Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.50 | 45.27 | 44.39 | 44.95 | 1,951,790 | +0.32(+0.73%) |
Jun 29, 2021 | 45.58 | 45.83 | 44.57 | 44.63 | 3,840,604 | -0.67(-1.47%) |
Jun 28, 2021 | 45.68 | 45.68 | 44.96 | 45.30 | 2,925,376 | -0.48(-1.04%) |
Jun 25, 2021 | 45.93 | 46.33 | 45.68 | 45.77 | 6,368,567 | -0.01(-0.02%) |
Jun 24, 2021 | 45.66 | 45.94 | 45.12 | 45.78 | 2,589,998 | +0.51(+1.14%) |
Jun 23, 2021 | 44.63 | 45.50 | 44.56 | 45.27 | 3,012,593 | +0.76(+1.70%) |
Jun 22, 2021 | 45.07 | 45.20 | 44.39 | 44.51 | 4,837,634 | -0.79(-1.75%) |
Jun 21, 2021 | 45.08 | 45.41 | 44.75 | 45.31 | 3,702,531 | +0.65(+1.45%) |
Jun 18, 2021 | 44.49 | 44.95 | 43.95 | 44.66 | 9,489,369 | -0.70(-1.55%) |
Jun 17, 2021 | 47.89 | 48.02 | 44.90 | 45.36 | 5,487,928 | -2.40(-5.02%) |
Jun 16, 2021 | 48.19 | 48.25 | 47.29 | 47.76 | 3,856,170 | -0.79(-1.63%) |
Jun 15, 2021 | 48.18 | 48.69 | 47.86 | 48.55 | 3,982,791 | +0.38(+0.79%) |
Jun 14, 2021 | 49.18 | 49.38 | 48.04 | 48.17 | 4,509,055 | -1.24(-2.52%) |
Jun 11, 2021 | 49.09 | 49.45 | 48.98 | 49.42 | 3,897,788 | +0.74(+1.52%) |
Jun 10, 2021 | 49.94 | 50.15 | 48.58 | 48.68 | 3,887,730 | -0.65(-1.32%) |
Jun 09, 2021 | 49.58 | 49.81 | 48.98 | 49.33 | 3,128,746 | -0.51(-1.03%) |
Jun 08, 2021 | 49.34 | 50.03 | 48.97 | 49.84 | 3,577,626 | +0.21(+0.42%) |
Jun 07, 2021 | 50.01 | 50.16 | 49.45 | 49.64 | 2,246,003 | -0.23(-0.47%) |
Jun 04, 2021 | 49.83 | 50.03 | 49.32 | 49.87 | 2,254,628 | +0.14(+0.27%) |
Jun 03, 2021 | 50.05 | 50.07 | 49.35 | 49.73 | 5,780,469 | -0.47(-0.93%) |
Jun 02, 2021 | 50.86 | 51.06 | 49.55 | 50.20 | 4,606,091 | -0.44(-0.87%) |
Jun 01, 2021 | 49.87 | 50.72 | 49.77 | 50.65 | 4,229,787 | +1.30(+2.63%) |
May 28, 2021 | 49.39 | 49.61 | 48.64 | 49.35 | 4,054,893 | -0.05(-0.11%) |
May 27, 2021 | 49.05 | 49.50 | 48.68 | 49.40 | 7,837,958 | +1.19(+2.47%) |
May 26, 2021 | 47.80 | 48.37 | 47.80 | 48.21 | 4,201,665 | +0.33(+0.70%) |
May 25, 2021 | 48.32 | 49.08 | 47.83 | 47.88 | 4,198,452 | -0.39(-0.80%) |
May 24, 2021 | 48.17 | 48.64 | 47.80 | 48.26 | 3,474,964 | +0.34(+0.72%) |
May 21, 2021 | 47.84 | 48.62 | 47.66 | 47.92 | 3,790,860 | +0.37(+0.78%) |
May 20, 2021 | 48.08 | 48.35 | 47.19 | 47.55 | 4,736,191 | -0.58(-1.20%) |
May 19, 2021 | 47.12 | 48.13 | 46.42 | 48.13 | 3,282,173 | -0.32(-0.65%) |
May 18, 2021 | 49.17 | 49.58 | 48.39 | 48.44 | 2,836,179 | -0.42(-0.87%) |
