Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.07 | 43.74 | 41.80 | 43.17 | 6,320,404 | +0.31(+0.73%) |
Aug 30, 2021 | 43.30 | 43.67 | 42.16 | 42.86 | 5,703,678 | -0.08(-0.18%) |
Aug 27, 2021 | 41.05 | 43.11 | 40.95 | 42.94 | 7,304,454 | +2.64(+6.54%) |
Aug 26, 2021 | 40.59 | 41.43 | 40.23 | 40.30 | 4,081,399 | -0.62(-1.52%) |
Aug 25, 2021 | 40.92 | 41.54 | 40.53 | 40.93 | 4,850,870 | -0.07(-0.17%) |
Aug 24, 2021 | 40.70 | 41.87 | 40.61 | 40.99 | 5,822,771 | +0.99(+2.48%) |
Aug 23, 2021 | 37.56 | 40.32 | 37.53 | 40.00 | 9,940,143 | +3.31(+9.02%) |
Aug 20, 2021 | 36.49 | 37.17 | 36.20 | 36.69 | 8,035,821 | +0.77(+2.14%) |
Aug 19, 2021 | 38.82 | 39.01 | 35.62 | 35.92 | 16,621,237 | -4.45(-11.01%) |
Aug 18, 2021 | 39.92 | 41.21 | 39.70 | 40.37 | 6,275,836 | -0.12(-0.29%) |
Aug 17, 2021 | 41.63 | 41.78 | 39.25 | 40.49 | 8,237,642 | -1.76(-4.17%) |
Aug 16, 2021 | 42.91 | 43.00 | 41.67 | 42.25 | 5,103,822 | -1.78(-4.04%) |
Aug 13, 2021 | 44.17 | 44.56 | 43.68 | 44.03 | 6,001,249 | +0.10(+0.22%) |
Aug 12, 2021 | 43.10 | 44.18 | 42.59 | 43.93 | 6,855,353 | +0.48(+1.10%) |
Aug 11, 2021 | 42.31 | 43.53 | 41.99 | 43.46 | 7,883,452 | +0.77(+1.80%) |
Aug 10, 2021 | 39.59 | 42.96 | 39.55 | 42.69 | 11,716,970 | +3.25(+8.24%) |
Aug 09, 2021 | 39.36 | 40.37 | 38.82 | 39.44 | 5,786,282 | -0.18(-0.44%) |
Aug 06, 2021 | 38.55 | 39.85 | 38.17 | 39.61 | 6,319,633 | +1.91(+5.06%) |
Aug 05, 2021 | 37.45 | 38.29 | 37.26 | 37.70 | 4,131,034 | +0.00(+0.00%) |
Aug 04, 2021 | 38.89 | 38.94 | 37.49 | 37.70 | 5,225,749 | -1.59(-4.04%) |
Aug 03, 2021 | 38.45 | 39.36 | 36.98 | 39.29 | 6,439,001 | +0.95(+2.49%) |
Aug 02, 2021 | 39.14 | 40.53 | 38.32 | 38.34 | 7,812,398 | -0.73(-1.87%) |
Jul 30, 2021 | 38.10 | 39.56 | 37.91 | 39.07 | 8,368,341 | +0.76(+1.98%) |
Jul 29, 2021 | 37.89 | 38.92 | 37.73 | 38.31 | 6,829,004 | +1.11(+2.98%) |
Jul 28, 2021 | 37.52 | 37.87 | 36.79 | 37.20 | 6,389,017 | -0.04(-0.10%) |
Jul 27, 2021 | 37.01 | 37.46 | 36.36 | 37.24 | 5,943,283 | -0.67(-1.77%) |
Jul 26, 2021 | 36.58 | 37.97 | 36.02 | 37.91 | 9,191,361 | +1.85(+5.13%) |
Jul 23, 2021 | 36.51 | 36.85 | 35.51 | 36.06 | 6,002,561 | -0.17(-0.46%) |
Jul 22, 2021 | 35.95 | 36.48 | 35.13 | 36.23 | 7,429,582 | +0.14(+0.38%) |
Jul 21, 2021 | 34.30 | 36.40 | 34.30 | 36.09 | 12,204,065 | +2.08(+6.12%) |
Jul 20, 2021 | 30.70 | 34.31 | 30.42 | 34.01 | 16,077,224 | +3.24(+10.53%) |
