Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.81 | 23.81 | 23.64 | 23.79 | 2,614 | +0.19(+0.80%) |
Sep 29, 2021 | 23.57 | 23.60 | 23.57 | 23.60 | 1,040 | +0.01(+0.04%) |
Sep 28, 2021 | 23.54 | 23.76 | 23.17 | 23.59 | 5,711 | -0.05(-0.20%) |
Sep 27, 2021 | 23.18 | 24.25 | 23.01 | 23.64 | 6,274 | +0.70(+3.07%) |
Sep 24, 2021 | 23.17 | 23.17 | 22.69 | 22.93 | 11,369 | -0.21(-0.91%) |
Sep 23, 2021 | 23.17 | 23.28 | 22.88 | 23.15 | 9,353 | +0.05(+0.20%) |
Sep 22, 2021 | 22.80 | 23.19 | 22.80 | 23.10 | 6,650 | +0.12(+0.53%) |
Sep 21, 2021 | 22.69 | 23.19 | 22.69 | 22.98 | 3,446 | +0.43(+1.93%) |
Sep 20, 2021 | 22.23 | 23.14 | 22.23 | 22.54 | 14,071 | -0.62(-2.69%) |
Sep 17, 2021 | 23.04 | 23.19 | 22.87 | 23.17 | 8,147 | -0.05(-0.20%) |
Sep 16, 2021 | 23.75 | 24.18 | 23.17 | 23.21 | 8,981 | -0.41(-1.72%) |
Sep 15, 2021 | 23.70 | 23.70 | 23.13 | 23.62 | 7,019 | +0.30(+1.30%) |
Sep 14, 2021 | 23.99 | 24.06 | 23.27 | 23.32 | 11,044 | -0.81(-3.37%) |
Sep 13, 2021 | 24.58 | 24.58 | 23.80 | 24.13 | 10,843 | -0.43(-1.77%) |
Sep 10, 2021 | 24.96 | 24.96 | 24.39 | 24.57 | 2,648 | -0.39(-1.55%) |
Sep 09, 2021 | 25.34 | 25.60 | 24.58 | 24.95 | 17,991 | -0.32(-1.27%) |
Sep 08, 2021 | 25.15 | 25.33 | 24.94 | 25.27 | 4,313 | +0.38(+1.52%) |
Sep 07, 2021 | 25.02 | 25.66 | 24.58 | 24.90 | 29,007 | +0.13(+0.53%) |
Sep 03, 2021 | 25.48 | 25.48 | 24.67 | 24.76 | 9,028 | -0.70(-2.75%) |
Sep 02, 2021 | 25.52 | 25.73 | 25.11 | 25.46 | 6,885 | -0.08(-0.30%) |
Sep 01, 2021 | 25.94 | 25.94 | 25.22 | 25.54 | 1,262 | -0.19(-0.74%) |
Aug 31, 2021 | 25.46 | 25.82 | 25.46 | 25.73 | 3,518 | +0.02(+0.07%) |
Aug 30, 2021 | 25.71 | 26.06 | 25.62 | 25.71 | 9,807 | +0.12(+0.48%) |
Aug 27, 2021 | 26.26 | 26.51 | 25.41 | 25.59 | 17,853 | -0.34(-1.31%) |
Aug 26, 2021 | 26.38 | 26.47 | 25.54 | 25.93 | 19,575 | -0.53(-2.00%) |
Aug 25, 2021 | 25.96 | 26.70 | 25.96 | 26.46 | 11,145 | +0.58(+2.23%) |
Aug 24, 2021 | 25.26 | 25.96 | 25.22 | 25.88 | 15,205 | +0.63(+2.51%) |
Aug 23, 2021 | 25.53 | 25.53 | 24.99 | 25.25 | 11,577 | -0.09(-0.37%) |
Aug 20, 2021 | 25.22 | 25.45 | 24.54 | 25.34 | 5,987 | +0.06(+0.22%) |
Aug 19, 2021 | 24.67 | 25.92 | 24.59 | 25.28 | 17,397 | -0.97(-3.71%) |
Aug 18, 2021 | 26.14 | 26.29 | 26.00 | 26.26 | 9,097 | +0.16(+0.62%) |
