Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.56 | 46.18 | 44.56 | 46.04 | 512,720 | +1.08(+2.41%) |
Jun 29, 2021 | 45.71 | 46.26 | 44.73 | 44.96 | 462,163 | -0.02(-0.04%) |
Jun 28, 2021 | 45.59 | 45.65 | 44.15 | 44.98 | 755,775 | -0.71(-1.54%) |
Jun 25, 2021 | 45.47 | 46.16 | 45.06 | 45.68 | 3,835,694 | +0.72(+1.59%) |
Jun 24, 2021 | 43.64 | 46.06 | 42.97 | 44.97 | 1,006,375 | +1.74(+4.03%) |
Jun 23, 2021 | 42.46 | 43.70 | 42.33 | 43.23 | 983,295 | +1.02(+2.43%) |
Jun 22, 2021 | 40.97 | 42.25 | 40.61 | 42.20 | 790,588 | +0.75(+1.82%) |
Jun 21, 2021 | 40.20 | 42.21 | 40.10 | 41.45 | 887,706 | +1.89(+4.77%) |
Jun 18, 2021 | 40.45 | 40.90 | 39.44 | 39.56 | 1,445,330 | -1.25(-3.06%) |
Jun 17, 2021 | 43.91 | 44.00 | 40.07 | 40.81 | 1,208,225 | -3.18(-7.23%) |
Jun 16, 2021 | 45.01 | 45.27 | 43.76 | 43.99 | 837,245 | -1.28(-2.82%) |
Jun 15, 2021 | 45.16 | 45.60 | 44.51 | 45.27 | 658,708 | +0.06(+0.13%) |
Jun 14, 2021 | 46.33 | 46.88 | 44.77 | 45.21 | 631,092 | -1.34(-2.89%) |
Jun 11, 2021 | 46.41 | 46.98 | 45.63 | 46.55 | 690,628 | +0.61(+1.33%) |
Jun 10, 2021 | 48.11 | 48.49 | 45.88 | 45.94 | 674,654 | -1.87(-3.90%) |
Jun 09, 2021 | 49.21 | 49.21 | 47.78 | 47.81 | 496,925 | -1.60(-3.23%) |
Jun 08, 2021 | 49.69 | 49.75 | 48.39 | 49.41 | 664,383 | -0.21(-0.43%) |
Jun 07, 2021 | 50.93 | 51.06 | 49.59 | 49.62 | 719,833 | -1.39(-2.73%) |
Jun 04, 2021 | 50.93 | 51.55 | 50.19 | 51.01 | 487,509 | +0.19(+0.38%) |
Jun 03, 2021 | 50.01 | 51.27 | 49.88 | 50.82 | 542,317 | +0.46(+0.92%) |
Jun 02, 2021 | 52.09 | 52.09 | 50.02 | 50.35 | 866,859 | -1.85(-3.55%) |
Jun 01, 2021 | 51.20 | 52.33 | 51.06 | 52.21 | 547,615 | +1.69(+3.34%) |
May 28, 2021 | 50.46 | 50.87 | 49.21 | 50.52 | 471,894 | +0.15(+0.31%) |
May 27, 2021 | 49.88 | 50.77 | 49.62 | 50.36 | 520,266 | +1.52(+3.12%) |
May 26, 2021 | 48.58 | 49.34 | 47.84 | 48.84 | 511,609 | +0.19(+0.40%) |
May 25, 2021 | 49.48 | 50.10 | 48.52 | 48.65 | 548,486 | -0.66(-1.33%) |
May 24, 2021 | 49.19 | 49.60 | 48.46 | 49.30 | 437,610 | +0.47(+0.97%) |
May 21, 2021 | 49.04 | 49.97 | 48.74 | 48.83 | 415,132 | +0.43(+0.90%) |
May 20, 2021 | 50.05 | 50.16 | 47.74 | 48.39 | 1,055,798 | -1.57(-3.15%) |
May 19, 2021 | 49.93 | 50.45 | 48.54 | 49.97 | 546,726 | -1.04(-2.04%) |
May 18, 2021 | 53.41 | 53.61 | 50.98 | 51.01 | 594,234 | -2.49(-4.65%) |
