Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.16 | 41.39 | 39.88 | 41.22 | 1,485,424 | +1.34(+3.36%) |
Jun 29, 2021 | 39.71 | 40.67 | 39.50 | 39.88 | 1,513,991 | +0.07(+0.18%) |
Jun 28, 2021 | 41.50 | 41.78 | 39.26 | 39.81 | 1,646,255 | -1.39(-3.37%) |
Jun 25, 2021 | 40.81 | 42.10 | 40.81 | 41.20 | 4,165,783 | +0.79(+1.95%) |
Jun 24, 2021 | 40.24 | 40.55 | 39.59 | 40.41 | 1,251,607 | +0.37(+0.92%) |
Jun 23, 2021 | 38.85 | 40.27 | 38.57 | 40.04 | 2,225,971 | +1.60(+4.16%) |
Jun 22, 2021 | 36.50 | 38.48 | 36.19 | 38.44 | 3,005,325 | +1.72(+4.68%) |
Jun 21, 2021 | 37.71 | 38.30 | 36.67 | 36.72 | 2,424,514 | -0.49(-1.32%) |
Jun 18, 2021 | 37.40 | 37.62 | 36.67 | 37.21 | 2,938,353 | -0.92(-2.41%) |
Jun 17, 2021 | 38.97 | 39.89 | 37.51 | 38.13 | 1,754,265 | -0.80(-2.05%) |
Jun 16, 2021 | 37.90 | 39.12 | 37.39 | 38.93 | 1,453,649 | +0.85(+2.23%) |
Jun 15, 2021 | 38.55 | 39.00 | 37.31 | 38.08 | 1,912,020 | -0.46(-1.19%) |
Jun 14, 2021 | 38.64 | 39.10 | 38.01 | 38.54 | 1,207,460 | -0.10(-0.26%) |
Jun 11, 2021 | 38.19 | 39.48 | 38.19 | 38.64 | 1,867,895 | +0.56(+1.47%) |
Jun 10, 2021 | 38.13 | 39.02 | 37.80 | 38.08 | 1,965,831 | +0.25(+0.66%) |
Jun 09, 2021 | 38.90 | 39.05 | 37.71 | 37.83 | 1,909,724 | -0.97(-2.50%) |
Jun 08, 2021 | 38.13 | 39.12 | 37.37 | 38.80 | 1,346,527 | +0.63(+1.65%) |
Jun 07, 2021 | 37.29 | 38.72 | 37.29 | 38.17 | 2,045,466 | +0.97(+2.61%) |
Jun 04, 2021 | 37.28 | 37.77 | 36.02 | 37.20 | 2,102,497 | +0.06(+0.16%) |
Jun 03, 2021 | 37.40 | 38.05 | 36.59 | 37.14 | 1,292,509 | -0.73(-1.93%) |
Jun 02, 2021 | 38.83 | 39.13 | 37.32 | 37.87 | 2,107,829 | -0.90(-2.32%) |
Jun 01, 2021 | 39.54 | 39.93 | 38.65 | 38.77 | 2,014,132 | -0.39(-1.00%) |
May 28, 2021 | 39.65 | 39.65 | 37.65 | 39.16 | 2,405,074 | -0.15(-0.38%) |
May 27, 2021 | 38.58 | 39.58 | 38.02 | 39.31 | 2,328,602 | +0.84(+2.18%) |
May 26, 2021 | 39.36 | 40.92 | 37.57 | 38.47 | 8,451,598 | +3.51(+10.04%) |
May 25, 2021 | 35.00 | 35.68 | 34.29 | 34.96 | 3,313,165 | +0.24(+0.69%) |
May 24, 2021 | 33.88 | 35.18 | 33.50 | 34.72 | 1,965,972 | +0.90(+2.66%) |
May 21, 2021 | 34.42 | 34.74 | 33.60 | 33.82 | 1,634,654 | -0.31(-0.91%) |
May 20, 2021 | 36.49 | 36.99 | 33.91 | 34.13 | 2,586,622 | -2.36(-6.47%) |
May 19, 2021 | 37.23 | 37.28 | 35.78 | 36.49 | 1,448,231 | -1.35(-3.57%) |
May 18, 2021 | 39.45 | 39.58 | 37.70 | 37.84 | 1,528,083 | -1.18(-3.02%) |
