Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.04 | 30.28 | 29.86 | 30.06 | 796,159 | -0.13(-0.42%) |
Aug 30, 2021 | 30.05 | 30.26 | 29.89 | 30.19 | 819,810 | +0.25(+0.82%) |
Aug 27, 2021 | 29.56 | 29.98 | 29.56 | 29.94 | 712,971 | +0.45(+1.53%) |
Aug 26, 2021 | 29.59 | 29.73 | 29.45 | 29.49 | 592,804 | -0.05(-0.17%) |
Aug 25, 2021 | 29.50 | 29.69 | 29.41 | 29.54 | 551,920 | +0.06(+0.20%) |
Aug 24, 2021 | 29.30 | 29.50 | 29.21 | 29.48 | 660,647 | +0.39(+1.35%) |
Aug 23, 2021 | 28.72 | 29.14 | 28.69 | 29.09 | 840,701 | +0.48(+1.68%) |
Aug 20, 2021 | 28.42 | 28.67 | 28.35 | 28.61 | 663,139 | +0.29(+1.01%) |
Aug 19, 2021 | 28.24 | 28.48 | 28.14 | 28.32 | 671,547 | -0.02(-0.07%) |
Aug 18, 2021 | 28.45 | 28.64 | 28.31 | 28.34 | 559,291 | -0.07(-0.24%) |
Aug 17, 2021 | 28.35 | 28.47 | 28.17 | 28.41 | 1,057,200 | -0.21(-0.72%) |
Aug 16, 2021 | 28.71 | 28.71 | 28.23 | 28.62 | 1,403,605 | -0.22(-0.75%) |
Aug 13, 2021 | 28.92 | 28.95 | 28.73 | 28.83 | 1,495,692 | -0.02(-0.07%) |
Aug 12, 2021 | 28.47 | 28.85 | 28.41 | 28.85 | 1,281,703 | +0.29(+1.03%) |
Aug 11, 2021 | 28.78 | 28.78 | 28.32 | 28.56 | 1,460,324 | -0.07(-0.24%) |
Aug 10, 2021 | 29.07 | 29.14 | 28.49 | 28.63 | 958,049 | -0.29(-0.99%) |
Aug 09, 2021 | 28.85 | 28.99 | 28.67 | 28.91 | 838,282 | +0.12(+0.41%) |
Aug 06, 2021 | 28.72 | 29.02 | 28.57 | 28.79 | 834,733 | +0.15(+0.51%) |
Aug 05, 2021 | 28.40 | 28.70 | 28.23 | 28.65 | 1,570,238 | +0.09(+0.31%) |
Aug 04, 2021 | 28.33 | 28.62 | 28.23 | 28.56 | 2,077,093 | +0.39(+1.40%) |
Aug 03, 2021 | 28.23 | 28.42 | 27.93 | 28.16 | 1,916,317 | -0.01(-0.04%) |
Aug 02, 2021 | 28.18 | 28.33 | 27.80 | 28.17 | 620,003 | +0.10(+0.35%) |
Jul 30, 2021 | 28.04 | 28.37 | 28.04 | 28.08 | 423,971 | -0.19(-0.66%) |
Jul 29, 2021 | 28.30 | 28.51 | 28.20 | 28.26 | 574,311 | +0.07(+0.24%) |
Jul 28, 2021 | 27.92 | 28.26 | 27.85 | 28.19 | 1,183,943 | +0.36(+1.31%) |
Jul 27, 2021 | 28.19 | 28.21 | 27.37 | 27.83 | 1,358,608 | -0.38(-1.36%) |
Jul 26, 2021 | 28.34 | 28.39 | 28.11 | 28.21 | 511,934 | -0.22(-0.76%) |
Jul 23, 2021 | 28.37 | 28.44 | 28.12 | 28.43 | 611,532 | +0.18(+0.63%) |
Jul 22, 2021 | 28.11 | 28.34 | 28.11 | 28.25 | 555,982 | +0.17(+0.59%) |
Jul 21, 2021 | 27.86 | 28.09 | 27.67 | 28.09 | 731,676 | +0.14(+0.49%) |
Jul 20, 2021 | 27.50 | 28.14 | 27.40 | 27.95 | 1,060,975 | +0.55(+2.01%) |
