Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.64 | 27.84 | 26.99 | 27.16 | 9,809,631 | -0.76(-2.73%) |
Jul 29, 2021 | 28.13 | 28.24 | 27.63 | 27.92 | 7,876,194 | +0.30(+1.09%) |
Jul 28, 2021 | 27.59 | 27.96 | 27.14 | 27.62 | 7,519,552 | +0.13(+0.48%) |
Jul 27, 2021 | 27.35 | 27.74 | 26.89 | 27.49 | 9,905,578 | -0.26(-0.95%) |
Jul 26, 2021 | 27.39 | 27.92 | 27.01 | 27.75 | 13,601,614 | +0.99(+3.70%) |
Jul 23, 2021 | 26.64 | 27.11 | 26.02 | 26.77 | 13,543,024 | +0.41(+1.54%) |
Jul 22, 2021 | 26.70 | 26.81 | 26.11 | 26.36 | 12,856,729 | -0.42(-1.58%) |
Jul 21, 2021 | 26.41 | 27.02 | 26.40 | 26.78 | 13,186,419 | +1.12(+4.37%) |
Jul 20, 2021 | 25.15 | 26.06 | 24.91 | 25.66 | 12,581,558 | +0.56(+2.21%) |
Jul 19, 2021 | 24.99 | 25.36 | 24.41 | 25.11 | 19,770,842 | -1.15(-4.38%) |
Jul 16, 2021 | 27.44 | 27.51 | 26.00 | 26.26 | 13,142,091 | -0.81(-2.99%) |
Jul 15, 2021 | 27.54 | 27.90 | 26.88 | 27.07 | 13,097,739 | -0.77(-2.77%) |
Jul 14, 2021 | 29.19 | 29.63 | 27.63 | 27.84 | 12,563,886 | -1.00(-3.46%) |
Jul 13, 2021 | 29.13 | 29.33 | 28.70 | 28.84 | 8,671,549 | -0.57(-1.95%) |
Jul 12, 2021 | 28.99 | 29.69 | 28.73 | 29.41 | 6,156,034 | +0.03(+0.10%) |
Jul 09, 2021 | 29.21 | 29.71 | 28.87 | 29.38 | 9,072,382 | +0.62(+2.16%) |
Jul 08, 2021 | 28.23 | 29.06 | 28.14 | 28.76 | 9,449,992 | -0.14(-0.49%) |
Jul 07, 2021 | 29.32 | 29.55 | 28.33 | 28.90 | 11,228,885 | -0.46(-1.57%) |
Jul 06, 2021 | 31.06 | 31.06 | 29.24 | 29.37 | 14,793,641 | -1.53(-4.94%) |
Jul 02, 2021 | 30.90 | 31.02 | 30.65 | 30.89 | 8,049,317 | -0.26(-0.85%) |
Jul 01, 2021 | 31.09 | 31.62 | 30.88 | 31.16 | 10,421,708 | +1.00(+3.31%) |
Jun 30, 2021 | 30.24 | 30.51 | 30.03 | 30.16 | 11,551,683 | +0.12(+0.41%) |
Jun 29, 2021 | 30.41 | 30.77 | 29.99 | 30.03 | 7,770,849 | -0.13(-0.44%) |
Jun 28, 2021 | 31.23 | 31.32 | 29.93 | 30.17 | 11,877,701 | -1.25(-3.99%) |
Jun 25, 2021 | 31.38 | 31.55 | 31.14 | 31.42 | 8,304,065 | +0.08(+0.27%) |
Jun 24, 2021 | 31.14 | 31.42 | 30.65 | 31.34 | 6,620,600 | +0.36(+1.16%) |
Jun 23, 2021 | 31.61 | 32.11 | 30.97 | 30.98 | 8,610,299 | -0.13(-0.42%) |
Jun 22, 2021 | 30.94 | 31.43 | 30.74 | 31.11 | 8,146,710 | -0.09(-0.30%) |
Jun 21, 2021 | 29.91 | 31.32 | 29.84 | 31.20 | 11,884,956 | +1.72(+5.85%) |
Jun 18, 2021 | 29.95 | 30.23 | 29.47 | 29.48 | 26,296,222 | -1.11(-3.63%) |
Jun 17, 2021 | 32.00 | 32.28 | 30.04 | 30.59 | 15,401,299 | -1.48(-4.61%) |