May 17, 2021 | 37.42 | 39.09 | 37.12 | 39.02 | 1,465,804 | +1.66(+4.44%) |
May 14, 2021 | 35.39 | 37.53 | 35.39 | 37.36 | 1,280,813 | +1.79(+5.03%) |
May 13, 2021 | 34.52 | 35.98 | 34.51 | 35.57 | 1,732,937 | +0.87(+2.51%) |
May 12, 2021 | 36.42 | 36.87 | 34.52 | 34.70 | 1,709,376 | -1.97(-5.37%) |
May 11, 2021 | 36.58 | 37.81 | 35.69 | 36.67 | 1,663,350 | -1.06(-2.81%) |
May 10, 2021 | 39.47 | 40.11 | 37.68 | 37.73 | 2,019,658 | -1.75(-4.43%) |
May 07, 2021 | 39.11 | 39.79 | 38.70 | 39.48 | 1,430,211 | +0.24(+0.61%) |
May 06, 2021 | 37.95 | 39.95 | 37.86 | 39.24 | 1,928,432 | +1.59(+4.22%) |
May 05, 2021 | 38.09 | 38.16 | 36.81 | 37.65 | 1,576,960 | -0.23(-0.61%) |
May 04, 2021 | 37.94 | 38.67 | 37.23 | 37.88 | 2,674,926 | -0.21(-0.55%) |
May 03, 2021 | 36.41 | 38.49 | 36.21 | 38.09 | 2,640,131 | +2.19(+6.10%) |
Apr 30, 2021 | 36.59 | 37.07 | 35.63 | 35.90 | 1,480,300 | -0.85(-2.31%) |
Apr 29, 2021 | 38.16 | 38.30 | 36.02 | 36.75 | 1,569,731 | -0.85(-2.26%) |
Apr 28, 2021 | 37.54 | 38.19 | 37.13 | 37.60 | 1,352,324 | +0.03(+0.08%) |
Apr 27, 2021 | 36.05 | 37.90 | 36.05 | 37.57 | 1,512,754 | +1.26(+3.47%) |
Apr 26, 2021 | 38.70 | 38.99 | 35.90 | 36.31 | 2,429,891 | -2.19(-5.69%) |
Apr 23, 2021 | 37.43 | 38.64 | 36.98 | 38.50 | 1,103,900 | +1.34(+3.61%) |
Apr 22, 2021 | 37.00 | 37.96 | 36.77 | 37.16 | 1,203,318 | +0.36(+0.98%) |
Apr 21, 2021 | 35.06 | 36.84 | 34.71 | 36.80 | 1,178,539 | +1.57(+4.46%) |
Apr 20, 2021 | 36.56 | 36.85 | 34.64 | 35.23 | 1,301,445 | -1.80(-4.86%) |
Apr 19, 2021 | 37.18 | 37.65 | 36.09 | 37.03 | 1,737,407 | -0.28(-0.75%) |
Apr 16, 2021 | 37.15 | 38.68 | 36.71 | 37.31 | 4,513,800 | +0.23(+0.62%) |
Apr 15, 2021 | 37.71 | 37.81 | 36.65 | 37.08 | 1,351,568 | -0.06(-0.16%) |
Apr 14, 2021 | 36.96 | 38.00 | 36.96 | 37.14 | 1,857,071 | +0.25(+0.68%) |
Apr 13, 2021 | 38.00 | 38.56 | 36.53 | 36.89 | 1,503,677 | -1.26(-3.30%) |
Apr 12, 2021 | 38.69 | 38.95 | 37.38 | 38.15 | 2,159,268 | -1.03(-2.63%) |
Apr 09, 2021 | 38.10 | 39.33 | 38.10 | 39.18 | 767,400 | +0.87(+2.27%) |
Apr 08, 2021 | 37.72 | 38.51 | 36.31 | 38.31 | 1,300,073 | +0.21(+0.55%) |
Apr 07, 2021 | 37.41 | 38.30 | 37.25 | 38.10 | 966,134 | +0.88(+2.35%) |
Apr 06, 2021 | 36.45 | 38.01 | 36.45 | 37.23 | 882,831 | +0.70(+1.93%) |
Apr 05, 2021 | 36.72 | 36.89 | 35.43 | 36.52 | 955,539 | +0.20(+0.55%) |