Jul 19, 2021 | 31.11 | 31.57 | 30.16 | 30.77 | 12,475,726 | -1.29(-4.04%) |
Jul 16, 2021 | 34.40 | 34.74 | 31.85 | 32.06 | 14,983,817 | -1.55(-4.60%) |
Jul 15, 2021 | 34.32 | 34.96 | 33.31 | 33.61 | 8,782,716 | -0.58(-1.71%) |
Jul 14, 2021 | 35.27 | 35.90 | 34.00 | 34.19 | 7,155,811 | -0.47(-1.35%) |
Jul 13, 2021 | 36.15 | 36.18 | 34.27 | 34.66 | 8,298,300 | -1.62(-4.48%) |
Jul 12, 2021 | 35.89 | 36.92 | 35.59 | 36.28 | 5,280,546 | -0.15(-0.40%) |
Jul 09, 2021 | 35.52 | 36.76 | 35.30 | 36.43 | 6,808,032 | +2.02(+5.88%) |
Jul 08, 2021 | 34.06 | 35.12 | 33.16 | 34.41 | 6,417,683 | -0.85(-2.40%) |
Jul 07, 2021 | 35.65 | 36.27 | 34.86 | 35.25 | 5,117,080 | -0.23(-0.66%) |
Jul 06, 2021 | 36.60 | 36.92 | 35.26 | 35.49 | 8,814,410 | -1.41(-3.82%) |
Jul 02, 2021 | 36.43 | 37.46 | 36.13 | 36.90 | 7,541,432 | +0.93(+2.60%) |
Jul 01, 2021 | 36.39 | 36.67 | 35.49 | 35.96 | 6,288,970 | +0.12(+0.33%) |
Jun 30, 2021 | 36.14 | 36.78 | 35.69 | 35.85 | 6,211,981 | -0.67(-1.84%) |
Jun 29, 2021 | 35.56 | 36.98 | 35.55 | 36.52 | 8,723,448 | +1.40(+3.99%) |
Jun 28, 2021 | 35.19 | 35.62 | 34.71 | 35.12 | 9,000,802 | +0.28(+0.81%) |
Jun 25, 2021 | 35.95 | 36.11 | 34.81 | 34.83 | 33,397,578 | -0.54(-1.51%) |
Jun 24, 2021 | 34.96 | 35.68 | 34.32 | 35.37 | 6,917,643 | +1.27(+3.74%) |
Jun 23, 2021 | 34.13 | 34.99 | 33.88 | 34.09 | 9,720,093 | +1.10(+3.33%) |
Jun 22, 2021 | 32.48 | 33.16 | 31.90 | 33.00 | 6,321,535 | +0.80(+2.48%) |
Jun 21, 2021 | 31.57 | 32.43 | 31.48 | 32.20 | 6,945,076 | +0.98(+3.15%) |
Jun 18, 2021 | 32.16 | 32.55 | 31.04 | 31.21 | 10,256,553 | -1.46(-4.47%) |
Jun 17, 2021 | 34.31 | 34.40 | 31.75 | 32.67 | 12,756,666 | -1.73(-5.03%) |
Jun 16, 2021 | 34.58 | 34.88 | 33.75 | 34.41 | 7,852,071 | -0.90(-2.56%) |
Jun 15, 2021 | 35.24 | 35.36 | 33.81 | 35.31 | 8,838,165 | -0.64(-1.79%) |
Jun 14, 2021 | 36.29 | 36.77 | 35.48 | 35.95 | 6,048,874 | -0.42(-1.15%) |
Jun 11, 2021 | 37.20 | 37.52 | 36.11 | 36.37 | 4,778,290 | -0.04(-0.11%) |
Jun 10, 2021 | 37.23 | 37.75 | 36.24 | 36.41 | 3,839,573 | -0.54(-1.47%) |
Jun 09, 2021 | 37.43 | 37.64 | 36.48 | 36.96 | 5,060,911 | -0.62(-1.66%) |
Jun 08, 2021 | 36.62 | 37.87 | 35.71 | 37.58 | 5,185,057 | +0.86(+2.33%) |
Jun 07, 2021 | 37.70 | 37.70 | 36.38 | 36.72 | 5,154,618 | -1.07(-2.83%) |
Jun 04, 2021 | 38.26 | 38.51 | 37.29 | 37.79 | 3,454,386 | +0.12(+0.31%) |