Jun 16, 2021 | 31.89 | 32.65 | 31.59 | 32.07 | 11,595,573 | -0.14(-0.44%) |
Jun 15, 2021 | 32.09 | 32.71 | 32.03 | 32.21 | 10,437,410 | +0.13(+0.41%) |
Jun 14, 2021 | 32.85 | 33.13 | 31.80 | 32.08 | 10,629,653 | -0.79(-2.41%) |
Jun 11, 2021 | 33.33 | 33.60 | 32.75 | 32.87 | 7,688,557 | -0.05(-0.14%) |
Jun 10, 2021 | 34.07 | 34.13 | 32.73 | 32.92 | 12,061,649 | -0.77(-2.29%) |
Jun 09, 2021 | 33.83 | 34.05 | 33.44 | 33.69 | 9,795,594 | -0.13(-0.39%) |
Jun 08, 2021 | 33.53 | 34.11 | 33.18 | 33.82 | 13,606,458 | +0.07(+0.20%) |
Jun 07, 2021 | 34.41 | 34.65 | 33.60 | 33.76 | 10,701,375 | -0.56(-1.62%) |
Jun 04, 2021 | 34.49 | 34.74 | 33.51 | 34.31 | 14,601,548 | -0.09(-0.27%) |
Jun 03, 2021 | 33.21 | 34.46 | 33.16 | 34.41 | 21,216,932 | +1.00(+2.99%) |
Jun 02, 2021 | 31.46 | 33.53 | 30.82 | 33.41 | 30,159,344 | +2.38(+7.68%) |
Jun 01, 2021 | 30.11 | 31.17 | 30.10 | 31.02 | 16,660,335 | +1.63(+5.53%) |
May 28, 2021 | 29.69 | 29.70 | 29.17 | 29.40 | 8,855,813 | -0.01(-0.03%) |
May 27, 2021 | 29.86 | 30.06 | 29.38 | 29.41 | 15,871,063 | -0.20(-0.67%) |
May 26, 2021 | 29.21 | 29.88 | 29.06 | 29.61 | 9,971,059 | +0.29(+0.99%) |
May 25, 2021 | 29.68 | 29.85 | 29.16 | 29.31 | 10,725,320 | -0.43(-1.45%) |
May 24, 2021 | 30.15 | 30.15 | 29.61 | 29.75 | 10,395,877 | -0.23(-0.78%) |
May 21, 2021 | 30.28 | 30.46 | 29.89 | 29.98 | 9,137,221 | +0.17(+0.57%) |
May 20, 2021 | 30.02 | 30.03 | 29.27 | 29.81 | 13,297,248 | -0.22(-0.72%) |
May 19, 2021 | 30.40 | 30.52 | 29.71 | 30.03 | 14,521,845 | -1.00(-3.24%) |
May 18, 2021 | 32.02 | 32.21 | 30.98 | 31.03 | 13,251,297 | -0.92(-2.88%) |
May 17, 2021 | 30.52 | 32.00 | 30.40 | 31.95 | 15,484,609 | +1.16(+3.78%) |
May 14, 2021 | 30.25 | 30.94 | 30.21 | 30.79 | 12,401,629 | +0.99(+3.31%) |
May 13, 2021 | 29.73 | 30.47 | 29.39 | 29.80 | 17,462,280 | -0.32(-1.06%) |
May 12, 2021 | 29.42 | 30.63 | 29.32 | 30.12 | 24,908,122 | +0.79(+2.69%) |
May 11, 2021 | 29.02 | 29.62 | 28.75 | 29.33 | 19,429,900 | -0.35(-1.17%) |
May 10, 2021 | 30.23 | 30.84 | 29.66 | 29.68 | 18,014,458 | -0.24(-0.82%) |
May 07, 2021 | 28.42 | 30.03 | 28.33 | 29.92 | 17,566,150 | +1.09(+3.77%) |
May 06, 2021 | 28.37 | 28.87 | 27.79 | 28.84 | 16,017,606 | +0.37(+1.29%) |
May 05, 2021 | 27.71 | 28.48 | 26.81 | 28.47 | 24,283,232 | +1.83(+6.87%) |
May 04, 2021 | 26.50 | 26.91 | 26.11 | 26.64 | 16,190,786 | +0.16(+0.60%) |