Apr 01, 2021 | 37.28 | 37.47 | 35.69 | 36.32 | 1,560,900 | -0.87(-2.34%) |
Mar 31, 2021 | 37.34 | 37.93 | 37.10 | 37.19 | 889,182 | -0.27(-0.72%) |
Mar 30, 2021 | 36.32 | 37.68 | 36.20 | 37.46 | 906,585 | +1.04(+2.86%) |
Mar 29, 2021 | 37.69 | 38.73 | 36.33 | 36.42 | 1,314,023 | -2.03(-5.28%) |
Mar 26, 2021 | 38.58 | 39.14 | 37.34 | 38.45 | 1,297,100 | +0.60(+1.59%) |
Mar 25, 2021 | 35.37 | 38.32 | 35.13 | 37.85 | 1,249,273 | +1.93(+5.37%) |
Mar 24, 2021 | 37.13 | 38.06 | 35.89 | 35.92 | 982,605 | -0.80(-2.18%) |
Mar 23, 2021 | 38.81 | 39.14 | 36.34 | 36.72 | 1,105,044 | -2.50(-6.37%) |
Mar 22, 2021 | 41.04 | 41.04 | 39.12 | 39.22 | 1,079,395 | -1.74(-4.25%) |
Mar 19, 2021 | 39.37 | 41.46 | 39.09 | 40.96 | 1,514,000 | +1.15(+2.89%) |
Mar 18, 2021 | 41.39 | 41.95 | 39.40 | 39.81 | 1,485,931 | -1.69(-4.07%) |
Mar 17, 2021 | 40.54 | 41.50 | 39.93 | 41.50 | 986,485 | +0.90(+2.22%) |
Mar 16, 2021 | 40.29 | 40.84 | 39.70 | 40.60 | 854,440 | +0.15(+0.37%) |
Mar 15, 2021 | 39.94 | 41.50 | 39.48 | 40.45 | 1,369,063 | +0.54(+1.35%) |
Mar 12, 2021 | 38.02 | 40.17 | 37.88 | 39.91 | 1,374,700 | +2.37(+6.31%) |
Mar 11, 2021 | 37.08 | 37.94 | 36.79 | 37.54 | 1,182,276 | +0.35(+0.94%) |
Mar 10, 2021 | 37.90 | 40.74 | 36.95 | 37.19 | 1,339,444 | -0.03(-0.08%) |
Mar 09, 2021 | 38.96 | 39.33 | 36.80 | 37.22 | 1,619,179 | -1.71(-4.39%) |
Mar 08, 2021 | 37.51 | 39.43 | 36.95 | 38.93 | 1,728,755 | +1.42(+3.79%) |
Mar 05, 2021 | 35.16 | 38.03 | 34.96 | 37.51 | 2,339,900 | +2.28(+6.47%) |
Mar 04, 2021 | 35.31 | 36.28 | 34.50 | 35.23 | 2,095,757 | -0.58(-1.62%) |
Mar 03, 2021 | 32.52 | 36.09 | 32.52 | 35.81 | 2,295,927 | +2.04(+6.04%) |
Mar 02, 2021 | 33.84 | 35.08 | 33.46 | 33.77 | 2,455,962 | -0.37(-1.08%) |
Mar 01, 2021 | 35.03 | 35.03 | 33.95 | 34.14 | 2,379,093 | +0.24(+0.71%) |
Feb 26, 2021 | 34.78 | 35.39 | 33.34 | 33.90 | 2,021,300 | -0.64(-1.85%) |
Feb 25, 2021 | 34.48 | 35.55 | 33.48 | 34.54 | 2,606,041 | -0.11(-0.32%) |
Feb 24, 2021 | 32.65 | 34.86 | 32.49 | 34.65 | 2,115,419 | +2.20(+6.78%) |
Feb 23, 2021 | 31.24 | 32.92 | 30.95 | 32.45 | 1,272,406 | +1.01(+3.21%) |
Feb 22, 2021 | 30.26 | 32.72 | 30.26 | 31.44 | 1,514,772 | +1.18(+3.88%) |
Feb 19, 2021 | 29.89 | 30.42 | 29.15 | 30.27 | 1,257,700 | +0.39(+1.29%) |
Feb 18, 2021 | 29.78 | 30.35 | 28.61 | 29.88 | 1,186,861 | -0.39(-1.29%) |
Feb 17, 2021 | 31.33 | 31.33 | 29.96 | 30.27 | 1,138,197 | -1.04(-3.32%) |
