Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 40.22 | 40.57 | 39.58 | 39.70 | 857,378 | -0.77(-1.91%) |
Jul 29, 2021 | 40.57 | 40.81 | 40.03 | 40.48 | 750,476 | +0.16(+0.40%) |
Jul 28, 2021 | 39.97 | 40.69 | 39.09 | 40.32 | 1,044,170 | +0.73(+1.85%) |
Jul 27, 2021 | 40.47 | 40.48 | 39.10 | 39.58 | 1,016,389 | -1.33(-3.24%) |
Jul 26, 2021 | 40.39 | 41.01 | 40.26 | 40.91 | 1,326,076 | +0.91(+2.28%) |
Jul 23, 2021 | 40.03 | 40.24 | 39.47 | 40.00 | 1,014,903 | -0.29(-0.72%) |
Jul 22, 2021 | 40.29 | 40.52 | 39.65 | 40.29 | 875,261 | +0.00(+0.00%) |
Jul 21, 2021 | 39.78 | 41.02 | 39.78 | 40.29 | 1,886,059 | +1.28(+3.28%) |
Jul 20, 2021 | 38.11 | 39.23 | 37.39 | 39.01 | 2,597,651 | +1.35(+3.57%) |
Jul 19, 2021 | 37.41 | 38.08 | 36.51 | 37.66 | 2,489,092 | -1.21(-3.12%) |
Jul 16, 2021 | 40.02 | 40.02 | 38.77 | 38.88 | 1,523,991 | -0.61(-1.55%) |
Jul 15, 2021 | 39.83 | 40.22 | 39.11 | 39.49 | 2,014,460 | -0.99(-2.44%) |
Jul 14, 2021 | 42.22 | 42.90 | 40.28 | 40.48 | 1,921,167 | -1.28(-3.06%) |
Jul 13, 2021 | 41.69 | 41.95 | 41.39 | 41.76 | 2,090,226 | -0.25(-0.60%) |
Jul 12, 2021 | 41.72 | 42.39 | 41.43 | 42.01 | 1,383,237 | -0.36(-0.84%) |
Jul 09, 2021 | 41.25 | 42.41 | 40.82 | 42.37 | 1,362,743 | +1.63(+3.99%) |
Jul 08, 2021 | 39.86 | 41.24 | 39.60 | 40.74 | 1,554,077 | +0.16(+0.39%) |
Jul 07, 2021 | 41.22 | 41.83 | 40.40 | 40.58 | 2,099,855 | -0.79(-1.91%) |
Jul 06, 2021 | 42.11 | 42.12 | 40.79 | 41.37 | 1,563,926 | -0.77(-1.83%) |
Jul 02, 2021 | 41.91 | 42.26 | 41.44 | 42.14 | 999,601 | +0.02(+0.04%) |
Jul 01, 2021 | 42.62 | 42.90 | 41.65 | 42.12 | 1,421,006 | +0.31(+0.74%) |
Jun 30, 2021 | 41.30 | 42.26 | 41.26 | 41.81 | 1,727,857 | +0.52(+1.25%) |
Jun 29, 2021 | 41.79 | 42.09 | 41.28 | 41.30 | 1,234,345 | -0.14(-0.34%) |
Jun 28, 2021 | 42.33 | 42.44 | 40.71 | 41.44 | 2,621,991 | -1.19(-2.78%) |
Jun 25, 2021 | 43.05 | 43.17 | 42.39 | 42.62 | 2,666,285 | -0.26(-0.61%) |
Jun 24, 2021 | 42.85 | 42.98 | 42.34 | 42.89 | 1,691,803 | +0.32(+0.75%) |
Jun 23, 2021 | 43.13 | 43.40 | 42.57 | 42.57 | 1,627,843 | -0.13(-0.31%) |
Jun 22, 2021 | 42.53 | 42.95 | 41.60 | 42.70 | 2,104,224 | -0.30(-0.70%) |
Jun 21, 2021 | 42.32 | 43.17 | 42.05 | 43.00 | 1,988,579 | +1.44(+3.46%) |
Jun 18, 2021 | 41.99 | 42.67 | 41.41 | 41.56 | 3,771,415 | -1.11(-2.60%) |
Jun 17, 2021 | 45.98 | 46.28 | 42.29 | 42.67 | 3,303,136 | -3.39(-7.35%) |