May 17, 2021 | 48.47 | 48.98 | 48.26 | 48.87 | 3,012,737 | +0.16(+0.33%) |
May 14, 2021 | 47.89 | 48.79 | 47.81 | 48.71 | 1,918,444 | +1.13(+2.37%) |
May 13, 2021 | 46.14 | 47.89 | 46.14 | 47.58 | 4,072,948 | +1.38(+2.99%) |
May 12, 2021 | 47.48 | 47.96 | 46.02 | 46.20 | 4,363,331 | -1.11(-2.35%) |
May 11, 2021 | 47.46 | 48.08 | 46.86 | 47.31 | 3,764,739 | -1.10(-2.27%) |
May 10, 2021 | 49.16 | 49.73 | 48.40 | 48.41 | 2,948,127 | -0.39(-0.79%) |
May 07, 2021 | 47.25 | 48.83 | 47.08 | 48.80 | 3,634,651 | +1.06(+2.21%) |
May 06, 2021 | 47.69 | 47.91 | 46.90 | 47.74 | 3,647,024 | +0.29(+0.61%) |
May 05, 2021 | 47.11 | 47.71 | 46.44 | 47.45 | 5,378,318 | +1.12(+2.41%) |
May 04, 2021 | 46.01 | 46.71 | 45.75 | 46.33 | 4,430,845 | -0.02(-0.04%) |
May 03, 2021 | 46.93 | 47.07 | 46.10 | 46.35 | 3,706,894 | -0.05(-0.12%) |
Apr 30, 2021 | 46.35 | 46.65 | 46.02 | 46.41 | 3,924,406 | -0.22(-0.46%) |
Apr 29, 2021 | 46.23 | 46.78 | 45.96 | 46.62 | 4,305,494 | +1.16(+2.56%) |
Apr 28, 2021 | 45.03 | 45.75 | 45.03 | 45.46 | 4,750,237 | +0.33(+0.74%) |
Apr 27, 2021 | 44.58 | 45.23 | 44.51 | 45.13 | 3,719,249 | +0.58(+1.31%) |
Apr 26, 2021 | 44.27 | 44.99 | 44.24 | 44.54 | 3,820,053 | +0.60(+1.37%) |
Apr 23, 2021 | 42.94 | 44.06 | 42.38 | 43.94 | 2,678,215 | +1.03(+2.41%) |
Apr 22, 2021 | 43.32 | 43.76 | 42.55 | 42.91 | 4,571,771 | -0.61(-1.40%) |
Apr 21, 2021 | 41.78 | 43.55 | 41.50 | 43.52 | 4,468,779 | +1.47(+3.51%) |
Apr 20, 2021 | 42.95 | 42.95 | 41.59 | 42.04 | 5,671,018 | -1.17(-2.70%) |
Apr 19, 2021 | 42.66 | 43.24 | 42.11 | 43.21 | 5,957,056 | +0.34(+0.80%) |
Apr 16, 2021 | 42.81 | 44.47 | 42.13 | 42.87 | 7,027,061 | +0.06(+0.15%) |
Apr 15, 2021 | 43.13 | 43.21 | 42.26 | 42.81 | 4,352,132 | -0.10(-0.23%) |
Apr 14, 2021 | 42.08 | 43.43 | 42.00 | 42.91 | 5,184,103 | +0.71(+1.68%) |
Apr 13, 2021 | 43.06 | 43.06 | 42.17 | 42.20 | 4,098,628 | -0.98(-2.27%) |
Apr 12, 2021 | 42.57 | 43.44 | 42.52 | 43.18 | 6,158,422 | +0.81(+1.91%) |
Apr 09, 2021 | 42.59 | 42.63 | 42.04 | 42.37 | 2,793,063 | +0.07(+0.17%) |
Apr 08, 2021 | 42.06 | 42.51 | 41.38 | 42.30 | 3,777,584 | +0.04(+0.11%) |
Apr 07, 2021 | 42.22 | 42.51 | 41.81 | 42.25 | 3,021,346 | +0.22(+0.51%) |
Apr 06, 2021 | 42.13 | 42.33 | 41.56 | 42.04 | 3,083,774 | -0.13(-0.30%) |
Apr 05, 2021 | 42.56 | 42.78 | 41.97 | 42.16 | 4,252,168 | +0.17(+0.41%) |
Apr 01, 2021 | 40.98 | 42.10 | 40.89 | 41.99 | 5,360,772 | +1.37(+3.36%) |
