Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 25.09 | 25.36 | 25.01 | 25.36 | 3,516,056 | +0.38(+1.52%) |
Aug 30, 2021 | 25.48 | 25.48 | 24.87 | 24.98 | 2,648,220 | -0.58(-2.27%) |
Aug 27, 2021 | 25.04 | 25.66 | 24.95 | 25.56 | 2,833,017 | +0.53(+2.12%) |
Aug 26, 2021 | 24.76 | 25.12 | 24.75 | 25.03 | 3,523,231 | +0.06(+0.24%) |
Aug 25, 2021 | 25.22 | 25.22 | 24.87 | 24.97 | 1,925,247 | -0.40(-1.58%) |
Aug 24, 2021 | 25.53 | 25.59 | 25.24 | 25.37 | 1,859,281 | -0.13(-0.51%) |
Aug 23, 2021 | 24.92 | 25.62 | 24.58 | 25.50 | 4,069,927 | +0.86(+3.49%) |
Aug 20, 2021 | 24.50 | 24.93 | 24.19 | 24.64 | 1,805,493 | +0.14(+0.57%) |
Aug 19, 2021 | 24.74 | 24.85 | 24.45 | 24.50 | 4,340,808 | -0.09(-0.37%) |
Aug 18, 2021 | 25.20 | 25.20 | 24.51 | 24.59 | 4,011,779 | -0.60(-2.38%) |
Aug 17, 2021 | 25.43 | 25.52 | 25.03 | 25.19 | 4,306,521 | -0.18(-0.71%) |
Aug 16, 2021 | 25.23 | 25.58 | 25.16 | 25.37 | 2,055,175 | -0.01(-0.04%) |
Aug 13, 2021 | 25.41 | 25.64 | 25.23 | 25.38 | 1,851,464 | +0.29(+1.16%) |
Aug 12, 2021 | 25.30 | 25.35 | 24.90 | 25.09 | 2,070,208 | -0.30(-1.18%) |
Aug 11, 2021 | 25.10 | 25.64 | 25.04 | 25.39 | 2,805,316 | +0.54(+2.17%) |
Aug 10, 2021 | 25.71 | 25.85 | 24.85 | 24.85 | 4,174,352 | -0.98(-3.79%) |
Aug 09, 2021 | 25.57 | 26.13 | 25.57 | 25.83 | 4,820,695 | -0.31(-1.19%) |
Aug 06, 2021 | 26.00 | 26.37 | 25.55 | 26.14 | 3,167,403 | -0.41(-1.54%) |
Aug 05, 2021 | 27.09 | 27.09 | 26.52 | 26.55 | 2,951,984 | -0.60(-2.21%) |
Aug 04, 2021 | 27.56 | 27.97 | 27.13 | 27.15 | 2,676,735 | -0.08(-0.29%) |
Aug 03, 2021 | 27.03 | 27.34 | 27.01 | 27.23 | 2,698,426 | +0.07(+0.26%) |
Jul 30, 2021 | 27.16 | 27.16 | 27.16 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 27.15 | 27.35 | 26.95 | 27.16 | 2,498,875 | +0.39(+1.46%) |
Jul 28, 2021 | 26.42 | 26.78 | 26.32 | 26.77 | 1,785,442 | +0.33(+1.25%) |
Jul 27, 2021 | 26.19 | 26.49 | 26.01 | 26.44 | 1,638,562 | +0.32(+1.23%) |
Jul 26, 2021 | 25.93 | 26.41 | 25.89 | 26.12 | 1,849,031 | +0.19(+0.73%) |
Jul 23, 2021 | 26.03 | 26.12 | 25.73 | 25.93 | 1,770,199 | -0.13(-0.50%) |
Jul 22, 2021 | 26.13 | 26.23 | 25.82 | 26.06 | 1,729,824 | -0.21(-0.80%) |
Jul 21, 2021 | 25.98 | 26.38 | 25.97 | 26.27 | 2,510,326 | +0.01(+0.04%) |
Jul 20, 2021 | 26.38 | 26.83 | 26.10 | 26.26 | 2,283,103 | +0.09(+0.34%) |
Jul 19, 2021 | 26.27 | 26.58 | 25.88 | 26.17 | 3,653,684 | -0.11(-0.42%) |