Jun 16, 2021 | 44.75 | 46.24 | 44.60 | 46.06 | 2,767,649 | +1.19(+2.64%) |
Jun 15, 2021 | 44.75 | 45.41 | 44.29 | 44.87 | 2,596,029 | +0.59(+1.34%) |
Jun 14, 2021 | 44.55 | 45.30 | 43.80 | 44.28 | 2,297,567 | +0.13(+0.30%) |
Jun 11, 2021 | 43.98 | 44.40 | 43.83 | 44.15 | 2,055,914 | +0.36(+0.82%) |
Jun 10, 2021 | 43.04 | 43.91 | 42.42 | 43.79 | 2,672,722 | +1.26(+2.96%) |
Jun 09, 2021 | 44.21 | 44.66 | 42.37 | 42.53 | 4,428,467 | -1.81(-4.07%) |
Jun 08, 2021 | 44.44 | 45.43 | 43.85 | 44.33 | 42,723,616 | -0.20(-0.44%) |
Jun 07, 2021 | 43.63 | 45.48 | 43.55 | 44.53 | 7,967,290 | +1.02(+2.33%) |
Jun 04, 2021 | 42.72 | 43.70 | 42.03 | 43.52 | 12,149,705 | +4.76(+12.28%) |
Jun 03, 2021 | 38.14 | 38.93 | 37.88 | 38.76 | 1,615,444 | +0.57(+1.50%) |
Jun 02, 2021 | 37.63 | 38.40 | 37.32 | 38.18 | 1,621,293 | +0.67(+1.78%) |
Jun 01, 2021 | 37.31 | 37.69 | 36.77 | 37.51 | 1,710,284 | +0.96(+2.62%) |
May 28, 2021 | 36.69 | 36.73 | 36.22 | 36.55 | 1,398,717 | +0.09(+0.26%) |
May 27, 2021 | 35.75 | 36.50 | 35.73 | 36.46 | 2,688,461 | +0.83(+2.32%) |
May 26, 2021 | 35.27 | 35.92 | 35.07 | 35.63 | 1,263,106 | +0.56(+1.61%) |
May 25, 2021 | 36.21 | 36.41 | 34.93 | 35.07 | 2,187,692 | -1.29(-3.54%) |
May 24, 2021 | 36.43 | 36.70 | 35.87 | 36.36 | 1,295,011 | +0.08(+0.23%) |
May 21, 2021 | 36.64 | 36.89 | 36.27 | 36.27 | 1,551,207 | -0.08(-0.23%) |
May 20, 2021 | 35.86 | 36.52 | 35.22 | 36.36 | 1,169,769 | +0.50(+1.39%) |
May 19, 2021 | 35.47 | 36.07 | 35.02 | 35.86 | 1,654,232 | -0.38(-1.04%) |
May 18, 2021 | 36.73 | 36.95 | 36.20 | 36.23 | 1,215,367 | -0.50(-1.36%) |
May 17, 2021 | 36.17 | 36.87 | 35.92 | 36.73 | 1,413,245 | +0.50(+1.38%) |
May 14, 2021 | 35.82 | 36.41 | 35.66 | 36.23 | 1,524,147 | +0.98(+2.77%) |
May 13, 2021 | 34.97 | 35.92 | 34.35 | 35.26 | 1,912,113 | -0.25(-0.72%) |
May 12, 2021 | 35.75 | 36.65 | 35.26 | 35.51 | 1,985,522 | +0.19(+0.53%) |
May 11, 2021 | 34.73 | 35.60 | 34.10 | 35.32 | 2,459,791 | -0.17(-0.48%) |
May 10, 2021 | 36.22 | 36.62 | 35.47 | 35.49 | 1,919,901 | -0.47(-1.31%) |
May 07, 2021 | 34.97 | 36.17 | 34.65 | 35.96 | 2,249,241 | +1.01(+2.88%) |
May 06, 2021 | 34.35 | 35.33 | 34.04 | 34.96 | 3,365,677 | +0.69(+2.00%) |
May 05, 2021 | 34.00 | 34.79 | 33.43 | 34.27 | 2,086,720 | +0.89(+2.68%) |
May 04, 2021 | 33.51 | 33.93 | 33.12 | 33.38 | 1,970,871 | -0.06(-0.17%) |