Feb 16, 2021 | 31.58 | 31.92 | 30.68 | 31.31 | 1,784,474 | +0.30(+0.97%) |
Feb 12, 2021 | 30.78 | 31.30 | 30.68 | 31.01 | 902,000 | -0.21(-0.67%) |
Feb 11, 2021 | 30.34 | 31.85 | 30.21 | 31.22 | 1,344,265 | +0.82(+2.70%) |
Feb 10, 2021 | 31.02 | 31.08 | 29.10 | 30.40 | 1,445,933 | +0.89(+3.02%) |
Feb 09, 2021 | 29.78 | 30.04 | 29.26 | 29.51 | 1,109,825 | -0.22(-0.74%) |
Feb 08, 2021 | 29.29 | 29.85 | 29.02 | 29.73 | 1,229,053 | +0.78(+2.69%) |
Feb 05, 2021 | 29.48 | 29.70 | 28.74 | 28.95 | 1,424,200 | -0.20(-0.69%) |
Feb 04, 2021 | 28.46 | 29.73 | 28.24 | 29.15 | 1,359,391 | +1.02(+3.63%) |
Feb 03, 2021 | 27.30 | 28.23 | 27.28 | 28.13 | 855,790 | +0.90(+3.31%) |
Feb 02, 2021 | 27.48 | 27.92 | 26.95 | 27.23 | 1,191,157 | +0.10(+0.37%) |
Feb 01, 2021 | 27.63 | 27.63 | 26.45 | 27.13 | 1,325,757 | -0.30(-1.09%) |
Jan 29, 2021 | 28.18 | 28.68 | 26.90 | 27.43 | 1,842,900 | -0.95(-3.35%) |
Jan 28, 2021 | 28.73 | 30.15 | 28.16 | 28.38 | 2,611,339 | -0.06(-0.21%) |
Jan 27, 2021 | 26.99 | 28.59 | 26.30 | 28.44 | 2,990,935 | +1.03(+3.76%) |
Jan 26, 2021 | 27.91 | 28.06 | 26.57 | 27.41 | 1,655,033 | -0.59(-2.11%) |
Jan 25, 2021 | 26.70 | 29.33 | 26.60 | 28.00 | 2,153,450 | +1.24(+4.63%) |
Jan 22, 2021 | 26.56 | 26.95 | 26.04 | 26.76 | 2,220,800 | +0.20(+0.75%) |
Jan 21, 2021 | 27.24 | 27.78 | 26.54 | 26.56 | 1,492,957 | -0.61(-2.25%) |
Jan 20, 2021 | 27.08 | 28.00 | 26.98 | 27.17 | 1,204,111 | -0.12(-0.44%) |
Jan 19, 2021 | 28.41 | 28.50 | 26.99 | 27.29 | 1,530,207 | -0.84(-2.99%) |
Jan 15, 2021 | 27.52 | 28.36 | 26.96 | 28.13 | 1,606,300 | +0.29(+1.04%) |
Jan 14, 2021 | 27.99 | 28.88 | 27.77 | 27.84 | 2,770,064 | -0.90(-3.13%) |
Jan 13, 2021 | 27.90 | 30.48 | 27.90 | 28.74 | 4,854,271 | -1.57(-5.18%) |
Jan 12, 2021 | 28.78 | 30.42 | 28.54 | 30.31 | 2,725,769 | +1.66(+5.79%) |
Jan 11, 2021 | 26.21 | 28.66 | 26.21 | 28.65 | 2,081,154 | +1.95(+7.32%) |
Jan 08, 2021 | 26.10 | 27.07 | 25.87 | 26.70 | 1,671,000 | +0.73(+2.79%) |
Jan 07, 2021 | 28.03 | 28.15 | 25.93 | 25.97 | 3,026,030 | -1.94(-6.95%) |
Jan 06, 2021 | 25.78 | 27.95 | 25.78 | 27.91 | 2,662,454 | +2.35(+9.19%) |
Jan 05, 2021 | 24.74 | 25.77 | 24.61 | 25.56 | 1,819,437 | +1.01(+4.11%) |
Jan 04, 2021 | 25.27 | 25.36 | 24.40 | 24.55 | 1,906,694 | -1.05(-4.10%) |
Dec 31, 2020 | 25.60 | 25.60 | 25.60 | 1,324,215 | -0.30(-1.16%) | |
Dec 30, 2020 | 25.60 | 26.35 | 25.51 | 25.90 | 1,324,215 | +0.48(+1.89%) |