Jun 03, 2021 | 37.97 | 38.47 | 37.24 | 37.68 | 5,168,866 | -1.25(-3.20%) |
Jun 02, 2021 | 39.60 | 39.60 | 38.40 | 38.92 | 5,657,111 | -0.95(-2.39%) |
Jun 01, 2021 | 39.12 | 40.05 | 39.06 | 39.87 | 7,534,283 | +1.27(+3.30%) |
May 28, 2021 | 37.60 | 38.63 | 37.19 | 38.60 | 4,662,547 | +0.64(+1.69%) |
May 27, 2021 | 36.50 | 38.00 | 36.29 | 37.96 | 7,133,603 | +2.39(+6.73%) |
May 26, 2021 | 34.47 | 35.60 | 34.43 | 35.56 | 6,155,929 | +1.36(+3.98%) |
May 25, 2021 | 35.47 | 35.93 | 34.00 | 34.20 | 6,023,985 | -1.31(-3.70%) |
May 24, 2021 | 35.14 | 35.80 | 34.45 | 35.52 | 5,611,090 | +0.35(+1.00%) |
May 21, 2021 | 35.19 | 36.07 | 34.69 | 35.17 | 7,093,941 | +0.31(+0.89%) |
May 20, 2021 | 35.38 | 35.38 | 34.33 | 34.85 | 7,317,563 | -0.34(-0.97%) |
May 19, 2021 | 37.32 | 37.34 | 34.44 | 35.19 | 16,186,506 | -3.57(-9.21%) |
May 18, 2021 | 40.00 | 40.57 | 38.51 | 38.77 | 5,820,027 | -0.82(-2.06%) |
May 17, 2021 | 38.48 | 39.60 | 37.53 | 39.58 | 4,902,057 | +0.95(+2.47%) |
May 14, 2021 | 38.05 | 38.90 | 37.61 | 38.63 | 4,848,947 | +0.55(+1.46%) |
May 13, 2021 | 38.09 | 39.87 | 37.16 | 38.07 | 6,670,700 | -0.37(-0.96%) |
May 12, 2021 | 39.78 | 41.10 | 38.09 | 38.44 | 8,476,486 | -1.76(-4.38%) |
May 11, 2021 | 38.02 | 41.01 | 37.91 | 40.21 | 9,288,516 | +0.27(+0.68%) |
May 10, 2021 | 41.60 | 43.22 | 39.91 | 39.93 | 11,964,389 | -0.16(-0.39%) |
May 07, 2021 | 38.69 | 40.26 | 38.19 | 40.09 | 4,962,154 | +1.27(+3.28%) |
May 06, 2021 | 39.79 | 40.32 | 38.22 | 38.81 | 7,344,856 | -0.69(-1.75%) |
May 05, 2021 | 38.92 | 39.78 | 37.60 | 39.51 | 7,874,052 | +1.49(+3.92%) |
May 04, 2021 | 36.99 | 38.21 | 36.63 | 38.02 | 6,879,453 | +1.42(+3.88%) |
May 03, 2021 | 36.18 | 37.03 | 35.08 | 36.60 | 4,785,499 | +0.94(+2.65%) |
Apr 30, 2021 | 35.53 | 37.04 | 35.37 | 35.65 | 6,458,900 | -0.52(-1.43%) |
Apr 29, 2021 | 35.99 | 36.49 | 35.38 | 36.17 | 5,029,922 | +0.66(+1.86%) |
Apr 28, 2021 | 35.54 | 35.97 | 35.31 | 35.51 | 3,564,412 | -0.25(-0.71%) |
Apr 27, 2021 | 35.07 | 36.68 | 34.85 | 35.76 | 6,016,424 | -0.05(-0.14%) |
Apr 26, 2021 | 34.21 | 36.06 | 34.05 | 35.81 | 7,953,826 | +2.03(+6.02%) |
Apr 23, 2021 | 33.06 | 33.92 | 32.85 | 33.77 | 4,951,854 | +1.46(+4.52%) |
Apr 22, 2021 | 33.28 | 33.40 | 32.27 | 32.31 | 5,587,111 | -1.02(-3.06%) |
Apr 21, 2021 | 31.69 | 33.74 | 31.62 | 33.34 | 8,104,069 | +1.25(+3.88%) |
Apr 20, 2021 | 34.94 | 34.98 | 31.51 | 32.09 | 10,782,217 | -2.97(-8.47%) |