Jul 16, 2021 | 26.60 | 26.69 | 26.13 | 26.28 | 2,253,381 | -0.54(-2.01%) |
Jul 15, 2021 | 26.73 | 26.83 | 26.29 | 26.82 | 2,104,367 | +0.14(+0.52%) |
Jul 14, 2021 | 27.00 | 27.00 | 26.40 | 26.68 | 2,717,163 | +0.20(+0.76%) |
Jul 13, 2021 | 26.17 | 26.91 | 26.17 | 26.48 | 2,429,570 | +0.55(+2.12%) |
Jul 12, 2021 | 26.26 | 26.49 | 25.88 | 25.93 | 2,392,468 | -0.39(-1.48%) |
Jul 09, 2021 | 26.03 | 26.45 | 25.95 | 26.32 | 1,813,343 | +0.35(+1.35%) |
Jul 08, 2021 | 26.60 | 26.71 | 25.78 | 25.97 | 2,836,737 | -0.48(-1.81%) |
Jul 07, 2021 | 26.59 | 26.61 | 26.32 | 26.45 | 2,298,441 | -0.11(-0.41%) |
Jul 06, 2021 | 26.10 | 26.60 | 26.05 | 26.56 | 4,778,504 | +0.72(+2.79%) |
Jul 05, 2021 | 25.77 | 25.85 | 25.67 | 25.84 | 426,453 | +0.20(+0.78%) |
Jul 02, 2021 | 25.82 | 25.94 | 25.50 | 25.64 | 1,882,014 | +0.00(+0.00%) |
Jun 30, 2021 | 25.64 | 25.64 | 25.64 | 0 | +0.20(+0.79%) | |
Jun 29, 2021 | 25.26 | 25.60 | 25.09 | 25.44 | 3,466,640 | -0.09(-0.35%) |
Jun 28, 2021 | 25.76 | 25.97 | 25.35 | 25.53 | 2,248,101 | -0.17(-0.66%) |
Jun 25, 2021 | 26.02 | 26.09 | 25.62 | 25.70 | 2,504,246 | -0.16(-0.62%) |
Jun 24, 2021 | 25.88 | 26.05 | 25.80 | 25.86 | 2,435,498 | +0.07(+0.27%) |
Jun 23, 2021 | 26.11 | 26.18 | 25.77 | 25.79 | 2,441,109 | -0.13(-0.50%) |
Jun 22, 2021 | 26.09 | 26.32 | 25.92 | 25.92 | 2,460,233 | -0.22(-0.84%) |
Jun 21, 2021 | 25.96 | 26.29 | 25.77 | 26.14 | 2,275,443 | +0.35(+1.36%) |
Jun 18, 2021 | 26.15 | 26.37 | 25.78 | 25.79 | 8,752,559 | -0.18(-0.69%) |
Jun 17, 2021 | 26.85 | 26.90 | 25.94 | 25.97 | 6,444,426 | -1.56(-5.67%) |
Jun 16, 2021 | 27.82 | 28.18 | 27.47 | 27.53 | 3,544,646 | -0.23(-0.83%) |
Jun 15, 2021 | 28.17 | 28.20 | 27.75 | 27.76 | 2,523,657 | -0.35(-1.25%) |
Jun 14, 2021 | 27.75 | 28.24 | 27.56 | 28.11 | 2,323,893 | -0.13(-0.46%) |
Jun 11, 2021 | 28.51 | 28.64 | 28.24 | 28.24 | 2,668,852 | -0.43(-1.50%) |
Jun 10, 2021 | 27.89 | 28.70 | 27.77 | 28.67 | 2,678,308 | +0.78(+2.80%) |
Jun 09, 2021 | 27.90 | 28.15 | 27.79 | 27.89 | 2,773,039 | -0.11(-0.39%) |
Jun 08, 2021 | 28.22 | 28.41 | 27.99 | 28.00 | 4,655,436 | -0.28(-0.99%) |
Jun 07, 2021 | 28.25 | 28.35 | 28.01 | 28.28 | 3,796,609 | -0.06(-0.21%) |
Jun 04, 2021 | 28.20 | 28.61 | 28.08 | 28.34 | 2,802,865 | +0.27(+0.96%) |
Jun 03, 2021 | 28.51 | 28.51 | 28.02 | 28.07 | 5,636,671 | -1.03(-3.54%) |
