Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.77 | 48.76 | 47.68 | 47.82 | 209,941 | -0.22(-0.45%) |
Jul 29, 2021 | 48.19 | 48.47 | 47.59 | 48.04 | 96,174 | +0.41(+0.87%) |
Jul 28, 2021 | 47.33 | 48.11 | 46.52 | 47.62 | 119,060 | +0.50(+1.07%) |
Jul 27, 2021 | 46.95 | 47.37 | 46.49 | 47.12 | 105,971 | -0.20(-0.42%) |
Jul 26, 2021 | 47.45 | 48.36 | 46.96 | 47.31 | 178,751 | +0.12(+0.25%) |
Jul 23, 2021 | 47.47 | 47.73 | 46.72 | 47.20 | 125,649 | +0.57(+1.22%) |
Jul 22, 2021 | 47.66 | 47.66 | 46.57 | 46.63 | 234,833 | -0.34(-0.73%) |
Jul 21, 2021 | 46.65 | 48.01 | 46.48 | 46.97 | 167,309 | +1.08(+2.36%) |
Jul 20, 2021 | 44.96 | 47.30 | 44.96 | 45.89 | 205,640 | +1.12(+2.50%) |
Jul 19, 2021 | 45.76 | 46.49 | 44.27 | 44.77 | 195,828 | -1.81(-3.89%) |
Jul 16, 2021 | 47.77 | 47.97 | 46.47 | 46.58 | 145,735 | -0.91(-1.92%) |
Jul 15, 2021 | 46.38 | 47.62 | 45.66 | 47.50 | 136,423 | +0.81(+1.74%) |
Jul 14, 2021 | 46.71 | 47.53 | 46.24 | 46.68 | 117,968 | -0.07(-0.15%) |
Jul 13, 2021 | 47.96 | 48.20 | 46.59 | 46.76 | 128,808 | -1.40(-2.90%) |
Jul 12, 2021 | 47.14 | 48.41 | 47.14 | 48.15 | 157,577 | +0.40(+0.83%) |
Jul 09, 2021 | 46.93 | 47.76 | 46.93 | 47.76 | 195,826 | +1.67(+3.62%) |
Jul 08, 2021 | 46.98 | 46.98 | 45.60 | 46.09 | 240,461 | -1.05(-2.22%) |
Jul 07, 2021 | 46.85 | 47.82 | 46.79 | 47.13 | 168,040 | -0.22(-0.46%) |
Jul 06, 2021 | 48.28 | 48.28 | 46.68 | 47.35 | 136,977 | -1.16(-2.40%) |
Jul 02, 2021 | 49.10 | 49.48 | 48.25 | 48.51 | 112,551 | -0.76(-1.54%) |
Jul 01, 2021 | 49.50 | 49.59 | 48.53 | 49.27 | 104,872 | +0.40(+0.81%) |
Jun 30, 2021 | 48.39 | 49.22 | 48.25 | 48.87 | 158,680 | +0.15(+0.31%) |
Jun 29, 2021 | 49.57 | 49.77 | 48.49 | 48.72 | 119,573 | -0.32(-0.64%) |
Jun 28, 2021 | 51.16 | 51.51 | 48.60 | 49.04 | 170,428 | -2.21(-4.31%) |
Jun 25, 2021 | 50.23 | 51.78 | 49.93 | 51.25 | 589,873 | +1.12(+2.23%) |
Jun 24, 2021 | 49.77 | 50.22 | 49.04 | 50.13 | 96,819 | +0.71(+1.44%) |
Jun 23, 2021 | 50.10 | 50.26 | 49.33 | 49.42 | 198,225 | -0.47(-0.94%) |
Jun 22, 2021 | 49.76 | 50.06 | 48.96 | 49.88 | 113,242 | +0.01(+0.02%) |
Jun 21, 2021 | 48.47 | 50.07 | 47.99 | 49.88 | 198,213 | +2.10(+4.40%) |
Jun 18, 2021 | 48.69 | 49.97 | 47.62 | 47.77 | 446,601 | -2.31(-4.61%) |
Jun 17, 2021 | 52.43 | 52.92 | 49.84 | 50.08 | 222,566 | -1.96(-3.76%) |