May 03, 2021 | 25.83 | 26.74 | 25.79 | 26.48 | 13,205,577 | +1.10(+4.33%) |
Apr 30, 2021 | 25.79 | 26.10 | 25.30 | 25.38 | 14,106,692 | -0.72(-2.77%) |
Apr 29, 2021 | 26.01 | 26.36 | 25.59 | 26.11 | 14,736,074 | +0.43(+1.68%) |
Apr 28, 2021 | 24.74 | 25.80 | 24.55 | 25.67 | 11,341,787 | +1.11(+4.51%) |
Apr 27, 2021 | 24.77 | 24.97 | 24.07 | 24.57 | 13,889,068 | -0.18(-0.72%) |
Apr 26, 2021 | 24.27 | 25.04 | 24.16 | 24.74 | 14,848,818 | +0.62(+2.57%) |
Apr 23, 2021 | 23.28 | 24.38 | 23.06 | 24.13 | 13,722,406 | +0.43(+1.82%) |
Apr 22, 2021 | 24.12 | 24.18 | 23.65 | 23.69 | 17,146,090 | -0.45(-1.87%) |
Apr 21, 2021 | 23.22 | 24.20 | 23.01 | 24.14 | 13,971,097 | +0.45(+1.90%) |
Apr 20, 2021 | 24.55 | 24.71 | 23.48 | 23.69 | 13,471,676 | -1.20(-4.82%) |
Apr 19, 2021 | 24.76 | 25.12 | 24.63 | 24.89 | 8,216,888 | +0.23(+0.91%) |
Apr 16, 2021 | 25.23 | 25.30 | 24.63 | 24.67 | 9,840,753 | -0.35(-1.39%) |
Apr 15, 2021 | 25.53 | 25.67 | 24.93 | 25.02 | 9,704,324 | -0.61(-2.38%) |
Apr 14, 2021 | 24.64 | 26.07 | 24.64 | 25.63 | 15,724,800 | +1.19(+4.88%) |
Apr 13, 2021 | 24.62 | 24.84 | 24.27 | 24.43 | 14,586,943 | -0.47(-1.88%) |
Apr 12, 2021 | 25.21 | 25.43 | 24.70 | 24.90 | 11,689,350 | -0.21(-0.82%) |
Apr 09, 2021 | 25.44 | 25.55 | 24.79 | 25.11 | 9,191,218 | -0.28(-1.11%) |
Apr 08, 2021 | 25.34 | 25.50 | 24.81 | 25.39 | 11,238,995 | -0.27(-1.06%) |
Apr 07, 2021 | 25.81 | 25.99 | 25.48 | 25.66 | 8,497,116 | -0.08(-0.33%) |
Apr 06, 2021 | 25.91 | 26.59 | 25.70 | 25.75 | 9,917,728 | -0.10(-0.40%) |
Apr 05, 2021 | 26.54 | 26.56 | 25.66 | 25.85 | 10,528,247 | -0.52(-1.96%) |
Apr 01, 2021 | 25.76 | 26.41 | 25.44 | 26.37 | 11,150,587 | +0.85(+3.35%) |
Mar 31, 2021 | 25.54 | 25.69 | 25.25 | 25.51 | 11,771,517 | -0.03(-0.11%) |
Mar 30, 2021 | 25.69 | 26.08 | 25.47 | 25.54 | 12,191,226 | -0.45(-1.73%) |
Mar 29, 2021 | 26.49 | 26.76 | 25.80 | 25.99 | 12,146,020 | -0.57(-2.15%) |
Mar 26, 2021 | 26.12 | 26.60 | 25.90 | 26.57 | 12,492,605 | +0.85(+3.32%) |
Mar 25, 2021 | 25.12 | 25.83 | 24.58 | 25.71 | 15,539,805 | -0.02(-0.07%) |
Mar 24, 2021 | 25.60 | 26.27 | 25.49 | 25.73 | 14,537,718 | +0.70(+2.81%) |
Mar 23, 2021 | 25.32 | 26.08 | 24.85 | 25.03 | 15,405,949 | -0.92(-3.54%) |
Mar 22, 2021 | 25.38 | 26.14 | 25.10 | 25.95 | 20,993,728 | +0.56(+2.22%) |
Mar 19, 2021 | 25.58 | 25.90 | 25.18 | 25.38 | 24,060,514 | -0.19(-0.73%) |
Mar 18, 2021 | 26.28 | 27.02 | 25.50 | 25.57 | 15,542,603 | -0.99(-3.74%) |