Aug 17, 2021 | 26.05 | 26.46 | 25.52 | 26.10 | 18,272 | -0.28(-1.08%) |
Aug 16, 2021 | 25.62 | 26.48 | 25.06 | 26.38 | 11,245 | +0.61(+2.39%) |
Aug 13, 2021 | 30.03 | 30.03 | 25.42 | 25.77 | 72,036 | -4.00(-13.44%) |
Aug 12, 2021 | 29.01 | 30.70 | 28.32 | 29.77 | 11,760 | +0.76(+2.61%) |
Aug 11, 2021 | 28.75 | 29.01 | 28.31 | 29.01 | 9,400 | +0.54(+1.89%) |
Aug 10, 2021 | 28.52 | 29.07 | 28.47 | 28.47 | 6,715 | -0.18(-0.62%) |
Aug 09, 2021 | 28.49 | 28.78 | 28.22 | 28.65 | 10,742 | -0.08(-0.30%) |
Aug 06, 2021 | 28.82 | 29.83 | 28.30 | 28.74 | 15,286 | +0.05(+0.16%) |
Aug 05, 2021 | 28.52 | 28.93 | 27.58 | 28.69 | 19,840 | +0.08(+0.26%) |
Aug 04, 2021 | 28.42 | 28.95 | 27.79 | 28.61 | 19,693 | +0.22(+0.76%) |
Aug 03, 2021 | 27.89 | 29.06 | 27.63 | 28.40 | 27,666 | +0.41(+1.45%) |
Aug 02, 2021 | 27.57 | 28.34 | 27.45 | 27.99 | 17,669 | +0.33(+1.19%) |
Jul 30, 2021 | 27.48 | 28.42 | 27.48 | 27.66 | 7,926 | -0.11(-0.41%) |
Jul 29, 2021 | 27.75 | 28.37 | 27.53 | 27.78 | 9,141 | -0.06(-0.20%) |
Jul 28, 2021 | 27.98 | 27.99 | 27.59 | 27.83 | 2,804 | -0.42(-1.50%) |
Jul 27, 2021 | 27.13 | 28.73 | 27.13 | 28.26 | 18,926 | +0.90(+3.31%) |
Jul 26, 2021 | 27.56 | 27.65 | 27.20 | 27.35 | 9,593 | -0.38(-1.36%) |
Jul 23, 2021 | 27.75 | 27.83 | 27.45 | 27.73 | 5,576 | +0.02(+0.07%) |
Jul 22, 2021 | 28.29 | 28.64 | 27.38 | 27.71 | 5,435 | -0.64(-2.26%) |
Jul 21, 2021 | 28.52 | 28.74 | 28.17 | 28.35 | 13,226 | +0.12(+0.43%) |
Jul 20, 2021 | 28.66 | 28.83 | 28.17 | 28.23 | 21,311 | +0.94(+3.45%) |
Jul 19, 2021 | 27.47 | 27.86 | 27.13 | 27.29 | 15,835 | -0.24(-0.86%) |
Jul 16, 2021 | 27.75 | 27.91 | 27.52 | 27.52 | 6,066 | -0.33(-1.18%) |
Jul 15, 2021 | 27.29 | 27.87 | 27.28 | 27.85 | 14,860 | +0.46(+1.69%) |
Jul 14, 2021 | 27.43 | 27.61 | 27.05 | 27.39 | 9,168 | +0.02(+0.07%) |
Jul 13, 2021 | 28.26 | 28.31 | 27.33 | 27.37 | 10,768 | -0.85(-3.01%) |
Jul 12, 2021 | 28.45 | 28.71 | 27.92 | 28.22 | 9,656 | -0.49(-1.71%) |
Jul 09, 2021 | 28.64 | 28.71 | 28.31 | 28.71 | 3,725 | +0.26(+0.93%) |
Jul 08, 2021 | 28.39 | 28.83 | 28.04 | 28.44 | 15,434 | -0.41(-1.44%) |
Jul 07, 2021 | 29.07 | 29.36 | 28.26 | 28.86 | 14,317 | -0.20(-0.68%) |
Jul 06, 2021 | 29.20 | 29.43 | 29.02 | 29.06 | 29,992 | +0.06(+0.19%) |
Jul 02, 2021 | 29.34 | 29.89 | 28.37 | 29.00 | 42,386 | -0.34(-1.16%) |