Jun 16, 2021 | 51.24 | 52.37 | 50.47 | 52.04 | 144,524 | +0.50(+0.98%) |
Jun 15, 2021 | 51.40 | 52.20 | 50.65 | 51.53 | 149,443 | +0.39(+0.76%) |
Jun 14, 2021 | 51.47 | 52.15 | 50.41 | 51.15 | 150,072 | -0.48(-0.93%) |
Jun 11, 2021 | 51.91 | 52.49 | 51.51 | 51.62 | 109,089 | -0.14(-0.28%) |
Jun 10, 2021 | 53.40 | 53.62 | 51.71 | 51.77 | 89,981 | -1.05(-2.00%) |
Jun 09, 2021 | 53.39 | 53.39 | 52.67 | 52.82 | 129,627 | -1.07(-1.99%) |
Jun 08, 2021 | 53.31 | 54.43 | 53.04 | 53.90 | 149,409 | +0.30(+0.56%) |
Jun 07, 2021 | 53.49 | 53.84 | 53.08 | 53.60 | 104,278 | +0.45(+0.85%) |
Jun 04, 2021 | 52.99 | 53.26 | 52.41 | 53.15 | 113,716 | +0.05(+0.10%) |
Jun 03, 2021 | 52.82 | 53.27 | 51.98 | 53.09 | 122,355 | +0.36(+0.68%) |
Jun 02, 2021 | 53.34 | 53.41 | 51.78 | 52.73 | 152,667 | -0.60(-1.12%) |
Jun 01, 2021 | 53.37 | 53.77 | 52.12 | 53.33 | 187,347 | +0.56(+1.06%) |
May 28, 2021 | 52.79 | 52.91 | 51.93 | 52.77 | 146,845 | +0.07(+0.14%) |
May 27, 2021 | 52.19 | 52.99 | 52.19 | 52.70 | 186,331 | +0.96(+1.85%) |
May 26, 2021 | 51.06 | 51.85 | 50.58 | 51.74 | 146,875 | +1.24(+2.45%) |
May 25, 2021 | 52.69 | 53.29 | 50.47 | 50.51 | 263,688 | -2.28(-4.32%) |
May 24, 2021 | 53.69 | 53.84 | 52.63 | 52.79 | 152,840 | -0.87(-1.63%) |
May 21, 2021 | 53.67 | 54.46 | 53.12 | 53.66 | 164,224 | +1.13(+2.15%) |
May 20, 2021 | 53.59 | 53.59 | 51.26 | 52.54 | 213,009 | +0.46(+0.88%) |
May 19, 2021 | 51.06 | 52.17 | 50.68 | 52.08 | 187,832 | +0.20(+0.38%) |
May 18, 2021 | 52.91 | 53.42 | 51.81 | 51.88 | 124,401 | -1.31(-2.46%) |
May 17, 2021 | 52.81 | 53.40 | 52.31 | 53.18 | 136,943 | -0.02(-0.03%) |
May 14, 2021 | 52.63 | 53.22 | 52.10 | 53.20 | 158,559 | +0.52(+0.99%) |
May 13, 2021 | 50.21 | 52.99 | 50.01 | 52.68 | 183,667 | +2.41(+4.79%) |
May 12, 2021 | 51.28 | 51.99 | 50.11 | 50.27 | 171,145 | -0.69(-1.34%) |
May 11, 2021 | 51.07 | 51.99 | 50.49 | 50.96 | 124,373 | -0.66(-1.28%) |
May 10, 2021 | 52.34 | 53.29 | 51.61 | 51.62 | 179,733 | -0.54(-1.04%) |
May 07, 2021 | 51.71 | 52.31 | 51.16 | 52.16 | 109,125 | +0.08(+0.16%) |
May 06, 2021 | 51.49 | 52.18 | 50.93 | 52.08 | 233,486 | +0.72(+1.40%) |
May 05, 2021 | 51.80 | 52.03 | 50.94 | 51.35 | 155,644 | -0.37(-0.71%) |
May 04, 2021 | 50.98 | 51.78 | 50.69 | 51.72 | 126,873 | +0.30(+0.58%) |