Mar 17, 2021 | 26.11 | 26.67 | 25.87 | 26.57 | 12,044,328 | +0.23(+0.89%) |
Mar 16, 2021 | 26.97 | 27.02 | 26.11 | 26.33 | 12,090,284 | -0.99(-3.64%) |
Mar 15, 2021 | 27.35 | 27.67 | 26.89 | 27.33 | 8,406,336 | +0.10(+0.38%) |
Mar 12, 2021 | 27.61 | 27.77 | 27.10 | 27.22 | 13,672,211 | -0.37(-1.33%) |
Mar 11, 2021 | 28.23 | 28.54 | 27.52 | 27.59 | 14,101,129 | -0.52(-1.84%) |
Mar 10, 2021 | 27.45 | 28.22 | 27.21 | 28.10 | 19,909,002 | +0.56(+2.04%) |
Mar 09, 2021 | 27.95 | 28.13 | 27.17 | 27.54 | 21,934,208 | -0.34(-1.21%) |
Mar 08, 2021 | 27.55 | 28.22 | 27.02 | 27.88 | 15,953,177 | +0.60(+2.20%) |
Mar 05, 2021 | 27.84 | 27.88 | 26.19 | 27.28 | 28,569,856 | +0.46(+1.71%) |
Mar 04, 2021 | 26.93 | 27.50 | 25.96 | 26.82 | 22,930,258 | +0.20(+0.74%) |
Mar 03, 2021 | 26.59 | 27.23 | 26.57 | 26.62 | 22,048,378 | +0.22(+0.82%) |
Mar 02, 2021 | 26.98 | 27.40 | 26.39 | 26.41 | 14,473,545 | -0.54(-2.02%) |
Mar 01, 2021 | 26.99 | 27.31 | 26.62 | 26.95 | 18,081,984 | +0.76(+2.90%) |
Feb 26, 2021 | 26.11 | 26.60 | 24.90 | 26.19 | 23,955,224 | -0.56(-2.10%) |
Feb 25, 2021 | 27.59 | 28.03 | 26.46 | 26.75 | 21,721,096 | -0.84(-3.06%) |
Feb 24, 2021 | 26.35 | 27.84 | 26.06 | 27.60 | 23,089,346 | +1.57(+6.02%) |
Feb 23, 2021 | 26.04 | 26.18 | 24.76 | 26.03 | 14,438,041 | +0.19(+0.73%) |
Feb 22, 2021 | 24.40 | 26.44 | 24.38 | 25.84 | 14,877,755 | +1.33(+5.44%) |
Feb 19, 2021 | 24.06 | 24.81 | 23.98 | 24.51 | 10,724,739 | +0.51(+2.11%) |
Feb 18, 2021 | 24.96 | 25.09 | 23.98 | 24.00 | 11,892,698 | -1.21(-4.80%) |
Feb 17, 2021 | 25.48 | 25.48 | 24.73 | 25.21 | 12,316,052 | +0.06(+0.22%) |
Feb 16, 2021 | 25.34 | 25.85 | 25.15 | 25.16 | 15,265,632 | +0.15(+0.62%) |
Feb 12, 2021 | 24.34 | 25.02 | 24.24 | 25.00 | 9,704,045 | +0.37(+1.52%) |
Feb 11, 2021 | 24.65 | 25.01 | 24.23 | 24.63 | 10,460,255 | -0.23(-0.94%) |
Feb 10, 2021 | 24.51 | 24.97 | 24.26 | 24.86 | 12,410,479 | +0.58(+2.38%) |
Feb 09, 2021 | 24.05 | 24.56 | 23.75 | 24.28 | 11,557,095 | +0.01(+0.04%) |
Feb 08, 2021 | 23.77 | 24.44 | 23.67 | 24.27 | 12,304,745 | +1.03(+4.44%) |
Feb 05, 2021 | 23.45 | 23.84 | 23.10 | 23.24 | 12,234,945 | +0.19(+0.81%) |
Feb 04, 2021 | 22.62 | 23.19 | 22.06 | 23.06 | 13,872,946 | +0.59(+2.61%) |
Feb 03, 2021 | 21.10 | 22.54 | 21.04 | 22.47 | 17,041,904 | +1.55(+7.42%) |
Feb 02, 2021 | 21.14 | 21.46 | 20.77 | 20.92 | 11,888,163 | +0.33(+1.58%) |