Jul 01, 2021 | 28.81 | 29.64 | 28.81 | 29.34 | 46,926 | +0.76(+2.67%) |
Jun 30, 2021 | 28.83 | 29.37 | 28.05 | 28.58 | 43,617 | -0.25(-0.88%) |
Jun 29, 2021 | 30.29 | 30.63 | 28.49 | 28.83 | 32,131 | -1.45(-4.79%) |
Jun 28, 2021 | 29.68 | 30.78 | 29.67 | 30.28 | 31,849 | +0.76(+2.59%) |
Jun 25, 2021 | 29.38 | 30.60 | 28.92 | 29.52 | 737,978 | +0.08(+0.26%) |
Jun 24, 2021 | 29.40 | 29.54 | 28.59 | 29.44 | 50,061 | +0.07(+0.22%) |
Jun 23, 2021 | 29.28 | 29.74 | 29.03 | 29.38 | 34,879 | -0.51(-1.70%) |
Jun 22, 2021 | 30.02 | 30.30 | 29.51 | 29.89 | 34,903 | -0.08(-0.28%) |
Jun 21, 2021 | 29.84 | 30.46 | 29.35 | 29.97 | 32,357 | +0.54(+1.82%) |
Jun 18, 2021 | 30.41 | 31.22 | 29.09 | 29.43 | 41,699 | -1.37(-4.44%) |
Jun 17, 2021 | 31.09 | 31.26 | 30.80 | 30.80 | 28,234 | -0.06(-0.18%) |
Jun 16, 2021 | 31.19 | 31.38 | 30.85 | 30.86 | 27,858 | -0.60(-1.92%) |
Jun 15, 2021 | 31.28 | 31.46 | 30.90 | 31.46 | 19,374 | +0.37(+1.18%) |
Jun 14, 2021 | 31.36 | 31.36 | 30.83 | 31.09 | 41,717 | -0.26(-0.84%) |
Jun 11, 2021 | 31.37 | 31.46 | 30.98 | 31.36 | 12,730 | +0.24(+0.79%) |
Jun 10, 2021 | 31.32 | 31.51 | 30.84 | 31.11 | 15,502 | -0.41(-1.32%) |
Jun 09, 2021 | 30.74 | 31.99 | 30.74 | 31.53 | 16,779 | +0.46(+1.49%) |
Jun 08, 2021 | 30.92 | 31.06 | 30.74 | 31.06 | 17,151 | +0.36(+1.17%) |
Jun 07, 2021 | 30.91 | 31.80 | 30.65 | 30.71 | 29,565 | +0.08(+0.25%) |
Jun 04, 2021 | 31.52 | 31.56 | 30.53 | 30.63 | 24,197 | -1.02(-3.22%) |
Jun 03, 2021 | 30.71 | 31.65 | 29.91 | 31.65 | 20,080 | +0.91(+2.97%) |
Jun 02, 2021 | 30.98 | 31.04 | 30.45 | 30.73 | 15,868 | -0.02(-0.06%) |
Jun 01, 2021 | 30.46 | 30.82 | 30.16 | 30.75 | 11,209 | +0.72(+2.38%) |
May 28, 2021 | 30.26 | 30.31 | 30.00 | 30.04 | 10,069 | -0.50(-1.64%) |
May 27, 2021 | 29.82 | 30.54 | 29.82 | 30.54 | 17,397 | +0.53(+1.76%) |
May 26, 2021 | 29.77 | 30.15 | 29.68 | 30.01 | 12,686 | +0.26(+0.89%) |
May 25, 2021 | 30.39 | 30.39 | 29.37 | 29.74 | 14,399 | -0.41(-1.34%) |
May 24, 2021 | 30.48 | 31.09 | 30.02 | 30.15 | 10,461 | -0.42(-1.39%) |
May 21, 2021 | 30.33 | 30.73 | 29.63 | 30.57 | 12,179 | +0.43(+1.44%) |
May 20, 2021 | 29.34 | 30.15 | 29.34 | 30.14 | 22,577 | +0.82(+2.80%) |
May 19, 2021 | 29.65 | 29.70 | 29.03 | 29.32 | 17,707 | -0.38(-1.27%) |