May 03, 2021 | 51.44 | 51.71 | 50.69 | 51.43 | 230,933 | +0.55(+1.07%) |
Apr 30, 2021 | 51.33 | 52.03 | 49.67 | 50.88 | 216,836 | -0.96(-1.85%) |
Apr 29, 2021 | 52.57 | 52.91 | 51.56 | 51.84 | 144,411 | -0.02(-0.03%) |
Apr 28, 2021 | 51.88 | 52.02 | 51.18 | 51.86 | 161,384 | +0.47(+0.91%) |
Apr 27, 2021 | 51.34 | 51.60 | 50.57 | 51.39 | 166,617 | -0.04(-0.07%) |
Apr 26, 2021 | 51.61 | 52.22 | 49.86 | 51.43 | 208,913 | +0.24(+0.47%) |
Apr 23, 2021 | 49.43 | 51.61 | 49.43 | 51.18 | 174,831 | +2.09(+4.25%) |
Apr 22, 2021 | 49.67 | 50.12 | 49.07 | 49.10 | 183,547 | -0.13(-0.25%) |
Apr 21, 2021 | 47.57 | 49.67 | 47.51 | 49.22 | 161,226 | +1.38(+2.88%) |
Apr 20, 2021 | 48.99 | 48.99 | 47.59 | 47.85 | 205,525 | -1.58(-3.19%) |
Apr 19, 2021 | 49.70 | 49.96 | 48.90 | 49.42 | 147,697 | -0.19(-0.38%) |
Apr 16, 2021 | 50.01 | 50.01 | 49.05 | 49.61 | 79,540 | +0.46(+0.93%) |
Apr 15, 2021 | 49.31 | 49.31 | 47.94 | 49.15 | 107,659 | -0.23(-0.47%) |
Apr 14, 2021 | 48.50 | 50.00 | 48.45 | 49.39 | 171,573 | +0.75(+1.55%) |
Apr 13, 2021 | 49.41 | 49.62 | 48.34 | 48.63 | 162,303 | -0.78(-1.58%) |
Apr 12, 2021 | 48.88 | 49.65 | 48.88 | 49.41 | 119,272 | +0.47(+0.95%) |
Apr 09, 2021 | 48.70 | 49.09 | 48.40 | 48.95 | 128,694 | +0.48(+1.00%) |
Apr 08, 2021 | 48.11 | 48.99 | 47.17 | 48.46 | 170,731 | +0.08(+0.17%) |
Apr 07, 2021 | 49.82 | 49.92 | 48.12 | 48.38 | 218,365 | +0.15(+0.32%) |
Apr 06, 2021 | 48.19 | 50.57 | 47.38 | 48.23 | 155,999 | +0.11(+0.22%) |
Apr 05, 2021 | 49.59 | 49.59 | 47.53 | 48.12 | 134,337 | -0.17(-0.35%) |
Apr 01, 2021 | 47.73 | 48.39 | 47.10 | 48.29 | 138,189 | +0.55(+1.16%) |
Mar 31, 2021 | 48.74 | 49.50 | 47.60 | 47.74 | 240,192 | -1.23(-2.50%) |
Mar 30, 2021 | 48.77 | 49.49 | 48.37 | 48.96 | 115,982 | +1.07(+2.24%) |
Mar 29, 2021 | 49.30 | 49.94 | 47.77 | 47.89 | 224,491 | -2.20(-4.40%) |
Mar 26, 2021 | 48.96 | 50.12 | 48.79 | 50.09 | 176,730 | +1.92(+4.00%) |
Mar 25, 2021 | 47.05 | 48.48 | 46.36 | 48.17 | 126,541 | +0.90(+1.89%) |
Mar 24, 2021 | 48.06 | 49.73 | 47.25 | 47.27 | 217,821 | -0.13(-0.26%) |
Mar 23, 2021 | 48.63 | 49.19 | 47.03 | 47.40 | 190,324 | -1.83(-3.73%) |
Mar 22, 2021 | 50.77 | 50.77 | 48.18 | 49.23 | 171,763 | -2.01(-3.93%) |
Mar 19, 2021 | 50.30 | 51.69 | 49.20 | 51.25 | 937,835 | -0.04(-0.07%) |