May 17, 2021 | 52.56 | 53.53 | 51.86 | 53.50 | 522,274 | +0.84(+1.59%) |
May 14, 2021 | 51.60 | 52.72 | 51.06 | 52.66 | 902,076 | +1.61(+3.16%) |
May 13, 2021 | 49.37 | 51.51 | 49.37 | 51.05 | 649,387 | +1.69(+3.42%) |
May 12, 2021 | 50.27 | 51.96 | 49.20 | 49.36 | 917,893 | -0.54(-1.08%) |
May 11, 2021 | 49.84 | 50.85 | 48.79 | 49.90 | 989,144 | -1.75(-3.38%) |
May 10, 2021 | 53.05 | 53.63 | 51.61 | 51.65 | 904,768 | -1.08(-2.05%) |
May 07, 2021 | 51.30 | 52.80 | 50.19 | 52.73 | 958,046 | +0.68(+1.30%) |
May 06, 2021 | 49.94 | 52.08 | 49.72 | 52.05 | 1,155,298 | +1.95(+3.89%) |
May 05, 2021 | 49.48 | 50.27 | 48.69 | 50.10 | 1,174,467 | +1.14(+2.32%) |
May 04, 2021 | 47.26 | 49.20 | 46.98 | 48.96 | 1,201,639 | +1.41(+2.96%) |
May 03, 2021 | 46.38 | 47.90 | 45.81 | 47.56 | 1,094,926 | +2.23(+4.92%) |
Apr 30, 2021 | 45.96 | 46.44 | 44.64 | 45.33 | 1,041,862 | -1.17(-2.51%) |
Apr 29, 2021 | 47.39 | 47.39 | 45.67 | 46.49 | 647,426 | -0.43(-0.93%) |
Apr 28, 2021 | 45.94 | 47.45 | 45.59 | 46.93 | 593,201 | +1.28(+2.81%) |
Apr 27, 2021 | 45.82 | 46.17 | 45.26 | 45.65 | 342,746 | -0.42(-0.92%) |
Apr 26, 2021 | 46.04 | 46.72 | 45.98 | 46.07 | 417,642 | +0.46(+1.02%) |
Apr 23, 2021 | 44.84 | 46.09 | 44.82 | 45.61 | 523,419 | +1.06(+2.38%) |
Apr 22, 2021 | 45.40 | 45.56 | 44.46 | 44.55 | 572,178 | -0.56(-1.24%) |
Apr 21, 2021 | 43.16 | 45.28 | 42.77 | 45.11 | 552,310 | +1.81(+4.19%) |
Apr 20, 2021 | 44.42 | 44.57 | 42.67 | 43.29 | 712,058 | -1.42(-3.17%) |
Apr 19, 2021 | 44.57 | 45.20 | 44.03 | 44.71 | 565,564 | -0.44(-0.98%) |
Apr 16, 2021 | 45.68 | 45.92 | 44.56 | 45.15 | 730,547 | +0.99(+2.25%) |
Apr 15, 2021 | 44.05 | 44.25 | 43.12 | 44.16 | 387,849 | +0.36(+0.81%) |
Apr 14, 2021 | 43.52 | 44.70 | 43.52 | 43.80 | 597,937 | +0.03(+0.07%) |
Apr 13, 2021 | 44.55 | 44.78 | 43.22 | 43.77 | 635,034 | -0.40(-0.90%) |
Apr 12, 2021 | 43.47 | 44.25 | 42.63 | 44.17 | 550,559 | +1.13(+2.62%) |
Apr 09, 2021 | 42.93 | 43.22 | 42.30 | 43.04 | 787,461 | +0.48(+1.13%) |
Apr 08, 2021 | 42.82 | 43.03 | 41.52 | 42.56 | 639,130 | -0.35(-0.81%) |
Apr 07, 2021 | 43.63 | 44.04 | 42.73 | 42.91 | 389,807 | -0.70(-1.61%) |
Apr 06, 2021 | 44.70 | 45.71 | 43.42 | 43.61 | 643,786 | -1.28(-2.86%) |
Apr 05, 2021 | 45.82 | 46.30 | 44.37 | 44.89 | 565,040 | +0.26(+0.58%) |