May 18, 2021 | 29.46 | 29.91 | 29.25 | 29.70 | 13,920 | +0.06(+0.19%) |
May 17, 2021 | 29.49 | 29.75 | 29.04 | 29.64 | 13,824 | +0.20(+0.67%) |
May 14, 2021 | 29.67 | 30.14 | 29.26 | 29.44 | 11,187 | +0.11(+0.39%) |
May 13, 2021 | 29.22 | 30.07 | 28.87 | 29.33 | 23,248 | +0.37(+1.27%) |
May 12, 2021 | 29.79 | 30.07 | 28.74 | 28.96 | 9,442 | -0.74(-2.51%) |
May 11, 2021 | 28.74 | 30.00 | 28.74 | 29.71 | 14,727 | +0.41(+1.38%) |
May 10, 2021 | 28.34 | 29.57 | 28.34 | 29.30 | 26,024 | +1.00(+3.55%) |
May 07, 2021 | 27.22 | 28.80 | 26.89 | 28.30 | 40,822 | +1.60(+5.98%) |
May 06, 2021 | 26.76 | 26.97 | 26.14 | 26.70 | 18,639 | -0.35(-1.28%) |
May 05, 2021 | 27.65 | 27.65 | 26.88 | 27.05 | 21,055 | -0.30(-1.10%) |
May 04, 2021 | 27.03 | 27.68 | 26.91 | 27.35 | 25,868 | +0.23(+0.83%) |
May 03, 2021 | 26.59 | 27.33 | 26.29 | 27.12 | 36,163 | +0.58(+2.19%) |
Apr 30, 2021 | 27.51 | 29.00 | 26.26 | 26.54 | 33,018 | -1.61(-5.70%) |
Apr 29, 2021 | 27.03 | 28.27 | 26.34 | 28.15 | 47,422 | +1.75(+6.61%) |
Apr 28, 2021 | 24.40 | 26.90 | 24.40 | 26.40 | 52,523 | +3.12(+13.39%) |
Apr 27, 2021 | 23.38 | 23.67 | 23.24 | 23.28 | 22,887 | +0.03(+0.12%) |
Apr 26, 2021 | 23.63 | 23.71 | 23.17 | 23.26 | 19,680 | -0.12(-0.52%) |
Apr 23, 2021 | 23.28 | 23.63 | 23.18 | 23.38 | 13,420 | +0.22(+0.93%) |
Apr 22, 2021 | 23.70 | 23.71 | 23.16 | 23.16 | 14,552 | -0.35(-1.48%) |
Apr 21, 2021 | 23.38 | 23.74 | 23.29 | 23.51 | 14,542 | -0.17(-0.71%) |
Apr 20, 2021 | 22.95 | 23.68 | 22.49 | 23.68 | 26,963 | +0.58(+2.52%) |
Apr 19, 2021 | 23.85 | 23.87 | 23.00 | 23.10 | 16,246 | -0.91(-3.79%) |
Apr 16, 2021 | 24.75 | 25.02 | 23.92 | 24.01 | 18,639 | -0.56(-2.29%) |
Apr 15, 2021 | 24.74 | 25.00 | 24.56 | 24.57 | 12,089 | -0.16(-0.65%) |
Apr 14, 2021 | 24.17 | 25.26 | 24.00 | 24.73 | 37,117 | +0.28(+1.15%) |
Apr 13, 2021 | 24.56 | 25.40 | 24.07 | 24.45 | 10,488 | -0.03(-0.12%) |
Apr 12, 2021 | 24.60 | 24.77 | 24.39 | 24.48 | 20,325 | +0.29(+1.20%) |
Apr 09, 2021 | 24.97 | 25.82 | 23.87 | 24.18 | 16,828 | -0.96(-3.81%) |
Apr 08, 2021 | 24.97 | 26.06 | 24.97 | 25.14 | 3,716 | -0.09(-0.37%) |
Apr 07, 2021 | 25.34 | 25.39 | 24.97 | 25.24 | 20,282 | -0.06(-0.22%) |
Apr 06, 2021 | 25.63 | 25.83 | 25.14 | 25.29 | 8,546 | -0.06(-0.22%) |