Mar 18, 2021 | 50.90 | 53.69 | 50.90 | 51.28 | 216,586 | +0.66(+1.31%) |
Mar 17, 2021 | 51.25 | 51.31 | 50.01 | 50.62 | 229,637 | -0.10(-0.19%) |
Mar 16, 2021 | 50.84 | 51.38 | 50.08 | 50.72 | 186,398 | -0.70(-1.36%) |
Mar 15, 2021 | 53.10 | 53.10 | 50.63 | 51.42 | 157,070 | -1.41(-2.68%) |
Mar 12, 2021 | 51.92 | 54.08 | 51.92 | 52.83 | 236,050 | +1.27(+2.47%) |
Mar 11, 2021 | 51.72 | 51.92 | 51.04 | 51.56 | 237,880 | -0.19(-0.36%) |
Mar 10, 2021 | 50.91 | 52.34 | 50.51 | 51.75 | 210,883 | +0.98(+1.92%) |
Mar 09, 2021 | 51.40 | 52.21 | 49.90 | 50.77 | 270,554 | -1.24(-2.38%) |
Mar 08, 2021 | 50.86 | 52.56 | 50.86 | 52.01 | 191,030 | +1.54(+3.05%) |
Mar 05, 2021 | 48.67 | 50.70 | 48.24 | 50.47 | 342,513 | +2.53(+5.28%) |
Mar 04, 2021 | 48.33 | 49.23 | 47.22 | 47.94 | 186,539 | -0.17(-0.35%) |
Mar 03, 2021 | 47.71 | 49.51 | 47.57 | 48.11 | 243,235 | +0.80(+1.68%) |
Mar 02, 2021 | 47.98 | 48.43 | 47.09 | 47.31 | 143,588 | -0.74(-1.55%) |
Mar 01, 2021 | 47.29 | 48.59 | 47.03 | 48.05 | 190,082 | +1.70(+3.67%) |
Feb 26, 2021 | 46.86 | 47.49 | 45.99 | 46.35 | 275,932 | -0.82(-1.75%) |
Feb 25, 2021 | 49.14 | 49.36 | 47.08 | 47.17 | 283,898 | -1.45(-2.98%) |
Feb 24, 2021 | 48.26 | 48.84 | 47.90 | 48.62 | 237,938 | +0.97(+2.03%) |
Feb 23, 2021 | 47.56 | 48.64 | 47.32 | 47.66 | 284,477 | +0.35(+0.74%) |
Feb 22, 2021 | 45.85 | 47.54 | 45.21 | 47.31 | 264,714 | +1.26(+2.74%) |
Feb 19, 2021 | 45.33 | 46.06 | 45.33 | 46.05 | 215,048 | +0.75(+1.66%) |
Feb 18, 2021 | 45.16 | 45.76 | 44.55 | 45.29 | 239,341 | -0.16(-0.35%) |
Feb 17, 2021 | 45.05 | 46.00 | 44.49 | 45.46 | 279,004 | -0.21(-0.47%) |
Feb 16, 2021 | 45.63 | 46.32 | 45.20 | 45.67 | 166,856 | +0.55(+1.23%) |
Feb 12, 2021 | 44.27 | 45.31 | 44.24 | 45.12 | 155,728 | +0.54(+1.20%) |
Feb 11, 2021 | 44.61 | 45.06 | 43.48 | 44.58 | 253,267 | +0.13(+0.28%) |
Feb 10, 2021 | 44.93 | 45.14 | 43.99 | 44.45 | 205,798 | +0.01(+0.02%) |
Feb 09, 2021 | 44.06 | 44.70 | 43.58 | 44.44 | 121,681 | +0.23(+0.53%) |
Feb 08, 2021 | 43.91 | 44.25 | 43.59 | 44.21 | 189,365 | +0.79(+1.81%) |
Feb 05, 2021 | 43.39 | 43.57 | 42.36 | 43.42 | 135,173 | +0.22(+0.52%) |
Feb 04, 2021 | 41.69 | 43.73 | 41.47 | 43.20 | 171,380 | +1.52(+3.65%) |
Feb 03, 2021 | 41.71 | 42.05 | 41.00 | 41.68 | 156,729 | -0.35(-0.83%) |
Feb 02, 2021 | 41.19 | 42.33 | 40.89 | 42.03 | 173,936 | +1.14(+2.80%) |
