Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.36 | 50.70 | 49.84 | 49.97 | 602,220 | -0.77(-1.52%) |
Jun 29, 2021 | 51.00 | 51.10 | 50.10 | 50.74 | 533,042 | -0.07(-0.14%) |
Jun 28, 2021 | 51.50 | 52.00 | 50.56 | 50.81 | 662,539 | -0.41(-0.80%) |
Jun 25, 2021 | 50.25 | 51.37 | 49.75 | 51.22 | 1,401,093 | +0.94(+1.87%) |
Jun 24, 2021 | 49.61 | 50.48 | 48.57 | 50.28 | 802,447 | +1.32(+2.70%) |
Jun 23, 2021 | 47.00 | 49.25 | 46.63 | 48.96 | 1,090,141 | +2.12(+4.53%) |
Jun 22, 2021 | 45.13 | 47.63 | 44.59 | 46.84 | 2,503,955 | +1.84(+4.09%) |
Jun 21, 2021 | 44.99 | 45.61 | 44.78 | 45.00 | 740,879 | +0.16(+0.36%) |
Jun 18, 2021 | 46.39 | 46.72 | 44.30 | 44.84 | 1,342,665 | -1.81(-3.88%) |
Jun 17, 2021 | 46.45 | 46.92 | 45.92 | 46.65 | 376,763 | -0.24(-0.51%) |
Jun 16, 2021 | 46.35 | 47.21 | 46.10 | 46.89 | 601,351 | +0.17(+0.36%) |
Jun 15, 2021 | 47.05 | 47.08 | 46.10 | 46.72 | 998,961 | -0.33(-0.70%) |
Jun 14, 2021 | 47.80 | 48.00 | 46.65 | 47.05 | 667,344 | -0.70(-1.47%) |
Jun 11, 2021 | 47.71 | 47.92 | 47.53 | 47.75 | 416,149 | +0.01(+0.02%) |
Jun 10, 2021 | 47.85 | 48.34 | 47.48 | 47.74 | 549,592 | -0.01(-0.02%) |
Jun 09, 2021 | 49.09 | 49.24 | 47.74 | 47.75 | 515,848 | -1.39(-2.83%) |
Jun 08, 2021 | 49.77 | 50.72 | 49.12 | 49.14 | 663,301 | -0.99(-1.97%) |
Jun 07, 2021 | 48.43 | 50.18 | 47.92 | 50.13 | 902,504 | +1.41(+2.89%) |
Jun 04, 2021 | 49.17 | 49.36 | 48.22 | 48.72 | 527,247 | -0.18(-0.37%) |
Jun 03, 2021 | 49.33 | 49.73 | 48.35 | 48.90 | 532,846 | -1.29(-2.57%) |
Jun 02, 2021 | 48.79 | 50.99 | 48.59 | 50.19 | 1,297,372 | +1.64(+3.38%) |
Jun 01, 2021 | 48.24 | 48.66 | 47.24 | 48.55 | 677,857 | +0.68(+1.42%) |
May 28, 2021 | 48.87 | 48.87 | 47.70 | 47.87 | 443,258 | -0.74(-1.52%) |
May 27, 2021 | 46.26 | 48.62 | 46.26 | 48.61 | 892,732 | +2.14(+4.61%) |
May 26, 2021 | 47.03 | 47.68 | 46.47 | 46.47 | 686,134 | -0.09(-0.19%) |
May 25, 2021 | 46.88 | 47.50 | 46.26 | 46.56 | 1,316,592 | +0.13(+0.28%) |
May 24, 2021 | 45.28 | 46.64 | 44.90 | 46.43 | 868,833 | +1.70(+3.80%) |
May 21, 2021 | 44.61 | 45.30 | 44.35 | 44.73 | 776,837 | +0.61(+1.38%) |
May 20, 2021 | 43.22 | 44.18 | 42.80 | 44.12 | 729,974 | +1.27(+2.96%) |
May 19, 2021 | 41.90 | 43.12 | 41.71 | 42.85 | 846,215 | +0.34(+0.80%) |
May 18, 2021 | 42.20 | 42.86 | 41.84 | 42.51 | 806,388 | +0.44(+1.05%) |