Apr 05, 2021 | 25.11 | 25.69 | 25.11 | 25.35 | 13,165 | +0.38(+1.54%) |
Apr 01, 2021 | 25.06 | 25.24 | 24.55 | 24.96 | 20,663 | -0.20(-0.78%) |
Mar 31, 2021 | 25.38 | 25.44 | 24.73 | 25.16 | 81,735 | +0.04(+0.15%) |
Mar 30, 2021 | 24.83 | 25.64 | 24.69 | 25.12 | 26,570 | +0.01(+0.04%) |
Mar 29, 2021 | 24.70 | 25.63 | 24.70 | 25.11 | 19,793 | +0.41(+1.67%) |
Mar 26, 2021 | 23.39 | 24.82 | 23.36 | 24.70 | 40,474 | +1.46(+6.30%) |
Mar 25, 2021 | 23.14 | 23.43 | 22.58 | 23.24 | 17,143 | +0.19(+0.81%) |
Mar 24, 2021 | 24.29 | 24.59 | 23.00 | 23.05 | 27,190 | -0.85(-3.57%) |
Mar 23, 2021 | 24.41 | 25.11 | 23.85 | 23.90 | 21,657 | -0.53(-2.15%) |
Mar 22, 2021 | 25.21 | 25.26 | 24.43 | 24.43 | 12,277 | -1.31(-5.11%) |
Mar 19, 2021 | 25.99 | 25.99 | 25.16 | 25.74 | 41,752 | -0.07(-0.25%) |
Mar 18, 2021 | 25.47 | 25.98 | 25.21 | 25.81 | 22,644 | +0.12(+0.48%) |
Mar 17, 2021 | 25.16 | 26.11 | 25.12 | 25.69 | 15,335 | -0.32(-1.23%) |
Mar 16, 2021 | 26.10 | 26.26 | 24.77 | 26.01 | 27,943 | +1.14(+4.57%) |
Mar 15, 2021 | 24.94 | 24.94 | 24.53 | 24.87 | 11,899 | -0.24(-0.97%) |
Mar 12, 2021 | 25.30 | 25.40 | 24.81 | 25.11 | 11,822 | -0.16(-0.63%) |
Mar 11, 2021 | 26.01 | 26.01 | 24.95 | 25.27 | 8,487 | -0.17(-0.66%) |
Mar 10, 2021 | 25.30 | 25.44 | 24.80 | 25.44 | 30,188 | +0.17(+0.67%) |
Mar 09, 2021 | 24.92 | 25.35 | 24.32 | 25.27 | 11,081 | +0.47(+1.89%) |
Mar 08, 2021 | 25.31 | 25.32 | 24.51 | 24.80 | 7,646 | -0.53(-2.08%) |
Mar 05, 2021 | 25.35 | 25.35 | 24.74 | 25.33 | 16,935 | +0.34(+1.35%) |
Mar 04, 2021 | 24.60 | 25.15 | 24.03 | 24.99 | 28,277 | +0.58(+2.38%) |
Mar 03, 2021 | 24.46 | 24.64 | 24.00 | 24.41 | 16,949 | +0.23(+0.97%) |
Mar 02, 2021 | 24.41 | 24.60 | 23.77 | 24.18 | 20,272 | -0.41(-1.68%) |
Mar 01, 2021 | 24.03 | 24.59 | 23.00 | 24.59 | 15,218 | +0.65(+2.71%) |
Feb 26, 2021 | 24.40 | 24.44 | 23.94 | 23.94 | 4,793 | -0.29(-1.20%) |
Feb 25, 2021 | 24.34 | 24.67 | 23.90 | 24.23 | 11,133 | -0.03(-0.12%) |
Feb 24, 2021 | 23.61 | 24.52 | 23.61 | 24.26 | 6,319 | +0.38(+1.61%) |
Feb 23, 2021 | 23.93 | 23.97 | 23.81 | 23.88 | 8,538 | +0.02(+0.08%) |
Feb 22, 2021 | 24.39 | 24.39 | 23.86 | 23.86 | 6,895 | -0.36(-1.47%) |
Feb 19, 2021 | 23.93 | 24.31 | 23.93 | 24.21 | 7,487 | +0.28(+1.17%) |
Feb 18, 2021 | 23.89 | 24.29 | 23.84 | 23.93 | 12,119 | -0.18(-0.74%) |