Feb 01, 2021 | 39.60 | 41.23 | 39.05 | 40.88 | 227,861 | +1.63(+4.16%) |
Jan 29, 2021 | 40.86 | 41.32 | 39.07 | 39.25 | 242,957 | -1.88(-4.57%) |
Jan 28, 2021 | 41.10 | 41.65 | 40.39 | 41.13 | 431,682 | +0.76(+1.89%) |
Jan 27, 2021 | 43.19 | 43.19 | 40.24 | 40.37 | 273,559 | -3.10(-7.13%) |
Jan 26, 2021 | 44.90 | 45.04 | 43.34 | 43.46 | 208,197 | -1.02(-2.29%) |
Jan 25, 2021 | 44.20 | 44.88 | 42.96 | 44.49 | 241,575 | -1.51(-3.28%) |
Jan 22, 2021 | 44.81 | 46.24 | 44.06 | 45.99 | 276,539 | +1.28(+2.86%) |
Jan 21, 2021 | 45.83 | 46.19 | 44.44 | 44.72 | 150,414 | -1.05(-2.29%) |
Jan 20, 2021 | 46.14 | 46.14 | 45.35 | 45.76 | 137,937 | -0.09(-0.19%) |
Jan 19, 2021 | 45.71 | 45.98 | 45.11 | 45.85 | 186,701 | +0.41(+0.90%) |
Jan 15, 2021 | 45.30 | 45.88 | 44.82 | 45.44 | 156,299 | -0.84(-1.82%) |
Jan 14, 2021 | 45.63 | 46.84 | 45.07 | 46.29 | 153,585 | +1.22(+2.70%) |
Jan 13, 2021 | 45.89 | 46.06 | 44.64 | 45.07 | 183,134 | -1.15(-2.50%) |
Jan 12, 2021 | 45.67 | 46.53 | 44.96 | 46.22 | 123,567 | +0.85(+1.88%) |
Jan 11, 2021 | 44.37 | 45.44 | 43.73 | 45.37 | 113,061 | +0.66(+1.47%) |
Jan 08, 2021 | 46.25 | 46.25 | 43.78 | 44.72 | 137,593 | -1.21(-2.63%) |
Jan 07, 2021 | 45.90 | 46.37 | 45.40 | 45.92 | 233,685 | +0.53(+1.17%) |
Jan 06, 2021 | 42.54 | 46.12 | 42.03 | 45.39 | 467,263 | +4.13(+10.00%) |
Jan 05, 2021 | 41.02 | 42.03 | 40.76 | 41.26 | 187,948 | +0.34(+0.82%) |
Jan 04, 2021 | 41.60 | 41.89 | 40.22 | 40.93 | 243,471 | -0.42(-1.01%) |
Dec 31, 2020 | 41.34 | 41.34 | 41.34 | 121,556 | +0.49(+1.19%) | |
Dec 30, 2020 | 40.23 | 41.07 | 40.23 | 40.86 | 121,556 | +0.68(+1.70%) |
Dec 29, 2020 | 41.04 | 41.18 | 39.93 | 40.17 | 126,264 | -0.88(-2.14%) |
Dec 28, 2020 | 40.87 | 41.39 | 40.51 | 41.05 | 223,669 | +0.56(+1.38%) |
Dec 24, 2020 | 40.55 | 40.58 | 39.86 | 40.49 | 68,289 | +0.23(+0.57%) |
Dec 23, 2020 | 39.33 | 40.37 | 39.33 | 40.26 | 172,120 | +1.08(+2.76%) |
Dec 22, 2020 | 39.86 | 39.86 | 39.11 | 39.18 | 214,497 | -0.50(-1.25%) |
Dec 21, 2020 | 39.06 | 39.72 | 37.95 | 39.68 | 307,574 | +0.56(+1.43%) |
Dec 18, 2020 | 40.20 | 40.77 | 38.70 | 39.12 | 549,923 | -1.23(-3.06%) |
Dec 17, 2020 | 40.86 | 40.86 | 39.94 | 40.35 | 166,837 | -0.36(-0.89%) |
Dec 16, 2020 | 41.21 | 41.21 | 40.57 | 40.71 | 155,012 | -0.24(-0.59%) |