Apr 19, 2021 | 34.48 | 35.55 | 33.87 | 35.06 | 10,377,672 | +0.39(+1.12%) |
Apr 16, 2021 | 33.10 | 35.06 | 32.95 | 34.67 | 18,283,412 | +2.71(+8.50%) |
Apr 15, 2021 | 32.56 | 32.71 | 31.28 | 31.95 | 6,275,247 | -0.54(-1.65%) |
Apr 14, 2021 | 31.09 | 33.32 | 30.94 | 32.49 | 8,424,612 | +2.09(+6.88%) |
Apr 13, 2021 | 31.12 | 31.31 | 30.00 | 30.40 | 3,505,992 | -0.52(-1.67%) |
Apr 12, 2021 | 30.65 | 31.02 | 30.26 | 30.91 | 4,540,930 | +0.40(+1.31%) |
Apr 09, 2021 | 30.32 | 30.70 | 29.69 | 30.51 | 4,436,967 | -0.09(-0.29%) |
Apr 08, 2021 | 30.94 | 31.06 | 29.21 | 30.60 | 5,935,721 | -0.07(-0.22%) |
Apr 07, 2021 | 30.52 | 31.11 | 30.27 | 30.67 | 4,308,105 | +0.20(+0.67%) |
Apr 06, 2021 | 30.81 | 32.18 | 30.26 | 30.47 | 6,374,749 | -0.23(-0.76%) |
Apr 05, 2021 | 31.80 | 31.92 | 30.66 | 30.70 | 4,042,355 | -0.66(-2.11%) |
Apr 01, 2021 | 31.33 | 31.70 | 30.64 | 31.36 | 5,633,950 | -0.25(-0.80%) |
Mar 31, 2021 | 32.75 | 33.37 | 31.24 | 31.61 | 7,435,471 | -0.47(-1.46%) |
Mar 30, 2021 | 31.28 | 32.16 | 30.49 | 32.08 | 6,457,022 | +0.90(+2.90%) |
Mar 29, 2021 | 31.57 | 33.07 | 30.99 | 31.18 | 8,504,069 | -0.72(-2.26%) |
Mar 26, 2021 | 29.59 | 31.92 | 29.34 | 31.90 | 9,870,410 | +3.04(+10.52%) |
Mar 25, 2021 | 27.21 | 28.97 | 26.81 | 28.86 | 6,578,359 | +0.88(+3.13%) |
Mar 24, 2021 | 28.92 | 29.66 | 27.82 | 27.98 | 9,377,158 | +1.30(+4.89%) |
Mar 23, 2021 | 27.62 | 28.46 | 26.38 | 26.68 | 8,702,694 | -2.93(-9.89%) |
Mar 22, 2021 | 30.39 | 30.57 | 29.27 | 29.61 | 3,649,454 | -0.69(-2.28%) |
Mar 19, 2021 | 30.29 | 30.77 | 29.26 | 30.30 | 7,127,019 | -0.05(-0.16%) |
Mar 18, 2021 | 30.81 | 32.55 | 30.10 | 30.35 | 6,911,890 | -0.60(-1.95%) |
Mar 17, 2021 | 29.36 | 30.95 | 29.23 | 30.95 | 7,047,907 | +2.23(+7.76%) |
Mar 16, 2021 | 29.92 | 29.95 | 28.50 | 28.72 | 5,173,533 | -1.48(-4.90%) |
Mar 15, 2021 | 30.60 | 30.83 | 29.52 | 30.20 | 4,667,846 | -0.46(-1.49%) |
Mar 12, 2021 | 31.03 | 31.60 | 30.44 | 30.66 | 4,864,087 | -0.63(-2.02%) |
Mar 11, 2021 | 31.43 | 31.98 | 30.84 | 31.29 | 6,428,311 | +0.18(+0.56%) |
Mar 10, 2021 | 29.52 | 31.55 | 29.52 | 31.12 | 8,138,397 | +1.98(+6.81%) |
Mar 09, 2021 | 27.87 | 29.24 | 27.44 | 29.13 | 7,758,922 | +1.43(+5.16%) |
Mar 08, 2021 | 28.91 | 29.36 | 27.63 | 27.70 | 5,116,724 | -0.51(-1.79%) |
Mar 05, 2021 | 28.44 | 29.68 | 26.67 | 28.21 | 7,993,180 | +0.39(+1.40%) |
