | 22.16 | 22.43 | 21.69 | 21.94 | 149,930 | -0.04(-0.17%) |
Nov 05, 2020 | 22.57 | 22.62 | 21.80 | 21.98 | 94,720 | -0.54(-2.39%) |
Nov 04, 2020 | 21.79 | 22.66 | 21.74 | 22.51 | 126,335 | +0.28(+1.26%) |
Nov 03, 2020 | 21.60 | 22.35 | 21.60 | 22.23 | 95,417 | +0.88(+4.12%) |
Nov 02, 2020 | 21.51 | 21.67 | 20.99 | 21.35 | 93,432 | -0.05(-0.22%) |
Oct 30, 2020 | 21.15 | 21.51 | 20.82 | 21.40 | 181,729 | +0.02(+0.09%) |
Oct 29, 2020 | 21.09 | 21.86 | 20.85 | 21.38 | 102,646 | +0.07(+0.31%) |
Oct 28, 2020 | 21.86 | 22.33 | 20.97 | 21.32 | 97,870 | -0.89(-4.01%) |
Oct 27, 2020 | 20.74 | 22.95 | 20.74 | 22.21 | 218,121 | +2.25(+11.26%) |
Oct 26, 2020 | 20.07 | 20.42 | 19.72 | 19.96 | 157,399 | -0.41(-2.02%) |
Oct 23, 2020 | 20.58 | 21.06 | 20.30 | 20.37 | 55,415 | +0.02(+0.09%) |
Oct 22, 2020 | 20.52 | 20.61 | 20.03 | 20.35 | 118,346 | -0.04(-0.18%) |
Oct 21, 2020 | 20.54 | 20.67 | 20.19 | 20.39 | 70,564 | +0.00(+0.00%) |
Oct 20, 2020 | 20.87 | 21.07 | 20.16 | 20.39 | 107,578 | -0.20(-0.96%) |
Oct 19, 2020 | 20.95 | 21.25 | 20.52 | 20.59 | 122,730 | -0.25(-1.21%) |
Oct 16, 2020 | 20.96 | 21.11 | 20.69 | 20.84 | 104,104 | -0.22(-1.07%) |
Oct 15, 2020 | 20.23 | 21.18 | 19.12 | 21.06 | 162,189 | +0.52(+2.51%) |
Oct 14, 2020 | 20.55 | 21.07 | 20.49 | 20.55 | 49,235 | +0.02(+0.09%) |
Oct 13, 2020 | 20.50 | 20.88 | 20.10 | 20.53 | 105,718 | -0.10(-0.50%) |
Oct 12, 2020 | 20.06 | 20.76 | 19.54 | 20.63 | 86,798 | +0.52(+2.61%) |
Oct 09, 2020 | 20.11 | 20.23 | 19.65 | 20.11 | 75,169 | +0.20(+0.99%) |
Oct 08, 2020 | 19.56 | 19.93 | 19.14 | 19.91 | 111,434 | +0.52(+2.71%) |
Oct 07, 2020 | 19.02 | 19.44 | 18.94 | 19.39 | 114,641 | +0.45(+2.37%) |
Oct 06, 2020 | 19.19 | 19.44 | 18.76 | 18.94 | 293,443 | -0.05(-0.25%) |
Oct 05, 2020 | 18.50 | 19.11 | 18.50 | 18.98 | 82,271 | +0.66(+3.58%) |
Oct 02, 2020 | 18.03 | 18.39 | 17.91 | 18.33 | 94,281 | +0.03(+0.15%) |