Jun 02, 2021 | 29.29 | 29.39 | 29.06 | 29.10 | 3,557,685 | -0.14(-0.48%) |
Jun 01, 2021 | 29.00 | 29.33 | 28.62 | 29.24 | 4,833,982 | +0.60(+2.09%) |
May 31, 2021 | 29.27 | 29.28 | 28.60 | 28.64 | 1,467,914 | -0.47(-1.61%) |
May 28, 2021 | 28.47 | 29.16 | 28.43 | 29.11 | 4,560,286 | +0.87(+3.08%) |
May 27, 2021 | 29.35 | 29.53 | 28.24 | 28.24 | 21,124,176 | -1.54(-5.17%) |
May 26, 2021 | 30.02 | 30.20 | 29.68 | 29.78 | 4,247,209 | +0.14(+0.47%) |
May 25, 2021 | 29.78 | 29.81 | 29.21 | 29.64 | 6,716,001 | -0.15(-0.50%) |
May 21, 2021 | 29.79 | 29.79 | 29.79 | 0 | -0.11(-0.37%) | |
May 20, 2021 | 29.75 | 30.15 | 29.55 | 29.90 | 3,632,197 | +0.09(+0.30%) |
May 19, 2021 | 30.05 | 30.65 | 29.65 | 29.81 | 4,943,826 | -0.47(-1.55%) |
May 18, 2021 | 30.44 | 30.44 | 29.66 | 30.28 | 5,061,071 | -0.21(-0.69%) |
May 17, 2021 | 29.35 | 30.50 | 29.00 | 30.49 | 6,302,799 | +1.37(+4.70%) |
May 14, 2021 | 28.89 | 29.17 | 28.68 | 29.12 | 2,829,314 | +0.42(+1.46%) |
May 13, 2021 | 28.37 | 28.80 | 28.10 | 28.70 | 2,864,097 | +0.17(+0.60%) |
May 12, 2021 | 28.94 | 29.17 | 28.38 | 28.53 | 3,959,734 | -0.45(-1.55%) |
May 11, 2021 | 28.41 | 29.05 | 28.33 | 28.98 | 3,600,408 | +0.03(+0.10%) |
May 10, 2021 | 29.32 | 29.53 | 28.92 | 28.95 | 6,124,212 | -0.07(-0.24%) |
May 07, 2021 | 29.21 | 29.38 | 28.75 | 29.02 | 7,301,393 | +0.38(+1.33%) |
May 06, 2021 | 27.59 | 28.74 | 27.59 | 28.64 | 5,275,024 | +1.34(+4.91%) |
May 05, 2021 | 27.36 | 27.47 | 26.92 | 27.30 | 3,142,647 | +0.24(+0.89%) |
May 04, 2021 | 27.23 | 27.77 | 26.81 | 27.06 | 3,440,594 | -0.24(-0.88%) |
May 03, 2021 | 26.51 | 27.40 | 26.45 | 27.30 | 3,981,235 | +1.11(+4.24%) |
Apr 30, 2021 | 26.12 | 26.43 | 25.97 | 26.19 | 5,405,385 | +0.00(+0.00%) |
Apr 29, 2021 | 26.60 | 26.73 | 25.94 | 26.19 | 4,015,348 | -0.64(-2.39%) |
Apr 28, 2021 | 26.60 | 26.97 | 26.43 | 26.83 | 3,263,331 | +0.04(+0.15%) |
Apr 27, 2021 | 27.46 | 27.46 | 26.77 | 26.79 | 3,353,546 | -0.67(-2.44%) |
Apr 26, 2021 | 27.66 | 27.70 | 27.38 | 27.46 | 2,274,369 | -0.25(-0.90%) |
Apr 23, 2021 | 28.19 | 28.25 | 27.67 | 27.71 | 2,742,019 | -0.28(-1.00%) |
Apr 22, 2021 | 28.20 | 28.27 | 27.81 | 27.99 | 3,182,170 | -0.42(-1.48%) |
Apr 21, 2021 | 28.43 | 28.88 | 28.22 | 28.41 | 3,315,078 | +0.17(+0.60%) |
Apr 20, 2021 | 27.60 | 28.33 | 27.53 | 28.24 | 3,366,625 | +0.53(+1.91%) |