Mar 04, 2021 | 28.92 | 29.57 | 26.62 | 27.82 | 10,641,949 | -2.18(-7.27%) |
Mar 03, 2021 | 27.75 | 30.52 | 27.75 | 30.00 | 18,044,082 | +3.24(+12.11%) |
Mar 02, 2021 | 25.49 | 27.11 | 25.49 | 26.76 | 8,763,595 | +1.47(+5.81%) |
Mar 01, 2021 | 24.91 | 25.67 | 24.71 | 25.29 | 5,704,743 | +1.40(+5.87%) |
Feb 26, 2021 | 23.55 | 24.31 | 23.00 | 23.89 | 6,590,345 | -0.98(-3.95%) |
Feb 25, 2021 | 26.76 | 27.05 | 24.42 | 24.87 | 8,671,414 | -1.60(-6.03%) |
Feb 24, 2021 | 24.42 | 26.55 | 24.42 | 26.47 | 9,212,817 | +2.24(+9.24%) |
Feb 23, 2021 | 23.22 | 24.41 | 22.33 | 24.23 | 6,175,092 | +0.10(+0.40%) |
Feb 22, 2021 | 22.83 | 24.79 | 22.43 | 24.13 | 9,653,378 | +1.62(+7.22%) |
Feb 19, 2021 | 20.98 | 22.71 | 20.97 | 22.51 | 7,463,597 | +1.96(+9.52%) |
Feb 18, 2021 | 21.44 | 21.66 | 20.50 | 20.55 | 3,641,759 | -0.79(-3.69%) |
Feb 17, 2021 | 21.76 | 22.06 | 21.12 | 21.34 | 4,355,091 | -0.49(-2.23%) |
Feb 16, 2021 | 21.51 | 22.01 | 21.46 | 21.83 | 4,374,339 | +0.75(+3.56%) |
Feb 12, 2021 | 20.52 | 21.17 | 20.39 | 21.08 | 3,397,636 | +0.26(+1.26%) |
Feb 11, 2021 | 20.93 | 21.09 | 20.40 | 20.81 | 3,970,135 | -0.17(-0.79%) |
Feb 10, 2021 | 21.00 | 21.52 | 20.48 | 20.98 | 5,339,520 | -0.19(-0.92%) |
Feb 09, 2021 | 21.18 | 21.74 | 21.08 | 21.17 | 5,739,404 | -0.04(-0.18%) |
Feb 08, 2021 | 20.75 | 21.38 | 20.72 | 21.21 | 8,512,504 | +0.83(+4.06%) |
Feb 05, 2021 | 20.02 | 20.41 | 19.67 | 20.39 | 5,388,017 | +0.57(+2.90%) |
Feb 04, 2021 | 19.48 | 19.90 | 19.31 | 19.81 | 5,666,464 | +0.45(+2.31%) |
Feb 03, 2021 | 18.59 | 19.64 | 18.34 | 19.36 | 10,734,764 | +0.77(+4.13%) |
Feb 02, 2021 | 18.64 | 18.86 | 18.30 | 18.59 | 7,418,355 | +0.28(+1.54%) |
Feb 01, 2021 | 17.99 | 18.38 | 17.30 | 18.31 | 9,353,021 | +0.80(+4.56%) |
Jan 29, 2021 | 18.22 | 18.33 | 17.30 | 17.51 | 7,987,836 | -0.49(-2.70%) |
Jan 28, 2021 | 18.58 | 18.78 | 17.98 | 18.00 | 7,218,601 | -0.16(-0.86%) |
Jan 27, 2021 | 18.36 | 18.46 | 16.83 | 18.16 | 9,462,216 | +0.10(+0.54%) |
Jan 26, 2021 | 19.08 | 19.13 | 18.05 | 18.06 | 6,083,929 | -0.76(-4.03%) |
Jan 25, 2021 | 18.74 | 18.92 | 18.08 | 18.82 | 8,136,157 | -0.06(-0.31%) |
Jan 22, 2021 | 18.88 | 19.50 | 18.65 | 18.88 | 11,493,280 | -0.59(-3.05%) |
Jan 21, 2021 | 20.37 | 21.11 | 19.46 | 19.47 | 23,441,054 | -2.75(-12.39%) |
Jan 20, 2021 | 22.87 | 23.10 | 22.03 | 22.22 | 5,663,259 | -0.24(-1.08%) |
Jan 19, 2021 | 23.25 | 23.57 | 22.24 | 22.47 | 5,887,477 | -0.18(-0.82%) |