Mar 31, 2021 | 41.33 | 41.65 | 40.62 | 40.62 | 5,722,559 | -0.71(-1.72%) |
Mar 30, 2021 | 40.54 | 41.45 | 40.41 | 41.33 | 4,997,265 | +1.11(+2.77%) |
Mar 29, 2021 | 40.51 | 40.83 | 39.81 | 40.22 | 4,463,495 | -0.95(-2.31%) |
Mar 26, 2021 | 41.35 | 41.88 | 40.38 | 41.17 | 5,887,490 | +0.31(+0.77%) |
Mar 25, 2021 | 38.85 | 40.98 | 38.39 | 40.86 | 5,503,281 | +1.80(+4.60%) |
Mar 24, 2021 | 39.71 | 40.02 | 39.06 | 39.06 | 3,421,984 | -0.14(-0.37%) |
Mar 23, 2021 | 40.03 | 40.56 | 38.85 | 39.21 | 3,265,306 | -1.14(-2.83%) |
Mar 22, 2021 | 40.22 | 40.49 | 39.76 | 40.35 | 4,929,982 | -0.28(-0.69%) |
Mar 19, 2021 | 40.45 | 41.02 | 39.54 | 40.62 | 7,615,766 | -0.10(-0.24%) |
Mar 18, 2021 | 42.32 | 42.50 | 40.45 | 40.72 | 6,867,178 | -1.30(-3.10%) |
Mar 17, 2021 | 41.61 | 42.06 | 40.95 | 42.03 | 4,724,119 | +0.64(+1.54%) |
Mar 16, 2021 | 41.81 | 41.94 | 40.95 | 41.39 | 2,930,269 | -0.50(-1.20%) |
Mar 15, 2021 | 41.08 | 41.96 | 40.85 | 41.89 | 7,322,751 | +0.93(+2.26%) |
Mar 12, 2021 | 41.25 | 41.69 | 40.82 | 40.97 | 3,131,485 | -0.04(-0.11%) |
Mar 11, 2021 | 40.91 | 41.25 | 40.71 | 41.01 | 4,388,236 | +0.15(+0.37%) |
Mar 10, 2021 | 40.11 | 41.26 | 40.04 | 40.86 | 6,550,835 | +1.06(+2.66%) |
Mar 09, 2021 | 39.09 | 40.31 | 38.35 | 39.80 | 5,248,719 | +0.40(+1.00%) |
Mar 08, 2021 | 39.71 | 40.62 | 39.22 | 39.40 | 5,019,232 | -0.12(-0.30%) |
Mar 05, 2021 | 39.26 | 39.64 | 37.49 | 39.52 | 3,834,035 | +0.81(+2.09%) |
Mar 04, 2021 | 38.55 | 39.49 | 37.59 | 38.71 | 4,671,988 | -0.10(-0.25%) |
Mar 03, 2021 | 39.21 | 39.74 | 38.81 | 38.81 | 5,029,311 | -0.27(-0.69%) |
Mar 02, 2021 | 38.56 | 39.44 | 38.56 | 39.08 | 3,458,867 | +0.52(+1.35%) |
Mar 01, 2021 | 38.28 | 39.12 | 38.16 | 38.56 | 4,522,903 | +1.27(+3.40%) |
Feb 26, 2021 | 36.76 | 37.81 | 36.59 | 37.29 | 6,124,418 | +0.47(+1.27%) |
Feb 25, 2021 | 38.59 | 38.64 | 36.52 | 36.82 | 5,038,744 | -1.54(-4.01%) |
Feb 24, 2021 | 38.23 | 38.79 | 37.61 | 38.36 | 4,485,312 | +0.36(+0.95%) |
Feb 23, 2021 | 38.31 | 38.34 | 36.65 | 38.00 | 4,378,448 | -0.31(-0.80%) |
Feb 22, 2021 | 38.32 | 39.10 | 38.21 | 38.31 | 3,903,962 | -0.15(-0.40%) |
Feb 19, 2021 | 37.72 | 38.56 | 37.56 | 38.46 | 3,315,441 | +1.31(+3.53%) |
Feb 18, 2021 | 37.25 | 37.64 | 36.64 | 37.15 | 3,066,477 | -0.36(-0.96%) |
Feb 17, 2021 | 38.10 | 38.34 | 37.42 | 37.51 | 3,206,361 | -0.76(-2.00%) |
