Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 22.61 | 22.86 | 22.59 | 22.72 | 7,826,140 | +0.13(+0.57%) |
Jun 29, 2021 | 22.83 | 22.96 | 22.59 | 22.59 | 8,355,662 | -0.16(-0.72%) |
Jun 28, 2021 | 23.18 | 23.20 | 22.67 | 22.75 | 15,687,590 | -0.74(-3.15%) |
Jun 25, 2021 | 23.63 | 23.70 | 23.45 | 23.49 | 8,533,998 | +0.00(+0.00%) |
Jun 24, 2021 | 23.49 | 23.56 | 23.34 | 23.49 | 10,779,513 | +0.08(+0.33%) |
Jun 23, 2021 | 23.81 | 23.94 | 23.37 | 23.41 | 10,982,975 | +0.07(+0.29%) |
Jun 22, 2021 | 23.31 | 23.46 | 23.09 | 23.34 | 8,124,653 | +0.18(+0.78%) |
Jun 21, 2021 | 22.66 | 23.19 | 22.66 | 23.16 | 12,420,753 | +0.72(+3.22%) |
Jun 18, 2021 | 22.62 | 22.91 | 22.42 | 22.44 | 18,283,494 | -0.93(-3.97%) |
Jun 17, 2021 | 23.91 | 24.01 | 23.07 | 23.37 | 15,177,882 | -0.64(-2.69%) |
Jun 16, 2021 | 24.32 | 24.35 | 23.89 | 24.01 | 10,692,303 | -0.39(-1.59%) |
Jun 15, 2021 | 24.03 | 24.48 | 24.03 | 24.40 | 11,764,748 | +0.29(+1.21%) |
Jun 14, 2021 | 23.97 | 24.50 | 23.95 | 24.11 | 14,372,428 | +0.43(+1.82%) |
Jun 11, 2021 | 23.84 | 24.01 | 23.62 | 23.68 | 10,592,789 | +0.03(+0.11%) |
Jun 10, 2021 | 23.99 | 24.13 | 23.54 | 23.65 | 9,517,169 | -0.07(-0.29%) |
Jun 09, 2021 | 23.89 | 24.01 | 23.70 | 23.72 | 13,815,615 | -0.12(-0.50%) |
Jun 08, 2021 | 23.27 | 23.98 | 23.16 | 23.84 | 19,162,184 | +0.40(+1.72%) |
Jun 07, 2021 | 23.58 | 23.69 | 23.41 | 23.44 | 10,563,941 | -0.15(-0.66%) |
Jun 04, 2021 | 23.75 | 23.84 | 22.62 | 23.59 | 15,642,338 | -0.28(-1.15%) |
Jun 03, 2021 | 23.54 | 23.97 | 23.48 | 23.87 | 15,668,068 | +0.11(+0.47%) |
Jun 02, 2021 | 23.34 | 23.83 | 23.16 | 23.76 | 22,519,810 | +0.52(+2.26%) |
Jun 01, 2021 | 23.02 | 23.28 | 23.00 | 23.23 | 22,134,282 | +0.68(+3.01%) |
May 28, 2021 | 22.47 | 22.65 | 22.41 | 22.55 | 18,204,228 | -0.04(-0.19%) |
May 27, 2021 | 22.39 | 22.60 | 22.37 | 22.60 | 21,704,464 | -0.03(-0.11%) |
May 26, 2021 | 22.63 | 22.75 | 22.53 | 22.62 | 10,965,330 | +0.03(+0.11%) |
May 25, 2021 | 23.09 | 23.12 | 22.56 | 22.60 | 14,573,264 | -0.64(-2.74%) |
May 24, 2021 | 22.95 | 23.28 | 22.78 | 23.23 | 12,878,377 | +0.43(+1.89%) |
May 21, 2021 | 22.91 | 23.05 | 22.76 | 22.80 | 10,919,860 | +0.00(+0.00%) |
May 20, 2021 | 22.66 | 22.84 | 22.51 | 22.80 | 14,558,314 | +0.29(+1.30%) |
May 19, 2021 | 22.68 | 22.77 | 22.36 | 22.51 | 18,656,890 | -0.58(-2.53%) |
May 18, 2021 | 23.52 | 23.62 | 22.98 | 23.09 | 20,805,632 | -0.19(-0.81%) |