Feb 17, 2021 | 24.85 | 24.85 | 23.84 | 24.11 | 8,386 | -0.11(-0.46%) |
Feb 16, 2021 | 24.52 | 24.93 | 24.22 | 24.22 | 7,136 | -0.36(-1.48%) |
Feb 12, 2021 | 25.18 | 25.35 | 24.48 | 24.59 | 8,771 | -0.65(-2.59%) |
Feb 11, 2021 | 25.47 | 25.96 | 25.02 | 25.24 | 9,656 | -0.31(-1.21%) |
Feb 10, 2021 | 25.01 | 25.80 | 24.78 | 25.55 | 19,507 | +0.84(+3.40%) |
Feb 09, 2021 | 25.19 | 25.19 | 24.71 | 24.71 | 6,787 | -0.50(-1.97%) |
Feb 08, 2021 | 23.14 | 25.22 | 23.14 | 25.20 | 48,172 | +2.37(+10.36%) |
Feb 05, 2021 | 23.63 | 23.63 | 22.79 | 22.84 | 12,835 | -0.77(-3.25%) |
Feb 04, 2021 | 22.93 | 23.78 | 22.77 | 23.61 | 15,145 | +0.91(+3.99%) |
Feb 03, 2021 | 22.44 | 22.90 | 22.40 | 22.70 | 9,807 | +0.31(+1.38%) |
Feb 02, 2021 | 22.92 | 23.27 | 22.39 | 22.39 | 10,148 | +0.33(+1.48%) |
Feb 01, 2021 | 21.68 | 22.35 | 21.25 | 22.06 | 22,704 | +0.06(+0.25%) |
Jan 29, 2021 | 22.02 | 22.18 | 21.26 | 22.01 | 11,980 | -0.07(-0.30%) |
Jan 28, 2021 | 22.14 | 22.52 | 22.07 | 22.07 | 8,085 | +0.08(+0.38%) |
Jan 27, 2021 | 22.47 | 22.65 | 21.56 | 21.99 | 20,457 | -0.48(-2.12%) |
Jan 26, 2021 | 23.10 | 23.43 | 22.47 | 22.47 | 9,831 | -0.53(-2.32%) |
Jan 25, 2021 | 23.49 | 23.49 | 22.68 | 23.00 | 16,040 | -0.84(-3.53%) |
Jan 22, 2021 | 22.50 | 23.84 | 22.47 | 23.84 | 19,574 | +0.89(+3.87%) |
Jan 21, 2021 | 23.36 | 23.98 | 22.93 | 22.95 | 23,612 | -0.44(-1.88%) |
Jan 20, 2021 | 23.38 | 23.93 | 23.16 | 23.39 | 13,238 | +0.10(+0.44%) |
Jan 19, 2021 | 23.45 | 23.97 | 23.29 | 23.29 | 11,905 | -0.13(-0.56%) |
Jan 15, 2021 | 23.70 | 23.95 | 23.37 | 23.42 | 7,808 | -0.54(-2.26%) |
Jan 14, 2021 | 23.94 | 24.41 | 23.34 | 23.96 | 12,313 | +0.62(+2.64%) |
Jan 13, 2021 | 22.47 | 24.61 | 22.47 | 23.34 | 22,508 | +0.90(+4.00%) |
Jan 12, 2021 | 21.98 | 22.66 | 21.82 | 22.45 | 13,913 | +0.37(+1.69%) |
Jan 11, 2021 | 22.08 | 22.32 | 21.62 | 22.07 | 10,521 | -0.24(-1.09%) |
Jan 08, 2021 | 22.54 | 22.78 | 21.60 | 22.32 | 23,318 | -0.12(-0.54%) |
Jan 07, 2021 | 22.61 | 22.98 | 22.09 | 22.44 | 18,905 | -0.14(-0.62%) |
Jan 06, 2021 | 22.41 | 23.08 | 21.74 | 22.58 | 15,808 | +0.76(+3.47%) |
Jan 05, 2021 | 21.32 | 22.16 | 21.32 | 21.82 | 13,365 | +0.40(+1.88%) |
Jan 04, 2021 | 22.53 | 22.53 | 20.78 | 21.42 | 13,686 | -1.11(-4.94%) |