May 17, 2021 | 41.51 | 42.16 | 41.02 | 42.07 | 668,779 | +0.77(+1.86%) |
May 14, 2021 | 39.90 | 41.50 | 39.90 | 41.30 | 851,586 | +1.68(+4.24%) |
May 13, 2021 | 38.94 | 40.13 | 38.94 | 39.62 | 1,222,492 | +0.71(+1.82%) |
May 12, 2021 | 39.81 | 40.17 | 38.82 | 38.91 | 921,601 | -1.37(-3.40%) |
May 11, 2021 | 38.12 | 40.92 | 37.99 | 40.28 | 1,726,171 | +1.19(+3.04%) |
May 10, 2021 | 40.30 | 40.67 | 39.08 | 39.09 | 2,611,526 | -1.45(-3.58%) |
May 07, 2021 | 43.75 | 46.07 | 39.55 | 40.54 | 8,516,306 | -7.91(-16.33%) |
May 06, 2021 | 48.61 | 48.76 | 46.67 | 48.45 | 1,800,334 | -0.45(-0.92%) |
May 05, 2021 | 48.30 | 49.14 | 47.51 | 48.90 | 1,559,672 | +0.40(+0.82%) |
May 04, 2021 | 48.50 | 49.31 | 47.40 | 48.50 | 1,804,300 | -0.67(-1.36%) |
May 03, 2021 | 50.20 | 50.48 | 48.66 | 49.17 | 926,137 | -0.30(-0.61%) |
Apr 30, 2021 | 49.97 | 50.51 | 49.34 | 49.47 | 1,874,600 | -1.09(-2.16%) |
Apr 29, 2021 | 51.48 | 51.76 | 49.75 | 50.56 | 939,343 | -0.38(-0.75%) |
Apr 28, 2021 | 52.24 | 52.30 | 50.43 | 50.94 | 1,347,147 | -1.13(-2.17%) |
Apr 27, 2021 | 53.07 | 54.01 | 51.90 | 52.07 | 1,369,058 | -1.00(-1.88%) |
Apr 26, 2021 | 52.04 | 54.88 | 51.51 | 53.07 | 2,458,478 | +0.89(+1.71%) |
Apr 23, 2021 | 50.43 | 52.81 | 49.55 | 52.18 | 3,883,800 | +1.68(+3.33%) |
Apr 22, 2021 | 51.39 | 53.99 | 48.88 | 50.50 | 26,244,440 | +10.62(+26.63%) |
Apr 21, 2021 | 38.51 | 39.96 | 38.33 | 39.88 | 2,709,807 | +1.13(+2.92%) |
Apr 20, 2021 | 38.76 | 39.20 | 37.85 | 38.75 | 720,477 | +0.17(+0.44%) |
Apr 19, 2021 | 39.30 | 39.62 | 38.35 | 38.58 | 937,214 | -1.01(-2.55%) |
Apr 16, 2021 | 39.09 | 39.96 | 38.89 | 39.59 | 712,500 | +0.33(+0.84%) |
Apr 15, 2021 | 39.86 | 40.30 | 38.92 | 39.26 | 618,798 | -0.11(-0.28%) |
Apr 14, 2021 | 39.97 | 40.66 | 39.14 | 39.37 | 1,576,443 | -0.29(-0.73%) |
Apr 13, 2021 | 39.15 | 39.74 | 38.84 | 39.66 | 679,974 | +0.11(+0.28%) |
Apr 12, 2021 | 39.90 | 39.94 | 39.38 | 39.55 | 728,821 | -0.36(-0.90%) |
Apr 09, 2021 | 40.29 | 40.82 | 39.41 | 39.91 | 531,900 | -1.06(-2.59%) |
Apr 08, 2021 | 40.08 | 41.31 | 40.08 | 40.97 | 1,137,823 | +1.34(+3.38%) |
Apr 07, 2021 | 40.67 | 40.81 | 39.44 | 39.63 | 553,706 | -0.97(-2.39%) |
Apr 06, 2021 | 40.63 | 40.95 | 39.83 | 40.60 | 1,396,804 | -0.35(-0.85%) |
Apr 05, 2021 | 39.39 | 41.13 | 39.10 | 40.95 | 1,162,980 | +2.02(+5.19%) |
Apr 01, 2021 | 39.40 | 39.55 | 38.76 | 38.93 | 625,600 | +0.39(+1.01%) |