Apr 01, 2021 | 44.53 | 45.16 | 43.91 | 44.63 | 453,236 | +0.19(+0.43%) |
Mar 31, 2021 | 45.01 | 45.50 | 43.98 | 44.44 | 802,117 | -0.09(-0.19%) |
Mar 30, 2021 | 43.02 | 44.98 | 43.02 | 44.53 | 498,968 | +1.31(+3.04%) |
Mar 29, 2021 | 44.59 | 45.44 | 43.16 | 43.21 | 693,387 | -1.55(-3.47%) |
Mar 26, 2021 | 44.04 | 44.77 | 43.50 | 44.77 | 982,771 | +1.54(+3.57%) |
Mar 25, 2021 | 41.13 | 43.53 | 40.45 | 43.22 | 624,547 | +1.52(+3.65%) |
Mar 24, 2021 | 42.13 | 44.04 | 41.67 | 41.70 | 775,553 | +0.52(+1.26%) |
Mar 23, 2021 | 43.20 | 43.88 | 40.76 | 41.18 | 555,705 | -2.91(-6.61%) |
Mar 22, 2021 | 45.18 | 45.20 | 43.59 | 44.09 | 387,887 | -1.10(-2.43%) |
Mar 19, 2021 | 45.14 | 46.21 | 43.42 | 45.19 | 1,213,432 | -0.15(-0.34%) |
Mar 18, 2021 | 46.68 | 48.32 | 45.07 | 45.35 | 974,479 | -1.39(-2.97%) |
Mar 17, 2021 | 45.49 | 46.85 | 45.09 | 46.74 | 616,754 | +1.56(+3.46%) |
Mar 16, 2021 | 45.54 | 45.89 | 44.76 | 45.17 | 613,992 | -0.50(-1.10%) |
Mar 15, 2021 | 45.58 | 45.73 | 44.03 | 45.67 | 563,796 | +0.10(+0.21%) |
Mar 12, 2021 | 44.60 | 45.71 | 44.21 | 45.58 | 502,270 | +0.92(+2.05%) |
Mar 11, 2021 | 44.87 | 46.55 | 43.89 | 44.66 | 720,292 | +0.29(+0.65%) |
Mar 10, 2021 | 43.76 | 45.15 | 43.54 | 44.37 | 454,744 | +0.52(+1.19%) |
Mar 09, 2021 | 43.50 | 44.58 | 42.62 | 43.85 | 846,819 | +0.82(+1.91%) |
Mar 08, 2021 | 42.44 | 44.08 | 41.88 | 43.03 | 738,924 | +0.78(+1.85%) |
Mar 05, 2021 | 42.15 | 42.33 | 39.92 | 42.25 | 1,181,503 | +0.96(+2.31%) |
Mar 04, 2021 | 41.37 | 42.20 | 40.15 | 41.30 | 802,499 | -0.28(-0.67%) |
Mar 03, 2021 | 41.36 | 42.11 | 40.99 | 41.58 | 733,012 | +0.21(+0.51%) |
Mar 02, 2021 | 41.82 | 42.41 | 41.29 | 41.36 | 577,177 | -0.40(-0.97%) |
Mar 01, 2021 | 40.59 | 42.48 | 40.44 | 41.77 | 592,102 | +2.15(+5.44%) |
Feb 26, 2021 | 39.58 | 40.53 | 38.54 | 39.61 | 557,934 | -0.10(-0.24%) |
Feb 25, 2021 | 41.41 | 41.79 | 39.32 | 39.71 | 592,889 | -1.70(-4.11%) |
Feb 24, 2021 | 41.06 | 42.74 | 40.75 | 41.41 | 797,526 | +0.66(+1.63%) |
Feb 23, 2021 | 39.41 | 41.28 | 38.81 | 40.75 | 863,434 | +0.95(+2.39%) |
Feb 22, 2021 | 38.68 | 40.74 | 38.39 | 39.80 | 793,395 | +0.69(+1.77%) |
Feb 19, 2021 | 37.17 | 39.22 | 37.17 | 39.10 | 926,668 | +2.45(+6.69%) |
Feb 18, 2021 | 37.98 | 38.00 | 36.34 | 36.65 | 669,296 | -1.62(-4.22%) |
Feb 17, 2021 | 38.46 | 38.90 | 37.35 | 38.27 | 769,538 | -0.35(-0.90%) |