May 03, 2021 | 33.04 | 33.61 | 32.75 | 33.43 | 3,077,278 | +0.80(+2.45%) |
Apr 30, 2021 | 32.32 | 33.18 | 32.32 | 32.63 | 2,403,365 | -0.10(-0.32%) |
Apr 29, 2021 | 32.73 | 33.01 | 31.86 | 32.74 | 2,303,463 | +0.35(+1.07%) |
Apr 28, 2021 | 32.02 | 32.71 | 32.02 | 32.39 | 1,995,839 | +0.58(+1.83%) |
Apr 27, 2021 | 32.01 | 32.36 | 31.50 | 31.81 | 1,506,104 | -0.26(-0.82%) |
Apr 26, 2021 | 31.91 | 32.41 | 31.71 | 32.07 | 1,789,361 | +0.23(+0.74%) |
Apr 23, 2021 | 30.89 | 31.85 | 30.59 | 31.83 | 1,593,463 | +1.10(+3.57%) |
Apr 22, 2021 | 30.80 | 31.01 | 30.38 | 30.74 | 1,613,473 | +0.06(+0.18%) |
Apr 21, 2021 | 29.85 | 30.77 | 29.56 | 30.68 | 1,261,883 | +0.45(+1.49%) |
Apr 20, 2021 | 30.88 | 30.88 | 29.42 | 30.23 | 2,158,194 | -0.70(-2.27%) |
Apr 19, 2021 | 31.03 | 31.58 | 30.83 | 30.93 | 1,598,051 | -0.38(-1.20%) |
Apr 16, 2021 | 31.53 | 31.67 | 31.19 | 31.31 | 1,736,220 | +0.04(+0.12%) |
Apr 15, 2021 | 30.99 | 31.40 | 30.42 | 31.27 | 1,267,633 | +0.47(+1.52%) |
Apr 14, 2021 | 30.50 | 31.06 | 30.07 | 30.80 | 1,771,894 | +1.13(+3.79%) |
Apr 13, 2021 | 29.28 | 29.90 | 28.71 | 29.68 | 1,692,901 | +0.34(+1.15%) |
Apr 12, 2021 | 29.39 | 29.75 | 29.17 | 29.34 | 1,095,702 | +0.23(+0.77%) |
Apr 09, 2021 | 29.42 | 29.54 | 28.80 | 29.11 | 1,404,755 | -0.44(-1.49%) |
Apr 08, 2021 | 29.95 | 30.01 | 29.00 | 29.55 | 1,319,394 | -0.67(-2.20%) |
Apr 07, 2021 | 29.23 | 30.23 | 29.13 | 30.22 | 1,730,080 | +0.99(+3.40%) |
Apr 06, 2021 | 29.39 | 30.27 | 28.70 | 29.23 | 1,772,434 | -0.11(-0.38%) |
Apr 05, 2021 | 30.07 | 30.12 | 28.95 | 29.34 | 2,021,409 | -0.77(-2.55%) |
Apr 01, 2021 | 30.09 | 30.17 | 29.06 | 30.11 | 1,753,279 | +0.33(+1.10%) |
Mar 31, 2021 | 29.72 | 30.20 | 29.28 | 29.78 | 1,944,409 | -0.02(-0.06%) |
Mar 30, 2021 | 29.32 | 29.92 | 28.84 | 29.80 | 1,506,029 | +0.09(+0.32%) |
Mar 29, 2021 | 30.14 | 30.30 | 29.26 | 29.71 | 1,572,301 | -0.73(-2.40%) |
Mar 26, 2021 | 30.68 | 30.94 | 30.01 | 30.44 | 1,463,820 | +0.56(+1.88%) |
Mar 25, 2021 | 28.67 | 30.01 | 28.09 | 29.87 | 1,907,092 | +0.58(+1.99%) |
Mar 24, 2021 | 29.23 | 29.86 | 29.05 | 29.29 | 2,158,361 | +0.48(+1.66%) |
Mar 23, 2021 | 29.41 | 29.70 | 28.50 | 28.81 | 2,262,654 | -1.21(-4.03%) |
Mar 22, 2021 | 30.64 | 30.84 | 29.81 | 30.02 | 1,795,848 | -0.41(-1.36%) |
Mar 19, 2021 | 30.20 | 31.15 | 29.95 | 30.44 | 2,918,791 | +0.06(+0.19%) |
Mar 18, 2021 | 31.56 | 31.68 | 30.15 | 30.38 | 2,039,606 | -0.89(-2.85%) |