Feb 16, 2021 | 38.19 | 38.80 | 37.90 | 38.27 | 5,214,950 | +0.52(+1.38%) |
Feb 12, 2021 | 36.79 | 37.77 | 36.75 | 37.75 | 3,534,786 | +0.85(+2.31%) |
Feb 11, 2021 | 37.19 | 37.55 | 36.29 | 36.90 | 3,427,731 | -0.20(-0.53%) |
Feb 10, 2021 | 37.08 | 37.36 | 36.37 | 37.09 | 3,558,435 | +0.33(+0.90%) |
Feb 09, 2021 | 37.38 | 37.42 | 36.67 | 36.76 | 2,926,024 | -0.77(-2.06%) |
Feb 08, 2021 | 37.44 | 37.81 | 37.00 | 37.53 | 2,683,923 | +0.12(+0.31%) |
Feb 05, 2021 | 37.86 | 38.05 | 37.21 | 37.42 | 4,855,309 | -0.24(-0.64%) |
Feb 04, 2021 | 36.50 | 37.78 | 36.47 | 37.66 | 5,467,674 | +1.16(+3.18%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.59 | 36.50 | 3,684,732 | +0.78(+2.19%) |
Feb 02, 2021 | 35.38 | 36.36 | 35.19 | 35.72 | 5,073,203 | +1.03(+2.98%) |
Feb 01, 2021 | 34.34 | 34.76 | 33.77 | 34.69 | 3,125,745 | +0.68(+2.01%) |
Jan 29, 2021 | 34.22 | 34.70 | 33.62 | 34.00 | 4,439,655 | -0.48(-1.38%) |
Jan 28, 2021 | 33.17 | 34.75 | 33.09 | 34.48 | 5,601,421 | +1.89(+5.79%) |
Jan 27, 2021 | 33.93 | 34.21 | 32.48 | 32.59 | 8,349,299 | -1.99(-5.77%) |
Jan 26, 2021 | 35.41 | 35.67 | 34.51 | 34.59 | 7,388,784 | -0.61(-1.73%) |
Jan 25, 2021 | 36.12 | 36.12 | 34.32 | 35.19 | 7,000,612 | -1.12(-3.08%) |
Jan 22, 2021 | 35.47 | 37.22 | 35.46 | 36.31 | 8,740,089 | +0.60(+1.68%) |
Jan 21, 2021 | 36.96 | 37.23 | 35.63 | 35.71 | 7,195,598 | -1.26(-3.41%) |
Jan 20, 2021 | 37.07 | 37.47 | 36.81 | 36.97 | 4,010,657 | +0.06(+0.17%) |
Jan 19, 2021 | 36.88 | 37.30 | 36.71 | 36.91 | 5,120,150 | +0.36(+0.98%) |
Jan 15, 2021 | 36.13 | 36.79 | 35.77 | 36.55 | 6,579,391 | +0.00(+0.00%) |
Jan 14, 2021 | 35.52 | 36.71 | 35.35 | 36.55 | 7,081,197 | +1.18(+3.34%) |
Jan 13, 2021 | 37.55 | 37.55 | 35.25 | 35.37 | 12,749,253 | +1.06(+3.10%) |
Jan 12, 2021 | 33.68 | 34.46 | 33.47 | 34.31 | 3,742,796 | +0.80(+2.37%) |
Jan 11, 2021 | 32.94 | 33.55 | 32.77 | 33.51 | 2,215,682 | +0.10(+0.29%) |
Jan 08, 2021 | 33.49 | 33.49 | 32.74 | 33.41 | 3,148,333 | +0.14(+0.43%) |
Jan 07, 2021 | 33.51 | 34.12 | 32.94 | 33.27 | 6,722,397 | +0.21(+0.65%) |
Jan 06, 2021 | 32.90 | 33.60 | 32.62 | 33.06 | 6,266,189 | +1.04(+3.24%) |
Jan 05, 2021 | 31.83 | 32.26 | 31.72 | 32.02 | 3,088,050 | +0.34(+1.07%) |
Jan 04, 2021 | 32.55 | 32.81 | 31.56 | 31.68 | 6,054,537 | -0.21(-0.65%) |
Dec 31, 2020 | 31.89 | 31.89 | 31.89 | 2,097,311 | +0.37(+1.16%) | |