Feb 01, 2021 | 20.91 | 20.98 | 20.26 | 20.59 | 10,844,255 | -0.05(-0.23%) |
Jan 29, 2021 | 20.83 | 21.22 | 20.44 | 20.64 | 16,758,069 | -0.40(-1.90%) |
Jan 28, 2021 | 20.56 | 21.33 | 20.42 | 21.04 | 13,362,733 | +0.77(+3.81%) |
Jan 27, 2021 | 20.86 | 21.01 | 19.73 | 20.27 | 18,336,502 | -0.86(-4.09%) |
Jan 26, 2021 | 22.37 | 22.67 | 21.12 | 21.13 | 21,754,784 | -0.93(-4.21%) |
Jan 25, 2021 | 22.65 | 22.65 | 21.57 | 22.06 | 16,719,862 | -0.62(-2.74%) |
Jan 22, 2021 | 22.03 | 22.80 | 21.79 | 22.68 | 14,590,770 | +0.20(+0.91%) |
Jan 21, 2021 | 23.34 | 23.54 | 22.26 | 22.48 | 22,688,840 | -1.08(-4.58%) |
Jan 20, 2021 | 23.74 | 23.86 | 23.15 | 23.56 | 11,371,834 | -0.07(-0.28%) |
Jan 19, 2021 | 23.42 | 24.07 | 23.34 | 23.62 | 22,807,704 | +0.47(+2.05%) |
Jan 15, 2021 | 23.65 | 23.87 | 22.90 | 23.15 | 14,471,865 | -0.98(-4.04%) |
Jan 14, 2021 | 23.73 | 24.52 | 23.65 | 24.12 | 11,064,580 | +0.46(+1.96%) |
Jan 13, 2021 | 24.33 | 24.58 | 23.47 | 23.66 | 12,132,038 | -0.63(-2.60%) |
Jan 12, 2021 | 23.70 | 24.84 | 23.39 | 24.29 | 22,372,180 | +1.07(+4.60%) |
Jan 11, 2021 | 22.49 | 23.34 | 22.35 | 23.22 | 18,160,674 | +0.14(+0.60%) |
Jan 08, 2021 | 23.23 | 23.58 | 22.74 | 23.08 | 12,861,105 | -0.04(-0.16%) |
Jan 07, 2021 | 22.81 | 23.67 | 22.74 | 23.12 | 15,602,550 | +0.44(+1.93%) |
Jan 06, 2021 | 22.27 | 23.26 | 22.03 | 22.68 | 20,933,848 | +1.19(+5.53%) |
Jan 05, 2021 | 20.65 | 22.13 | 20.64 | 21.50 | 17,487,212 | +1.10(+5.38%) |
Jan 04, 2021 | 20.52 | 20.80 | 20.06 | 20.40 | 9,396,991 | +0.11(+0.55%) |
Dec 31, 2020 | 20.29 | 20.29 | 20.29 | 7,611,925 | -0.05(-0.23%) | |
Dec 30, 2020 | 19.91 | 20.43 | 19.79 | 20.33 | 7,611,925 | +0.46(+2.34%) |
Dec 29, 2020 | 20.18 | 20.22 | 19.64 | 19.87 | 7,683,411 | -0.18(-0.88%) |
Dec 28, 2020 | 20.08 | 20.47 | 19.94 | 20.05 | 6,952,038 | -0.06(-0.32%) |
Dec 24, 2020 | 20.43 | 20.44 | 19.94 | 20.11 | 3,943,663 | -0.26(-1.28%) |
Dec 23, 2020 | 19.98 | 20.72 | 19.93 | 20.37 | 10,191,919 | +0.52(+2.62%) |
Dec 22, 2020 | 20.24 | 20.28 | 19.74 | 19.85 | 18,489,904 | -0.39(-1.93%) |
Dec 21, 2020 | 19.90 | 20.43 | 19.59 | 20.24 | 11,597,473 | -0.49(-2.38%) |
Dec 18, 2020 | 21.23 | 21.34 | 20.67 | 20.73 | 21,562,798 | -0.58(-2.70%) |
Dec 17, 2020 | 21.36 | 21.49 | 21.06 | 21.31 | 9,125,748 | +0.08(+0.39%) |
Dec 16, 2020 | 21.30 | 21.44 | 20.86 | 21.23 | 11,902,425 | -0.12(-0.57%) |