Feb 16, 2021 | 38.72 | 39.62 | 38.11 | 38.61 | 968,749 | +0.68(+1.80%) |
Feb 12, 2021 | 38.04 | 38.53 | 36.24 | 37.93 | 916,584 | +0.86(+2.31%) |
Feb 11, 2021 | 37.83 | 38.18 | 36.67 | 37.07 | 853,492 | -0.62(-1.63%) |
Feb 10, 2021 | 38.05 | 38.34 | 37.25 | 37.69 | 583,262 | -0.21(-0.56%) |
Feb 09, 2021 | 38.20 | 38.46 | 37.03 | 37.90 | 462,446 | -0.36(-0.93%) |
Feb 08, 2021 | 37.07 | 39.07 | 36.84 | 38.26 | 1,425,514 | +1.54(+4.19%) |
Feb 05, 2021 | 36.84 | 37.16 | 36.31 | 36.72 | 398,153 | +0.16(+0.45%) |
Feb 04, 2021 | 35.33 | 36.59 | 35.30 | 36.55 | 479,713 | +1.39(+3.94%) |
Feb 03, 2021 | 35.01 | 35.21 | 34.27 | 35.17 | 359,080 | +0.11(+0.30%) |
Feb 02, 2021 | 35.55 | 35.55 | 34.73 | 35.06 | 732,341 | +0.00(+0.00%) |
Feb 01, 2021 | 34.94 | 35.29 | 34.27 | 35.06 | 596,016 | +0.66(+1.93%) |
Jan 29, 2021 | 35.56 | 35.70 | 33.97 | 34.40 | 557,207 | -1.17(-3.30%) |
Jan 28, 2021 | 35.01 | 36.38 | 34.81 | 35.57 | 1,069,173 | +1.97(+5.87%) |
Jan 27, 2021 | 33.43 | 35.24 | 32.83 | 33.60 | 767,346 | -1.36(-3.88%) |
Jan 26, 2021 | 36.37 | 36.37 | 34.85 | 34.96 | 367,867 | -0.91(-2.55%) |
Jan 25, 2021 | 37.12 | 37.12 | 34.63 | 35.87 | 858,705 | -1.43(-3.84%) |
Jan 22, 2021 | 36.14 | 37.36 | 35.91 | 37.30 | 356,363 | +0.40(+1.09%) |
Jan 21, 2021 | 37.02 | 37.37 | 36.59 | 36.90 | 323,069 | +0.00(+0.00%) |
Jan 20, 2021 | 37.78 | 38.09 | 36.59 | 36.90 | 400,974 | -0.09(-0.23%) |
Jan 19, 2021 | 36.44 | 37.19 | 36.37 | 36.99 | 519,448 | +0.90(+2.51%) |
Jan 15, 2021 | 36.03 | 36.47 | 34.97 | 36.08 | 533,505 | -0.26(-0.71%) |
Jan 14, 2021 | 36.22 | 36.74 | 35.75 | 36.34 | 275,525 | +0.60(+1.67%) |
Jan 13, 2021 | 37.52 | 37.80 | 35.56 | 35.75 | 463,912 | -1.74(-4.64%) |
Jan 12, 2021 | 36.61 | 37.67 | 36.27 | 37.49 | 609,010 | +0.98(+2.69%) |
Jan 11, 2021 | 35.36 | 36.79 | 35.36 | 36.51 | 488,471 | +0.09(+0.24%) |
Jan 08, 2021 | 37.41 | 37.60 | 35.79 | 36.42 | 487,452 | -0.62(-1.66%) |
Jan 07, 2021 | 36.72 | 37.33 | 36.54 | 37.03 | 410,664 | +0.18(+0.50%) |
Jan 06, 2021 | 35.11 | 37.11 | 34.31 | 36.85 | 1,310,998 | +3.07(+9.08%) |
Jan 05, 2021 | 33.22 | 34.15 | 33.12 | 33.78 | 511,418 | +0.67(+2.03%) |
Jan 04, 2021 | 33.97 | 34.23 | 32.67 | 33.11 | 628,493 | -0.45(-1.35%) |
Dec 31, 2020 | 33.56 | 33.56 | 33.56 | 272,386 | -0.02(-0.06%) | |