Mar 17, 2021 | 30.63 | 31.32 | 30.34 | 31.27 | 1,691,840 | +0.38(+1.21%) |
Mar 16, 2021 | 31.47 | 31.52 | 30.63 | 30.90 | 1,213,963 | -0.98(-3.06%) |
Mar 15, 2021 | 32.62 | 32.83 | 31.75 | 31.87 | 2,071,873 | -0.74(-2.27%) |
Mar 12, 2021 | 32.58 | 32.73 | 31.99 | 32.61 | 1,237,370 | +0.31(+0.96%) |
Mar 11, 2021 | 32.28 | 32.76 | 31.97 | 32.30 | 1,453,842 | +0.04(+0.12%) |
Mar 10, 2021 | 31.22 | 32.43 | 31.08 | 32.27 | 1,415,656 | +0.95(+3.02%) |
Mar 09, 2021 | 32.17 | 32.39 | 31.29 | 31.32 | 1,919,151 | -0.87(-2.71%) |
Mar 08, 2021 | 32.54 | 33.08 | 31.54 | 32.19 | 1,955,578 | -0.22(-0.67%) |
Mar 05, 2021 | 32.21 | 32.62 | 30.99 | 32.41 | 2,458,322 | +1.08(+3.44%) |
Mar 04, 2021 | 30.56 | 32.08 | 30.13 | 31.33 | 2,113,450 | +1.05(+3.47%) |
Mar 03, 2021 | 30.48 | 30.94 | 30.28 | 30.28 | 1,587,830 | +0.10(+0.34%) |
Mar 02, 2021 | 30.13 | 30.57 | 29.69 | 30.17 | 1,145,121 | +0.10(+0.34%) |
Mar 01, 2021 | 29.81 | 30.58 | 29.71 | 30.07 | 1,954,224 | +1.06(+3.65%) |
Feb 26, 2021 | 29.61 | 30.11 | 28.27 | 29.01 | 2,197,329 | -0.91(-3.04%) |
Feb 25, 2021 | 30.60 | 31.10 | 29.53 | 29.92 | 2,405,866 | -0.61(-2.00%) |
Feb 24, 2021 | 29.64 | 31.37 | 29.19 | 30.53 | 3,265,987 | +1.15(+3.93%) |
Feb 23, 2021 | 28.43 | 29.48 | 27.29 | 29.38 | 2,280,156 | +0.89(+3.13%) |
Feb 22, 2021 | 28.14 | 29.42 | 27.99 | 28.49 | 1,889,835 | +0.38(+1.37%) |
Feb 19, 2021 | 27.81 | 28.14 | 27.40 | 28.10 | 1,960,111 | +0.38(+1.39%) |
Feb 18, 2021 | 28.82 | 29.54 | 27.60 | 27.72 | 2,881,302 | -1.35(-4.65%) |
Feb 17, 2021 | 29.17 | 29.45 | 28.40 | 29.07 | 1,866,017 | -0.05(-0.16%) |
Feb 16, 2021 | 29.45 | 29.84 | 28.91 | 29.11 | 1,620,549 | +0.28(+0.98%) |
Feb 12, 2021 | 28.21 | 29.05 | 28.16 | 28.83 | 1,714,897 | +0.30(+1.05%) |
Feb 11, 2021 | 29.27 | 29.27 | 27.95 | 28.53 | 1,225,431 | -0.59(-2.03%) |
Feb 10, 2021 | 28.44 | 29.16 | 28.01 | 29.12 | 1,305,042 | +0.69(+2.44%) |
Feb 09, 2021 | 28.95 | 29.13 | 28.24 | 28.43 | 1,460,291 | -0.89(-3.04%) |
Feb 08, 2021 | 29.02 | 29.40 | 28.67 | 29.32 | 1,733,507 | +0.97(+3.41%) |
Feb 05, 2021 | 28.55 | 28.74 | 28.12 | 28.35 | 1,518,087 | +0.39(+1.41%) |
Feb 04, 2021 | 28.28 | 28.47 | 27.72 | 27.96 | 1,434,794 | -0.21(-0.73%) |
Feb 03, 2021 | 27.70 | 28.50 | 27.70 | 28.17 | 1,878,024 | +0.77(+2.81%) |
Feb 02, 2021 | 27.02 | 27.78 | 26.69 | 27.40 | 2,497,027 | +1.13(+4.32%) |