Dec 15, 2020 | 20.87 | 21.44 | 20.67 | 21.35 | 13,651,677 | +0.73(+3.56%) |
Dec 14, 2020 | 21.66 | 21.75 | 20.44 | 20.61 | 12,706,252 | -0.71(-3.31%) |
Dec 11, 2020 | 21.50 | 21.55 | 20.89 | 21.32 | 15,698,900 | -0.41(-1.88%) |
Dec 10, 2020 | 20.88 | 22.20 | 20.65 | 21.73 | 15,034,463 | +0.01(+0.04%) |
Dec 09, 2020 | 21.65 | 22.11 | 21.35 | 21.72 | 16,207,841 | +0.13(+0.60%) |
Dec 08, 2020 | 20.91 | 21.65 | 20.85 | 21.59 | 8,673,377 | +0.37(+1.75%) |
Dec 07, 2020 | 21.65 | 21.71 | 21.10 | 21.22 | 10,829,803 | -0.58(-2.64%) |
Dec 04, 2020 | 20.97 | 21.84 | 20.87 | 21.79 | 17,433,514 | +1.28(+6.25%) |
Dec 03, 2020 | 20.31 | 20.85 | 20.20 | 20.51 | 13,467,626 | +0.40(+1.99%) |
Dec 02, 2020 | 19.47 | 20.51 | 19.39 | 20.11 | 10,464,073 | +0.53(+2.71%) |
Dec 01, 2020 | 19.86 | 20.05 | 19.39 | 19.58 | 13,684,601 | +0.38(+1.96%) |
Nov 30, 2020 | 20.29 | 20.30 | 19.20 | 19.20 | 23,292,176 | -1.01(-4.98%) |
Nov 27, 2020 | 20.29 | 20.42 | 20.05 | 20.21 | 7,091,711 | -0.20(-1.00%) |
Nov 25, 2020 | 20.07 | 20.61 | 20.01 | 20.41 | 13,195,035 | -0.12(-0.58%) |
Nov 24, 2020 | 20.73 | 20.78 | 20.25 | 20.53 | 22,475,574 | +0.57(+2.87%) |
Nov 23, 2020 | 19.03 | 20.00 | 18.89 | 19.96 | 16,013,027 | +1.29(+6.93%) |
Nov 20, 2020 | 18.81 | 18.93 | 18.45 | 18.67 | 11,152,979 | -0.23(-1.22%) |
Nov 19, 2020 | 18.19 | 18.94 | 18.06 | 18.90 | 12,903,971 | +0.45(+2.45%) |
Nov 18, 2020 | 18.64 | 19.00 | 18.40 | 18.45 | 16,678,122 | -0.11(-0.60%) |
Nov 17, 2020 | 17.96 | 18.57 | 17.80 | 18.56 | 15,122,752 | +0.05(+0.25%) |
Nov 16, 2020 | 17.45 | 18.52 | 17.14 | 18.51 | 24,989,650 | +1.88(+11.33%) |
Nov 13, 2020 | 16.11 | 16.73 | 16.09 | 16.63 | 10,096,714 | +0.65(+4.05%) |
Nov 12, 2020 | 16.03 | 16.52 | 15.85 | 15.98 | 11,651,912 | -0.38(-2.31%) |
Nov 11, 2020 | 17.09 | 17.10 | 16.07 | 16.36 | 17,752,124 | -0.55(-3.28%) |
Nov 10, 2020 | 17.34 | 17.47 | 16.63 | 16.91 | 20,670,038 | +0.06(+0.33%) |
Nov 09, 2020 | 15.80 | 17.33 | 15.64 | 16.86 | 34,456,744 | +2.80(+19.91%) |
Nov 06, 2020 | 14.31 | 14.62 | 13.98 | 14.06 | 11,176,689 | -0.28(-1.93%) |
Nov 05, 2020 | 14.69 | 14.90 | 14.32 | 14.34 | 16,236,870 | -0.42(-2.82%) |
Nov 04, 2020 | 14.50 | 14.96 | 13.92 | 14.75 | 19,148,452 | +0.19(+1.33%) |
Nov 03, 2020 | 14.71 | 14.83 | 14.37 | 14.56 | 14,102,525 | +0.17(+1.15%) |
Nov 02, 2020 | 13.97 | 14.59 | 13.65 | 14.39 | 20,015,498 | +0.59(+4.28%) |