Dec 30, 2020 | 31.03 | 31.68 | 31.03 | 31.52 | 2,097,311 | +0.44(+1.41%) |
Dec 29, 2020 | 31.26 | 31.37 | 30.78 | 31.08 | 1,696,768 | -0.20(-0.63%) |
Dec 28, 2020 | 31.24 | 31.58 | 30.92 | 31.28 | 2,289,335 | +0.39(+1.27%) |
Dec 24, 2020 | 31.36 | 31.40 | 30.62 | 30.88 | 926,125 | -0.30(-0.98%) |
Dec 23, 2020 | 30.94 | 31.39 | 30.68 | 31.19 | 3,602,982 | +0.61(+1.99%) |
Dec 22, 2020 | 31.05 | 31.20 | 30.32 | 30.58 | 5,187,628 | -0.47(-1.53%) |
Dec 21, 2020 | 30.40 | 31.23 | 29.86 | 31.05 | 9,206,345 | +1.05(+3.49%) |
Dec 18, 2020 | 30.38 | 30.55 | 29.92 | 30.01 | 5,404,204 | -0.41(-1.35%) |
Dec 17, 2020 | 30.71 | 30.81 | 30.14 | 30.42 | 3,859,253 | -0.30(-0.96%) |
Dec 16, 2020 | 30.87 | 30.98 | 30.30 | 30.71 | 3,329,060 | -0.15(-0.49%) |
Dec 15, 2020 | 30.44 | 30.99 | 29.88 | 30.87 | 4,011,414 | +0.76(+2.52%) |
Dec 14, 2020 | 31.00 | 31.12 | 29.78 | 30.11 | 6,030,806 | -0.22(-0.74%) |
Dec 11, 2020 | 30.45 | 30.84 | 29.97 | 30.33 | 7,022,043 | -0.51(-1.65%) |
Dec 10, 2020 | 30.05 | 31.05 | 29.60 | 30.84 | 9,726,352 | +0.86(+2.86%) |
Dec 09, 2020 | 29.31 | 30.45 | 29.22 | 29.98 | 8,011,191 | +0.95(+3.26%) |
Dec 08, 2020 | 28.26 | 29.12 | 28.20 | 29.03 | 7,771,106 | +0.38(+1.34%) |
Dec 07, 2020 | 28.49 | 28.78 | 28.09 | 28.65 | 7,666,917 | -0.05(-0.19%) |
Dec 04, 2020 | 28.21 | 28.72 | 28.20 | 28.70 | 8,857,630 | +0.83(+2.98%) |
Dec 03, 2020 | 27.77 | 28.21 | 27.71 | 27.87 | 20,787,154 | +0.11(+0.39%) |
Dec 02, 2020 | 27.62 | 27.86 | 27.08 | 27.76 | 5,608,771 | +0.01(+0.03%) |
Dec 01, 2020 | 27.33 | 27.97 | 27.09 | 27.75 | 7,739,482 | +1.24(+4.69%) |
Nov 30, 2020 | 27.42 | 27.67 | 26.42 | 26.51 | 7,755,528 | -0.91(-3.33%) |
Nov 27, 2020 | 27.27 | 27.51 | 27.13 | 27.42 | 1,697,691 | -0.03(-0.10%) |
Nov 25, 2020 | 27.51 | 27.57 | 26.83 | 27.45 | 3,379,501 | -0.33(-1.19%) |
Nov 24, 2020 | 27.27 | 27.78 | 27.05 | 27.78 | 5,374,865 | +1.08(+4.05%) |
Nov 23, 2020 | 26.26 | 26.92 | 26.08 | 26.70 | 3,707,437 | +0.79(+3.04%) |
Nov 20, 2020 | 26.56 | 26.64 | 25.77 | 25.91 | 4,554,576 | -0.81(-3.04%) |
Nov 19, 2020 | 26.50 | 26.84 | 26.12 | 26.73 | 4,278,499 | -0.17(-0.63%) |
Nov 18, 2020 | 27.27 | 27.76 | 26.80 | 26.90 | 5,607,350 | -0.38(-1.41%) |
Nov 17, 2020 | 27.03 | 27.42 | 26.44 | 27.28 | 3,585,367 | -0.18(-0.65%) |
Nov 16, 2020 | 27.61 | 28.19 | 27.23 | 27.46 | 6,444,825 | +0.72(+2.67%) |
Nov 13, 2020 | 25.92 | 26.87 | 25.87 | 26.74 | 3,616,484 | +1.05(+4.07%) |