Mar 31, 2021 | 38.50 | 39.27 | 38.49 | 38.54 | 824,309 | +0.12(+0.31%) |
Mar 30, 2021 | 38.12 | 39.01 | 37.88 | 38.42 | 634,341 | +0.19(+0.50%) |
Mar 29, 2021 | 39.73 | 40.77 | 37.86 | 38.23 | 1,065,916 | -1.62(-4.07%) |
Mar 26, 2021 | 38.64 | 40.07 | 38.55 | 39.85 | 1,936,400 | +1.39(+3.61%) |
Mar 25, 2021 | 37.49 | 38.87 | 37.05 | 38.46 | 1,256,981 | +0.31(+0.81%) |
Mar 24, 2021 | 40.52 | 40.89 | 37.96 | 38.15 | 1,658,137 | -2.04(-5.08%) |
Mar 23, 2021 | 43.14 | 43.22 | 39.94 | 40.19 | 938,959 | -3.40(-7.80%) |
Mar 22, 2021 | 43.63 | 44.72 | 43.50 | 43.59 | 1,047,927 | +0.09(+0.21%) |
Mar 19, 2021 | 42.55 | 43.64 | 42.00 | 43.50 | 1,442,200 | +1.12(+2.64%) |
Mar 18, 2021 | 43.98 | 44.19 | 42.11 | 42.38 | 870,364 | -2.06(-4.64%) |
Mar 17, 2021 | 43.12 | 44.68 | 42.26 | 44.44 | 1,133,562 | +0.44(+1.00%) |
Mar 16, 2021 | 44.02 | 45.20 | 43.61 | 44.00 | 782,951 | -0.21(-0.48%) |
Mar 15, 2021 | 43.73 | 45.37 | 43.55 | 44.21 | 1,380,457 | +1.13(+2.62%) |
Mar 12, 2021 | 42.23 | 43.38 | 41.38 | 43.08 | 601,700 | -0.09(-0.21%) |
Mar 11, 2021 | 43.72 | 44.08 | 42.42 | 43.17 | 1,059,764 | -0.08(-0.18%) |
Mar 10, 2021 | 43.87 | 45.40 | 42.99 | 43.25 | 1,889,429 | -0.02(-0.05%) |
Mar 09, 2021 | 42.18 | 43.91 | 41.93 | 43.27 | 1,677,904 | +2.09(+5.08%) |
Mar 08, 2021 | 41.20 | 42.38 | 40.48 | 41.18 | 1,067,761 | -0.13(-0.31%) |
Mar 05, 2021 | 40.95 | 41.89 | 39.35 | 41.31 | 1,680,400 | +0.81(+2.00%) |
Mar 04, 2021 | 41.45 | 42.60 | 39.12 | 40.50 | 1,999,175 | -1.27(-3.04%) |
Mar 03, 2021 | 41.34 | 41.87 | 40.47 | 41.77 | 1,567,561 | +0.75(+1.83%) |
Mar 02, 2021 | 41.48 | 41.99 | 40.77 | 41.02 | 2,477,052 | -1.11(-2.63%) |
Mar 01, 2021 | 40.03 | 42.48 | 39.83 | 42.13 | 1,903,939 | +2.03(+5.06%) |
Feb 26, 2021 | 40.66 | 42.18 | 39.31 | 40.10 | 2,329,500 | -0.93(-2.27%) |
Feb 25, 2021 | 43.68 | 44.31 | 40.66 | 41.03 | 1,556,883 | -2.65(-6.07%) |
Feb 24, 2021 | 43.04 | 43.81 | 41.85 | 43.68 | 2,149,790 | +0.81(+1.89%) |
Feb 23, 2021 | 43.82 | 43.82 | 41.03 | 42.87 | 2,273,734 | -2.30(-5.09%) |
Feb 22, 2021 | 46.15 | 46.39 | 44.88 | 45.17 | 1,325,381 | -1.41(-3.03%) |
Feb 19, 2021 | 47.67 | 47.99 | 46.48 | 46.58 | 1,960,800 | -0.74(-1.56%) |
Feb 18, 2021 | 45.87 | 48.81 | 44.94 | 47.32 | 2,275,319 | +1.20(+2.60%) |
Feb 17, 2021 | 46.40 | 46.57 | 44.69 | 46.12 | 1,898,714 | -1.00(-2.12%) |