Jul 19, 2021 | 26.98 | 27.43 | 26.91 | 27.40 | 921,322 | +0.05(+0.18%) |
Jul 16, 2021 | 27.49 | 27.56 | 27.24 | 27.35 | 778,227 | +0.03(+0.11%) |
Jul 15, 2021 | 27.62 | 27.80 | 27.14 | 27.32 | 936,779 | -0.43(-1.56%) |
Jul 14, 2021 | 28.46 | 28.46 | 27.72 | 27.75 | 755,190 | -0.41(-1.47%) |
Jul 13, 2021 | 28.15 | 28.54 | 28.11 | 28.16 | 1,320,922 | -0.11(-0.38%) |
Jul 12, 2021 | 28.57 | 28.76 | 28.18 | 28.27 | 1,193,055 | -0.20(-0.69%) |
Jul 09, 2021 | 28.25 | 28.50 | 28.09 | 28.47 | 567,616 | +0.18(+0.63%) |
Jul 08, 2021 | 27.89 | 28.40 | 27.81 | 28.29 | 1,114,328 | -0.29(-1.03%) |
Jul 07, 2021 | 28.88 | 28.98 | 28.42 | 28.59 | 1,675,520 | -0.11(-0.38%) |
Jul 06, 2021 | 28.35 | 28.73 | 28.24 | 28.70 | 881,041 | +0.42(+1.49%) |
Jul 02, 2021 | 28.27 | 28.38 | 28.14 | 28.27 | 840,001 | +0.25(+0.88%) |
Jul 01, 2021 | 28.07 | 28.24 | 27.79 | 28.03 | 1,060,177 | -0.03(-0.11%) |
Jun 30, 2021 | 28.49 | 28.49 | 28.03 | 28.06 | 1,117,607 | -0.47(-1.65%) |
Jun 29, 2021 | 28.40 | 28.55 | 28.26 | 28.53 | 1,228,706 | +0.14(+0.48%) |
Jun 28, 2021 | 28.20 | 28.50 | 28.19 | 28.39 | 857,617 | +0.25(+0.87%) |
Jun 25, 2021 | 28.10 | 28.16 | 27.78 | 28.14 | 922,849 | +0.10(+0.35%) |
Jun 24, 2021 | 28.08 | 28.27 | 27.93 | 28.05 | 900,611 | +0.16(+0.56%) |
Jun 23, 2021 | 27.90 | 28.06 | 27.79 | 27.89 | 955,179 | +0.05(+0.18%) |
Jun 22, 2021 | 27.61 | 27.85 | 27.45 | 27.84 | 1,008,203 | +0.25(+0.89%) |
Jun 21, 2021 | 27.65 | 27.72 | 27.14 | 27.59 | 1,172,967 | +0.02(+0.07%) |
Jun 18, 2021 | 27.20 | 27.75 | 27.20 | 27.57 | 1,124,844 | +0.10(+0.36%) |
Jun 17, 2021 | 26.79 | 27.60 | 26.72 | 27.48 | 1,182,646 | +0.54(+2.01%) |
Jun 16, 2021 | 26.85 | 27.19 | 26.59 | 26.94 | 659,114 | +0.06(+0.22%) |
Jun 15, 2021 | 27.18 | 27.22 | 26.81 | 26.88 | 531,364 | -0.29(-1.08%) |
Jun 14, 2021 | 26.94 | 27.26 | 26.84 | 27.17 | 820,079 | +0.32(+1.21%) |
Jun 11, 2021 | 26.57 | 26.86 | 26.47 | 26.85 | 706,569 | +0.30(+1.15%) |
Jun 10, 2021 | 26.01 | 26.57 | 25.96 | 26.54 | 558,978 | +0.47(+1.81%) |
Jun 09, 2021 | 26.24 | 26.41 | 26.05 | 26.07 | 385,290 | -0.06(-0.23%) |
Jun 08, 2021 | 26.02 | 26.22 | 25.86 | 26.13 | 615,843 | +0.22(+0.83%) |
Jun 07, 2021 | 25.53 | 25.94 | 25.42 | 25.91 | 632,989 | +0.39(+1.54%) |
Jun 04, 2021 | 25.50 | 25.61 | 25.34 | 25.52 | 569,559 | +0.27(+1.05%) |
Jun 03, 2021 | 25.46 | 25.60 | 25.23 | 25.26 | 738,722 | -0.49(-1.91%) |