Dec 29, 2020 | 26.01 | 26.18 | 25.12 | 25.42 | 1,612,703 | -0.53(-2.04%) |
Dec 28, 2020 | 27.10 | 27.10 | 25.85 | 25.95 | 1,640,288 | -0.81(-3.03%) |
Dec 24, 2020 | 27.05 | 27.05 | 26.54 | 26.76 | 484,900 | -0.18(-0.67%) |
Dec 23, 2020 | 26.09 | 27.09 | 26.00 | 26.94 | 1,354,517 | +1.18(+4.58%) |
Dec 22, 2020 | 26.60 | 26.80 | 25.73 | 25.76 | 1,673,215 | -0.61(-2.33%) |
Dec 21, 2020 | 26.23 | 27.11 | 26.05 | 26.38 | 1,367,202 | -0.75(-2.75%) |
Dec 18, 2020 | 26.97 | 27.47 | 26.86 | 27.12 | 2,098,700 | +0.18(+0.67%) |
Dec 17, 2020 | 26.86 | 27.20 | 26.69 | 26.94 | 1,169,618 | +0.27(+1.01%) |
Dec 16, 2020 | 27.28 | 27.52 | 26.20 | 26.67 | 1,134,807 | -0.48(-1.77%) |
Dec 15, 2020 | 26.26 | 27.16 | 26.19 | 27.15 | 1,250,375 | +1.07(+4.10%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.04 | 26.08 | 1,097,186 | -0.56(-2.10%) |
Dec 11, 2020 | 26.70 | 27.15 | 26.23 | 26.64 | 1,284,100 | -0.55(-2.02%) |
Dec 10, 2020 | 27.08 | 27.68 | 26.75 | 27.19 | 1,027,048 | -0.07(-0.26%) |
Dec 09, 2020 | 27.65 | 27.70 | 27.01 | 27.26 | 1,117,371 | +0.01(+0.04%) |
Dec 08, 2020 | 27.39 | 27.89 | 27.09 | 27.25 | 1,919,556 | -0.35(-1.27%) |
Dec 07, 2020 | 28.13 | 28.39 | 27.43 | 27.60 | 1,434,694 | -0.92(-3.23%) |
Dec 04, 2020 | 28.42 | 28.59 | 27.48 | 28.52 | 1,151,200 | +0.29(+1.03%) |
Dec 03, 2020 | 28.32 | 28.70 | 28.00 | 28.23 | 1,255,867 | +0.02(+0.07%) |
Dec 02, 2020 | 27.15 | 28.29 | 26.82 | 28.21 | 2,033,402 | +0.84(+3.07%) |
Dec 01, 2020 | 27.82 | 27.99 | 27.05 | 27.37 | 1,804,500 | -0.01(-0.04%) |
Nov 30, 2020 | 28.80 | 28.84 | 27.29 | 27.38 | 2,666,920 | -1.67(-5.75%) |
Nov 27, 2020 | 29.83 | 29.95 | 28.82 | 29.05 | 1,184,500 | -0.71(-2.39%) |
Nov 25, 2020 | 30.15 | 30.52 | 29.38 | 29.76 | 2,559,700 | -0.36(-1.20%) |
Nov 24, 2020 | 30.90 | 31.33 | 29.60 | 30.12 | 3,973,712 | -1.54(-4.86%) |
Nov 23, 2020 | 30.68 | 31.98 | 30.15 | 31.66 | 3,910,688 | +1.34(+4.44%) |
Nov 20, 2020 | 29.10 | 30.52 | 29.03 | 30.32 | 4,506,000 | +1.34(+4.61%) |
Nov 19, 2020 | 27.89 | 29.10 | 27.63 | 28.98 | 2,464,511 | +0.85(+3.02%) |
Nov 18, 2020 | 28.80 | 29.46 | 28.11 | 28.13 | 2,564,480 | -0.23(-0.81%) |
Nov 17, 2020 | 26.41 | 28.64 | 26.03 | 28.36 | 2,165,970 | +0.34(+1.21%) |
Nov 16, 2020 | 27.63 | 28.05 | 26.13 | 28.02 | 1,848,098 | +1.39(+5.22%) |
Nov 13, 2020 | 26.41 | 26.99 | 26.17 | 26.63 | 1,740,500 | +0.77(+2.98%) |