May 17, 2021 | 22.77 | 23.28 | 22.77 | 23.28 | 13,544,210 | +0.37(+1.61%) |
May 14, 2021 | 22.62 | 22.98 | 22.61 | 22.91 | 18,260,062 | +0.65(+2.94%) |
May 13, 2021 | 22.26 | 22.58 | 21.98 | 22.26 | 15,479,667 | -0.26(-1.15%) |
May 12, 2021 | 22.66 | 23.09 | 22.44 | 22.52 | 16,226,689 | +0.19(+0.85%) |
May 11, 2021 | 22.42 | 22.74 | 22.30 | 22.33 | 16,892,856 | -0.56(-2.44%) |
May 10, 2021 | 23.21 | 23.39 | 22.87 | 22.89 | 13,738,666 | -0.09(-0.41%) |
May 07, 2021 | 22.38 | 23.00 | 22.29 | 22.98 | 13,623,465 | +0.20(+0.87%) |
May 06, 2021 | 22.60 | 22.81 | 22.29 | 22.78 | 13,311,595 | +0.03(+0.13%) |
May 05, 2021 | 22.53 | 22.75 | 22.19 | 22.75 | 22,933,730 | +0.73(+3.32%) |
May 04, 2021 | 22.09 | 22.21 | 21.80 | 22.02 | 16,404,955 | +0.20(+0.90%) |
May 03, 2021 | 21.64 | 21.86 | 21.51 | 21.83 | 9,454,951 | +0.45(+2.11%) |
Apr 30, 2021 | 21.62 | 21.77 | 21.38 | 21.38 | 10,005,905 | -0.29(-1.33%) |
Apr 29, 2021 | 21.95 | 22.05 | 21.50 | 21.67 | 13,863,187 | -0.12(-0.55%) |
Apr 28, 2021 | 21.50 | 21.86 | 21.49 | 21.79 | 22,186,548 | +0.59(+2.81%) |
Apr 27, 2021 | 21.36 | 21.51 | 21.01 | 21.19 | 19,484,340 | +0.02(+0.08%) |
Apr 26, 2021 | 20.96 | 21.21 | 20.94 | 21.17 | 17,472,160 | +0.34(+1.63%) |
Apr 23, 2021 | 20.69 | 20.86 | 20.58 | 20.83 | 14,510,027 | +0.15(+0.74%) |
Apr 22, 2021 | 21.01 | 21.06 | 20.66 | 20.68 | 17,498,762 | -0.53(-2.48%) |
Apr 21, 2021 | 20.88 | 21.25 | 20.81 | 21.21 | 17,374,480 | +0.15(+0.73%) |
Apr 20, 2021 | 21.37 | 21.37 | 20.73 | 21.06 | 22,840,460 | -0.45(-2.09%) |
Apr 19, 2021 | 21.63 | 21.78 | 21.40 | 21.51 | 12,904,200 | +0.11(+0.52%) |
Apr 16, 2021 | 21.57 | 21.63 | 21.28 | 21.40 | 12,601,680 | -0.02(-0.08%) |
Apr 15, 2021 | 21.54 | 21.62 | 21.33 | 21.41 | 15,271,647 | -0.29(-1.33%) |
Apr 14, 2021 | 21.19 | 21.90 | 21.16 | 21.70 | 26,924,404 | +0.78(+3.74%) |
Apr 13, 2021 | 20.99 | 21.07 | 20.85 | 20.92 | 18,617,620 | +0.00(+0.00%) |
Apr 12, 2021 | 20.96 | 21.18 | 20.80 | 20.92 | 24,170,318 | +0.20(+0.94%) |
Apr 09, 2021 | 20.89 | 21.05 | 20.66 | 20.72 | 17,194,188 | -0.28(-1.33%) |
Apr 08, 2021 | 21.19 | 21.19 | 20.80 | 21.00 | 22,611,158 | -0.55(-2.56%) |
Apr 07, 2021 | 21.41 | 21.73 | 21.37 | 21.56 | 18,260,796 | +0.23(+1.08%) |
Apr 06, 2021 | 21.15 | 21.69 | 21.08 | 21.33 | 28,896,050 | +0.71(+3.46%) |
Apr 05, 2021 | 20.89 | 20.99 | 20.47 | 20.61 | 23,102,038 | -0.27(-1.30%) |