Nov 12, 2020 | 25.48 | 26.20 | 25.39 | 25.70 | 3,818,879 | -0.03(-0.10%) |
Nov 11, 2020 | 26.24 | 26.38 | 25.36 | 25.72 | 5,480,545 | -0.31(-1.20%) |
Nov 10, 2020 | 26.82 | 27.00 | 26.02 | 26.04 | 6,658,702 | -0.67(-2.51%) |
Nov 09, 2020 | 26.82 | 28.38 | 26.38 | 26.71 | 10,552,472 | +1.76(+7.06%) |
Nov 06, 2020 | 25.41 | 25.71 | 24.84 | 24.95 | 3,775,964 | -0.36(-1.41%) |
Nov 05, 2020 | 24.96 | 25.61 | 24.96 | 25.30 | 4,161,398 | +0.63(+2.57%) |
Nov 04, 2020 | 25.30 | 25.62 | 24.50 | 24.67 | 6,695,975 | -0.87(-3.40%) |
Nov 03, 2020 | 25.20 | 25.75 | 25.20 | 25.54 | 5,849,797 | +0.86(+3.48%) |
Nov 02, 2020 | 24.24 | 24.83 | 24.18 | 24.68 | 4,664,147 | +0.82(+3.45%) |
Oct 30, 2020 | 23.74 | 23.98 | 23.21 | 23.86 | 4,816,163 | +0.05(+0.23%) |
Oct 29, 2020 | 23.65 | 24.19 | 23.53 | 23.80 | 4,893,645 | +0.21(+0.91%) |
Oct 28, 2020 | 23.58 | 24.04 | 22.96 | 23.59 | 6,220,128 | -0.64(-2.64%) |
Oct 27, 2020 | 25.14 | 25.19 | 24.22 | 24.23 | 4,269,297 | -1.05(-4.14%) |
Oct 26, 2020 | 25.40 | 25.42 | 24.86 | 25.27 | 4,476,024 | -0.54(-2.10%) |
Oct 23, 2020 | 25.67 | 25.95 | 25.45 | 25.82 | 4,038,021 | +0.20(+0.80%) |
Oct 22, 2020 | 24.89 | 25.70 | 24.80 | 25.61 | 5,873,222 | +0.88(+3.55%) |
Oct 21, 2020 | 25.47 | 25.83 | 24.72 | 24.73 | 6,309,730 | -0.51(-2.01%) |
Oct 20, 2020 | 25.55 | 25.93 | 25.24 | 25.24 | 5,555,079 | -0.02(-0.07%) |
Oct 19, 2020 | 25.80 | 26.66 | 25.20 | 25.26 | 10,047,061 | -0.16(-0.63%) |
Oct 16, 2020 | 25.07 | 25.90 | 24.78 | 25.42 | 9,546,144 | +0.67(+2.73%) |
Oct 15, 2020 | 23.91 | 24.77 | 23.73 | 24.74 | 5,843,242 | +0.43(+1.75%) |
Oct 14, 2020 | 24.55 | 24.90 | 24.31 | 24.32 | 5,152,953 | -0.19(-0.76%) |
Oct 13, 2020 | 24.76 | 25.09 | 24.43 | 24.50 | 4,491,888 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.19 | 24.50 | 24.62 | 3,487,172 | -0.11(-0.43%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.58 | 24.72 | 4,656,430 | -0.05(-0.21%) |
Oct 08, 2020 | 24.64 | 24.85 | 24.17 | 24.78 | 3,585,679 | +0.28(+1.12%) |
Oct 07, 2020 | 24.43 | 24.75 | 23.99 | 24.50 | 6,340,178 | +0.83(+3.53%) |
Oct 06, 2020 | 24.41 | 24.71 | 23.46 | 23.67 | 5,934,541 | -0.42(-1.73%) |
Oct 05, 2020 | 23.88 | 24.35 | 23.74 | 24.09 | 6,504,068 | +0.57(+2.42%) |
Oct 02, 2020 | 22.18 | 23.61 | 21.88 | 23.52 | 5,389,397 | +0.88(+3.88%) |
Oct 01, 2020 | 22.48 | 22.70 | 22.13 | 22.64 | 3,281,682 | +0.38(+1.72%) |