Jan 15, 2021 | 23.85 | 23.85 | 22.34 | 22.65 | 6,029,416 | -1.76(-7.21%) |
Jan 14, 2021 | 24.33 | 24.70 | 24.18 | 24.41 | 4,099,293 | +0.63(+2.66%) |
Jan 13, 2021 | 24.46 | 24.47 | 23.65 | 23.78 | 2,664,764 | -0.62(-2.55%) |
Jan 12, 2021 | 24.11 | 24.76 | 23.88 | 24.40 | 2,922,389 | +0.51(+2.12%) |
Jan 11, 2021 | 23.22 | 24.23 | 22.90 | 23.90 | 3,125,254 | -0.42(-1.72%) |
Jan 08, 2021 | 24.62 | 24.78 | 23.86 | 24.32 | 3,050,061 | -0.23(-0.95%) |
Jan 07, 2021 | 24.94 | 25.49 | 24.29 | 24.55 | 4,566,605 | +0.02(+0.08%) |
Jan 06, 2021 | 23.84 | 24.97 | 23.74 | 24.53 | 5,812,687 | +1.50(+6.51%) |
Jan 05, 2021 | 22.67 | 23.47 | 22.59 | 23.03 | 4,416,283 | +0.41(+1.81%) |
Jan 04, 2021 | 22.98 | 23.79 | 22.51 | 22.62 | 5,549,664 | +0.19(+0.87%) |
Dec 31, 2020 | 22.43 | 22.43 | 22.43 | 3,529,425 | +0.10(+0.44%) | |
Dec 30, 2020 | 21.47 | 22.55 | 21.39 | 22.33 | 3,529,425 | +0.89(+4.13%) |
Dec 29, 2020 | 21.54 | 21.74 | 20.58 | 21.45 | 3,589,632 | -0.19(-0.90%) |
Dec 28, 2020 | 21.50 | 22.40 | 21.49 | 21.64 | 4,456,312 | +0.27(+1.28%) |
Dec 24, 2020 | 21.74 | 21.74 | 21.22 | 21.37 | 1,105,310 | -0.25(-1.17%) |
Dec 23, 2020 | 21.21 | 22.05 | 21.21 | 21.62 | 3,577,220 | +0.59(+2.82%) |
Dec 22, 2020 | 21.57 | 21.62 | 20.92 | 21.03 | 4,313,218 | -0.49(-2.26%) |
Dec 21, 2020 | 20.68 | 21.64 | 20.56 | 21.51 | 3,976,041 | +0.10(+0.45%) |
Dec 18, 2020 | 21.61 | 22.00 | 21.27 | 21.42 | 5,279,593 | -0.17(-0.77%) |
Dec 17, 2020 | 21.68 | 22.58 | 21.15 | 21.58 | 7,518,248 | +0.58(+2.78%) |
Dec 16, 2020 | 21.46 | 21.53 | 20.73 | 21.00 | 5,572,661 | -0.57(-2.66%) |
Dec 15, 2020 | 21.51 | 21.99 | 21.17 | 21.57 | 4,342,641 | +0.40(+1.88%) |
Dec 14, 2020 | 22.68 | 22.75 | 21.10 | 21.17 | 6,456,126 | -1.05(-4.73%) |
Dec 11, 2020 | 22.87 | 22.95 | 21.56 | 22.22 | 6,327,968 | -1.14(-4.87%) |
Dec 10, 2020 | 22.01 | 23.45 | 21.92 | 23.36 | 5,125,786 | +1.26(+5.72%) |
Dec 09, 2020 | 23.20 | 23.35 | 21.41 | 22.10 | 7,212,694 | -0.56(-2.49%) |
Dec 08, 2020 | 22.45 | 23.04 | 22.28 | 22.66 | 5,892,262 | -0.10(-0.43%) |
Dec 07, 2020 | 22.88 | 22.91 | 22.41 | 22.76 | 6,763,513 | -0.33(-1.43%) |
Dec 04, 2020 | 21.73 | 23.52 | 21.73 | 23.09 | 7,911,168 | +1.64(+7.67%) |
Dec 03, 2020 | 22.13 | 22.27 | 21.37 | 21.45 | 6,068,630 | -0.32(-1.48%) |
Dec 02, 2020 | 21.00 | 21.85 | 20.73 | 21.77 | 6,026,725 | +0.53(+2.47%) |