Dec 15, 2020 | 40.71 | 41.33 | 40.12 | 40.95 | 172,998 | +0.59(+1.47%) |
Dec 14, 2020 | 40.44 | 40.65 | 39.70 | 40.36 | 189,858 | +0.67(+1.70%) |
Dec 11, 2020 | 39.96 | 40.70 | 39.63 | 39.68 | 210,728 | -0.86(-2.12%) |
Dec 10, 2020 | 39.79 | 40.63 | 39.58 | 40.55 | 143,273 | +0.30(+0.75%) |
Dec 09, 2020 | 40.93 | 41.37 | 40.00 | 40.24 | 131,888 | -0.14(-0.35%) |
Dec 08, 2020 | 40.15 | 40.82 | 40.04 | 40.39 | 121,076 | -0.14(-0.35%) |
Dec 07, 2020 | 40.20 | 40.83 | 39.84 | 40.53 | 147,963 | -0.09(-0.22%) |
Dec 04, 2020 | 39.85 | 41.22 | 39.82 | 40.62 | 185,373 | +1.06(+2.67%) |
Dec 03, 2020 | 40.13 | 41.19 | 38.89 | 39.56 | 256,407 | +1.30(+3.41%) |
Dec 02, 2020 | 37.74 | 38.51 | 37.74 | 38.26 | 156,596 | +0.28(+0.72%) |
Dec 01, 2020 | 37.63 | 38.62 | 37.63 | 37.98 | 195,955 | +1.30(+3.56%) |
Nov 30, 2020 | 38.72 | 39.05 | 36.49 | 36.68 | 217,081 | -2.26(-5.81%) |
Nov 27, 2020 | 39.85 | 40.31 | 38.45 | 38.94 | 52,963 | -1.00(-2.51%) |
Nov 25, 2020 | 40.07 | 40.48 | 39.35 | 39.94 | 149,200 | -0.63(-1.55%) |
Nov 24, 2020 | 39.68 | 41.14 | 39.33 | 40.57 | 264,576 | +1.88(+4.86%) |
Nov 23, 2020 | 38.98 | 39.37 | 38.35 | 38.69 | 194,352 | +0.39(+1.02%) |
Nov 20, 2020 | 38.20 | 38.66 | 38.03 | 38.30 | 175,907 | -0.67(-1.73%) |
Nov 19, 2020 | 39.17 | 39.17 | 38.23 | 38.97 | 107,999 | -0.08(-0.20%) |
Nov 18, 2020 | 40.86 | 40.91 | 39.05 | 39.05 | 211,277 | -1.30(-3.21%) |
Nov 17, 2020 | 40.15 | 40.76 | 39.68 | 40.35 | 272,227 | -0.54(-1.32%) |
Nov 16, 2020 | 40.01 | 40.98 | 39.43 | 40.89 | 216,323 | +2.45(+6.37%) |
Nov 13, 2020 | 38.47 | 39.18 | 38.02 | 38.44 | 184,134 | +0.47(+1.24%) |
Nov 12, 2020 | 38.27 | 39.73 | 37.37 | 37.97 | 292,495 | -1.10(-2.82%) |
Nov 11, 2020 | 40.81 | 40.81 | 38.58 | 39.07 | 326,977 | -1.75(-4.28%) |
Nov 10, 2020 | 38.27 | 41.06 | 37.64 | 40.82 | 414,163 | +2.93(+7.73%) |
Nov 09, 2020 | 34.65 | 38.79 | 34.20 | 37.89 | 331,546 | +5.81(+18.12%) |
Nov 06, 2020 | 33.36 | 33.36 | 31.88 | 32.08 | 130,832 | -0.75(-2.30%) |
Nov 05, 2020 | 31.92 | 33.16 | 31.82 | 32.83 | 124,318 | +0.91(+2.84%) |
Nov 04, 2020 | 33.86 | 34.32 | 31.91 | 31.93 | 167,572 | -2.78(-8.00%) |
Nov 03, 2020 | 34.31 | 35.02 | 34.05 | 34.71 | 164,353 | +1.22(+3.66%) |
Nov 02, 2020 | 33.02 | 33.81 | 32.73 | 33.48 | 127,351 | +1.13(+3.48%) |