Apr 01, 2021 | 20.79 | 20.91 | 20.48 | 20.89 | 17,112,628 | +0.20(+0.94%) |
Mar 31, 2021 | 20.91 | 20.97 | 20.66 | 20.69 | 12,096,683 | -0.45(-2.13%) |
Mar 30, 2021 | 21.11 | 21.26 | 20.99 | 21.14 | 8,387,107 | -0.25(-1.19%) |
Mar 29, 2021 | 21.18 | 21.48 | 21.09 | 21.40 | 12,962,900 | -0.04(-0.20%) |
Mar 26, 2021 | 21.37 | 21.45 | 21.19 | 21.44 | 15,417,419 | +0.56(+2.69%) |
Mar 25, 2021 | 20.57 | 20.90 | 20.30 | 20.88 | 16,148,773 | -0.15(-0.73%) |
Mar 24, 2021 | 20.75 | 21.28 | 20.75 | 21.03 | 22,463,272 | +0.59(+2.87%) |
Mar 23, 2021 | 20.83 | 21.08 | 20.43 | 20.44 | 19,805,800 | -1.10(-5.09%) |
Mar 22, 2021 | 21.63 | 21.78 | 21.50 | 21.54 | 13,602,313 | -0.08(-0.35%) |
Mar 19, 2021 | 21.57 | 21.93 | 21.30 | 21.62 | 12,763,033 | +0.03(+0.12%) |
Mar 18, 2021 | 22.34 | 22.47 | 21.53 | 21.59 | 14,197,502 | -0.90(-4.00%) |
Mar 17, 2021 | 22.05 | 22.54 | 22.05 | 22.49 | 11,456,918 | +0.33(+1.50%) |
Mar 16, 2021 | 22.19 | 22.24 | 21.83 | 22.16 | 12,456,176 | -0.35(-1.55%) |
Mar 15, 2021 | 22.69 | 22.81 | 22.27 | 22.51 | 15,347,702 | -0.40(-1.74%) |
Mar 12, 2021 | 22.73 | 22.97 | 22.70 | 22.91 | 10,330,023 | +0.26(+1.16%) |
Mar 11, 2021 | 22.71 | 22.93 | 22.52 | 22.64 | 11,548,577 | +0.00(+0.00%) |
Mar 10, 2021 | 22.24 | 22.65 | 22.15 | 22.64 | 14,419,180 | +0.46(+2.07%) |
Mar 09, 2021 | 22.36 | 22.47 | 22.07 | 22.19 | 14,371,331 | -0.37(-1.62%) |
Mar 08, 2021 | 22.37 | 22.70 | 22.06 | 22.55 | 17,310,784 | -0.20(-0.86%) |
Mar 05, 2021 | 22.80 | 23.03 | 22.37 | 22.75 | 24,910,664 | +0.63(+2.84%) |
Mar 04, 2021 | 21.92 | 22.50 | 21.70 | 22.12 | 24,906,202 | +0.38(+1.76%) |
Mar 03, 2021 | 21.21 | 22.07 | 21.21 | 21.73 | 24,007,746 | +0.69(+3.27%) |
Mar 02, 2021 | 20.92 | 21.31 | 20.89 | 21.05 | 12,486,431 | +0.16(+0.77%) |
Mar 01, 2021 | 21.09 | 21.32 | 20.80 | 20.89 | 14,305,508 | +0.14(+0.70%) |
Feb 26, 2021 | 21.04 | 21.11 | 20.55 | 20.74 | 27,024,616 | -1.00(-4.61%) |
Feb 25, 2021 | 22.02 | 22.20 | 21.47 | 21.74 | 33,617,232 | +0.25(+1.15%) |
Feb 24, 2021 | 20.94 | 21.62 | 20.83 | 21.50 | 25,198,846 | +0.91(+4.42%) |
Feb 23, 2021 | 20.46 | 20.66 | 19.82 | 20.59 | 25,042,924 | +0.51(+2.54%) |
Feb 22, 2021 | 19.46 | 20.32 | 19.42 | 20.08 | 19,100,960 | +0.65(+3.32%) |
Feb 19, 2021 | 19.17 | 19.52 | 19.14 | 19.43 | 14,425,996 | +0.35(+1.83%) |
Feb 18, 2021 | 19.42 | 19.55 | 19.06 | 19.08 | 15,659,480 | -0.68(-3.46%) |
Feb 17, 2021 | 19.52 | 19.78 | 19.21 | 19.77 | 20,877,492 | +0.34(+1.73%) |