Nov 12, 2020 | 26.28 | 26.31 | 25.33 | 25.86 | 1,961,891 | -0.82(-3.06%) |
Nov 11, 2020 | 27.68 | 27.68 | 26.14 | 26.68 | 1,471,856 | -0.91(-3.32%) |
Nov 10, 2020 | 26.69 | 27.91 | 26.34 | 27.59 | 2,578,459 | +1.14(+4.31%) |
Nov 09, 2020 | 26.27 | 32.86 | 25.90 | 26.45 | 4,751,089 | +2.72(+11.46%) |
Nov 06, 2020 | 24.38 | 24.72 | 23.60 | 23.73 | 1,097,500 | -0.46(-1.90%) |
Nov 05, 2020 | 23.37 | 24.47 | 23.26 | 24.19 | 860,681 | +0.89(+3.82%) |
Nov 04, 2020 | 24.05 | 24.05 | 23.02 | 23.30 | 1,775,956 | -1.13(-4.63%) |
Nov 03, 2020 | 23.71 | 24.54 | 23.45 | 24.43 | 1,681,555 | +1.22(+5.26%) |
Nov 02, 2020 | 22.70 | 23.32 | 22.26 | 23.21 | 1,632,299 | +0.87(+3.89%) |
Oct 30, 2020 | 22.77 | 22.90 | 21.98 | 22.34 | 1,484,200 | -0.23(-1.04%) |
Oct 29, 2020 | 22.50 | 22.93 | 22.32 | 22.57 | 1,802,352 | -0.18(-0.77%) |
Oct 28, 2020 | 23.17 | 23.46 | 22.65 | 22.75 | 1,435,045 | -1.04(-4.37%) |
Oct 27, 2020 | 23.78 | 24.28 | 23.44 | 23.79 | 1,629,390 | +0.00(+0.00%) |
Oct 26, 2020 | 24.30 | 24.42 | 23.29 | 23.79 | 1,857,474 | -0.90(-3.65%) |
Oct 23, 2020 | 24.72 | 25.03 | 24.41 | 24.69 | 1,479,400 | +0.05(+0.20%) |
Oct 22, 2020 | 23.43 | 24.89 | 23.43 | 24.64 | 2,104,371 | +1.56(+6.76%) |
Oct 21, 2020 | 22.85 | 23.40 | 22.50 | 23.08 | 1,409,806 | +0.41(+1.81%) |
Oct 20, 2020 | 23.19 | 23.47 | 22.59 | 22.67 | 2,059,143 | -0.24(-1.05%) |
Oct 19, 2020 | 24.26 | 24.30 | 22.84 | 22.91 | 1,227,486 | -1.13(-4.70%) |
Oct 16, 2020 | 24.50 | 24.86 | 23.99 | 24.04 | 2,078,200 | -0.43(-1.76%) |
Oct 15, 2020 | 23.22 | 24.50 | 23.22 | 24.47 | 1,601,853 | +0.76(+3.21%) |
Oct 14, 2020 | 23.43 | 24.14 | 23.43 | 23.71 | 1,239,981 | +0.27(+1.15%) |
Oct 13, 2020 | 23.52 | 23.90 | 23.18 | 23.44 | 1,209,937 | -0.10(-0.42%) |
Oct 12, 2020 | 23.56 | 24.23 | 23.23 | 23.54 | 893,093 | -0.05(-0.23%) |
Oct 09, 2020 | 23.89 | 24.15 | 23.51 | 23.59 | 892,500 | +0.12(+0.53%) |
Oct 08, 2020 | 24.25 | 24.50 | 23.35 | 23.47 | 2,034,374 | -0.74(-3.06%) |
Oct 07, 2020 | 23.72 | 24.62 | 23.63 | 24.21 | 1,854,504 | +1.39(+6.09%) |
Oct 06, 2020 | 23.87 | 24.11 | 22.71 | 22.82 | 1,924,753 | -0.77(-3.26%) |
Oct 05, 2020 | 22.94 | 23.60 | 22.86 | 23.59 | 1,890,134 | +0.92(+4.06%) |
Oct 02, 2020 | 20.93 | 22.78 | 20.75 | 22.67 | 1,840,800 | +0.97(+4.47%) |
Oct 01, 2020 | 20.89 | 22.03 | 20.89 | 21.70 | 1,503,120 | +0.89(+4.28%) |