Dec 01, 2020 | 19.93 | 21.52 | 19.91 | 21.24 | 8,561,394 | +1.88(+9.70%) |
Nov 30, 2020 | 19.77 | 19.90 | 19.12 | 19.36 | 4,549,621 | -0.56(-2.83%) |
Nov 27, 2020 | 20.04 | 20.62 | 19.72 | 19.93 | 3,843,151 | +0.11(+0.54%) |
Nov 25, 2020 | 20.12 | 20.28 | 19.71 | 19.82 | 5,555,535 | -0.44(-2.16%) |
Nov 24, 2020 | 19.69 | 20.43 | 19.48 | 20.26 | 7,585,007 | +0.98(+5.10%) |
Nov 23, 2020 | 18.78 | 19.54 | 18.72 | 19.28 | 7,592,208 | +0.96(+5.26%) |
Nov 20, 2020 | 18.38 | 18.71 | 18.10 | 18.31 | 4,881,455 | -0.11(-0.58%) |
Nov 19, 2020 | 17.81 | 18.48 | 17.70 | 18.42 | 5,154,395 | +0.58(+3.27%) |
Nov 18, 2020 | 17.81 | 18.34 | 17.81 | 17.84 | 6,426,986 | +0.06(+0.33%) |
Nov 17, 2020 | 16.90 | 17.81 | 16.65 | 17.78 | 5,593,282 | +0.59(+3.45%) |
Nov 16, 2020 | 16.75 | 17.18 | 16.31 | 17.18 | 6,744,450 | +1.06(+6.58%) |
Nov 13, 2020 | 15.49 | 16.18 | 15.43 | 16.12 | 5,199,020 | +0.92(+6.08%) |
Nov 12, 2020 | 15.07 | 15.67 | 14.75 | 15.20 | 5,228,479 | -0.26(-1.70%) |
Nov 11, 2020 | 15.77 | 15.90 | 15.26 | 15.46 | 5,940,418 | -0.10(-0.63%) |
Nov 10, 2020 | 15.47 | 15.72 | 15.09 | 15.56 | 4,977,729 | +0.25(+1.65%) |
Nov 09, 2020 | 15.18 | 15.74 | 14.70 | 15.31 | 8,604,688 | +1.26(+8.93%) |
Nov 06, 2020 | 13.91 | 14.15 | 13.62 | 14.05 | 4,373,660 | +0.38(+2.78%) |
Nov 05, 2020 | 12.95 | 13.91 | 12.95 | 13.67 | 5,889,020 | +0.84(+6.52%) |
Nov 04, 2020 | 13.28 | 13.28 | 12.51 | 12.83 | 6,287,433 | -0.62(-4.63%) |
Nov 03, 2020 | 13.56 | 13.75 | 13.32 | 13.46 | 4,823,765 | +0.21(+1.62%) |
Nov 02, 2020 | 12.76 | 13.33 | 12.68 | 13.24 | 5,071,710 | +0.67(+5.34%) |
Oct 30, 2020 | 12.36 | 12.68 | 12.27 | 12.57 | 4,109,125 | +0.17(+1.33%) |
Oct 29, 2020 | 11.88 | 12.45 | 11.82 | 12.41 | 5,776,151 | +0.38(+3.16%) |
Oct 28, 2020 | 12.16 | 12.29 | 12.02 | 12.03 | 4,470,083 | -0.65(-5.14%) |
Oct 27, 2020 | 12.58 | 12.86 | 12.43 | 12.68 | 3,921,226 | +0.03(+0.23%) |
Oct 26, 2020 | 12.90 | 13.01 | 12.52 | 12.65 | 3,740,987 | -0.46(-3.49%) |
Oct 23, 2020 | 13.43 | 13.76 | 13.11 | 13.11 | 5,454,408 | -0.18(-1.39%) |
Oct 22, 2020 | 12.92 | 13.30 | 12.67 | 13.29 | 5,515,447 | +0.33(+2.55%) |
Oct 21, 2020 | 12.48 | 13.23 | 12.45 | 12.96 | 7,519,979 | +0.51(+4.06%) |
Oct 20, 2020 | 12.55 | 12.75 | 12.40 | 12.45 | 4,666,860 | +0.17(+1.35%) |
Oct 19, 2020 | 12.31 | 12.86 | 12.27 | 12.29 | 6,850,273 | +0.01(+0.08%) |
Oct 16, 2020 | 11.98 | 12.32 | 11.71 | 12.28 | 5,527,068 | +0.31(+2.60%) |