Jun 02, 2021 | 25.63 | 25.82 | 25.57 | 25.75 | 619,662 | +0.13(+0.50%) |
Jun 01, 2021 | 25.87 | 25.89 | 25.43 | 25.62 | 596,580 | -0.09(-0.34%) |
May 28, 2021 | 25.80 | 26.02 | 25.70 | 25.71 | 383,256 | +0.05(+0.19%) |
May 27, 2021 | 25.66 | 25.82 | 25.26 | 25.66 | 794,002 | -0.16(-0.61%) |
May 26, 2021 | 25.65 | 25.96 | 25.65 | 25.82 | 468,297 | +0.33(+1.31%) |
May 25, 2021 | 25.69 | 25.73 | 25.43 | 25.48 | 590,518 | -0.10(-0.38%) |
May 24, 2021 | 25.43 | 25.68 | 25.39 | 25.58 | 611,932 | +0.32(+1.28%) |
May 21, 2021 | 25.46 | 25.52 | 25.24 | 25.26 | 545,800 | -0.04(-0.16%) |
May 20, 2021 | 24.98 | 25.45 | 24.93 | 25.30 | 824,088 | +0.57(+2.31%) |
May 19, 2021 | 24.30 | 24.77 | 24.22 | 24.73 | 808,653 | +0.00(+0.00%) |
May 18, 2021 | 24.71 | 25.01 | 24.56 | 24.73 | 831,910 | +0.13(+0.52%) |
May 17, 2021 | 24.60 | 24.74 | 24.30 | 24.60 | 795,415 | -0.07(-0.28%) |
May 14, 2021 | 24.22 | 24.72 | 24.14 | 24.67 | 747,139 | +0.60(+2.49%) |
May 13, 2021 | 24.48 | 24.64 | 23.76 | 24.07 | 1,182,647 | -0.33(-1.37%) |
May 12, 2021 | 24.66 | 24.87 | 24.21 | 24.40 | 1,855,551 | -0.58(-2.32%) |
May 11, 2021 | 23.82 | 25.09 | 23.79 | 24.98 | 2,917,572 | +0.29(+1.19%) |
May 10, 2021 | 24.94 | 24.94 | 24.49 | 24.69 | 965,683 | -0.25(-0.99%) |
May 07, 2021 | 25.10 | 25.30 | 24.81 | 24.93 | 874,722 | +0.11(+0.44%) |
May 06, 2021 | 25.17 | 25.17 | 24.51 | 24.82 | 1,284,002 | -0.51(-2.02%) |
May 05, 2021 | 25.75 | 25.87 | 25.20 | 25.33 | 948,956 | -0.20(-0.77%) |
May 04, 2021 | 25.86 | 25.86 | 25.06 | 25.53 | 1,784,287 | -0.63(-2.40%) |
May 03, 2021 | 26.89 | 26.89 | 26.12 | 26.16 | 639,659 | -0.59(-2.20%) |
Apr 30, 2021 | 26.86 | 27.17 | 26.65 | 26.75 | 522,938 | -0.28(-1.02%) |
Apr 29, 2021 | 27.66 | 27.66 | 26.76 | 27.02 | 775,693 | -0.50(-1.82%) |
Apr 28, 2021 | 27.68 | 27.70 | 27.30 | 27.53 | 452,513 | +0.02(+0.07%) |
Apr 27, 2021 | 27.75 | 27.76 | 27.41 | 27.51 | 819,219 | -0.12(-0.43%) |
Apr 26, 2021 | 27.11 | 27.69 | 27.08 | 27.62 | 1,155,896 | +0.91(+3.42%) |
Apr 23, 2021 | 26.45 | 26.75 | 26.44 | 26.71 | 791,072 | +0.37(+1.42%) |
Apr 22, 2021 | 26.35 | 26.77 | 26.26 | 26.34 | 1,741,053 | +0.05(+0.19%) |
Apr 21, 2021 | 25.92 | 26.35 | 25.83 | 26.29 | 531,398 | +0.17(+0.64%) |
Apr 20, 2021 | 26.46 | 26.69 | 26.00 | 26.12 | 646,632 | -0.41(-1.56%) |
Apr 19, 2021 | 26.77 | 26.98 | 26.36 | 26.53 | 658,547 | -0.33(-1.24%) |