Feb 16, 2021 | 19.36 | 19.53 | 19.19 | 19.43 | 21,602,574 | +1.06(+5.80%) |
Feb 12, 2021 | 17.81 | 18.40 | 17.75 | 18.37 | 14,400,883 | +0.45(+2.53%) |
Feb 11, 2021 | 17.89 | 18.00 | 17.77 | 17.92 | 13,032,572 | -0.18(-0.97%) |
Feb 10, 2021 | 17.87 | 18.18 | 17.74 | 18.09 | 21,034,484 | -0.13(-0.69%) |
Feb 09, 2021 | 18.17 | 18.35 | 17.84 | 18.22 | 22,794,816 | -0.25(-1.36%) |
Feb 08, 2021 | 17.77 | 18.63 | 17.75 | 18.47 | 42,072,924 | +1.02(+5.86%) |
Feb 05, 2021 | 17.61 | 17.74 | 17.35 | 17.45 | 35,632,548 | -0.15(-0.86%) |
Feb 04, 2021 | 17.74 | 17.81 | 17.41 | 17.60 | 31,848,726 | -0.23(-1.32%) |
Feb 03, 2021 | 17.34 | 17.86 | 17.33 | 17.83 | 30,299,166 | +0.44(+2.51%) |
Feb 02, 2021 | 18.01 | 18.02 | 17.12 | 17.40 | 53,443,660 | -1.22(-6.57%) |
Feb 01, 2021 | 18.69 | 18.75 | 18.30 | 18.62 | 23,339,922 | -0.01(-0.05%) |
Jan 29, 2021 | 18.90 | 19.02 | 18.49 | 18.63 | 14,546,050 | -0.54(-2.80%) |
Jan 28, 2021 | 19.16 | 19.42 | 19.00 | 19.16 | 13,217,325 | +0.11(+0.57%) |
Jan 27, 2021 | 19.09 | 19.54 | 18.79 | 19.06 | 16,922,188 | -0.25(-1.30%) |
Jan 26, 2021 | 19.52 | 19.67 | 19.28 | 19.31 | 14,545,455 | -0.03(-0.17%) |
Jan 25, 2021 | 19.42 | 19.47 | 19.08 | 19.34 | 20,500,116 | -0.67(-3.35%) |
Jan 22, 2021 | 19.66 | 20.06 | 19.57 | 20.01 | 18,125,040 | -0.13(-0.62%) |
Jan 21, 2021 | 20.67 | 20.69 | 19.94 | 20.14 | 13,929,804 | -0.66(-3.18%) |
Jan 20, 2021 | 20.77 | 20.87 | 20.52 | 20.80 | 16,404,159 | +0.13(+0.65%) |
Jan 19, 2021 | 20.64 | 20.79 | 20.46 | 20.66 | 18,901,068 | +0.33(+1.61%) |
Jan 15, 2021 | 20.79 | 20.87 | 20.24 | 20.34 | 28,704,312 | -1.01(-4.75%) |
Jan 14, 2021 | 20.98 | 21.42 | 20.93 | 21.35 | 17,011,924 | +0.58(+2.78%) |
Jan 13, 2021 | 21.05 | 21.06 | 20.63 | 20.77 | 16,874,040 | -0.19(-0.92%) |
Jan 12, 2021 | 20.91 | 21.12 | 20.72 | 20.97 | 20,244,312 | +0.53(+2.58%) |
Jan 11, 2021 | 19.92 | 20.54 | 19.85 | 20.44 | 14,921,587 | -0.02(-0.08%) |
Jan 08, 2021 | 20.26 | 20.53 | 20.11 | 20.46 | 24,082,902 | +0.41(+2.05%) |
Jan 07, 2021 | 19.89 | 20.25 | 19.70 | 20.04 | 19,628,126 | +0.42(+2.14%) |
Jan 06, 2021 | 19.59 | 20.00 | 19.23 | 19.63 | 30,069,064 | +0.86(+4.60%) |
Jan 05, 2021 | 17.97 | 19.10 | 17.92 | 18.76 | 30,330,878 | +1.30(+7.44%) |
Jan 04, 2021 | 17.68 | 17.71 | 17.23 | 17.46 | 17,273,390 | +0.26(+1.51%) |
Dec 31, 2020 | 17.20 | 17.20 | 17.20 | 13,888,853 | -0.43(-2.42%) | |