Oct 30, 2020 | 13.31 | 13.82 | 13.23 | 13.80 | 18,943,708 | +0.45(+3.39%) |
Oct 29, 2020 | 12.84 | 13.38 | 12.65 | 13.35 | 17,484,302 | +0.25(+1.90%) |
Oct 28, 2020 | 13.39 | 13.62 | 13.07 | 13.10 | 19,698,118 | -0.84(-6.03%) |
Oct 27, 2020 | 13.96 | 14.07 | 13.62 | 13.94 | 15,964,464 | -0.07(-0.53%) |
Oct 26, 2020 | 13.99 | 14.10 | 13.73 | 14.01 | 18,817,664 | -0.21(-1.49%) |
Oct 23, 2020 | 14.28 | 14.58 | 14.01 | 14.23 | 15,006,719 | +0.09(+0.65%) |
Oct 22, 2020 | 13.91 | 14.24 | 13.77 | 14.13 | 17,254,174 | +0.27(+1.93%) |
Oct 21, 2020 | 14.19 | 14.40 | 13.84 | 13.87 | 20,064,380 | -0.44(-3.10%) |
Oct 20, 2020 | 14.08 | 14.46 | 14.02 | 14.31 | 22,522,330 | +0.44(+3.20%) |
Oct 19, 2020 | 14.00 | 14.26 | 13.77 | 13.87 | 19,785,420 | +0.04(+0.27%) |
Oct 16, 2020 | 14.43 | 15.02 | 13.76 | 13.83 | 43,158,132 | -1.34(-8.83%) |
Oct 15, 2020 | 14.55 | 15.19 | 14.36 | 15.17 | 16,961,990 | +0.43(+2.95%) |
Oct 14, 2020 | 14.55 | 15.25 | 14.53 | 14.73 | 17,186,254 | +0.20(+1.40%) |
Oct 13, 2020 | 14.74 | 14.91 | 14.33 | 14.53 | 15,169,717 | -0.36(-2.42%) |
Oct 12, 2020 | 14.81 | 14.96 | 14.56 | 14.89 | 13,400,087 | -0.10(-0.68%) |
Oct 09, 2020 | 15.32 | 15.33 | 14.83 | 14.99 | 12,670,420 | -0.18(-1.22%) |
Oct 08, 2020 | 14.89 | 15.19 | 14.72 | 15.18 | 11,749,880 | +0.44(+3.01%) |
Oct 07, 2020 | 14.52 | 14.81 | 14.39 | 14.73 | 11,230,282 | +0.26(+1.79%) |
Oct 06, 2020 | 15.19 | 15.30 | 14.45 | 14.47 | 14,274,707 | -0.37(-2.49%) |
Oct 05, 2020 | 14.57 | 14.90 | 14.44 | 14.84 | 13,195,550 | +0.46(+3.21%) |
Oct 02, 2020 | 13.46 | 14.53 | 13.41 | 14.38 | 15,833,370 | +0.52(+3.73%) |
Oct 01, 2020 | 14.19 | 14.35 | 13.74 | 13.87 | 19,378,962 | -0.51(-3.54%) |
Sep 30, 2020 | 14.60 | 14.80 | 14.24 | 14.37 | 16,807,850 | -0.04(-0.26%) |
Sep 29, 2020 | 15.10 | 15.15 | 14.29 | 14.41 | 17,148,464 | -0.79(-5.17%) |
Sep 28, 2020 | 15.11 | 15.56 | 15.02 | 15.20 | 12,895,469 | +0.49(+3.33%) |
Sep 25, 2020 | 15.04 | 15.16 | 14.61 | 14.71 | 17,635,202 | -0.65(-4.21%) |
Sep 24, 2020 | 15.09 | 15.78 | 14.71 | 15.35 | 19,239,518 | +0.01(+0.06%) |
Sep 23, 2020 | 15.96 | 16.28 | 15.32 | 15.34 | 11,565,348 | -0.67(-4.15%) |
Sep 22, 2020 | 16.08 | 16.39 | 15.86 | 16.01 | 9,594,214 | +0.06(+0.35%) |
Sep 21, 2020 | 16.72 | 16.80 | 15.79 | 15.95 | 17,435,022 | -1.35(-7.79%) |
Sep 18, 2020 | 17.36 | 17.86 | 17.11 | 17.30 | 20,697,258 | -0.34(-1.94%) |
Sep 17, 2020 | 17.38 | 17.67 | 17.04 | 17.64 | 12,641,463 | -0.07(-0.42%) |