Apr 19, 2021 | 27.86 | 28.03 | 27.61 | 27.71 | 2,800,846 | -0.10(-0.36%) |
Apr 16, 2021 | 28.01 | 28.08 | 27.57 | 27.81 | 4,438,283 | +0.25(+0.91%) |
Apr 15, 2021 | 26.77 | 27.86 | 26.70 | 27.56 | 4,730,381 | +1.14(+4.31%) |
Apr 14, 2021 | 26.41 | 26.64 | 26.31 | 26.42 | 2,790,560 | -0.02(-0.08%) |
Apr 13, 2021 | 26.52 | 26.98 | 26.32 | 26.44 | 3,860,177 | +0.09(+0.34%) |
Apr 12, 2021 | 26.51 | 26.55 | 26.19 | 26.35 | 3,305,201 | -0.22(-0.83%) |
Apr 09, 2021 | 26.33 | 26.73 | 26.21 | 26.57 | 3,115,958 | -0.01(-0.04%) |
Apr 08, 2021 | 26.40 | 26.60 | 26.29 | 26.58 | 3,331,879 | +0.50(+1.92%) |
Apr 07, 2021 | 26.25 | 26.45 | 25.99 | 26.08 | 2,718,728 | -0.16(-0.61%) |
Apr 06, 2021 | 26.21 | 26.53 | 25.97 | 26.24 | 3,905,564 | +0.41(+1.59%) |
Apr 05, 2021 | 25.95 | 26.15 | 25.52 | 25.83 | 3,007,586 | +0.26(+1.02%) |
Apr 01, 2021 | 25.57 | 25.57 | 25.57 | 0 | +0.64(+2.57%) | |
Mar 31, 2021 | 24.76 | 25.23 | 24.52 | 24.93 | 4,892,828 | +0.29(+1.18%) |
Mar 30, 2021 | 24.85 | 24.94 | 24.55 | 24.64 | 3,299,246 | -0.73(-2.88%) |
Mar 29, 2021 | 25.01 | 25.44 | 24.69 | 25.37 | 3,626,944 | +0.27(+1.08%) |
Mar 26, 2021 | 24.72 | 25.15 | 24.72 | 25.10 | 3,579,205 | +0.24(+0.97%) |
Mar 25, 2021 | 25.17 | 25.29 | 24.63 | 24.86 | 4,353,661 | -0.44(-1.74%) |
Mar 24, 2021 | 25.50 | 25.50 | 25.10 | 25.30 | 3,191,438 | -0.16(-0.63%) |
Mar 23, 2021 | 25.81 | 25.84 | 25.12 | 25.46 | 3,539,136 | -0.35(-1.36%) |
Mar 22, 2021 | 25.83 | 26.10 | 25.77 | 25.81 | 3,191,794 | -0.36(-1.38%) |
Mar 19, 2021 | 26.20 | 26.30 | 25.95 | 26.17 | 14,681,495 | +0.06(+0.23%) |
Mar 18, 2021 | 25.92 | 26.34 | 25.77 | 26.11 | 3,449,532 | -0.11(-0.42%) |
Mar 17, 2021 | 25.73 | 26.50 | 25.45 | 26.22 | 4,440,409 | +0.44(+1.71%) |
Mar 16, 2021 | 26.01 | 26.02 | 25.57 | 25.78 | 9,063,100 | -0.15(-0.58%) |
Mar 15, 2021 | 25.52 | 26.01 | 25.39 | 25.93 | 3,882,709 | +0.57(+2.25%) |
Mar 12, 2021 | 25.08 | 25.47 | 24.85 | 25.36 | 3,147,273 | -0.11(-0.43%) |
Mar 11, 2021 | 25.54 | 25.73 | 25.17 | 25.47 | 4,741,049 | +0.09(+0.35%) |
Mar 10, 2021 | 25.44 | 25.68 | 24.99 | 25.38 | 3,688,875 | +0.11(+0.44%) |
Mar 09, 2021 | 25.36 | 25.75 | 25.12 | 25.27 | 4,172,253 | +0.56(+2.27%) |
Mar 08, 2021 | 25.15 | 25.15 | 24.47 | 24.71 | 5,255,496 | -0.40(-1.59%) |
Mar 05, 2021 | 24.83 | 25.15 | 24.37 | 25.11 | 4,188,301 | +0.35(+1.41%) |
Mar 04, 2021 | 24.64 | 25.21 | 24.40 | 24.76 | 6,473,582 | +0.08(+0.32%) |