Dec 30, 2020 | 17.76 | 17.85 | 17.55 | 17.63 | 13,888,853 | -0.03(-0.19%) |
Dec 29, 2020 | 17.93 | 17.94 | 17.60 | 17.66 | 15,569,396 | +0.07(+0.38%) |
Dec 28, 2020 | 17.85 | 18.02 | 17.51 | 17.60 | 12,173,210 | -0.06(-0.33%) |
Dec 24, 2020 | 17.85 | 17.88 | 17.48 | 17.66 | 5,992,694 | -0.13(-0.71%) |
Dec 23, 2020 | 17.72 | 18.06 | 17.69 | 17.78 | 16,379,082 | +0.61(+3.56%) |
Dec 22, 2020 | 17.35 | 17.40 | 17.13 | 17.17 | 12,402,060 | -0.17(-0.97%) |
Dec 21, 2020 | 17.03 | 17.50 | 16.93 | 17.34 | 22,761,512 | -0.89(-4.88%) |
Dec 18, 2020 | 18.44 | 18.46 | 18.12 | 18.23 | 13,103,196 | -0.13(-0.73%) |
Dec 17, 2020 | 18.46 | 18.49 | 18.23 | 18.36 | 17,764,608 | +0.06(+0.32%) |
Dec 16, 2020 | 18.34 | 18.49 | 18.16 | 18.30 | 14,645,116 | -0.09(-0.50%) |
Dec 15, 2020 | 18.09 | 18.43 | 18.03 | 18.39 | 14,183,920 | +0.49(+2.72%) |
Dec 14, 2020 | 18.56 | 18.72 | 17.88 | 17.91 | 15,489,225 | -0.56(-3.04%) |
Dec 11, 2020 | 18.55 | 18.59 | 18.17 | 18.47 | 16,413,557 | -0.32(-1.70%) |
Dec 10, 2020 | 18.46 | 19.14 | 18.43 | 18.79 | 21,347,298 | +0.43(+2.33%) |
Dec 09, 2020 | 18.54 | 18.75 | 18.18 | 18.36 | 18,688,426 | +0.09(+0.50%) |
Dec 08, 2020 | 18.18 | 18.43 | 18.14 | 18.27 | 18,084,862 | +0.09(+0.51%) |
Dec 07, 2020 | 18.28 | 18.43 | 18.07 | 18.18 | 16,906,574 | -0.49(-2.65%) |
Dec 04, 2020 | 18.52 | 18.81 | 18.48 | 18.67 | 21,704,504 | +0.76(+4.26%) |
Dec 03, 2020 | 17.84 | 18.36 | 17.65 | 17.91 | 24,250,622 | +0.24(+1.38%) |
Dec 02, 2020 | 17.39 | 17.97 | 17.33 | 17.66 | 21,582,062 | +0.70(+4.10%) |
Dec 01, 2020 | 17.16 | 17.29 | 16.93 | 16.97 | 22,781,246 | +0.57(+3.48%) |
Nov 30, 2020 | 17.27 | 17.30 | 16.40 | 16.40 | 23,322,454 | -1.29(-7.30%) |
Nov 27, 2020 | 17.57 | 17.79 | 17.54 | 17.69 | 11,741,214 | -0.26(-1.45%) |
Nov 25, 2020 | 18.02 | 18.11 | 17.74 | 17.95 | 16,879,360 | -0.38(-2.06%) |
Nov 24, 2020 | 18.18 | 18.53 | 18.01 | 18.33 | 28,197,652 | +1.22(+7.10%) |
Nov 23, 2020 | 16.93 | 17.12 | 16.83 | 17.11 | 16,631,171 | +0.77(+4.72%) |
Nov 20, 2020 | 16.33 | 16.43 | 16.24 | 16.34 | 10,479,312 | -0.03(-0.20%) |
Nov 19, 2020 | 16.15 | 16.43 | 16.05 | 16.37 | 17,131,428 | -0.03(-0.15%) |
Nov 18, 2020 | 16.90 | 16.99 | 16.39 | 16.40 | 17,799,256 | -0.41(-2.44%) |
Nov 17, 2020 | 16.40 | 16.87 | 16.21 | 16.81 | 20,797,272 | +0.24(+1.47%) |
Nov 16, 2020 | 16.74 | 16.76 | 16.36 | 16.57 | 21,854,478 | +0.80(+5.11%) |
Nov 13, 2020 | 15.46 | 15.81 | 15.43 | 15.76 | 13,761,284 | +0.44(+2.84%) |