Dec 31, 2020 | 22.53 | 22.53 | 22.53 | 4,881 | -0.84(-3.60%) | |
Dec 30, 2020 | 23.00 | 23.37 | 23.00 | 23.37 | 4,881 | +0.25(+1.09%) |
Dec 29, 2020 | 23.18 | 23.18 | 22.53 | 23.12 | 8,992 | +0.17(+0.73%) |
Dec 28, 2020 | 22.96 | 23.36 | 22.95 | 22.95 | 6,154 | +0.00(+0.00%) |
Dec 24, 2020 | 22.95 | 23.10 | 22.95 | 22.95 | 1,390 | -0.22(-0.97%) |
Dec 23, 2020 | 22.99 | 23.21 | 22.88 | 23.18 | 4,991 | +0.41(+1.81%) |
Dec 22, 2020 | 22.80 | 23.13 | 22.58 | 22.76 | 7,813 | -0.49(-2.09%) |
Dec 21, 2020 | 23.37 | 23.78 | 23.09 | 23.25 | 12,473 | -0.27(-1.15%) |
Dec 18, 2020 | 24.03 | 24.21 | 23.37 | 23.52 | 45,995 | -0.29(-1.22%) |
Dec 17, 2020 | 23.48 | 23.84 | 23.41 | 23.81 | 7,806 | +0.37(+1.60%) |
Dec 16, 2020 | 23.51 | 24.04 | 23.31 | 23.44 | 13,644 | -0.11(-0.48%) |
Dec 15, 2020 | 23.17 | 24.22 | 23.17 | 23.55 | 15,357 | +0.66(+2.90%) |
Dec 14, 2020 | 22.43 | 23.37 | 22.43 | 22.89 | 12,967 | +0.50(+2.21%) |
Dec 11, 2020 | 21.57 | 22.42 | 21.57 | 22.39 | 7,808 | +0.79(+3.63%) |
Dec 10, 2020 | 21.19 | 21.84 | 21.19 | 21.61 | 8,271 | +0.07(+0.30%) |
Dec 09, 2020 | 21.71 | 22.20 | 21.32 | 21.54 | 21,379 | -0.24(-1.12%) |
Dec 08, 2020 | 21.80 | 21.89 | 20.86 | 21.78 | 14,046 | +0.25(+1.17%) |
Dec 07, 2020 | 20.99 | 22.71 | 20.44 | 21.53 | 26,661 | +0.66(+3.18%) |
Dec 04, 2020 | 20.27 | 21.27 | 20.27 | 20.87 | 15,937 | +0.87(+4.35%) |
Dec 03, 2020 | 19.99 | 20.22 | 19.81 | 20.00 | 16,364 | +0.13(+0.66%) |
Dec 02, 2020 | 19.74 | 20.63 | 19.74 | 19.87 | 13,939 | -0.01(-0.05%) |
Dec 01, 2020 | 21.04 | 21.04 | 19.88 | 19.88 | 19,835 | -0.79(-3.80%) |
Nov 30, 2020 | 20.94 | 21.38 | 20.66 | 20.66 | 14,668 | -0.37(-1.78%) |
Nov 27, 2020 | 20.93 | 21.09 | 20.81 | 21.03 | 4,813 | +0.03(+0.13%) |
Nov 25, 2020 | 21.03 | 21.13 | 20.89 | 21.01 | 8,878 | -0.07(-0.35%) |
Nov 24, 2020 | 21.15 | 21.39 | 20.34 | 21.08 | 20,404 | +0.25(+1.21%) |
Nov 23, 2020 | 20.65 | 21.20 | 20.19 | 20.83 | 12,349 | +0.69(+3.44%) |
Nov 20, 2020 | 20.78 | 20.89 | 20.14 | 20.14 | 14,119 | -1.07(-5.03%) |
Nov 19, 2020 | 21.04 | 21.20 | 20.34 | 21.20 | 11,199 | +0.40(+1.93%) |
Nov 18, 2020 | 21.19 | 21.23 | 20.80 | 20.80 | 6,696 | +0.00(+0.00%) |
Nov 17, 2020 | 21.11 | 21.61 | 20.80 | 20.80 | 12,890 | -0.31(-1.46%) |