Sep 30, 2020 | 21.05 | 21.62 | 20.59 | 20.81 | 1,884,644 | -0.08(-0.38%) |
Sep 29, 2020 | 21.99 | 22.21 | 20.70 | 20.89 | 1,414,438 | -1.20(-5.43%) |
Sep 28, 2020 | 20.78 | 22.26 | 20.73 | 22.09 | 1,782,729 | +1.68(+8.23%) |
Sep 25, 2020 | 20.42 | 20.76 | 20.15 | 20.41 | 1,317,600 | -0.02(-0.10%) |
Sep 24, 2020 | 20.30 | 20.90 | 20.03 | 20.43 | 2,383,186 | -0.12(-0.58%) |
Sep 23, 2020 | 21.36 | 21.69 | 20.51 | 20.55 | 1,665,602 | -0.55(-2.61%) |
Sep 22, 2020 | 21.52 | 21.52 | 20.74 | 21.10 | 2,030,062 | +0.08(+0.38%) |
Sep 21, 2020 | 21.12 | 21.35 | 20.34 | 21.02 | 1,966,214 | -0.88(-4.02%) |
Sep 18, 2020 | 22.73 | 22.73 | 21.45 | 21.90 | 2,811,400 | -0.71(-3.14%) |
Sep 17, 2020 | 22.79 | 23.13 | 22.51 | 22.61 | 1,192,248 | -0.56(-2.42%) |
Sep 16, 2020 | 23.35 | 23.56 | 23.04 | 23.17 | 1,293,010 | -0.01(-0.04%) |
Sep 15, 2020 | 23.87 | 23.87 | 22.79 | 23.18 | 1,856,365 | -0.52(-2.17%) |
Sep 14, 2020 | 23.04 | 24.11 | 23.04 | 23.70 | 2,471,358 | +1.05(+4.66%) |
Sep 11, 2020 | 23.30 | 23.30 | 22.48 | 22.64 | 2,879,500 | -0.67(-2.87%) |
Sep 10, 2020 | 25.15 | 25.41 | 23.06 | 23.31 | 3,722,093 | -1.49(-6.01%) |
Sep 09, 2020 | 24.74 | 25.00 | 24.39 | 24.80 | 1,991,232 | +0.08(+0.32%) |
Sep 08, 2020 | 23.98 | 24.85 | 23.73 | 24.72 | 2,206,472 | +0.31(+1.27%) |
Sep 04, 2020 | 24.19 | 24.58 | 23.64 | 24.41 | 1,982,900 | +0.56(+2.35%) |
Sep 03, 2020 | 23.80 | 24.25 | 23.29 | 23.85 | 2,292,715 | +0.04(+0.17%) |
Sep 02, 2020 | 23.45 | 23.88 | 22.90 | 23.81 | 2,234,333 | +0.38(+1.62%) |
Sep 01, 2020 | 23.46 | 23.76 | 23.00 | 23.43 | 1,817,926 | -0.11(-0.47%) |
Aug 31, 2020 | 23.89 | 24.11 | 23.40 | 23.54 | 2,447,156 | -0.27(-1.13%) |
Aug 28, 2020 | 24.00 | 24.13 | 23.33 | 23.81 | 3,205,600 | -0.24(-1.00%) |
Aug 27, 2020 | 25.44 | 25.89 | 23.95 | 24.05 | 4,265,234 | -1.20(-4.75%) |
Aug 26, 2020 | 25.00 | 26.90 | 24.56 | 25.25 | 15,619,683 | +4.45(+21.39%) |
Aug 25, 2020 | 20.09 | 21.08 | 19.67 | 20.80 | 5,281,783 | +0.48(+2.39%) |
Aug 24, 2020 | 19.10 | 20.33 | 19.00 | 20.32 | 2,493,426 | +1.46(+7.77%) |
Aug 21, 2020 | 18.93 | 19.31 | 18.59 | 18.85 | 1,670,000 | +0.01(+0.05%) |
Aug 20, 2020 | 19.42 | 19.46 | 18.81 | 18.84 | 1,650,613 | -0.86(-4.37%) |
Aug 19, 2020 | 19.25 | 19.98 | 19.07 | 19.70 | 1,607,613 | +0.27(+1.42%) |
Aug 18, 2020 | 19.45 | 19.59 | 18.10 | 19.43 | 2,720,134 | -0.37(-1.87%) |
Aug 17, 2020 | 20.33 | 20.34 | 19.76 | 19.80 | 2,183,226 | -0.24(-1.22%) |