Nov 12, 2020 | 15.53 | 15.85 | 15.25 | 15.32 | 21,492,368 | -0.50(-3.18%) |
Nov 11, 2020 | 16.45 | 16.46 | 15.73 | 15.83 | 27,698,564 | -0.18(-1.15%) |
Nov 10, 2020 | 16.20 | 16.21 | 15.87 | 16.01 | 44,060,480 | +0.86(+5.64%) |
Nov 09, 2020 | 15.49 | 15.72 | 15.07 | 15.16 | 60,212,760 | +2.05(+15.60%) |
Nov 06, 2020 | 13.27 | 13.45 | 13.08 | 13.11 | 20,922,124 | -0.16(-1.20%) |
Nov 05, 2020 | 13.31 | 13.44 | 13.22 | 13.27 | 16,942,962 | +0.01(+0.10%) |
Nov 04, 2020 | 13.26 | 13.45 | 13.02 | 13.26 | 19,146,802 | -0.04(-0.31%) |
Nov 03, 2020 | 13.60 | 13.63 | 13.23 | 13.30 | 25,702,908 | +0.07(+0.50%) |
Nov 02, 2020 | 13.00 | 13.33 | 12.76 | 13.23 | 22,303,928 | +0.51(+4.01%) |
Oct 30, 2020 | 12.62 | 12.74 | 12.53 | 12.72 | 27,522,924 | +0.18(+1.44%) |
Oct 29, 2020 | 12.31 | 12.58 | 12.12 | 12.54 | 34,412,620 | +0.30(+2.42%) |
Oct 28, 2020 | 12.33 | 12.58 | 12.21 | 12.25 | 33,749,584 | -0.39(-3.12%) |
Oct 27, 2020 | 12.86 | 12.86 | 12.62 | 12.64 | 26,987,716 | -0.35(-2.66%) |
Oct 26, 2020 | 13.17 | 13.18 | 12.85 | 12.99 | 23,293,926 | -0.21(-1.56%) |
Oct 23, 2020 | 13.37 | 13.42 | 13.05 | 13.19 | 18,678,396 | -0.04(-0.31%) |
Oct 22, 2020 | 12.84 | 13.26 | 12.81 | 13.23 | 22,342,076 | +0.22(+1.71%) |
Oct 21, 2020 | 13.17 | 13.20 | 13.01 | 13.01 | 16,329,101 | -0.26(-1.98%) |
Oct 20, 2020 | 13.25 | 13.37 | 13.17 | 13.27 | 17,127,978 | +0.10(+0.75%) |
Oct 19, 2020 | 13.32 | 13.52 | 13.16 | 13.18 | 18,052,770 | -0.18(-1.35%) |
Oct 16, 2020 | 13.30 | 13.50 | 13.18 | 13.36 | 21,630,344 | -0.16(-1.16%) |
Oct 15, 2020 | 13.13 | 13.52 | 13.04 | 13.51 | 22,640,264 | -0.12(-0.90%) |
Oct 14, 2020 | 13.58 | 13.83 | 13.57 | 13.64 | 15,844,784 | -0.07(-0.54%) |
Oct 13, 2020 | 13.95 | 13.97 | 13.64 | 13.71 | 21,590,736 | -0.46(-3.25%) |
Oct 12, 2020 | 14.14 | 14.20 | 14.02 | 14.17 | 16,121,259 | -0.10(-0.69%) |
Oct 09, 2020 | 14.53 | 14.58 | 14.23 | 14.27 | 14,040,002 | -0.11(-0.74%) |
Oct 08, 2020 | 14.10 | 14.39 | 14.10 | 14.38 | 17,608,890 | +0.38(+2.70%) |
Oct 07, 2020 | 13.89 | 14.04 | 13.76 | 14.00 | 16,665,946 | +0.08(+0.59%) |
Oct 06, 2020 | 14.31 | 14.43 | 13.87 | 13.92 | 19,579,896 | -0.21(-1.51%) |
Oct 05, 2020 | 13.95 | 14.16 | 13.86 | 14.13 | 15,444,376 | +0.28(+2.02%) |
Oct 02, 2020 | 13.49 | 13.91 | 13.46 | 13.85 | 24,620,248 | +0.02(+0.12%) |
Oct 01, 2020 | 14.01 | 14.09 | 13.77 | 13.83 | 22,093,866 | -0.52(-3.61%) |