Feb 01, 2021 | 26.07 | 26.43 | 25.30 | 26.26 | 1,711,730 | +0.59(+2.30%) |
Jan 29, 2021 | 25.87 | 26.96 | 25.43 | 25.67 | 1,839,637 | -0.54(-2.08%) |
Jan 28, 2021 | 25.66 | 26.49 | 25.36 | 26.22 | 2,129,115 | +0.99(+3.93%) |
Jan 27, 2021 | 25.23 | 25.92 | 24.91 | 25.23 | 2,522,452 | -0.56(-2.17%) |
Jan 26, 2021 | 26.42 | 26.94 | 25.70 | 25.79 | 2,433,512 | -0.36(-1.36%) |
Jan 25, 2021 | 26.46 | 26.46 | 25.35 | 26.14 | 1,795,604 | -0.75(-2.78%) |
Jan 22, 2021 | 26.42 | 26.94 | 26.17 | 26.89 | 1,691,502 | +0.00(+0.00%) |
Jan 21, 2021 | 27.94 | 28.03 | 26.21 | 26.89 | 2,194,163 | -0.93(-3.36%) |
Jan 20, 2021 | 28.52 | 28.62 | 27.47 | 27.82 | 1,764,095 | -0.29(-1.03%) |
Jan 19, 2021 | 28.23 | 28.37 | 27.94 | 28.11 | 1,500,351 | +0.05(+0.17%) |
Jan 15, 2021 | 28.60 | 28.77 | 27.85 | 28.07 | 1,697,494 | -0.97(-3.35%) |
Jan 14, 2021 | 28.86 | 29.42 | 28.69 | 29.04 | 1,761,694 | +0.36(+1.24%) |
Jan 13, 2021 | 29.48 | 29.52 | 28.49 | 28.68 | 2,055,642 | -0.30(-1.03%) |
Jan 12, 2021 | 27.57 | 29.04 | 27.51 | 28.98 | 2,179,976 | +1.68(+6.16%) |
Jan 11, 2021 | 26.60 | 27.53 | 26.37 | 27.30 | 1,869,720 | +0.01(+0.03%) |
Jan 08, 2021 | 28.79 | 28.84 | 26.97 | 27.29 | 2,682,287 | -1.19(-4.17%) |
Jan 07, 2021 | 27.06 | 28.60 | 26.82 | 28.48 | 5,197,657 | +1.79(+6.73%) |
Jan 06, 2021 | 26.63 | 26.89 | 25.77 | 26.68 | 2,705,146 | +0.72(+2.77%) |
Jan 05, 2021 | 24.73 | 26.43 | 24.59 | 25.96 | 2,364,618 | +1.51(+6.19%) |
Jan 04, 2021 | 25.04 | 25.42 | 24.16 | 24.45 | 1,872,534 | -0.21(-0.83%) |
Dec 31, 2020 | 24.66 | 24.66 | 24.66 | 1,805,993 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.37 | 24.96 | 24.23 | 24.47 | 1,805,993 | +0.06(+0.23%) |
Dec 29, 2020 | 24.24 | 24.52 | 23.83 | 24.41 | 1,641,619 | +0.36(+1.52%) |
Dec 28, 2020 | 24.94 | 25.04 | 23.83 | 24.05 | 1,716,880 | -0.77(-3.09%) |
Dec 24, 2020 | 24.96 | 25.13 | 24.39 | 24.81 | 540,009 | -0.28(-1.12%) |
Dec 23, 2020 | 25.21 | 25.59 | 24.99 | 25.09 | 1,629,716 | +0.18(+0.71%) |
Dec 22, 2020 | 25.28 | 25.62 | 24.89 | 24.92 | 1,175,075 | -0.39(-1.55%) |
Dec 21, 2020 | 24.52 | 25.51 | 24.24 | 25.31 | 2,057,877 | +0.12(+0.48%) |
Dec 18, 2020 | 25.66 | 26.07 | 24.93 | 25.19 | 5,412,080 | -0.75(-2.88%) |
Dec 17, 2020 | 26.65 | 26.77 | 25.54 | 25.94 | 2,540,511 | -0.50(-1.87%) |
Dec 16, 2020 | 26.51 | 26.61 | 25.81 | 26.43 | 2,138,145 | +0.09(+0.36%) |