Oct 15, 2020 | 11.14 | 12.10 | 11.10 | 11.97 | 13,837,601 | -0.68(-5.38%) |
Oct 14, 2020 | 12.45 | 12.79 | 12.37 | 12.65 | 7,660,029 | +0.27(+2.20%) |
Oct 13, 2020 | 12.10 | 12.48 | 12.03 | 12.38 | 6,093,889 | +0.13(+1.03%) |
Oct 12, 2020 | 12.25 | 12.31 | 12.02 | 12.25 | 5,238,858 | +0.07(+0.56%) |
Oct 09, 2020 | 12.59 | 12.62 | 11.92 | 12.18 | 8,673,941 | -0.20(-1.65%) |
Oct 08, 2020 | 12.11 | 12.40 | 12.05 | 12.39 | 5,007,903 | +0.48(+4.00%) |
Oct 07, 2020 | 11.64 | 11.97 | 11.64 | 11.91 | 4,030,590 | +0.55(+4.88%) |
Oct 06, 2020 | 11.78 | 12.13 | 11.35 | 11.36 | 7,225,503 | -0.25(-2.18%) |
Oct 05, 2020 | 11.72 | 11.84 | 11.52 | 11.61 | 5,535,062 | +0.11(+0.93%) |
Oct 02, 2020 | 10.72 | 11.63 | 10.68 | 11.50 | 5,756,146 | +0.42(+3.78%) |
Oct 01, 2020 | 11.37 | 11.56 | 10.99 | 11.08 | 6,276,619 | -0.23(-2.06%) |
Sep 30, 2020 | 11.37 | 11.77 | 11.25 | 11.32 | 5,663,138 | -0.04(-0.34%) |
Sep 29, 2020 | 11.85 | 11.85 | 11.24 | 11.36 | 5,315,593 | -0.55(-4.66%) |
Sep 28, 2020 | 11.51 | 12.00 | 11.50 | 11.91 | 5,262,131 | +0.67(+5.97%) |
Sep 25, 2020 | 11.19 | 11.44 | 11.00 | 11.24 | 6,361,986 | -0.15(-1.28%) |
Sep 24, 2020 | 11.35 | 11.59 | 11.08 | 11.38 | 4,024,813 | +0.06(+0.51%) |
Sep 23, 2020 | 11.69 | 12.06 | 11.26 | 11.33 | 5,562,800 | -0.55(-4.67%) |
Sep 22, 2020 | 12.03 | 12.09 | 11.57 | 11.88 | 5,049,275 | -0.09(-0.73%) |
Sep 21, 2020 | 12.61 | 12.74 | 11.66 | 11.97 | 7,262,870 | -0.99(-7.66%) |
Sep 18, 2020 | 13.13 | 13.43 | 12.94 | 12.96 | 7,948,782 | -0.13(-0.97%) |
Sep 17, 2020 | 13.24 | 13.27 | 12.85 | 13.09 | 7,681,814 | -0.44(-3.24%) |
Sep 16, 2020 | 13.54 | 13.70 | 13.33 | 13.53 | 5,740,747 | +0.12(+0.87%) |
Sep 15, 2020 | 13.82 | 14.00 | 13.41 | 13.41 | 5,493,965 | -0.26(-1.92%) |
Sep 14, 2020 | 13.81 | 13.84 | 13.50 | 13.67 | 2,766,164 | +0.07(+0.50%) |
Sep 11, 2020 | 13.52 | 13.89 | 13.31 | 13.60 | 4,334,298 | +0.19(+1.45%) |
Sep 10, 2020 | 13.77 | 13.95 | 13.36 | 13.41 | 4,316,663 | -0.35(-2.55%) |
Sep 09, 2020 | 13.93 | 14.01 | 13.67 | 13.76 | 3,169,430 | -0.09(-0.63%) |
Sep 08, 2020 | 13.85 | 14.17 | 13.32 | 13.85 | 5,037,270 | -0.17(-1.18%) |
Sep 04, 2020 | 14.13 | 14.27 | 13.53 | 14.01 | 4,038,521 | +0.17(+1.19%) |
Sep 03, 2020 | 14.14 | 14.38 | 13.63 | 13.85 | 4,033,694 | -0.43(-3.00%) |
Sep 02, 2020 | 14.33 | 14.47 | 14.02 | 14.27 | 5,846,360 | -0.41(-2.78%) |