Apr 16, 2021 | 27.10 | 27.10 | 26.69 | 26.87 | 550,514 | -0.20(-0.73%) |
Apr 15, 2021 | 26.91 | 27.08 | 26.77 | 27.06 | 540,429 | +0.43(+1.62%) |
Apr 14, 2021 | 27.11 | 27.32 | 26.56 | 26.63 | 819,324 | -0.33(-1.24%) |
Apr 13, 2021 | 26.62 | 27.05 | 26.58 | 26.97 | 738,473 | +0.51(+1.93%) |
Apr 12, 2021 | 26.33 | 26.56 | 26.12 | 26.45 | 445,419 | +0.10(+0.37%) |
Apr 09, 2021 | 26.33 | 26.40 | 25.99 | 26.36 | 577,582 | -0.04(-0.15%) |
Apr 08, 2021 | 26.25 | 26.56 | 26.25 | 26.40 | 574,834 | +0.36(+1.40%) |
Apr 07, 2021 | 26.30 | 26.39 | 25.98 | 26.03 | 630,042 | -0.31(-1.19%) |
Apr 06, 2021 | 26.19 | 26.53 | 25.98 | 26.35 | 456,812 | +0.19(+0.71%) |
Apr 05, 2021 | 26.24 | 26.24 | 25.86 | 26.16 | 1,216,793 | +0.16(+0.60%) |
Apr 01, 2021 | 25.70 | 26.21 | 25.70 | 26.00 | 1,279,005 | +0.71(+2.80%) |
Mar 31, 2021 | 24.85 | 25.50 | 24.85 | 25.30 | 947,039 | +0.57(+2.31%) |
Mar 30, 2021 | 24.58 | 24.78 | 24.32 | 24.73 | 916,880 | -0.03(-0.12%) |
Mar 29, 2021 | 25.06 | 25.26 | 24.55 | 24.75 | 941,761 | -0.42(-1.68%) |
Mar 26, 2021 | 24.93 | 25.19 | 24.52 | 25.18 | 907,281 | +0.32(+1.30%) |
Mar 25, 2021 | 24.73 | 24.97 | 24.39 | 24.85 | 1,078,148 | -0.13(-0.51%) |
Mar 24, 2021 | 26.03 | 26.03 | 24.92 | 24.98 | 1,316,894 | -0.92(-3.57%) |
Mar 23, 2021 | 25.97 | 26.18 | 25.84 | 25.90 | 1,032,529 | +0.00(+0.00%) |
Mar 22, 2021 | 25.53 | 26.07 | 25.52 | 25.90 | 877,763 | +0.47(+1.85%) |
Mar 19, 2021 | 25.29 | 25.57 | 24.98 | 25.43 | 2,665,163 | +0.29(+1.17%) |
Mar 18, 2021 | 25.93 | 25.93 | 25.03 | 25.14 | 991,407 | -1.15(-4.37%) |
Mar 17, 2021 | 25.92 | 26.51 | 25.59 | 26.29 | 1,085,443 | +0.07(+0.26%) |
Mar 16, 2021 | 26.57 | 26.68 | 25.98 | 26.22 | 1,070,171 | -0.12(-0.45%) |
Mar 15, 2021 | 26.09 | 26.38 | 25.85 | 26.34 | 953,872 | +0.23(+0.87%) |
Mar 12, 2021 | 26.04 | 26.14 | 25.52 | 26.11 | 884,792 | -0.20(-0.75%) |
Mar 11, 2021 | 25.90 | 26.42 | 25.78 | 26.31 | 1,147,399 | +0.97(+3.84%) |
Mar 10, 2021 | 26.05 | 26.25 | 25.26 | 25.33 | 1,601,744 | -0.22(-0.85%) |
Mar 09, 2021 | 25.18 | 25.76 | 25.07 | 25.55 | 1,547,242 | +1.22(+5.01%) |
Mar 08, 2021 | 25.03 | 25.37 | 24.31 | 24.33 | 1,917,142 | -0.69(-2.75%) |
Mar 05, 2021 | 25.06 | 25.07 | 23.72 | 25.02 | 3,093,771 | +0.24(+0.95%) |
Mar 04, 2021 | 25.24 | 25.54 | 24.26 | 24.78 | 3,385,595 | -0.60(-2.36%) |