Nov 16, 2020 | 20.62 | 21.35 | 20.51 | 21.11 | 10,504 | +0.87(+4.32%) |
Nov 13, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 3,009 | +0.69(+3.52%) |
Nov 12, 2020 | 20.57 | 20.57 | 19.54 | 19.55 | 11,962 | -1.12(-5.40%) |
Nov 11, 2020 | 21.50 | 21.50 | 20.56 | 20.66 | 8,512 | -1.29(-5.89%) |
Nov 10, 2020 | 21.46 | 22.51 | 21.26 | 21.96 | 10,562 | +0.94(+4.47%) |
Nov 09, 2020 | 21.40 | 22.89 | 20.71 | 21.02 | 23,921 | +0.91(+4.54%) |
Nov 06, 2020 | 20.47 | 20.93 | 20.03 | 20.10 | 9,243 | -0.35(-1.73%) |
Nov 05, 2020 | 20.64 | 21.22 | 20.20 | 20.46 | 6,953 | +0.15(+0.73%) |
Nov 04, 2020 | 20.47 | 20.69 | 20.08 | 20.31 | 3,573 | -0.60(-2.89%) |
Nov 03, 2020 | 19.94 | 20.93 | 19.86 | 20.91 | 7,593 | +1.14(+5.79%) |
Nov 02, 2020 | 19.76 | 19.77 | 19.25 | 19.77 | 7,652 | +0.73(+3.81%) |
Oct 30, 2020 | 19.87 | 20.21 | 19.04 | 19.04 | 6,771 | -1.22(-6.01%) |
Oct 29, 2020 | 19.45 | 20.66 | 18.95 | 20.26 | 8,762 | +0.81(+4.16%) |
Oct 28, 2020 | 19.70 | 19.93 | 18.84 | 19.45 | 4,754 | -0.41(-2.06%) |
Oct 27, 2020 | 20.05 | 20.08 | 19.86 | 19.86 | 4,382 | -0.47(-2.29%) |
Oct 26, 2020 | 20.47 | 20.72 | 20.23 | 20.33 | 3,305 | -0.26(-1.27%) |
Oct 23, 2020 | 21.03 | 21.35 | 20.59 | 20.59 | 6,556 | -0.20(-0.98%) |
Oct 22, 2020 | 20.47 | 21.36 | 20.47 | 20.79 | 8,799 | +0.10(+0.49%) |
Oct 21, 2020 | 20.26 | 20.69 | 20.00 | 20.69 | 4,534 | +0.41(+2.04%) |
Oct 20, 2020 | 20.00 | 20.28 | 19.83 | 20.28 | 1,805 | +0.55(+2.81%) |
Oct 19, 2020 | 20.65 | 20.66 | 19.72 | 19.72 | 7,392 | -0.87(-4.25%) |
Oct 16, 2020 | 20.22 | 21.90 | 20.22 | 20.60 | 9,351 | +0.18(+0.87%) |
Oct 15, 2020 | 19.82 | 20.46 | 19.82 | 20.42 | 3,393 | +0.73(+3.73%) |
Oct 14, 2020 | 20.05 | 20.14 | 19.69 | 19.69 | 2,166 | -0.05(-0.24%) |
Oct 13, 2020 | 20.08 | 20.08 | 19.73 | 19.73 | 1,558 | -0.43(-2.12%) |
Oct 12, 2020 | 19.94 | 20.59 | 19.62 | 20.16 | 8,791 | +0.10(+0.51%) |
Oct 09, 2020 | 20.16 | 20.42 | 20.06 | 20.06 | 2,042 | +0.13(+0.65%) |
Oct 08, 2020 | 20.37 | 20.37 | 19.93 | 19.93 | 3,151 | -0.40(-1.97%) |
Oct 07, 2020 | 20.55 | 20.55 | 19.66 | 20.33 | 4,365 | +0.63(+3.21%) |
Oct 06, 2020 | 19.65 | 19.72 | 19.43 | 19.70 | 5,004 | +0.07(+0.33%) |
Oct 05, 2020 | 18.89 | 19.63 | 18.89 | 19.63 | 4,861 | +1.15(+6.24%) |
Oct 02, 2020 | 18.09 | 19.34 | 18.09 | 18.48 | 4,406 | +0.47(+2.58%) |