Dec 30, 2020 | 33.26 | 33.87 | 33.25 | 33.58 | 272,386 | +0.49(+1.48%) |
Dec 29, 2020 | 33.84 | 33.97 | 32.59 | 33.09 | 395,558 | -0.59(-1.74%) |
Dec 28, 2020 | 34.63 | 34.85 | 33.67 | 33.68 | 459,069 | -0.81(-2.34%) |
Dec 24, 2020 | 34.75 | 34.75 | 34.03 | 34.49 | 208,952 | +0.10(+0.28%) |
Dec 23, 2020 | 33.94 | 34.58 | 33.50 | 34.39 | 635,086 | +0.65(+1.94%) |
Dec 22, 2020 | 33.94 | 34.06 | 33.32 | 33.74 | 435,065 | -0.36(-1.04%) |
Dec 21, 2020 | 33.63 | 34.21 | 33.18 | 34.09 | 561,735 | +0.08(+0.23%) |
Dec 18, 2020 | 34.92 | 35.24 | 33.89 | 34.01 | 1,401,334 | -0.64(-1.86%) |
Dec 17, 2020 | 34.65 | 34.67 | 33.66 | 34.66 | 549,349 | +0.25(+0.73%) |
Dec 16, 2020 | 35.42 | 35.51 | 34.32 | 34.41 | 554,287 | -0.93(-2.64%) |
Dec 15, 2020 | 33.96 | 35.36 | 33.53 | 35.34 | 584,895 | +2.56(+7.81%) |
Dec 14, 2020 | 34.28 | 34.35 | 32.65 | 32.78 | 668,038 | -1.26(-3.70%) |
Dec 11, 2020 | 33.03 | 34.06 | 33.03 | 34.04 | 575,711 | +0.54(+1.61%) |
Dec 10, 2020 | 33.55 | 33.96 | 33.20 | 33.50 | 301,633 | -0.84(-2.44%) |
Dec 09, 2020 | 34.42 | 34.83 | 33.69 | 34.34 | 583,682 | +0.12(+0.34%) |
Dec 08, 2020 | 32.90 | 34.26 | 32.89 | 34.23 | 996,226 | +1.20(+3.64%) |
Dec 07, 2020 | 33.15 | 33.38 | 32.34 | 33.02 | 801,907 | -0.26(-0.78%) |
Dec 04, 2020 | 31.99 | 33.28 | 31.75 | 33.28 | 520,510 | +1.94(+6.20%) |
Dec 03, 2020 | 30.23 | 31.71 | 30.19 | 31.34 | 818,868 | +1.32(+4.39%) |
Dec 02, 2020 | 29.97 | 30.22 | 29.75 | 30.02 | 621,503 | -0.17(-0.57%) |
Dec 01, 2020 | 30.40 | 30.44 | 29.82 | 30.20 | 918,027 | +0.38(+1.26%) |
Nov 30, 2020 | 30.62 | 30.69 | 29.56 | 29.82 | 447,703 | -1.06(-3.43%) |
Nov 27, 2020 | 30.63 | 30.94 | 30.30 | 30.88 | 173,191 | +0.35(+1.13%) |
Nov 25, 2020 | 31.74 | 31.74 | 30.25 | 30.53 | 646,713 | -1.56(-4.86%) |
Nov 24, 2020 | 31.67 | 32.22 | 31.33 | 32.09 | 787,028 | +1.16(+3.76%) |
Nov 23, 2020 | 29.78 | 30.99 | 29.78 | 30.93 | 1,027,619 | +1.71(+5.86%) |
Nov 20, 2020 | 29.35 | 29.72 | 29.09 | 29.21 | 1,204,440 | -0.22(-0.75%) |
Nov 19, 2020 | 29.19 | 29.48 | 28.64 | 29.44 | 566,032 | -0.11(-0.36%) |
Nov 18, 2020 | 29.74 | 30.73 | 29.44 | 29.54 | 1,127,636 | +1.14(+4.03%) |
Nov 17, 2020 | 28.40 | 28.69 | 27.88 | 28.40 | 570,724 | -0.55(-1.89%) |
Nov 16, 2020 | 28.81 | 29.53 | 28.03 | 28.94 | 896,349 | +1.23(+4.44%) |
Nov 13, 2020 | 27.32 | 27.94 | 26.93 | 27.71 | 422,999 | +0.81(+3.00%) |