Mar 03, 2021 | 26.58 | 26.58 | 25.28 | 25.38 | 3,094,778 | -1.31(-4.90%) |
Mar 02, 2021 | 27.41 | 27.52 | 26.68 | 26.69 | 1,111,906 | -0.67(-2.44%) |
Mar 01, 2021 | 27.02 | 27.43 | 26.88 | 27.36 | 916,245 | +0.79(+2.96%) |
Feb 26, 2021 | 26.81 | 27.02 | 26.18 | 26.57 | 2,186,388 | -0.06(-0.22%) |
Feb 25, 2021 | 27.53 | 27.78 | 26.46 | 26.63 | 1,536,858 | -1.10(-3.97%) |
Feb 24, 2021 | 27.46 | 27.78 | 27.00 | 27.73 | 1,373,595 | +0.08(+0.28%) |
Feb 23, 2021 | 26.98 | 27.69 | 26.27 | 27.65 | 1,973,833 | -0.34(-1.23%) |
Feb 22, 2021 | 28.70 | 28.70 | 27.93 | 28.00 | 1,292,025 | -0.97(-3.36%) |
Feb 19, 2021 | 28.99 | 29.25 | 28.90 | 28.97 | 765,836 | +0.18(+0.61%) |
Feb 18, 2021 | 28.71 | 28.98 | 28.46 | 28.79 | 1,107,152 | -0.20(-0.68%) |
Feb 17, 2021 | 28.84 | 28.99 | 28.48 | 28.99 | 2,417,645 | -0.05(-0.17%) |
Feb 16, 2021 | 29.59 | 29.63 | 28.81 | 29.04 | 1,427,211 | -0.34(-1.17%) |
Feb 12, 2021 | 29.18 | 29.38 | 29.02 | 29.38 | 864,949 | +0.09(+0.30%) |
Feb 11, 2021 | 29.53 | 29.61 | 29.06 | 29.29 | 881,205 | -0.17(-0.57%) |
Feb 10, 2021 | 29.80 | 29.89 | 29.15 | 29.46 | 1,321,807 | -0.18(-0.60%) |
Feb 09, 2021 | 29.38 | 29.72 | 29.24 | 29.64 | 964,438 | +0.37(+1.28%) |
Feb 08, 2021 | 29.33 | 29.50 | 29.11 | 29.27 | 1,085,918 | +0.23(+0.78%) |
Feb 05, 2021 | 28.80 | 29.10 | 28.70 | 29.04 | 1,048,624 | +0.39(+1.37%) |
Feb 04, 2021 | 28.49 | 28.67 | 28.32 | 28.65 | 1,194,261 | +0.34(+1.22%) |
Feb 03, 2021 | 28.66 | 28.66 | 28.16 | 28.30 | 1,455,945 | -0.14(-0.48%) |
Feb 02, 2021 | 28.01 | 28.52 | 27.99 | 28.44 | 1,637,154 | +0.68(+2.44%) |
Feb 01, 2021 | 27.32 | 27.84 | 27.12 | 27.76 | 1,406,031 | +0.73(+2.69%) |
Jan 29, 2021 | 27.30 | 27.43 | 26.78 | 27.03 | 1,695,402 | -0.37(-1.36%) |
Jan 28, 2021 | 27.33 | 27.72 | 27.13 | 27.41 | 1,365,476 | +0.17(+0.61%) |
Jan 27, 2021 | 27.30 | 27.83 | 26.83 | 27.24 | 1,764,305 | -0.38(-1.39%) |
Jan 26, 2021 | 28.05 | 28.10 | 27.58 | 27.62 | 1,217,909 | -0.36(-1.30%) |
Jan 25, 2021 | 28.36 | 28.64 | 27.50 | 27.99 | 1,556,820 | -0.12(-0.42%) |
Jan 22, 2021 | 27.90 | 28.14 | 27.87 | 28.11 | 764,004 | +0.12(+0.42%) |
Jan 21, 2021 | 28.11 | 28.23 | 27.88 | 27.99 | 1,036,999 | -0.04(-0.14%) |
Jan 20, 2021 | 27.95 | 28.14 | 27.83 | 28.03 | 1,981,748 | +0.52(+1.89%) |
Jan 19, 2021 | 27.32 | 27.55 | 27.14 | 27.51 | 1,565,412 | +0.45(+1.67%) |