Mar 03, 2021 | 24.54 | 24.71 | 24.05 | 24.68 | 5,821,628 | -0.40(-1.59%) |
Mar 02, 2021 | 24.25 | 25.21 | 24.23 | 25.08 | 11,133,023 | +1.05(+4.37%) |
Mar 01, 2021 | 24.07 | 24.40 | 23.81 | 24.03 | 5,796,420 | +0.28(+1.18%) |
Feb 26, 2021 | 24.31 | 24.37 | 23.63 | 23.75 | 7,965,060 | -0.73(-2.98%) |
Feb 25, 2021 | 24.76 | 25.20 | 24.39 | 24.48 | 5,100,002 | -0.67(-2.66%) |
Feb 24, 2021 | 25.03 | 25.35 | 24.85 | 25.15 | 3,942,734 | -0.20(-0.79%) |
Feb 23, 2021 | 25.86 | 25.88 | 25.01 | 25.35 | 4,103,160 | -0.63(-2.42%) |
Feb 22, 2021 | 25.29 | 25.98 | 25.11 | 25.98 | 9,376,887 | +1.05(+4.21%) |
Feb 19, 2021 | 25.80 | 25.80 | 24.84 | 24.93 | 6,458,933 | -0.78(-3.03%) |
Feb 18, 2021 | 26.54 | 26.64 | 25.64 | 25.71 | 6,085,947 | -0.70(-2.65%) |
Feb 17, 2021 | 27.00 | 27.12 | 26.16 | 26.41 | 7,059,488 | -1.10(-4.00%) |
Feb 16, 2021 | 27.86 | 28.04 | 27.45 | 27.51 | 4,019,274 | -0.61(-2.17%) |
Feb 12, 2021 | 28.12 | 28.12 | 28.12 | 0 | -0.09(-0.32%) | |
Feb 11, 2021 | 28.57 | 28.60 | 28.09 | 28.21 | 4,056,018 | -0.37(-1.29%) |
Feb 10, 2021 | 28.73 | 28.78 | 28.34 | 28.58 | 2,755,816 | +0.08(+0.28%) |
Feb 09, 2021 | 28.75 | 28.75 | 28.30 | 28.50 | 3,564,979 | -0.10(-0.35%) |
Feb 08, 2021 | 28.93 | 28.93 | 28.56 | 28.60 | 5,041,419 | +0.09(+0.32%) |
Feb 05, 2021 | 28.27 | 28.57 | 27.98 | 28.51 | 2,853,615 | +0.31(+1.10%) |
Feb 04, 2021 | 28.04 | 28.27 | 27.54 | 28.20 | 4,185,311 | -0.37(-1.30%) |
Feb 03, 2021 | 28.63 | 28.76 | 28.37 | 28.57 | 4,605,701 | +0.02(+0.07%) |
Feb 02, 2021 | 28.38 | 28.85 | 28.15 | 28.55 | 4,574,380 | -0.45(-1.55%) |
Feb 01, 2021 | 29.31 | 29.39 | 28.42 | 29.00 | 4,450,618 | +0.44(+1.54%) |
Jan 29, 2021 | 29.26 | 29.40 | 28.45 | 28.56 | 4,957,813 | -0.08(-0.28%) |
Jan 28, 2021 | 28.83 | 28.90 | 28.27 | 28.64 | 4,667,139 | +0.56(+1.99%) |
Jan 27, 2021 | 29.50 | 29.52 | 28.00 | 28.08 | 6,817,152 | -1.43(-4.85%) |
Jan 26, 2021 | 29.74 | 29.93 | 29.51 | 29.51 | 4,611,108 | -0.33(-1.11%) |
Jan 25, 2021 | 30.03 | 30.23 | 29.63 | 29.84 | 3,087,605 | -0.01(-0.03%) |
Jan 22, 2021 | 29.40 | 30.14 | 29.12 | 29.85 | 2,991,241 | -0.07(-0.23%) |
Jan 21, 2021 | 30.10 | 30.10 | 29.54 | 29.92 | 2,971,590 | -0.21(-0.70%) |
Jan 20, 2021 | 30.15 | 30.33 | 29.89 | 30.13 | 4,030,888 | +0.32(+1.07%) |
Jan 19, 2021 | 29.73 | 29.89 | 29.46 | 29.81 | 3,225,651 | +0.22(+0.74%) |