Oct 30, 2020 | 32.07 | 32.71 | 30.22 | 32.35 | 206,830 | +0.25(+0.79%) |
Oct 29, 2020 | 31.42 | 32.35 | 30.62 | 32.10 | 286,200 | +0.54(+1.72%) |
Oct 28, 2020 | 32.21 | 32.64 | 31.51 | 31.56 | 170,262 | -1.42(-4.31%) |
Oct 27, 2020 | 34.23 | 34.23 | 32.92 | 32.98 | 154,125 | -1.35(-3.94%) |
Oct 26, 2020 | 34.02 | 34.39 | 33.50 | 34.33 | 149,053 | +0.04(+0.10%) |
Oct 23, 2020 | 34.75 | 35.36 | 34.03 | 34.29 | 223,012 | +0.17(+0.49%) |
Oct 22, 2020 | 33.35 | 34.66 | 32.55 | 34.13 | 198,207 | +1.10(+3.32%) |
Oct 21, 2020 | 33.27 | 33.27 | 32.23 | 33.03 | 186,531 | +0.64(+1.98%) |
Oct 20, 2020 | 32.08 | 32.82 | 32.03 | 32.39 | 155,344 | +0.68(+2.16%) |
Oct 19, 2020 | 31.90 | 32.23 | 31.50 | 31.71 | 191,036 | +0.18(+0.56%) |
Oct 16, 2020 | 31.49 | 31.61 | 30.61 | 31.53 | 118,628 | +0.12(+0.39%) |
Oct 15, 2020 | 30.14 | 31.51 | 29.56 | 31.41 | 129,258 | +0.65(+2.11%) |
Oct 14, 2020 | 31.36 | 31.92 | 30.76 | 30.76 | 115,743 | -0.42(-1.35%) |
Oct 13, 2020 | 31.30 | 32.10 | 31.06 | 31.18 | 143,341 | -1.25(-3.87%) |
Oct 12, 2020 | 31.44 | 32.46 | 31.28 | 32.43 | 159,418 | +0.99(+3.15%) |
Oct 09, 2020 | 32.03 | 32.42 | 31.41 | 31.44 | 143,015 | -0.72(-2.24%) |
Oct 08, 2020 | 31.94 | 32.26 | 29.84 | 32.16 | 221,298 | +0.47(+1.47%) |
Oct 07, 2020 | 31.42 | 32.15 | 31.17 | 31.70 | 275,850 | +0.72(+2.32%) |
Oct 06, 2020 | 31.08 | 31.99 | 30.79 | 30.98 | 370,718 | +0.38(+1.23%) |
Oct 05, 2020 | 29.77 | 30.66 | 29.39 | 30.60 | 173,892 | +1.32(+4.53%) |
Oct 02, 2020 | 27.85 | 29.52 | 27.63 | 29.27 | 181,418 | +0.82(+2.87%) |
Oct 01, 2020 | 28.21 | 29.29 | 27.66 | 28.46 | 156,271 | +0.15(+0.53%) |
Sep 30, 2020 | 28.60 | 28.90 | 28.09 | 28.31 | 178,596 | -0.06(-0.22%) |
Sep 29, 2020 | 28.48 | 28.54 | 27.81 | 28.37 | 106,721 | -0.25(-0.89%) |
Sep 28, 2020 | 28.08 | 28.88 | 28.08 | 28.62 | 163,974 | +1.09(+3.95%) |
Sep 25, 2020 | 27.11 | 27.69 | 27.11 | 27.54 | 136,633 | +0.18(+0.67%) |
Sep 24, 2020 | 26.48 | 28.16 | 26.37 | 27.35 | 277,588 | +0.52(+1.93%) |
Sep 23, 2020 | 27.72 | 29.29 | 26.83 | 26.83 | 282,268 | -0.85(-3.07%) |
Sep 22, 2020 | 27.92 | 28.25 | 27.25 | 27.69 | 282,414 | -0.09(-0.32%) |
Sep 21, 2020 | 28.78 | 29.55 | 27.40 | 27.77 | 303,374 | -1.86(-6.28%) |
Sep 18, 2020 | 29.33 | 29.70 | 28.64 | 29.63 | 762,823 | +0.54(+1.87%) |
Sep 17, 2020 | 29.05 | 29.46 | 29.01 | 29.09 | 157,619 | -0.51(-1.72%) |