Dec 15, 2020 | 25.70 | 26.36 | 25.32 | 26.34 | 1,867,641 | +0.69(+2.70%) |
Dec 14, 2020 | 26.81 | 26.81 | 25.65 | 25.65 | 3,698,285 | -0.76(-2.87%) |
Dec 11, 2020 | 25.86 | 26.41 | 25.37 | 26.40 | 2,646,229 | +0.18(+0.68%) |
Dec 10, 2020 | 24.29 | 26.23 | 24.27 | 26.23 | 2,590,668 | +1.93(+7.92%) |
Dec 09, 2020 | 25.05 | 25.27 | 23.91 | 24.30 | 1,995,272 | -0.25(-1.03%) |
Dec 08, 2020 | 23.79 | 25.03 | 23.74 | 24.55 | 2,434,469 | +0.51(+2.14%) |
Dec 07, 2020 | 24.67 | 24.68 | 23.71 | 24.04 | 2,480,692 | -0.75(-3.02%) |
Dec 04, 2020 | 23.78 | 25.00 | 23.75 | 24.79 | 3,130,494 | +1.51(+6.51%) |
Dec 03, 2020 | 23.09 | 23.71 | 22.68 | 23.27 | 2,677,028 | +0.68(+3.02%) |
Dec 02, 2020 | 22.09 | 23.06 | 21.93 | 22.59 | 2,521,653 | +0.52(+2.37%) |
Dec 01, 2020 | 22.71 | 22.98 | 21.80 | 22.07 | 1,885,636 | +0.10(+0.47%) |
Nov 30, 2020 | 23.01 | 23.10 | 21.85 | 21.96 | 3,347,815 | -0.93(-4.08%) |
Nov 27, 2020 | 23.08 | 23.63 | 22.82 | 22.90 | 855,755 | -0.45(-1.92%) |
Nov 25, 2020 | 23.19 | 23.88 | 22.94 | 23.35 | 2,126,549 | -0.21(-0.87%) |
Nov 24, 2020 | 23.94 | 24.58 | 23.34 | 23.55 | 3,291,009 | +0.41(+1.78%) |
Nov 23, 2020 | 22.11 | 23.16 | 21.86 | 23.14 | 2,689,032 | +1.57(+7.28%) |
Nov 20, 2020 | 21.72 | 22.14 | 21.32 | 21.57 | 2,296,993 | -0.15(-0.69%) |
Nov 19, 2020 | 20.84 | 21.80 | 20.52 | 21.72 | 2,968,805 | +0.52(+2.47%) |
Nov 18, 2020 | 21.39 | 22.20 | 21.18 | 21.20 | 4,004,766 | +0.03(+0.13%) |
Nov 17, 2020 | 19.65 | 21.23 | 19.64 | 21.17 | 2,523,983 | +1.00(+4.96%) |
Nov 16, 2020 | 20.56 | 20.66 | 19.80 | 20.17 | 2,551,076 | +0.98(+5.11%) |
Nov 13, 2020 | 18.94 | 19.41 | 18.76 | 19.19 | 2,180,261 | +0.51(+2.75%) |
Nov 12, 2020 | 18.58 | 19.42 | 18.49 | 18.67 | 3,358,049 | -0.24(-1.28%) |
Nov 11, 2020 | 19.14 | 19.51 | 18.67 | 18.92 | 2,864,001 | +0.00(+0.00%) |
Nov 10, 2020 | 18.62 | 18.94 | 17.88 | 18.92 | 3,921,321 | +0.63(+3.42%) |
Nov 09, 2020 | 17.91 | 18.93 | 17.63 | 18.29 | 4,527,313 | +2.45(+15.46%) |
Nov 06, 2020 | 16.94 | 17.19 | 15.79 | 15.84 | 3,141,835 | -0.74(-4.45%) |
Nov 05, 2020 | 15.72 | 16.80 | 15.72 | 16.58 | 3,962,824 | +0.95(+6.10%) |
Nov 04, 2020 | 15.60 | 16.08 | 14.94 | 15.63 | 3,066,675 | +0.12(+0.78%) |
Nov 03, 2020 | 15.42 | 15.85 | 15.18 | 15.51 | 2,735,698 | +0.49(+3.24%) |
Nov 02, 2020 | 15.18 | 15.31 | 14.94 | 15.02 | 3,102,283 | +0.02(+0.12%) |