Sep 30, 2020 | 14.57 | 14.63 | 14.26 | 14.35 | 19,690,980 | -0.17(-1.19%) |
Sep 29, 2020 | 14.75 | 14.76 | 14.44 | 14.52 | 18,216,392 | -0.42(-2.81%) |
Sep 28, 2020 | 14.98 | 15.07 | 14.89 | 14.94 | 17,585,508 | +0.26(+1.79%) |
Sep 25, 2020 | 14.67 | 14.73 | 14.50 | 14.68 | 17,671,298 | -0.06(-0.39%) |
Sep 24, 2020 | 14.93 | 14.93 | 14.56 | 14.74 | 20,327,210 | -0.03(-0.22%) |
Sep 23, 2020 | 15.34 | 15.37 | 14.75 | 14.77 | 14,768,969 | -0.42(-2.76%) |
Sep 22, 2020 | 15.49 | 15.60 | 15.07 | 15.19 | 12,584,194 | +0.13(+0.87%) |
Sep 21, 2020 | 15.05 | 15.13 | 14.89 | 15.06 | 20,673,438 | -0.46(-2.97%) |
Sep 18, 2020 | 15.81 | 15.87 | 15.51 | 15.52 | 23,621,180 | -0.56(-3.48%) |
Sep 17, 2020 | 16.17 | 16.27 | 15.97 | 16.08 | 19,267,790 | -0.33(-2.00%) |
Sep 16, 2020 | 16.23 | 16.64 | 16.07 | 16.41 | 17,814,380 | +0.25(+1.53%) |
Sep 15, 2020 | 16.39 | 16.57 | 16.14 | 16.16 | 15,569,269 | -0.15(-0.91%) |
Sep 14, 2020 | 16.54 | 16.54 | 16.27 | 16.31 | 11,836,260 | -0.18(-1.10%) |
Sep 11, 2020 | 16.48 | 16.64 | 16.30 | 16.49 | 12,569,504 | +0.12(+0.75%) |
Sep 10, 2020 | 16.90 | 16.93 | 16.35 | 16.37 | 16,901,620 | -0.34(-2.02%) |
Sep 09, 2020 | 16.99 | 17.02 | 16.66 | 16.70 | 13,914,177 | +0.14(+0.84%) |
Sep 08, 2020 | 16.74 | 16.83 | 16.41 | 16.56 | 16,778,380 | -0.32(-1.90%) |
Sep 04, 2020 | 17.24 | 17.26 | 16.69 | 16.88 | 14,118,107 | -0.06(-0.34%) |
Sep 03, 2020 | 16.93 | 17.34 | 16.85 | 16.94 | 15,953,920 | +0.03(+0.19%) |
Sep 02, 2020 | 17.01 | 17.10 | 16.86 | 16.91 | 15,539,166 | -0.16(-0.96%) |
Sep 01, 2020 | 17.19 | 17.38 | 17.01 | 17.07 | 13,870,006 | -0.13(-0.76%) |
Aug 31, 2020 | 17.58 | 17.61 | 17.19 | 17.20 | 9,449,275 | -0.37(-2.10%) |
Aug 28, 2020 | 17.54 | 17.65 | 17.38 | 17.57 | 9,576,920 | +0.20(+1.13%) |
Aug 27, 2020 | 17.69 | 17.71 | 17.29 | 17.38 | 12,434,579 | -0.20(-1.12%) |
Aug 26, 2020 | 17.67 | 17.75 | 17.52 | 17.57 | 8,942,367 | -0.20(-1.11%) |
Aug 25, 2020 | 18.24 | 18.26 | 17.68 | 17.77 | 13,120,392 | -0.24(-1.32%) |
Aug 24, 2020 | 18.08 | 18.23 | 17.90 | 18.01 | 16,159,764 | +0.37(+2.10%) |
Aug 21, 2020 | 17.82 | 17.84 | 17.56 | 17.64 | 14,656,694 | -0.41(-2.28%) |
Aug 20, 2020 | 18.08 | 18.16 | 17.96 | 18.05 | 11,675,464 | -0.23(-1.26%) |
Aug 19, 2020 | 18.35 | 18.56 | 18.22 | 18.28 | 9,152,078 | -0.10(-0.54%) |
Aug 18, 2020 | 18.53 | 18.79 | 18.35 | 18.38 | 14,630,800 | -0.32(-1.71%) |