Feb 16, 2021 | 48.75 | 49.20 | 46.27 | 47.12 | 2,326,808 | -2.17(-4.40%) |
Feb 12, 2021 | 47.65 | 50.50 | 46.07 | 49.29 | 2,700,200 | +2.51(+5.37%) |
Feb 11, 2021 | 45.84 | 49.93 | 45.50 | 46.78 | 3,606,564 | -0.02(-0.04%) |
Feb 10, 2021 | 53.90 | 54.29 | 45.20 | 46.80 | 7,038,453 | -6.96(-12.95%) |
Feb 09, 2021 | 48.25 | 59.58 | 48.20 | 53.76 | 18,372,272 | +5.51(+11.42%) |
Feb 08, 2021 | 40.59 | 49.99 | 38.93 | 48.25 | 15,730,567 | +11.17(+30.12%) |
Feb 05, 2021 | 37.99 | 44.90 | 35.43 | 37.08 | 16,899,100 | +10.03(+37.08%) |
Feb 04, 2021 | 27.77 | 27.77 | 26.84 | 27.05 | 1,288,546 | -0.49(-1.78%) |
Feb 03, 2021 | 27.54 | 28.06 | 27.02 | 27.54 | 1,060,023 | +0.00(+0.00%) |
Feb 02, 2021 | 28.09 | 28.23 | 27.05 | 27.54 | 1,127,686 | -0.28(-1.01%) |
Feb 01, 2021 | 27.20 | 27.85 | 26.77 | 27.82 | 1,149,450 | +0.92(+3.42%) |
Jan 29, 2021 | 26.93 | 28.50 | 26.74 | 26.90 | 1,970,800 | +0.19(+0.71%) |
Jan 28, 2021 | 29.80 | 30.14 | 26.30 | 26.71 | 2,443,966 | -3.30(-11.00%) |
Jan 27, 2021 | 29.45 | 33.80 | 29.35 | 30.01 | 9,215,226 | +0.42(+1.42%) |
Jan 26, 2021 | 26.47 | 29.80 | 26.40 | 29.59 | 3,665,125 | +3.16(+11.96%) |
Jan 25, 2021 | 25.30 | 26.71 | 25.13 | 26.43 | 1,725,562 | +1.32(+5.26%) |
Jan 22, 2021 | 25.63 | 25.96 | 24.50 | 25.11 | 1,454,700 | -0.86(-3.31%) |
Jan 21, 2021 | 25.84 | 26.02 | 25.66 | 25.97 | 778,424 | +0.14(+0.54%) |
Jan 20, 2021 | 25.61 | 25.95 | 25.59 | 25.83 | 633,856 | +0.35(+1.37%) |
Jan 19, 2021 | 25.89 | 26.32 | 25.45 | 25.48 | 1,236,825 | +0.01(+0.04%) |
Jan 15, 2021 | 25.26 | 25.68 | 25.17 | 25.47 | 914,900 | +0.15(+0.59%) |
Jan 14, 2021 | 24.54 | 25.40 | 24.31 | 25.32 | 1,233,217 | +0.94(+3.86%) |
Jan 13, 2021 | 24.32 | 24.73 | 24.30 | 24.38 | 804,192 | +0.06(+0.25%) |
Jan 12, 2021 | 23.78 | 24.39 | 23.69 | 24.32 | 804,883 | +0.64(+2.70%) |
Jan 11, 2021 | 23.53 | 24.05 | 23.48 | 23.68 | 636,489 | -0.17(-0.71%) |
Jan 08, 2021 | 24.07 | 24.33 | 23.73 | 23.85 | 676,800 | +0.04(+0.17%) |
Jan 07, 2021 | 23.16 | 24.00 | 23.16 | 23.81 | 1,074,385 | +0.72(+3.12%) |
Jan 06, 2021 | 23.00 | 23.39 | 22.77 | 23.09 | 1,772,870 | -0.05(-0.22%) |
Jan 05, 2021 | 22.25 | 23.27 | 22.25 | 23.14 | 1,490,248 | +0.91(+4.09%) |
Jan 04, 2021 | 22.47 | 22.59 | 21.96 | 22.23 | 1,639,998 | -0.24(-1.07%) |
Dec 31, 2020 | 22.47 | 22.47 | 22.47 | 693,277 | +0.20(+0.90%) | |