Oct 30, 2020 | 14.91 | 15.17 | 14.72 | 15.00 | 3,796,331 | +0.04(+0.25%) |
Oct 29, 2020 | 14.45 | 15.04 | 14.22 | 14.96 | 5,669,467 | +0.33(+2.24%) |
Oct 28, 2020 | 14.72 | 14.94 | 14.44 | 14.64 | 3,006,717 | -0.55(-3.61%) |
Oct 27, 2020 | 14.94 | 15.27 | 14.74 | 15.18 | 2,679,929 | +0.27(+1.81%) |
Oct 26, 2020 | 15.61 | 15.64 | 14.79 | 14.91 | 2,496,563 | -0.98(-6.14%) |
Oct 23, 2020 | 16.04 | 16.11 | 15.61 | 15.89 | 2,111,808 | -0.22(-1.38%) |
Oct 22, 2020 | 15.30 | 16.37 | 15.30 | 16.11 | 3,109,080 | +0.80(+5.21%) |
Oct 21, 2020 | 15.46 | 15.56 | 15.15 | 15.31 | 1,783,455 | -0.26(-1.67%) |
Oct 20, 2020 | 15.13 | 15.84 | 14.96 | 15.57 | 2,728,741 | +0.70(+4.68%) |
Oct 19, 2020 | 15.53 | 15.57 | 14.85 | 14.88 | 2,399,532 | -0.49(-3.20%) |
Oct 16, 2020 | 15.98 | 16.11 | 15.36 | 15.37 | 1,530,016 | -0.67(-4.17%) |
Oct 15, 2020 | 15.63 | 16.11 | 15.35 | 16.04 | 2,546,173 | -0.06(-0.35%) |
Oct 14, 2020 | 15.75 | 16.86 | 15.75 | 16.09 | 3,293,374 | +0.42(+2.67%) |
Oct 13, 2020 | 15.45 | 15.95 | 15.33 | 15.68 | 2,539,568 | +0.07(+0.48%) |
Oct 12, 2020 | 15.49 | 15.75 | 15.35 | 15.60 | 2,507,002 | +0.03(+0.18%) |
Oct 09, 2020 | 16.11 | 16.29 | 15.51 | 15.57 | 3,182,680 | -0.31(-1.93%) |
Oct 08, 2020 | 15.22 | 15.94 | 14.91 | 15.88 | 2,654,394 | +0.86(+5.75%) |
Oct 07, 2020 | 14.45 | 15.20 | 14.45 | 15.02 | 3,481,151 | +0.58(+3.99%) |
Oct 06, 2020 | 15.18 | 15.29 | 14.19 | 14.44 | 4,250,006 | -0.28(-1.89%) |
Oct 05, 2020 | 14.28 | 14.81 | 14.11 | 14.72 | 4,677,802 | +1.43(+10.76%) |
Oct 02, 2020 | 12.35 | 13.49 | 12.28 | 13.29 | 3,671,545 | +0.68(+5.38%) |
Oct 01, 2020 | 12.87 | 13.05 | 12.38 | 12.61 | 3,662,689 | -0.42(-3.21%) |
Sep 30, 2020 | 13.66 | 13.81 | 12.99 | 13.03 | 3,724,632 | -0.55(-4.04%) |
Sep 29, 2020 | 13.56 | 13.75 | 13.28 | 13.58 | 3,014,856 | -0.03(-0.21%) |
Sep 28, 2020 | 13.45 | 13.75 | 13.24 | 13.61 | 2,114,238 | +0.46(+3.46%) |
Sep 25, 2020 | 13.14 | 13.56 | 12.80 | 13.15 | 2,775,329 | +0.19(+1.43%) |
Sep 24, 2020 | 13.02 | 13.14 | 12.15 | 12.96 | 3,631,351 | -0.05(-0.36%) |
Sep 23, 2020 | 13.62 | 13.91 | 13.01 | 13.01 | 3,227,704 | -0.54(-3.98%) |
Sep 22, 2020 | 13.57 | 14.10 | 13.31 | 13.55 | 2,602,896 | -0.09(-0.68%) |
Sep 21, 2020 | 13.75 | 13.81 | 13.18 | 13.64 | 2,382,672 | -0.62(-4.36%) |
Sep 18, 2020 | 14.80 | 14.83 | 14.04 | 14.26 | 6,246,590 | -0.59(-4.00%) |
Sep 17, 2020 | 14.66 | 15.04 | 14.29 | 14.86 | 2,251,032 | -0.14(-0.93%) |