Sep 30, 2020 | 21.79 | 22.68 | 21.79 | 22.26 | 5,697,150 | +0.55(+2.54%) |
Sep 29, 2020 | 21.97 | 22.20 | 21.67 | 21.71 | 4,366,707 | -0.43(-1.96%) |
Sep 28, 2020 | 22.38 | 22.54 | 22.04 | 22.14 | 5,221,721 | +0.39(+1.80%) |
Sep 25, 2020 | 20.73 | 21.83 | 20.68 | 21.75 | 5,469,599 | +0.83(+3.95%) |
Sep 24, 2020 | 20.81 | 21.40 | 20.25 | 20.92 | 7,152,857 | +0.15(+0.73%) |
Sep 23, 2020 | 21.71 | 22.15 | 20.72 | 20.77 | 7,761,555 | -0.70(-3.27%) |
Sep 22, 2020 | 21.84 | 22.19 | 21.29 | 21.48 | 8,571,948 | -0.32(-1.47%) |
Sep 21, 2020 | 21.92 | 22.12 | 21.26 | 21.79 | 8,271,776 | -1.01(-4.44%) |
Sep 18, 2020 | 23.14 | 23.38 | 22.68 | 22.81 | 7,188,529 | -0.36(-1.53%) |
Sep 17, 2020 | 22.45 | 23.29 | 22.28 | 23.16 | 6,076,751 | +0.35(+1.52%) |
Sep 16, 2020 | 22.18 | 23.14 | 21.79 | 22.82 | 12,395,903 | +0.80(+3.63%) |
Sep 15, 2020 | 22.08 | 22.65 | 21.48 | 22.02 | 8,323,215 | +0.35(+1.60%) |
Sep 14, 2020 | 21.32 | 22.10 | 21.24 | 21.67 | 4,733,345 | +0.44(+2.09%) |
Sep 11, 2020 | 21.02 | 21.28 | 20.69 | 21.23 | 5,326,092 | +0.25(+1.19%) |
Sep 10, 2020 | 21.51 | 21.93 | 20.97 | 20.98 | 5,659,071 | -0.43(-1.99%) |
Sep 09, 2020 | 21.69 | 21.74 | 21.40 | 21.40 | 4,255,788 | -0.09(-0.41%) |
Sep 08, 2020 | 21.88 | 22.20 | 21.46 | 21.49 | 5,879,522 | -0.91(-4.08%) |
Sep 04, 2020 | 21.61 | 22.65 | 21.47 | 22.41 | 7,992,236 | +1.30(+6.18%) |
Sep 03, 2020 | 21.03 | 21.51 | 20.79 | 21.10 | 8,334,731 | +0.20(+0.93%) |
Sep 02, 2020 | 20.40 | 21.02 | 20.17 | 20.91 | 3,820,516 | +0.57(+2.79%) |
Sep 01, 2020 | 20.13 | 20.60 | 19.98 | 20.34 | 3,085,134 | +0.03(+0.13%) |
Aug 31, 2020 | 20.92 | 20.99 | 20.31 | 20.31 | 5,059,954 | -0.59(-2.85%) |
Aug 28, 2020 | 20.77 | 21.01 | 20.45 | 20.91 | 3,468,498 | +0.36(+1.77%) |
Aug 27, 2020 | 19.79 | 20.70 | 19.78 | 20.54 | 4,038,648 | +0.75(+3.77%) |
Aug 26, 2020 | 20.12 | 20.12 | 19.67 | 19.80 | 2,611,340 | -0.19(-0.93%) |
Aug 25, 2020 | 20.58 | 20.79 | 19.97 | 19.98 | 3,170,835 | -0.36(-1.75%) |
Aug 24, 2020 | 19.17 | 20.42 | 19.15 | 20.34 | 8,636,730 | +1.15(+6.02%) |
Aug 21, 2020 | 19.40 | 19.40 | 18.96 | 19.18 | 5,324,627 | -0.21(-1.10%) |
Aug 20, 2020 | 19.38 | 19.63 | 19.22 | 19.40 | 4,151,602 | -0.37(-1.89%) |
Aug 19, 2020 | 19.50 | 19.82 | 19.35 | 19.77 | 3,656,126 | +0.30(+1.55%) |
Aug 18, 2020 | 19.58 | 19.81 | 19.31 | 19.47 | 3,198,995 | -0.01(-0.05%) |
Aug 17, 2020 | 19.99 | 20.05 | 19.48 | 19.48 | 3,910,268 | -0.62(-3.09%) |