Dec 30, 2020 | 22.29 | 22.40 | 21.92 | 22.27 | 693,277 | +0.08(+0.36%) |
Dec 29, 2020 | 22.31 | 22.46 | 21.83 | 22.19 | 977,069 | -0.13(-0.58%) |
Dec 28, 2020 | 22.69 | 22.86 | 22.25 | 22.32 | 828,449 | -0.06(-0.27%) |
Dec 24, 2020 | 22.49 | 22.68 | 22.18 | 22.38 | 1,794,500 | -0.11(-0.49%) |
Dec 23, 2020 | 22.84 | 23.11 | 22.48 | 22.49 | 629,392 | -0.15(-0.66%) |
Dec 22, 2020 | 22.89 | 22.98 | 22.28 | 22.64 | 606,403 | -0.14(-0.61%) |
Dec 21, 2020 | 22.59 | 22.95 | 22.46 | 22.78 | 1,393,750 | -0.22(-0.96%) |
Dec 18, 2020 | 23.10 | 23.20 | 22.81 | 23.00 | 1,855,500 | +0.12(+0.52%) |
Dec 17, 2020 | 22.57 | 23.05 | 22.42 | 22.88 | 1,047,169 | +0.50(+2.23%) |
Dec 16, 2020 | 22.96 | 22.99 | 22.10 | 22.38 | 926,371 | -0.88(-3.78%) |
Dec 15, 2020 | 23.30 | 23.32 | 22.93 | 23.26 | 555,829 | +0.09(+0.39%) |
Dec 14, 2020 | 23.25 | 23.60 | 23.08 | 23.17 | 983,002 | +0.00(+0.00%) |
Dec 11, 2020 | 23.21 | 23.50 | 23.08 | 23.17 | 806,700 | -0.30(-1.28%) |
Dec 10, 2020 | 22.90 | 23.58 | 22.59 | 23.47 | 1,052,893 | +0.41(+1.78%) |
Dec 09, 2020 | 22.54 | 23.59 | 22.54 | 23.06 | 1,482,055 | +0.48(+2.13%) |
Dec 08, 2020 | 22.24 | 22.69 | 22.24 | 22.58 | 959,752 | +0.23(+1.03%) |
Dec 07, 2020 | 22.45 | 22.67 | 22.27 | 22.35 | 791,763 | -0.31(-1.37%) |
Dec 04, 2020 | 21.69 | 22.78 | 21.69 | 22.66 | 867,700 | +1.16(+5.40%) |
Dec 03, 2020 | 21.32 | 21.63 | 21.20 | 21.50 | 1,000,692 | +0.04(+0.19%) |
Dec 02, 2020 | 21.27 | 21.64 | 21.07 | 21.46 | 1,036,109 | -0.01(-0.05%) |
Dec 01, 2020 | 22.09 | 22.39 | 21.47 | 21.47 | 1,229,758 | -0.46(-2.10%) |
Nov 30, 2020 | 22.21 | 22.39 | 21.76 | 21.93 | 1,491,804 | -0.47(-2.10%) |
Nov 27, 2020 | 22.60 | 22.61 | 22.31 | 22.40 | 296,100 | -0.09(-0.40%) |
Nov 25, 2020 | 21.80 | 22.54 | 21.61 | 22.49 | 956,500 | +0.80(+3.69%) |
Nov 24, 2020 | 21.46 | 21.79 | 21.31 | 21.69 | 697,123 | +0.42(+1.97%) |
Nov 23, 2020 | 20.98 | 21.31 | 20.87 | 21.27 | 741,032 | +0.34(+1.62%) |
Nov 20, 2020 | 21.00 | 21.10 | 20.82 | 20.93 | 773,400 | -0.15(-0.71%) |
Nov 19, 2020 | 21.22 | 21.44 | 20.87 | 21.08 | 665,517 | -0.12(-0.57%) |
Nov 18, 2020 | 21.67 | 21.86 | 21.19 | 21.20 | 780,310 | -0.41(-1.90%) |
Nov 17, 2020 | 21.57 | 22.04 | 21.25 | 21.61 | 905,358 | -0.17(-0.78%) |
Nov 16, 2020 | 21.29 | 21.87 | 21.23 | 21.78 | 1,153,394 | +0.65(+3.08%) |