Sep 16, 2020 | 14.14 | 15.32 | 14.07 | 15.00 | 2,877,506 | +1.04(+7.45%) |
Sep 15, 2020 | 14.23 | 14.32 | 13.83 | 13.96 | 2,596,797 | -0.19(-1.31%) |
Sep 14, 2020 | 13.81 | 14.33 | 13.27 | 14.14 | 2,983,716 | +0.48(+3.53%) |
Sep 11, 2020 | 13.83 | 13.99 | 13.58 | 13.66 | 2,641,483 | -0.18(-1.28%) |
Sep 10, 2020 | 14.39 | 14.61 | 13.83 | 13.84 | 2,285,201 | -0.48(-3.37%) |
Sep 09, 2020 | 14.67 | 14.67 | 14.06 | 14.32 | 2,461,897 | -0.04(-0.26%) |
Sep 08, 2020 | 14.70 | 14.86 | 14.19 | 14.36 | 2,532,611 | -0.82(-5.39%) |
Sep 04, 2020 | 15.36 | 15.50 | 14.39 | 15.17 | 2,854,042 | -0.11(-0.73%) |
Sep 03, 2020 | 15.72 | 15.86 | 15.11 | 15.29 | 2,644,409 | -0.49(-3.12%) |
Sep 02, 2020 | 15.68 | 16.01 | 15.56 | 15.78 | 2,257,231 | +0.02(+0.12%) |
Sep 01, 2020 | 15.86 | 16.05 | 15.55 | 15.76 | 1,884,288 | -0.04(-0.24%) |
Aug 31, 2020 | 16.44 | 16.44 | 15.76 | 15.80 | 2,046,951 | -0.71(-4.28%) |
Aug 28, 2020 | 16.31 | 16.61 | 16.04 | 16.50 | 1,870,283 | +0.28(+1.72%) |
Aug 27, 2020 | 15.84 | 16.27 | 15.75 | 16.22 | 2,335,753 | +0.34(+2.16%) |
Aug 26, 2020 | 16.70 | 16.70 | 15.86 | 15.88 | 2,280,519 | -0.75(-4.52%) |
Aug 25, 2020 | 17.12 | 17.27 | 16.32 | 16.63 | 2,719,508 | -0.36(-2.13%) |
Aug 24, 2020 | 17.22 | 17.46 | 16.91 | 16.99 | 2,345,256 | -0.09(-0.54%) |
Aug 21, 2020 | 17.28 | 17.28 | 16.67 | 17.09 | 2,514,529 | -0.15(-0.86%) |
Aug 20, 2020 | 16.86 | 17.46 | 16.72 | 17.24 | 2,976,547 | +0.19(+1.09%) |
Aug 19, 2020 | 17.28 | 17.76 | 17.04 | 17.05 | 2,377,863 | -0.09(-0.54%) |
Aug 18, 2020 | 18.01 | 18.03 | 17.00 | 17.14 | 3,014,459 | -1.06(-5.82%) |
Aug 17, 2020 | 18.56 | 18.76 | 17.90 | 18.20 | 2,820,139 | -0.34(-1.85%) |
Aug 14, 2020 | 17.88 | 18.55 | 17.71 | 18.55 | 2,204,090 | +0.70(+3.90%) |
Aug 13, 2020 | 18.47 | 18.57 | 17.62 | 17.85 | 1,892,568 | -0.74(-4.00%) |
Aug 12, 2020 | 18.56 | 18.98 | 18.22 | 18.59 | 2,652,580 | +0.38(+2.09%) |
Aug 11, 2020 | 19.50 | 19.59 | 18.15 | 18.21 | 4,442,357 | -0.77(-4.06%) |
Aug 10, 2020 | 18.40 | 19.07 | 18.40 | 18.98 | 2,362,378 | +0.77(+4.23%) |
Aug 07, 2020 | 17.83 | 18.60 | 17.70 | 18.21 | 2,833,260 | +0.23(+1.29%) |
Aug 06, 2020 | 18.05 | 19.08 | 17.80 | 17.98 | 3,268,071 | -0.74(-3.97%) |
Aug 05, 2020 | 18.82 | 19.23 | 18.49 | 18.72 | 3,394,345 | +0.40(+2.18%) |
Aug 04, 2020 | 17.40 | 18.44 | 17.38 | 18.32 | 2,057,204 | +0.87(+5.00%) |