Jan 15, 2021 | 27.27 | 27.56 | 27.01 | 27.05 | 801,045 | -0.23(-0.83%) |
Jan 14, 2021 | 27.37 | 27.59 | 27.20 | 27.28 | 793,968 | +0.14(+0.51%) |
Jan 13, 2021 | 27.26 | 27.45 | 27.11 | 27.14 | 889,439 | -0.11(-0.40%) |
Jan 12, 2021 | 27.24 | 27.30 | 26.93 | 27.25 | 874,620 | +0.10(+0.36%) |
Jan 11, 2021 | 27.22 | 27.47 | 26.83 | 27.15 | 1,194,942 | -0.31(-1.14%) |
Jan 08, 2021 | 27.23 | 27.68 | 27.23 | 27.47 | 1,588,047 | +0.46(+1.71%) |
Jan 07, 2021 | 26.48 | 27.05 | 26.44 | 27.00 | 1,538,126 | +0.77(+2.92%) |
Jan 06, 2021 | 26.64 | 26.69 | 26.20 | 26.24 | 1,901,556 | -0.78(-2.87%) |
Jan 05, 2021 | 26.84 | 27.15 | 26.82 | 27.01 | 3,073,551 | +0.14(+0.51%) |
Jan 04, 2021 | 27.54 | 27.55 | 26.40 | 26.88 | 1,473,956 | -0.54(-1.97%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 855,659 | -0.08(-0.29%) | |
Dec 30, 2020 | 27.58 | 27.65 | 27.41 | 27.50 | 855,659 | +0.07(+0.25%) |
Dec 29, 2020 | 27.83 | 27.84 | 27.25 | 27.43 | 1,298,900 | -0.24(-0.85%) |
Dec 28, 2020 | 28.34 | 28.45 | 27.64 | 27.66 | 1,513,795 | -0.45(-1.61%) |
Dec 24, 2020 | 28.34 | 28.45 | 28.02 | 28.12 | 756,271 | -0.17(-0.59%) |
Dec 23, 2020 | 28.76 | 28.79 | 28.25 | 28.28 | 1,305,381 | -0.42(-1.47%) |
Dec 22, 2020 | 27.83 | 28.71 | 27.83 | 28.71 | 2,666,866 | +0.90(+3.25%) |
Dec 21, 2020 | 27.50 | 27.82 | 27.27 | 27.80 | 1,287,007 | -0.02(-0.07%) |
Dec 18, 2020 | 27.44 | 27.82 | 27.29 | 27.82 | 1,719,214 | +0.50(+1.83%) |
Dec 17, 2020 | 26.77 | 27.37 | 26.75 | 27.32 | 1,650,511 | +0.83(+3.12%) |
Dec 16, 2020 | 26.25 | 26.59 | 26.25 | 26.49 | 1,169,637 | +0.33(+1.28%) |
Dec 15, 2020 | 26.32 | 26.39 | 26.02 | 26.16 | 805,825 | -0.02(-0.08%) |
Dec 14, 2020 | 26.07 | 26.37 | 25.98 | 26.18 | 1,529,410 | +0.37(+1.45%) |
Dec 11, 2020 | 25.59 | 25.89 | 25.42 | 25.81 | 715,160 | +0.09(+0.34%) |
Dec 10, 2020 | 24.92 | 25.78 | 24.90 | 25.72 | 1,052,992 | +0.50(+1.99%) |
Dec 09, 2020 | 26.02 | 26.02 | 25.03 | 25.22 | 1,695,528 | -0.78(-2.99%) |
Dec 08, 2020 | 25.71 | 26.04 | 25.65 | 25.99 | 1,178,562 | +0.43(+1.69%) |
Dec 07, 2020 | 25.57 | 25.64 | 25.48 | 25.56 | 1,221,562 | +0.09(+0.35%) |
Dec 04, 2020 | 25.38 | 25.68 | 25.35 | 25.47 | 1,255,601 | +0.15(+0.58%) |
Dec 03, 2020 | 25.11 | 25.63 | 25.11 | 25.32 | 1,629,931 | +0.41(+1.66%) |
Dec 02, 2020 | 24.84 | 24.93 | 24.47 | 24.91 | 2,249,982 | -0.28(-1.13%) |
Dec 01, 2020 | 25.41 | 25.41 | 24.94 | 25.20 | 1,363,497 | -0.24(-0.93%) |