Aug 14, 2020 | 19.30 | 20.51 | 19.07 | 20.04 | 2,312,200 | +0.68(+3.51%) |
Aug 13, 2020 | 19.05 | 19.39 | 18.94 | 19.36 | 1,472,320 | +0.17(+0.89%) |
Aug 12, 2020 | 19.68 | 19.79 | 18.72 | 19.19 | 2,086,675 | -0.23(-1.18%) |
Aug 11, 2020 | 19.97 | 20.34 | 19.36 | 19.42 | 3,248,111 | -0.03(-0.15%) |
Aug 10, 2020 | 19.60 | 19.85 | 18.78 | 19.45 | 3,529,450 | +0.14(+0.73%) |
Aug 07, 2020 | 19.07 | 19.43 | 18.84 | 19.31 | 1,799,800 | +0.16(+0.84%) |
Aug 06, 2020 | 19.11 | 19.31 | 18.61 | 19.15 | 2,795,173 | +0.18(+0.95%) |
Aug 05, 2020 | 18.83 | 19.03 | 18.23 | 18.97 | 1,828,897 | +0.58(+3.15%) |
Aug 04, 2020 | 17.60 | 18.41 | 17.46 | 18.39 | 2,504,330 | +0.78(+4.43%) |
Aug 03, 2020 | 16.69 | 17.77 | 16.40 | 17.61 | 3,291,850 | +1.07(+6.47%) |
Jul 31, 2020 | 16.27 | 16.57 | 15.85 | 16.54 | 1,815,000 | +0.29(+1.78%) |
Jul 30, 2020 | 17.05 | 17.16 | 16.11 | 16.25 | 2,014,500 | -1.08(-6.23%) |
Jul 29, 2020 | 15.98 | 17.35 | 15.75 | 17.33 | 3,625,619 | +1.59(+10.10%) |
Jul 28, 2020 | 15.45 | 16.02 | 15.45 | 15.74 | 2,012,952 | +0.33(+2.14%) |
Jul 27, 2020 | 15.38 | 15.54 | 14.90 | 15.41 | 2,231,889 | -0.01(-0.06%) |
Jul 24, 2020 | 16.06 | 16.27 | 15.36 | 15.42 | 1,747,200 | -0.62(-3.87%) |
Jul 23, 2020 | 15.79 | 16.36 | 15.66 | 16.04 | 1,883,614 | +0.13(+0.82%) |
Jul 22, 2020 | 15.77 | 15.94 | 15.35 | 15.91 | 1,919,545 | -0.10(-0.62%) |
Jul 21, 2020 | 15.48 | 16.08 | 15.29 | 16.01 | 1,885,400 | +0.75(+4.91%) |
Jul 20, 2020 | 15.58 | 15.72 | 14.90 | 15.26 | 3,761,849 | -1.13(-6.89%) |
Jul 17, 2020 | 16.92 | 16.93 | 16.35 | 16.39 | 1,325,900 | -0.50(-2.96%) |
Jul 16, 2020 | 17.06 | 17.55 | 16.84 | 16.89 | 1,423,399 | -0.38(-2.20%) |
Jul 15, 2020 | 16.65 | 17.32 | 16.33 | 17.27 | 2,086,152 | +1.31(+8.21%) |
Jul 14, 2020 | 16.18 | 16.18 | 15.65 | 15.96 | 1,975,760 | -0.28(-1.72%) |
Jul 13, 2020 | 16.80 | 16.80 | 16.16 | 16.24 | 1,646,727 | -0.26(-1.55%) |
Jul 10, 2020 | 16.70 | 17.15 | 16.41 | 16.50 | 1,965,700 | -0.27(-1.58%) |
Jul 09, 2020 | 17.36 | 17.37 | 16.33 | 16.76 | 2,903,570 | -0.77(-4.39%) |
Jul 08, 2020 | 16.37 | 17.54 | 16.07 | 17.53 | 2,884,766 | +1.03(+6.24%) |
Jul 07, 2020 | 16.31 | 16.82 | 16.18 | 16.50 | 2,795,904 | -0.11(-0.66%) |
Jul 06, 2020 | 15.75 | 16.74 | 15.70 | 16.61 | 3,640,080 | +1.27(+8.28%) |
Jul 02, 2020 | 15.40 | 15.66 | 14.97 | 15.34 | 1,803,700 | +0.28(+1.86%) |