Jan 18, 2021 | 29.74 | 29.83 | 29.50 | 29.59 | 814,411 | +0.13(+0.44%) |
Jan 15, 2021 | 30.02 | 30.16 | 29.43 | 29.46 | 3,259,121 | -0.45(-1.50%) |
Jan 14, 2021 | 29.89 | 30.32 | 29.76 | 29.91 | 3,226,362 | -0.04(-0.13%) |
Jan 13, 2021 | 30.12 | 30.39 | 29.94 | 29.95 | 3,177,953 | +0.00(+0.00%) |
Jan 12, 2021 | 30.10 | 30.20 | 29.58 | 29.95 | 4,522,121 | -0.08(-0.27%) |
Jan 11, 2021 | 30.15 | 30.48 | 29.99 | 30.03 | 4,859,874 | -0.41(-1.35%) |
Jan 08, 2021 | 30.73 | 30.85 | 29.97 | 30.44 | 5,134,741 | -0.97(-3.09%) |
Jan 07, 2021 | 31.25 | 31.53 | 30.86 | 31.41 | 3,904,818 | +0.35(+1.13%) |
Jan 06, 2021 | 30.68 | 31.12 | 30.39 | 31.06 | 4,862,012 | +0.29(+0.94%) |
Jan 05, 2021 | 31.85 | 31.85 | 30.52 | 30.77 | 5,563,878 | -0.72(-2.29%) |
Jan 04, 2021 | 30.28 | 31.70 | 30.02 | 31.49 | 6,657,472 | +2.49(+8.59%) |
Dec 31, 2020 | 29.00 | 29.00 | 29.00 | 0 | -0.66(-2.23%) | |
Dec 30, 2020 | 29.42 | 29.71 | 29.24 | 29.66 | 2,825,639 | +0.30(+1.02%) |
Dec 29, 2020 | 29.49 | 29.78 | 29.11 | 29.36 | 3,884,320 | -0.01(-0.03%) |
Dec 24, 2020 | 29.37 | 29.37 | 29.37 | 0 | -0.02(-0.07%) | |
Dec 23, 2020 | 29.10 | 29.62 | 29.06 | 29.39 | 2,337,302 | +0.35(+1.21%) |
Dec 22, 2020 | 29.65 | 29.73 | 28.76 | 29.04 | 3,344,643 | -0.55(-1.86%) |
Dec 21, 2020 | 29.94 | 30.07 | 29.48 | 29.59 | 3,959,021 | -0.16(-0.54%) |
Dec 18, 2020 | 30.20 | 30.21 | 29.72 | 29.75 | 13,678,392 | -0.29(-0.97%) |
Dec 17, 2020 | 30.02 | 30.52 | 29.77 | 30.04 | 6,342,756 | +0.62(+2.11%) |
Dec 16, 2020 | 29.32 | 29.50 | 28.95 | 29.42 | 5,428,450 | +0.41(+1.41%) |
Dec 15, 2020 | 29.12 | 29.51 | 28.83 | 29.01 | 3,859,037 | +0.39(+1.36%) |
Dec 14, 2020 | 29.15 | 29.35 | 28.60 | 28.62 | 4,858,522 | -0.61(-2.09%) |
Dec 11, 2020 | 29.50 | 29.75 | 29.17 | 29.23 | 3,153,096 | -0.15(-0.51%) |
Dec 10, 2020 | 29.95 | 30.04 | 29.26 | 29.38 | 3,367,995 | -0.54(-1.80%) |
Dec 09, 2020 | 30.37 | 30.48 | 29.73 | 29.92 | 4,286,508 | -0.71(-2.32%) |
Dec 08, 2020 | 30.85 | 30.86 | 30.38 | 30.63 | 2,443,827 | -0.03(-0.10%) |
Dec 07, 2020 | 29.98 | 30.96 | 29.98 | 30.66 | 9,286,994 | +0.65(+2.17%) |
Dec 04, 2020 | 30.45 | 30.48 | 29.72 | 30.01 | 4,936,766 | -0.38(-1.25%) |
Dec 03, 2020 | 31.27 | 31.27 | 30.19 | 30.39 | 4,151,967 | -0.60(-1.94%) |
Dec 02, 2020 | 31.14 | 31.16 | 30.55 | 30.99 | 4,931,941 | +0.13(+0.42%) |