Aug 17, 2020 | 18.92 | 18.97 | 18.53 | 18.70 | 14,942,807 | -0.20(-1.04%) |
Aug 14, 2020 | 18.95 | 19.10 | 18.77 | 18.90 | 12,535,803 | -0.38(-1.96%) |
Aug 13, 2020 | 19.74 | 19.76 | 19.23 | 19.28 | 12,398,696 | -0.41(-2.07%) |
Aug 12, 2020 | 19.85 | 19.97 | 19.63 | 19.68 | 12,665,608 | +0.37(+1.89%) |
Aug 11, 2020 | 19.66 | 19.75 | 19.24 | 19.32 | 14,214,632 | +0.25(+1.32%) |
Aug 10, 2020 | 18.93 | 19.07 | 18.86 | 19.07 | 15,504,261 | +0.42(+2.26%) |
Aug 07, 2020 | 18.35 | 18.65 | 18.28 | 18.64 | 13,098,717 | -0.23(-1.20%) |
Aug 06, 2020 | 18.97 | 19.20 | 18.83 | 18.87 | 14,956,589 | -0.56(-2.88%) |
Aug 05, 2020 | 19.88 | 19.90 | 19.30 | 19.43 | 18,599,464 | +0.17(+0.88%) |
Aug 04, 2020 | 18.96 | 19.47 | 18.81 | 19.26 | 34,508,972 | +1.34(+7.47%) |
Aug 03, 2020 | 17.82 | 17.99 | 17.72 | 17.92 | 14,519,126 | +0.04(+0.23%) |
Jul 31, 2020 | 18.00 | 18.08 | 17.65 | 17.88 | 13,730,796 | -0.32(-1.78%) |
Jul 30, 2020 | 18.50 | 18.58 | 18.04 | 18.21 | 12,747,903 | -0.63(-3.36%) |
Jul 29, 2020 | 18.63 | 18.85 | 18.54 | 18.84 | 8,199,344 | +0.32(+1.75%) |
Jul 28, 2020 | 18.62 | 18.81 | 18.51 | 18.51 | 13,175,921 | -0.26(-1.38%) |
Jul 27, 2020 | 18.65 | 18.77 | 18.52 | 18.77 | 9,004,458 | +0.17(+0.92%) |
Jul 24, 2020 | 18.64 | 18.87 | 18.59 | 18.60 | 13,457,282 | -0.24(-1.25%) |
Jul 23, 2020 | 18.75 | 18.92 | 18.68 | 18.84 | 11,178,730 | -0.19(-0.98%) |
Jul 22, 2020 | 19.16 | 19.19 | 18.86 | 19.02 | 10,080,932 | -0.52(-2.66%) |
Jul 21, 2020 | 18.99 | 19.86 | 18.94 | 19.54 | 16,779,122 | +0.93(+5.01%) |
Jul 20, 2020 | 18.85 | 19.00 | 18.59 | 18.61 | 9,412,422 | -0.25(-1.33%) |
Jul 17, 2020 | 19.21 | 19.23 | 18.83 | 18.86 | 11,139,624 | -0.38(-1.98%) |
Jul 16, 2020 | 19.26 | 19.47 | 19.15 | 19.24 | 10,261,284 | -0.07(-0.38%) |
Jul 15, 2020 | 19.22 | 19.36 | 19.07 | 19.32 | 13,234,744 | +0.43(+2.28%) |
Jul 14, 2020 | 18.26 | 18.91 | 18.19 | 18.89 | 11,552,937 | +0.67(+3.65%) |
Jul 13, 2020 | 18.38 | 18.56 | 18.17 | 18.22 | 12,746,481 | +0.00(+0.00%) |
Jul 10, 2020 | 17.90 | 18.24 | 17.87 | 18.22 | 15,829,051 | +0.33(+1.86%) |
Jul 09, 2020 | 18.58 | 18.62 | 17.87 | 17.89 | 15,833,748 | -0.90(-4.79%) |
Jul 08, 2020 | 18.68 | 18.95 | 18.58 | 18.79 | 8,545,289 | +0.11(+0.61%) |
Jul 07, 2020 | 19.02 | 19.06 | 18.67 | 18.68 | 7,861,310 | -0.50(-2.62%) |
Jul 06, 2020 | 19.20 | 19.41 | 19.02 | 19.18 | 8,996,581 | +0.19(+0.98%) |
Jul 02, 2020 | 19.18 | 19.36 | 18.89 | 18.99 | 8,020,405 | +0.16(+0.86%) |