Nov 12, 2020 | 26.92 | 27.60 | 26.49 | 26.91 | 610,277 | -0.39(-1.44%) |
Nov 11, 2020 | 28.38 | 28.56 | 26.62 | 27.30 | 509,044 | -0.93(-3.30%) |
Nov 10, 2020 | 28.41 | 29.03 | 28.16 | 28.23 | 783,984 | +0.09(+0.31%) |
Nov 09, 2020 | 27.86 | 29.35 | 26.93 | 28.15 | 1,378,612 | +2.78(+10.96%) |
Nov 06, 2020 | 25.94 | 26.00 | 25.23 | 25.37 | 364,575 | -0.33(-1.27%) |
Nov 05, 2020 | 24.30 | 26.05 | 24.30 | 25.69 | 452,926 | +1.70(+7.10%) |
Nov 04, 2020 | 25.42 | 25.52 | 23.57 | 23.99 | 910,496 | -2.56(-9.64%) |
Nov 03, 2020 | 25.85 | 26.80 | 25.53 | 26.55 | 700,677 | +1.46(+5.83%) |
Nov 02, 2020 | 24.05 | 25.31 | 24.04 | 25.09 | 695,965 | +1.34(+5.63%) |
Oct 30, 2020 | 23.68 | 24.03 | 23.43 | 23.75 | 681,227 | -0.06(-0.24%) |
Oct 29, 2020 | 23.43 | 23.91 | 22.82 | 23.81 | 1,003,385 | +0.43(+1.85%) |
Oct 28, 2020 | 23.27 | 24.05 | 22.78 | 23.38 | 920,664 | -0.63(-2.64%) |
Oct 27, 2020 | 24.40 | 24.75 | 23.98 | 24.01 | 876,946 | -0.76(-3.07%) |
Oct 26, 2020 | 25.00 | 25.42 | 24.29 | 24.77 | 664,707 | -1.02(-3.95%) |
Oct 23, 2020 | 26.11 | 26.40 | 25.44 | 25.79 | 566,563 | -0.01(-0.04%) |
Oct 22, 2020 | 25.60 | 25.81 | 24.82 | 25.80 | 620,306 | +0.31(+1.21%) |
Oct 21, 2020 | 24.10 | 25.83 | 24.10 | 25.49 | 1,509,119 | +1.31(+5.41%) |
Oct 20, 2020 | 23.86 | 24.44 | 23.64 | 24.18 | 706,833 | +0.63(+2.65%) |
Oct 19, 2020 | 24.08 | 24.19 | 23.49 | 23.56 | 553,829 | +0.06(+0.25%) |
Oct 16, 2020 | 23.25 | 24.04 | 23.23 | 23.50 | 662,723 | +0.38(+1.62%) |
Oct 15, 2020 | 22.03 | 23.14 | 21.90 | 23.12 | 628,032 | +0.67(+3.00%) |
Oct 14, 2020 | 22.71 | 23.30 | 22.42 | 22.45 | 576,635 | -0.33(-1.44%) |
Oct 13, 2020 | 23.58 | 23.64 | 22.71 | 22.78 | 1,002,572 | -1.14(-4.79%) |
Oct 12, 2020 | 23.64 | 24.14 | 23.50 | 23.92 | 613,904 | +0.38(+1.59%) |
Oct 09, 2020 | 24.00 | 24.27 | 23.15 | 23.55 | 851,820 | -0.43(-1.81%) |
Oct 08, 2020 | 23.67 | 23.99 | 23.28 | 23.98 | 729,677 | +0.55(+2.34%) |
Oct 07, 2020 | 23.03 | 23.77 | 23.02 | 23.43 | 921,910 | +1.09(+4.86%) |
Oct 06, 2020 | 23.53 | 23.54 | 22.08 | 22.35 | 1,000,052 | -0.78(-3.37%) |
Oct 05, 2020 | 21.36 | 23.38 | 21.36 | 23.12 | 1,605,234 | +2.36(+11.35%) |
Oct 02, 2020 | 19.02 | 21.00 | 18.93 | 20.77 | 887,061 | +1.21(+6.20%) |
Oct 01, 2020 | 19.19 | 19.86 | 19.07 | 19.56 | 937,257 | +0.93(+5.01%) |