Dec 01, 2020 | 30.92 | 31.11 | 30.41 | 30.86 | 5,407,273 | +1.05(+3.52%) |
Nov 30, 2020 | 29.11 | 30.14 | 28.95 | 29.81 | 8,535,805 | +0.36(+1.22%) |
Nov 27, 2020 | 29.33 | 29.50 | 28.84 | 29.45 | 4,329,757 | -0.80(-2.64%) |
Nov 26, 2020 | 30.16 | 30.25 | 29.84 | 30.25 | 1,244,238 | +0.45(+1.51%) |
Nov 25, 2020 | 30.14 | 30.14 | 29.45 | 29.80 | 7,266,940 | +0.21(+0.71%) |
Nov 24, 2020 | 29.43 | 30.37 | 29.43 | 29.59 | 8,496,818 | -0.79(-2.60%) |
Nov 23, 2020 | 31.56 | 31.58 | 30.27 | 30.38 | 6,417,967 | -1.37(-4.31%) |
Nov 20, 2020 | 31.80 | 32.14 | 31.64 | 31.75 | 4,670,194 | +0.19(+0.60%) |
Nov 19, 2020 | 31.66 | 31.99 | 31.38 | 31.56 | 4,147,565 | -0.43(-1.34%) |
Nov 18, 2020 | 33.05 | 33.11 | 31.93 | 31.99 | 5,603,945 | -1.21(-3.64%) |
Nov 17, 2020 | 33.75 | 33.90 | 33.18 | 33.20 | 3,661,236 | -0.64(-1.89%) |
Nov 16, 2020 | 33.71 | 34.02 | 33.35 | 33.84 | 5,237,465 | -0.17(-0.50%) |
Nov 13, 2020 | 34.57 | 34.60 | 34.01 | 34.01 | 3,130,282 | +0.03(+0.09%) |
Nov 12, 2020 | 34.11 | 34.45 | 33.93 | 33.98 | 3,960,854 | +0.30(+0.89%) |
Nov 11, 2020 | 33.65 | 33.72 | 33.10 | 33.68 | 4,498,436 | -0.11(-0.33%) |
Nov 10, 2020 | 35.10 | 35.13 | 33.79 | 33.79 | 6,251,775 | -1.06(-3.04%) |
Nov 09, 2020 | 35.33 | 35.53 | 33.85 | 34.85 | 9,867,751 | -2.77(-7.36%) |
Nov 06, 2020 | 38.76 | 38.76 | 37.47 | 37.62 | 6,194,921 | -0.86(-2.23%) |
Nov 05, 2020 | 37.06 | 38.55 | 37.06 | 38.48 | 6,104,285 | +2.80(+7.85%) |
Nov 04, 2020 | 36.51 | 36.91 | 35.68 | 35.68 | 7,498,976 | -0.84(-2.30%) |
Nov 03, 2020 | 36.13 | 36.70 | 35.77 | 36.52 | 2,828,663 | +0.60(+1.67%) |
Nov 02, 2020 | 35.87 | 35.98 | 35.20 | 35.92 | 3,046,150 | +0.30(+0.84%) |
Oct 30, 2020 | 35.10 | 35.66 | 34.33 | 35.62 | 4,071,730 | +0.73(+2.09%) |
Oct 29, 2020 | 34.30 | 35.44 | 34.20 | 34.89 | 3,305,567 | +0.43(+1.25%) |
Oct 28, 2020 | 35.07 | 35.25 | 34.24 | 34.46 | 11,548,482 | -1.20(-3.37%) |
Oct 27, 2020 | 35.13 | 35.72 | 34.96 | 35.66 | 2,819,182 | +0.53(+1.51%) |
Oct 26, 2020 | 35.11 | 35.83 | 35.05 | 35.13 | 2,857,650 | -0.08(-0.23%) |
Oct 23, 2020 | 35.27 | 35.42 | 35.00 | 35.21 | 2,639,173 | -0.12(-0.34%) |
Oct 22, 2020 | 35.60 | 35.64 | 34.92 | 35.33 | 3,205,668 | -0.63(-1.75%) |
Oct 21, 2020 | 35.80 | 36.08 | 35.59 | 35.96 | 2,944,737 | +0.47(+1.32%) |
Oct 20, 2020 | 35.67 | 35.94 | 35.28 | 35.49 | 2,945,895 | -0.09(-0.25%) |