Aug 14, 2020 | 19.53 | 20.31 | 19.39 | 20.10 | 2,710,299 | +0.30(+1.52%) |
Aug 13, 2020 | 19.47 | 19.92 | 19.36 | 19.80 | 4,169,413 | +0.11(+0.54%) |
Aug 12, 2020 | 20.38 | 20.38 | 19.38 | 19.69 | 3,742,180 | -0.22(-1.11%) |
Aug 11, 2020 | 20.24 | 20.57 | 19.84 | 19.91 | 4,649,186 | +0.39(+2.00%) |
Aug 10, 2020 | 19.09 | 19.77 | 19.08 | 19.52 | 3,679,816 | +0.46(+2.42%) |
Aug 07, 2020 | 18.54 | 19.09 | 18.33 | 19.06 | 3,617,412 | +0.34(+1.80%) |
Aug 06, 2020 | 18.71 | 19.04 | 18.66 | 18.72 | 3,397,349 | -0.17(-0.89%) |
Aug 05, 2020 | 18.50 | 18.89 | 18.31 | 18.89 | 4,189,988 | +0.64(+3.50%) |
Aug 04, 2020 | 18.23 | 18.61 | 18.05 | 18.25 | 3,722,926 | +0.01(+0.05%) |
Aug 03, 2020 | 17.89 | 18.59 | 17.72 | 18.24 | 6,895,448 | +0.40(+2.24%) |
Jul 31, 2020 | 18.28 | 18.28 | 17.63 | 17.84 | 4,440,606 | -0.37(-2.05%) |
Jul 30, 2020 | 18.23 | 18.27 | 17.73 | 18.22 | 4,223,974 | -0.46(-2.47%) |
Jul 29, 2020 | 18.35 | 18.70 | 18.22 | 18.68 | 3,742,217 | +0.35(+1.92%) |
Jul 28, 2020 | 18.28 | 18.64 | 18.21 | 18.33 | 3,320,966 | -0.04(-0.24%) |
Jul 27, 2020 | 18.48 | 18.48 | 17.99 | 18.37 | 3,297,620 | -0.26(-1.42%) |
Jul 24, 2020 | 18.94 | 19.01 | 18.60 | 18.63 | 3,317,850 | -0.18(-0.98%) |
Jul 23, 2020 | 18.72 | 19.07 | 18.62 | 18.82 | 6,565,242 | -0.09(-0.47%) |
Jul 22, 2020 | 18.57 | 19.14 | 18.40 | 18.91 | 5,105,041 | +0.14(+0.75%) |
Jul 21, 2020 | 18.94 | 19.14 | 18.64 | 18.77 | 7,317,630 | +0.08(+0.42%) |
Jul 20, 2020 | 18.82 | 18.94 | 18.39 | 18.69 | 6,442,579 | -0.04(-0.23%) |
Jul 17, 2020 | 19.73 | 20.10 | 18.48 | 18.73 | 13,259,810 | -0.99(-5.00%) |
Jul 16, 2020 | 19.30 | 20.63 | 19.09 | 19.72 | 11,698,511 | +0.44(+2.28%) |
Jul 15, 2020 | 18.79 | 19.36 | 18.54 | 19.28 | 6,087,934 | +0.96(+5.24%) |
Jul 14, 2020 | 18.34 | 18.38 | 17.65 | 18.32 | 4,690,613 | +0.26(+1.46%) |
Jul 13, 2020 | 17.95 | 18.60 | 17.47 | 18.05 | 6,525,009 | +0.35(+1.99%) |
Jul 10, 2020 | 16.66 | 17.75 | 16.50 | 17.70 | 5,412,833 | +0.94(+5.62%) |
Jul 09, 2020 | 17.27 | 17.36 | 16.47 | 16.76 | 5,082,679 | -0.55(-3.15%) |
Jul 08, 2020 | 17.25 | 17.59 | 16.93 | 17.31 | 5,000,382 | +0.05(+0.31%) |
Jul 07, 2020 | 17.61 | 17.68 | 17.14 | 17.25 | 6,497,420 | -0.57(-3.21%) |
Jul 06, 2020 | 17.77 | 17.90 | 17.45 | 17.83 | 5,769,762 | +0.70(+4.11%) |
Jul 02, 2020 | 17.60 | 17.82 | 17.03 | 17.12 | 4,202,921 | +0.14(+0.83%) |