Sep 30, 2020 | 18.75 | 19.26 | 18.44 | 18.62 | 572,909 | +0.00(+0.00%) |
Sep 29, 2020 | 18.41 | 18.81 | 18.19 | 18.62 | 469,015 | +0.31(+1.68%) |
Sep 28, 2020 | 18.10 | 18.83 | 17.82 | 18.32 | 682,194 | +0.57(+3.20%) |
Sep 25, 2020 | 17.33 | 17.93 | 17.31 | 17.75 | 592,448 | +0.17(+0.99%) |
Sep 24, 2020 | 17.75 | 18.06 | 17.46 | 17.57 | 609,324 | -0.23(-1.30%) |
Sep 23, 2020 | 18.41 | 18.83 | 17.81 | 17.81 | 631,391 | -0.59(-3.19%) |
Sep 22, 2020 | 18.55 | 18.67 | 18.05 | 18.39 | 582,061 | -0.18(-0.98%) |
Sep 21, 2020 | 19.75 | 20.27 | 18.51 | 18.58 | 793,320 | -2.10(-10.14%) |
Sep 18, 2020 | 20.92 | 21.69 | 20.63 | 20.67 | 1,819,343 | -0.18(-0.88%) |
Sep 17, 2020 | 19.92 | 21.43 | 19.87 | 20.85 | 972,178 | +0.71(+3.53%) |
Sep 16, 2020 | 19.10 | 20.34 | 19.07 | 20.14 | 834,152 | +1.13(+5.92%) |
Sep 15, 2020 | 18.94 | 19.18 | 18.76 | 19.02 | 555,124 | +0.08(+0.41%) |
Sep 14, 2020 | 18.81 | 19.16 | 18.69 | 18.94 | 518,275 | +0.27(+1.44%) |
Sep 11, 2020 | 18.42 | 18.77 | 18.37 | 18.67 | 666,361 | +0.29(+1.57%) |
Sep 10, 2020 | 19.09 | 19.16 | 18.18 | 18.38 | 616,059 | -0.68(-3.58%) |
Sep 09, 2020 | 19.29 | 19.39 | 19.04 | 19.07 | 586,639 | -0.20(-1.05%) |
Sep 08, 2020 | 19.35 | 19.76 | 19.02 | 19.27 | 1,258,524 | -0.26(-1.33%) |
Sep 04, 2020 | 19.08 | 19.58 | 18.88 | 19.53 | 1,036,031 | +0.89(+4.80%) |
Sep 03, 2020 | 19.16 | 19.50 | 18.47 | 18.63 | 463,463 | -0.51(-2.66%) |
Sep 02, 2020 | 19.06 | 19.35 | 18.95 | 19.14 | 585,386 | +0.17(+0.91%) |
Sep 01, 2020 | 18.64 | 19.07 | 18.57 | 18.97 | 570,255 | +0.14(+0.77%) |
Aug 31, 2020 | 19.18 | 19.37 | 18.81 | 18.83 | 532,872 | -0.51(-2.64%) |
Aug 28, 2020 | 19.36 | 19.56 | 19.22 | 19.34 | 339,522 | +0.12(+0.60%) |
Aug 27, 2020 | 19.37 | 19.60 | 18.92 | 19.22 | 379,234 | +0.07(+0.35%) |
Aug 26, 2020 | 18.67 | 19.27 | 18.59 | 19.15 | 587,456 | +0.32(+1.69%) |
Aug 25, 2020 | 19.42 | 19.56 | 18.67 | 18.83 | 345,625 | -0.39(-2.05%) |
Aug 24, 2020 | 19.36 | 19.44 | 18.89 | 19.23 | 654,650 | +0.14(+0.76%) |
Aug 21, 2020 | 19.03 | 19.54 | 19.01 | 19.08 | 510,946 | -0.11(-0.55%) |
Aug 20, 2020 | 18.96 | 19.34 | 18.83 | 19.19 | 427,326 | -0.15(-0.80%) |
Aug 19, 2020 | 19.34 | 19.67 | 19.19 | 19.34 | 372,295 | +0.06(+0.30%) |
Aug 18, 2020 | 19.54 | 19.64 | 19.22 | 19.29 | 410,068 | -0.34(-1.72%) |
Aug 17, 2020 | 20.19 | 20.40 | 19.51 | 19.62 | 551,813 | -0.54(-2.67%) |