Oct 19, 2020 | 36.63 | 36.78 | 35.58 | 35.58 | 2,985,450 | -0.76(-2.09%) |
Oct 16, 2020 | 36.70 | 36.84 | 36.30 | 36.34 | 2,364,691 | -0.34(-0.93%) |
Oct 15, 2020 | 36.94 | 37.14 | 36.53 | 36.68 | 3,603,513 | -0.53(-1.42%) |
Oct 14, 2020 | 37.07 | 37.55 | 36.72 | 37.21 | 4,362,990 | +0.46(+1.25%) |
Oct 13, 2020 | 36.60 | 36.86 | 35.70 | 36.75 | 3,638,125 | -0.06(-0.16%) |
Oct 09, 2020 | 36.81 | 36.81 | 36.81 | 0 | +0.79(+2.19%) | |
Oct 08, 2020 | 35.98 | 36.44 | 35.63 | 36.02 | 4,969,307 | +0.26(+0.73%) |
Oct 07, 2020 | 36.35 | 36.56 | 35.67 | 35.76 | 3,652,786 | -0.19(-0.53%) |
Oct 06, 2020 | 37.66 | 37.84 | 35.95 | 35.95 | 5,448,065 | -1.68(-4.46%) |
Oct 05, 2020 | 37.18 | 38.13 | 37.14 | 37.63 | 5,473,826 | +0.52(+1.40%) |
Oct 02, 2020 | 37.55 | 37.83 | 37.03 | 37.11 | 3,767,196 | -0.41(-1.09%) |
Oct 01, 2020 | 37.79 | 37.96 | 37.37 | 37.52 | 3,623,326 | +0.12(+0.32%) |
Sep 30, 2020 | 37.62 | 37.81 | 37.18 | 37.40 | 5,605,230 | -0.47(-1.24%) |
Sep 29, 2020 | 37.38 | 38.15 | 37.29 | 37.87 | 3,076,340 | +0.72(+1.94%) |
Sep 28, 2020 | 37.42 | 37.49 | 36.73 | 37.15 | 4,711,769 | +0.07(+0.19%) |
Sep 25, 2020 | 36.77 | 37.29 | 36.50 | 37.08 | 3,017,719 | +0.17(+0.46%) |
Sep 24, 2020 | 35.94 | 37.02 | 35.94 | 36.91 | 5,381,793 | +0.74(+2.05%) |
Sep 23, 2020 | 37.41 | 37.56 | 36.11 | 36.17 | 5,189,714 | -1.58(-4.19%) |
Sep 22, 2020 | 37.62 | 38.12 | 37.41 | 37.75 | 3,364,999 | +0.31(+0.83%) |
Sep 21, 2020 | 37.45 | 38.07 | 37.02 | 37.44 | 3,497,937 | -0.58(-1.53%) |
Sep 18, 2020 | 38.64 | 38.93 | 38.02 | 38.02 | 11,985,092 | -0.16(-0.42%) |
Sep 17, 2020 | 38.99 | 39.05 | 38.07 | 38.18 | 6,024,594 | -1.31(-3.32%) |
Sep 16, 2020 | 39.91 | 39.95 | 39.05 | 39.49 | 5,710,137 | -0.04(-0.10%) |
Sep 15, 2020 | 39.90 | 40.16 | 39.33 | 39.53 | 4,241,088 | +0.07(+0.18%) |
Sep 14, 2020 | 39.76 | 39.90 | 38.99 | 39.46 | 4,014,587 | +0.22(+0.56%) |
Sep 11, 2020 | 39.91 | 40.29 | 39.11 | 39.24 | 3,868,333 | -0.46(-1.16%) |
Sep 10, 2020 | 40.50 | 40.54 | 39.53 | 39.70 | 4,496,380 | -0.41(-1.02%) |
Sep 09, 2020 | 39.04 | 40.35 | 38.96 | 40.11 | 6,088,560 | +1.46(+3.78%) |
Sep 08, 2020 | 37.52 | 39.39 | 37.29 | 38.65 | 6,308,544 | +0.75(+1.98%) |
Sep 04, 2020 | 37.90 | 37.90 | 37.90 | 0 | -0.46(-1.20%) | |
Sep 03, 2020 | 38.52 | 38.87 | 37.61 | 38.36 | 5,331,895 | -0.28(-0.72%) |
Sep 02, 2020 | 38.08 | 38.70 | 37.43 | 38.64 | 4,978,041 | +0.30(+0.78%) |