Nov 13, 2020 | 19.96 | 21.20 | 19.93 | 21.13 | 1,384,200 | +1.19(+5.97%) |
Nov 12, 2020 | 19.85 | 20.05 | 19.53 | 19.94 | 1,058,647 | +0.02(+0.10%) |
Nov 11, 2020 | 20.40 | 20.49 | 19.82 | 19.92 | 779,829 | -0.32(-1.58%) |
Nov 10, 2020 | 20.45 | 20.45 | 19.65 | 20.24 | 988,584 | -0.21(-1.03%) |
Nov 09, 2020 | 21.33 | 21.61 | 20.43 | 20.45 | 1,645,505 | -0.15(-0.73%) |
Nov 06, 2020 | 20.16 | 21.39 | 19.88 | 20.60 | 2,138,900 | +0.69(+3.47%) |
Nov 05, 2020 | 19.52 | 20.10 | 19.11 | 19.91 | 1,335,190 | +0.62(+3.21%) |
Nov 04, 2020 | 19.29 | 19.62 | 19.10 | 19.29 | 717,373 | +0.14(+0.73%) |
Nov 03, 2020 | 18.91 | 19.27 | 18.91 | 19.15 | 836,181 | +0.36(+1.92%) |
Nov 02, 2020 | 18.65 | 19.06 | 18.49 | 18.79 | 995,039 | +0.42(+2.29%) |
Oct 30, 2020 | 18.26 | 18.71 | 18.20 | 18.37 | 1,838,100 | -0.04(-0.22%) |
Oct 29, 2020 | 18.48 | 18.62 | 17.99 | 18.41 | 1,908,546 | -0.19(-1.02%) |
Oct 28, 2020 | 18.88 | 19.14 | 18.25 | 18.60 | 1,455,418 | -0.58(-3.02%) |
Oct 27, 2020 | 19.63 | 19.75 | 19.18 | 19.18 | 1,152,045 | -0.41(-2.09%) |
Oct 26, 2020 | 20.31 | 20.47 | 19.50 | 19.59 | 1,117,108 | -0.97(-4.72%) |
Oct 23, 2020 | 20.96 | 20.98 | 20.50 | 20.56 | 455,000 | -0.34(-1.63%) |
Oct 22, 2020 | 20.63 | 20.94 | 20.32 | 20.90 | 746,421 | +0.29(+1.41%) |
Oct 21, 2020 | 21.16 | 21.20 | 20.55 | 20.61 | 890,591 | -0.57(-2.69%) |
Oct 20, 2020 | 21.97 | 21.97 | 21.17 | 21.18 | 940,559 | -0.67(-3.07%) |
Oct 19, 2020 | 21.79 | 22.48 | 21.69 | 21.85 | 1,103,452 | +0.06(+0.28%) |
Oct 16, 2020 | 22.15 | 22.96 | 21.75 | 21.79 | 2,604,100 | +0.48(+2.25%) |
Oct 15, 2020 | 21.11 | 21.40 | 20.96 | 21.31 | 810,118 | -0.13(-0.61%) |
Oct 14, 2020 | 21.65 | 21.73 | 21.33 | 21.44 | 1,112,243 | -0.17(-0.79%) |
Oct 13, 2020 | 21.94 | 22.02 | 21.60 | 21.61 | 635,984 | -0.35(-1.59%) |
Oct 12, 2020 | 22.12 | 22.35 | 21.93 | 21.96 | 552,004 | -0.05(-0.23%) |
Oct 09, 2020 | 22.63 | 22.65 | 21.90 | 22.01 | 619,800 | -0.37(-1.65%) |
Oct 08, 2020 | 22.07 | 22.52 | 22.07 | 22.38 | 662,241 | +0.44(+2.01%) |
Oct 07, 2020 | 22.06 | 22.25 | 21.86 | 21.94 | 557,127 | -0.02(-0.09%) |
Oct 06, 2020 | 21.66 | 22.53 | 21.54 | 21.96 | 1,058,416 | +0.46(+2.14%) |
Oct 05, 2020 | 21.91 | 21.96 | 21.32 | 21.50 | 1,338,141 | -0.20(-0.92%) |
Oct 02, 2020 | 21.70 | 22.44 | 21.68 | 21.70 | 799,700 | -0.53(-2.38%) |
Oct 01, 2020 | 22.66 | 22.89 | 22.14 | 22.23 | 931,273 | -0.47(-2.07%) |