Sep 16, 2020 | 17.13 | 17.91 | 16.83 | 17.72 | 15,350,971 | +0.91(+5.38%) |
Sep 15, 2020 | 16.69 | 17.04 | 16.59 | 16.81 | 11,482,160 | +0.16(+0.94%) |
Sep 14, 2020 | 16.53 | 16.82 | 16.29 | 16.65 | 10,731,676 | +0.15(+0.90%) |
Sep 11, 2020 | 16.41 | 16.60 | 16.16 | 16.51 | 9,347,141 | +0.15(+0.90%) |
Sep 10, 2020 | 17.23 | 17.23 | 16.29 | 16.36 | 17,522,700 | -0.83(-4.84%) |
Sep 09, 2020 | 17.07 | 17.31 | 16.97 | 17.19 | 10,744,882 | +0.21(+1.25%) |
Sep 08, 2020 | 17.46 | 17.57 | 16.56 | 16.98 | 16,968,694 | -0.86(-4.82%) |
Sep 04, 2020 | 17.87 | 18.18 | 17.45 | 17.84 | 16,654,609 | +0.18(+0.99%) |
Sep 03, 2020 | 17.34 | 18.07 | 17.25 | 17.66 | 18,254,876 | +0.32(+1.86%) |
Sep 02, 2020 | 17.12 | 17.36 | 16.95 | 17.34 | 11,771,153 | +0.13(+0.75%) |
Sep 01, 2020 | 17.11 | 17.48 | 17.05 | 17.21 | 10,228,147 | -0.24(-1.35%) |
Aug 31, 2020 | 17.89 | 17.93 | 17.38 | 17.44 | 14,815,994 | -0.38(-2.11%) |
Aug 28, 2020 | 17.25 | 17.86 | 17.22 | 17.82 | 13,745,512 | +0.61(+3.57%) |
Aug 27, 2020 | 17.21 | 17.32 | 16.92 | 17.21 | 9,313,792 | +0.07(+0.43%) |
Aug 26, 2020 | 17.65 | 17.68 | 17.11 | 17.13 | 8,690,946 | -0.54(-3.06%) |
Aug 25, 2020 | 18.33 | 18.33 | 17.54 | 17.67 | 11,998,290 | -0.27(-1.48%) |
Aug 24, 2020 | 17.18 | 18.11 | 17.13 | 17.94 | 9,482,013 | +0.89(+5.22%) |
Aug 21, 2020 | 17.02 | 17.16 | 16.86 | 17.05 | 9,713,701 | -0.17(-1.01%) |
Aug 20, 2020 | 17.79 | 17.97 | 17.22 | 17.22 | 11,156,809 | -0.87(-4.82%) |
Aug 19, 2020 | 18.11 | 18.47 | 18.01 | 18.10 | 8,777,439 | -0.05(-0.25%) |
Aug 18, 2020 | 18.22 | 18.49 | 18.06 | 18.14 | 8,548,869 | -0.22(-1.20%) |
Aug 17, 2020 | 18.31 | 18.57 | 18.22 | 18.36 | 9,435,170 | -0.06(-0.30%) |
Aug 14, 2020 | 18.05 | 18.50 | 17.98 | 18.42 | 7,944,404 | +0.18(+1.01%) |
Aug 13, 2020 | 18.62 | 18.62 | 18.11 | 18.23 | 9,317,189 | -0.45(-2.41%) |
Aug 12, 2020 | 18.96 | 19.05 | 18.18 | 18.68 | 15,868,200 | +0.06(+0.30%) |
Aug 11, 2020 | 19.14 | 19.52 | 18.53 | 18.63 | 13,483,418 | +0.07(+0.40%) |
Aug 10, 2020 | 17.95 | 18.71 | 17.88 | 18.55 | 12,592,788 | +0.54(+3.01%) |
Aug 07, 2020 | 17.61 | 18.03 | 17.45 | 18.01 | 7,720,462 | +0.28(+1.60%) |
Aug 06, 2020 | 17.85 | 18.07 | 17.63 | 17.73 | 7,356,473 | -0.17(-0.92%) |
Aug 05, 2020 | 18.04 | 18.31 | 17.77 | 17.89 | 10,424,064 | +0.25(+1.40%) |
Aug 04, 2020 | 17.14 | 17.77 | 17.07 | 17.65 | 11,052,127 | +0.47(+2.72%) |