Nov 30, 2020 | 25.54 | 25.54 | 24.91 | 25.43 | 1,572,490 | +0.08(+0.31%) |
Nov 27, 2020 | 25.18 | 25.42 | 25.05 | 25.35 | 1,386,565 | +0.43(+1.74%) |
Nov 25, 2020 | 24.56 | 24.97 | 24.55 | 24.92 | 3,137,528 | +0.48(+1.97%) |
Nov 24, 2020 | 24.62 | 24.63 | 24.33 | 24.44 | 1,334,482 | +0.04(+0.16%) |
Nov 23, 2020 | 24.45 | 24.55 | 24.11 | 24.40 | 1,139,418 | +0.01(+0.04%) |
Nov 20, 2020 | 24.37 | 24.63 | 24.21 | 24.39 | 1,233,926 | +0.08(+0.32%) |
Nov 19, 2020 | 23.91 | 24.45 | 23.83 | 24.31 | 1,198,697 | +0.41(+1.73%) |
Nov 18, 2020 | 23.98 | 24.14 | 23.77 | 23.90 | 1,179,234 | -0.08(-0.33%) |
Nov 17, 2020 | 23.79 | 24.02 | 23.62 | 23.98 | 1,473,514 | +0.29(+1.20%) |
Nov 16, 2020 | 23.69 | 23.76 | 23.44 | 23.69 | 1,510,093 | -0.10(-0.41%) |
Nov 13, 2020 | 24.08 | 24.11 | 23.62 | 23.79 | 1,310,449 | -0.15(-0.62%) |
Nov 12, 2020 | 24.04 | 24.30 | 23.82 | 23.94 | 850,630 | +0.13(+0.54%) |
Nov 11, 2020 | 23.44 | 23.93 | 23.39 | 23.81 | 1,298,617 | +0.79(+3.41%) |
Nov 10, 2020 | 23.59 | 23.71 | 22.52 | 23.02 | 1,903,378 | -0.84(-3.50%) |
Nov 09, 2020 | 24.69 | 24.81 | 23.84 | 23.86 | 2,508,218 | -1.24(-4.93%) |
Nov 06, 2020 | 25.04 | 25.20 | 24.70 | 25.10 | 1,704,255 | -0.05(-0.20%) |
Nov 05, 2020 | 25.17 | 25.21 | 24.87 | 25.15 | 2,299,331 | +0.65(+2.65%) |
Nov 04, 2020 | 23.96 | 24.61 | 23.88 | 24.50 | 1,585,141 | +1.32(+5.68%) |
Nov 03, 2020 | 22.97 | 23.34 | 22.83 | 23.18 | 1,277,273 | +0.38(+1.68%) |
Nov 02, 2020 | 23.21 | 23.34 | 22.47 | 22.80 | 1,318,652 | -0.25(-1.07%) |
Oct 30, 2020 | 23.60 | 23.68 | 22.84 | 23.04 | 1,226,091 | -0.76(-3.18%) |
Oct 29, 2020 | 24.04 | 24.17 | 23.67 | 23.80 | 1,005,906 | -0.10(-0.41%) |
Oct 28, 2020 | 24.35 | 24.35 | 23.72 | 23.90 | 1,283,708 | -0.78(-3.15%) |
Oct 27, 2020 | 24.65 | 24.88 | 24.56 | 24.68 | 1,190,714 | +0.19(+0.76%) |
Oct 26, 2020 | 24.77 | 25.06 | 24.15 | 24.49 | 1,280,370 | -0.36(-1.46%) |
Oct 23, 2020 | 24.76 | 24.88 | 24.44 | 24.85 | 868,104 | +0.17(+0.68%) |
Oct 22, 2020 | 24.76 | 24.88 | 24.24 | 24.69 | 1,297,599 | -0.01(-0.04%) |
Oct 21, 2020 | 25.16 | 25.33 | 24.63 | 24.70 | 1,442,182 | -0.47(-1.87%) |
Oct 20, 2020 | 25.65 | 25.75 | 25.15 | 25.17 | 1,320,908 | -0.37(-1.46%) |
Oct 19, 2020 | 25.93 | 26.14 | 25.46 | 25.54 | 1,511,971 | -0.16(-0.61%) |
Oct 16, 2020 | 25.79 | 25.92 | 25.62 | 25.70 | 921,120 | +0.14(+0.54%) |