Sep 30, 2020 | 22.80 | 23.21 | 22.53 | 22.70 | 829,174 | -0.11(-0.48%) |
Sep 29, 2020 | 23.21 | 23.29 | 22.77 | 22.81 | 561,530 | -0.39(-1.68%) |
Sep 28, 2020 | 23.21 | 23.50 | 23.00 | 23.20 | 739,142 | +0.20(+0.87%) |
Sep 25, 2020 | 22.68 | 23.14 | 22.57 | 23.00 | 839,100 | +0.26(+1.14%) |
Sep 24, 2020 | 22.62 | 22.94 | 22.39 | 22.74 | 690,299 | -0.05(-0.22%) |
Sep 23, 2020 | 23.47 | 23.54 | 22.67 | 22.79 | 1,013,889 | -0.59(-2.52%) |
Sep 22, 2020 | 22.50 | 23.45 | 22.45 | 23.38 | 1,472,332 | +1.09(+4.89%) |
Sep 21, 2020 | 22.25 | 22.34 | 21.90 | 22.29 | 2,330,226 | -0.36(-1.59%) |
Sep 18, 2020 | 22.30 | 22.81 | 22.08 | 22.65 | 5,318,300 | +0.35(+1.57%) |
Sep 17, 2020 | 22.33 | 22.37 | 21.68 | 22.30 | 1,160,608 | -0.27(-1.20%) |
Sep 16, 2020 | 22.58 | 22.80 | 22.38 | 22.57 | 2,396,844 | +0.22(+0.98%) |
Sep 15, 2020 | 22.68 | 22.90 | 22.28 | 22.35 | 1,506,906 | -0.31(-1.37%) |
Sep 14, 2020 | 23.12 | 23.32 | 22.50 | 22.66 | 1,542,114 | -0.32(-1.39%) |
Sep 11, 2020 | 22.95 | 23.13 | 22.64 | 22.98 | 718,700 | +0.30(+1.32%) |
Sep 10, 2020 | 22.84 | 23.12 | 22.64 | 22.68 | 1,064,541 | +0.07(+0.31%) |
Sep 09, 2020 | 22.26 | 22.69 | 22.06 | 22.61 | 1,144,776 | +0.62(+2.82%) |
Sep 08, 2020 | 22.14 | 22.30 | 21.88 | 21.99 | 1,161,160 | -0.56(-2.48%) |
Sep 04, 2020 | 22.76 | 22.79 | 21.79 | 22.55 | 1,239,300 | -0.16(-0.70%) |
Sep 03, 2020 | 23.92 | 23.92 | 22.66 | 22.71 | 1,288,969 | -1.24(-5.18%) |
Sep 02, 2020 | 23.87 | 24.10 | 23.75 | 23.95 | 745,431 | +0.03(+0.13%) |
Sep 01, 2020 | 24.26 | 24.27 | 23.74 | 23.92 | 854,754 | -0.43(-1.77%) |
Aug 31, 2020 | 24.66 | 24.82 | 24.32 | 24.35 | 856,393 | -0.28(-1.14%) |
Aug 28, 2020 | 24.49 | 24.67 | 24.30 | 24.63 | 605,900 | +0.28(+1.15%) |
Aug 27, 2020 | 24.73 | 24.73 | 24.27 | 24.35 | 643,172 | -0.26(-1.06%) |
Aug 26, 2020 | 24.69 | 24.84 | 24.55 | 24.61 | 449,854 | +0.06(+0.24%) |
Aug 25, 2020 | 24.87 | 24.88 | 24.29 | 24.55 | 589,646 | -0.29(-1.17%) |
Aug 24, 2020 | 24.71 | 24.85 | 24.34 | 24.84 | 515,114 | +0.39(+1.60%) |
Aug 21, 2020 | 24.49 | 24.67 | 24.26 | 24.45 | 973,300 | -0.04(-0.16%) |
Aug 20, 2020 | 24.35 | 24.64 | 24.12 | 24.49 | 590,713 | -0.06(-0.24%) |
Aug 19, 2020 | 24.06 | 24.81 | 24.03 | 24.55 | 878,648 | +0.45(+1.87%) |
Aug 18, 2020 | 23.82 | 24.14 | 23.40 | 24.10 | 839,792 | +0.23(+0.96%) |
Aug 17, 2020 | 24.07 | 24.16 | 23.81 | 23.87 | 840,826 | -0.20(-0.83%) |