Aug 14, 2020 | 19.72 | 20.35 | 19.71 | 20.16 | 431,315 | +0.22(+1.11%) |
Aug 13, 2020 | 20.06 | 20.23 | 19.70 | 19.94 | 419,963 | -0.19(-0.96%) |
Aug 12, 2020 | 20.68 | 20.68 | 19.88 | 20.13 | 438,867 | -0.34(-1.64%) |
Aug 11, 2020 | 20.10 | 20.91 | 20.00 | 20.47 | 1,023,223 | +0.72(+3.65%) |
Aug 10, 2020 | 19.04 | 19.89 | 19.04 | 19.75 | 737,675 | +0.85(+4.48%) |
Aug 07, 2020 | 18.37 | 18.91 | 18.21 | 18.90 | 467,492 | +0.43(+2.34%) |
Aug 06, 2020 | 18.77 | 18.85 | 18.33 | 18.47 | 441,973 | -0.51(-2.69%) |
Aug 05, 2020 | 18.35 | 18.99 | 18.18 | 18.98 | 654,670 | +0.88(+4.84%) |
Aug 04, 2020 | 18.16 | 18.23 | 17.71 | 18.10 | 586,369 | -0.16(-0.90%) |
Aug 03, 2020 | 18.19 | 18.44 | 17.92 | 18.27 | 877,975 | +0.13(+0.74%) |
Jul 31, 2020 | 19.37 | 19.48 | 17.31 | 18.13 | 1,188,223 | -0.72(-3.83%) |
Jul 30, 2020 | 19.05 | 19.08 | 18.43 | 18.85 | 1,016,922 | -0.64(-3.31%) |
Jul 29, 2020 | 18.90 | 19.63 | 18.73 | 19.50 | 759,610 | +0.59(+3.10%) |
Jul 28, 2020 | 19.43 | 20.02 | 18.91 | 18.91 | 673,657 | -0.69(-3.53%) |
Jul 27, 2020 | 19.66 | 19.88 | 19.08 | 19.60 | 934,026 | +0.66(+3.50%) |
Jul 24, 2020 | 19.40 | 19.52 | 18.86 | 18.94 | 554,712 | -0.50(-2.57%) |
Jul 23, 2020 | 19.47 | 19.70 | 19.10 | 19.44 | 689,340 | -0.20(-1.03%) |
Jul 22, 2020 | 18.75 | 19.67 | 18.71 | 19.64 | 1,326,979 | +0.71(+3.76%) |
Jul 21, 2020 | 18.30 | 19.11 | 18.18 | 18.93 | 924,281 | +1.03(+5.75%) |
Jul 20, 2020 | 18.19 | 18.41 | 17.65 | 17.90 | 650,834 | -0.54(-2.92%) |
Jul 17, 2020 | 18.71 | 19.03 | 18.31 | 18.44 | 570,097 | -0.33(-1.74%) |
Jul 16, 2020 | 18.32 | 19.12 | 18.20 | 18.77 | 957,489 | +0.25(+1.35%) |
Jul 15, 2020 | 18.59 | 18.85 | 18.20 | 18.52 | 787,599 | +0.53(+2.94%) |
Jul 14, 2020 | 17.45 | 18.01 | 17.09 | 17.99 | 710,458 | +0.53(+3.03%) |
Jul 13, 2020 | 17.53 | 17.82 | 17.10 | 17.46 | 779,995 | +0.34(+1.97%) |
Jul 10, 2020 | 16.92 | 17.31 | 16.85 | 17.12 | 791,109 | +0.39(+2.36%) |
Jul 09, 2020 | 17.31 | 17.31 | 16.54 | 16.73 | 625,610 | -0.66(-3.82%) |
Jul 08, 2020 | 17.14 | 17.41 | 16.69 | 17.39 | 814,719 | +0.17(+1.01%) |
Jul 07, 2020 | 17.65 | 17.76 | 17.20 | 17.22 | 624,857 | -0.61(-3.40%) |
Jul 06, 2020 | 18.07 | 18.23 | 17.46 | 17.82 | 644,840 | +0.31(+1.76%) |
Jul 02, 2020 | 17.60 | 18.39 | 17.42 | 17.52 | 631,743 | +0.43(+2.53%) |