Oct 15, 2020 | 25.04 | 25.58 | 24.93 | 25.56 | 1,134,368 | +0.02(+0.08%) |
Oct 14, 2020 | 26.06 | 26.10 | 25.29 | 25.54 | 2,254,517 | -0.37(-1.44%) |
Oct 13, 2020 | 25.62 | 26.00 | 25.62 | 25.91 | 1,223,922 | +0.37(+1.46%) |
Oct 12, 2020 | 25.63 | 25.73 | 25.31 | 25.54 | 1,490,803 | +0.30(+1.21%) |
Oct 09, 2020 | 24.91 | 25.27 | 24.86 | 25.24 | 1,501,247 | +0.53(+2.15%) |
Oct 08, 2020 | 24.91 | 24.96 | 24.61 | 24.71 | 1,215,691 | +0.08(+0.32%) |
Oct 07, 2020 | 24.43 | 24.75 | 24.34 | 24.63 | 1,194,313 | +0.50(+2.08%) |
Oct 06, 2020 | 24.27 | 24.56 | 23.96 | 24.13 | 1,470,749 | -0.10(-0.41%) |
Oct 05, 2020 | 24.13 | 24.23 | 23.86 | 24.22 | 713,656 | +0.32(+1.36%) |
Oct 02, 2020 | 23.77 | 24.32 | 23.70 | 23.90 | 1,584,994 | -0.04(-0.16%) |
Oct 01, 2020 | 23.77 | 24.04 | 23.62 | 23.94 | 1,130,242 | +0.46(+1.97%) |
Sep 30, 2020 | 23.50 | 23.75 | 23.31 | 23.48 | 1,032,050 | +0.06(+0.25%) |
Sep 29, 2020 | 23.43 | 23.60 | 23.31 | 23.42 | 1,432,182 | +0.01(+0.04%) |
Sep 28, 2020 | 23.51 | 23.66 | 23.17 | 23.41 | 991,151 | +0.26(+1.10%) |
Sep 25, 2020 | 22.56 | 23.23 | 22.49 | 23.15 | 1,387,480 | +0.69(+3.06%) |
Sep 24, 2020 | 22.45 | 22.74 | 22.15 | 22.46 | 1,108,819 | -0.25(-1.08%) |
Sep 23, 2020 | 23.11 | 23.47 | 22.66 | 22.71 | 2,181,308 | -0.43(-1.87%) |
Sep 22, 2020 | 22.91 | 23.19 | 22.48 | 23.14 | 1,807,773 | +0.48(+2.13%) |
Sep 21, 2020 | 21.89 | 22.67 | 21.83 | 22.66 | 1,212,940 | +0.46(+2.08%) |
Sep 18, 2020 | 22.23 | 22.33 | 21.69 | 22.20 | 1,360,921 | +0.20(+0.89%) |
Sep 17, 2020 | 21.85 | 22.02 | 21.56 | 22.00 | 743,848 | -0.29(-1.28%) |
Sep 16, 2020 | 22.53 | 22.74 | 22.29 | 22.29 | 1,178,518 | -0.12(-0.53%) |
Sep 15, 2020 | 22.44 | 22.54 | 22.12 | 22.41 | 1,180,751 | +0.22(+0.97%) |
Sep 14, 2020 | 22.10 | 22.31 | 21.93 | 22.19 | 807,769 | +0.40(+1.85%) |
Sep 11, 2020 | 22.25 | 22.40 | 21.49 | 21.79 | 881,129 | -0.38(-1.73%) |
Sep 10, 2020 | 22.80 | 23.06 | 22.04 | 22.17 | 1,700,077 | -0.37(-1.66%) |
Sep 09, 2020 | 22.42 | 22.74 | 22.13 | 22.54 | 2,155,318 | +0.55(+2.50%) |
Sep 08, 2020 | 21.83 | 22.47 | 21.72 | 21.99 | 1,757,928 | -0.64(-2.82%) |
Sep 04, 2020 | 23.23 | 23.45 | 21.67 | 22.63 | 3,593,610 | -0.82(-3.48%) |
Sep 03, 2020 | 24.47 | 24.48 | 23.17 | 23.45 | 3,068,807 | -1.59(-6.36%) |
Sep 02, 2020 | 25.60 | 25.61 | 24.61 | 25.04 | 2,522,981 | -0.40(-1.58%) |