Sep 16, 2020 | 29.39 | 30.28 | 29.09 | 29.60 | 248,298 | +0.25(+0.84%) |
Sep 15, 2020 | 29.89 | 29.94 | 29.02 | 29.35 | 136,680 | -0.50(-1.68%) |
Sep 14, 2020 | 29.56 | 30.19 | 29.33 | 29.85 | 144,861 | +0.40(+1.37%) |
Sep 11, 2020 | 29.59 | 29.67 | 28.96 | 29.45 | 170,136 | +0.04(+0.15%) |
Sep 10, 2020 | 29.72 | 29.94 | 29.34 | 29.41 | 152,720 | -0.37(-1.24%) |
Sep 09, 2020 | 30.59 | 30.59 | 29.56 | 29.77 | 182,355 | -0.64(-2.11%) |
Sep 08, 2020 | 31.59 | 31.75 | 30.09 | 30.42 | 185,404 | -1.50(-4.70%) |
Sep 04, 2020 | 31.28 | 32.78 | 30.98 | 31.92 | 432,008 | +0.30(+0.94%) |
Sep 03, 2020 | 32.19 | 33.28 | 31.49 | 31.62 | 174,525 | -0.36(-1.12%) |
Sep 02, 2020 | 31.75 | 32.26 | 31.60 | 31.98 | 170,259 | +0.13(+0.41%) |
Sep 01, 2020 | 31.43 | 32.01 | 31.20 | 31.85 | 123,676 | +0.15(+0.47%) |
Aug 31, 2020 | 31.91 | 32.16 | 31.70 | 31.70 | 196,739 | -0.54(-1.69%) |
Aug 28, 2020 | 32.75 | 32.75 | 31.98 | 32.24 | 181,076 | -0.16(-0.49%) |
Aug 27, 2020 | 31.45 | 32.60 | 31.45 | 32.40 | 164,134 | +1.01(+3.22%) |
Aug 26, 2020 | 31.97 | 32.06 | 31.32 | 31.39 | 162,215 | -0.69(-2.16%) |
Aug 25, 2020 | 31.99 | 32.22 | 31.50 | 32.08 | 153,474 | +0.44(+1.39%) |
Aug 24, 2020 | 30.77 | 31.71 | 30.36 | 31.64 | 114,439 | +1.22(+4.02%) |
Aug 21, 2020 | 30.42 | 30.85 | 30.16 | 30.42 | 115,323 | -0.36(-1.15%) |
Aug 20, 2020 | 31.08 | 31.60 | 30.63 | 30.77 | 99,439 | -0.78(-2.47%) |
Aug 19, 2020 | 31.28 | 31.94 | 31.21 | 31.56 | 139,545 | +0.24(+0.76%) |
Aug 18, 2020 | 32.60 | 32.60 | 31.21 | 31.32 | 127,782 | -1.14(-3.51%) |
Aug 17, 2020 | 32.84 | 33.00 | 32.14 | 32.46 | 112,559 | -0.57(-1.73%) |
Aug 14, 2020 | 32.34 | 33.38 | 31.95 | 33.03 | 109,284 | +0.46(+1.40%) |
Aug 13, 2020 | 33.25 | 33.37 | 32.47 | 32.57 | 201,226 | -0.97(-2.90%) |
Aug 12, 2020 | 34.57 | 34.65 | 32.93 | 33.55 | 154,882 | -0.16(-0.47%) |
Aug 11, 2020 | 33.89 | 34.74 | 33.44 | 33.71 | 195,021 | +0.55(+1.67%) |
Aug 10, 2020 | 33.07 | 34.01 | 32.26 | 33.15 | 163,779 | +0.44(+1.34%) |
Aug 07, 2020 | 31.14 | 32.71 | 30.96 | 32.71 | 159,197 | +1.32(+4.19%) |
Aug 06, 2020 | 31.50 | 31.65 | 31.04 | 31.40 | 92,298 | -0.41(-1.30%) |
Aug 05, 2020 | 31.17 | 31.92 | 30.82 | 31.81 | 162,934 | +0.99(+3.22%) |
Aug 04, 2020 | 30.90 | 31.06 | 30.34 | 30.82 | 258,794 | -0.21(-0.68%) |