Aug 14, 2020 | 23.72 | 24.12 | 23.56 | 24.07 | 890,200 | +0.14(+0.59%) |
Aug 13, 2020 | 24.07 | 24.35 | 23.68 | 23.93 | 931,434 | -0.30(-1.24%) |
Aug 12, 2020 | 24.31 | 24.55 | 24.09 | 24.23 | 826,550 | +0.10(+0.41%) |
Aug 11, 2020 | 24.42 | 24.51 | 24.00 | 24.13 | 1,202,485 | -0.13(-0.54%) |
Aug 10, 2020 | 24.46 | 24.59 | 23.48 | 24.26 | 2,452,900 | -0.32(-1.30%) |
Aug 07, 2020 | 24.41 | 25.15 | 23.37 | 24.58 | 5,368,800 | +3.89(+18.80%) |
Aug 06, 2020 | 20.66 | 20.81 | 20.34 | 20.69 | 1,822,001 | +0.12(+0.58%) |
Aug 05, 2020 | 21.65 | 21.65 | 20.37 | 20.57 | 1,476,461 | -0.99(-4.59%) |
Aug 04, 2020 | 21.65 | 21.68 | 21.42 | 21.56 | 983,940 | -0.16(-0.74%) |
Aug 03, 2020 | 21.10 | 21.74 | 21.04 | 21.72 | 1,471,934 | +0.72(+3.43%) |
Jul 31, 2020 | 20.66 | 21.02 | 20.38 | 21.00 | 1,058,300 | +0.40(+1.94%) |
Jul 30, 2020 | 20.49 | 20.69 | 20.22 | 20.60 | 491,448 | -0.11(-0.53%) |
Jul 29, 2020 | 20.40 | 20.75 | 20.34 | 20.71 | 659,037 | +0.37(+1.82%) |
Jul 28, 2020 | 20.71 | 20.96 | 20.34 | 20.34 | 653,311 | -0.25(-1.21%) |
Jul 27, 2020 | 20.32 | 20.64 | 20.20 | 20.59 | 614,191 | +0.28(+1.38%) |
Jul 24, 2020 | 20.37 | 20.64 | 20.23 | 20.31 | 681,900 | -0.17(-0.83%) |
Jul 23, 2020 | 20.55 | 20.94 | 20.40 | 20.48 | 896,817 | -0.05(-0.24%) |
Jul 22, 2020 | 20.40 | 20.76 | 20.40 | 20.53 | 864,909 | +0.00(+0.00%) |
Jul 21, 2020 | 20.42 | 20.81 | 20.29 | 20.53 | 1,230,166 | +0.37(+1.84%) |
Jul 20, 2020 | 19.65 | 20.25 | 19.63 | 20.16 | 890,403 | +0.43(+2.18%) |
Jul 17, 2020 | 19.74 | 19.76 | 19.39 | 19.73 | 690,800 | -0.06(-0.30%) |
Jul 16, 2020 | 19.99 | 20.01 | 19.61 | 19.79 | 662,017 | -0.34(-1.69%) |
Jul 15, 2020 | 19.69 | 20.29 | 19.59 | 20.13 | 1,736,197 | +0.80(+4.14%) |
Jul 14, 2020 | 19.18 | 19.46 | 19.01 | 19.33 | 1,158,826 | +0.01(+0.05%) |
Jul 13, 2020 | 19.85 | 19.89 | 19.31 | 19.32 | 1,164,079 | -0.34(-1.73%) |
Jul 10, 2020 | 19.61 | 19.75 | 19.41 | 19.66 | 729,700 | -0.06(-0.30%) |
Jul 09, 2020 | 19.97 | 20.00 | 19.53 | 19.72 | 735,247 | -0.03(-0.15%) |
Jul 08, 2020 | 19.50 | 19.77 | 19.41 | 19.75 | 744,384 | +0.23(+1.18%) |
Jul 07, 2020 | 20.43 | 20.49 | 19.50 | 19.52 | 1,676,097 | -1.12(-5.43%) |
Jul 06, 2020 | 21.06 | 21.13 | 20.50 | 20.64 | 1,771,103 | -0.16(-0.77%) |
Jul 02, 2020 | 20.84 | 21.37 | 20.70 | 20.80 | 1,010,500 | +0.21(+1.02%) |