Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.63 | 27.13 | 26.58 | 26.70 | 10,366,571 | -0.11(-0.41%) |
Aug 30, 2021 | 27.75 | 27.82 | 26.78 | 26.81 | 7,264,093 | -0.76(-2.75%) |
Aug 27, 2021 | 27.00 | 27.78 | 27.00 | 27.57 | 7,946,497 | +0.90(+3.38%) |
Aug 26, 2021 | 26.78 | 27.11 | 26.57 | 26.67 | 6,486,895 | -0.30(-1.12%) |
Aug 25, 2021 | 26.76 | 27.28 | 26.47 | 26.97 | 6,901,750 | +0.22(+0.82%) |
Aug 24, 2021 | 26.25 | 26.99 | 26.24 | 26.76 | 8,630,535 | +0.69(+2.66%) |
Aug 23, 2021 | 25.59 | 26.25 | 25.59 | 26.06 | 8,751,251 | +0.98(+3.89%) |
Aug 20, 2021 | 24.75 | 25.20 | 24.57 | 25.09 | 12,743,308 | +0.02(+0.08%) |
Aug 19, 2021 | 24.79 | 25.12 | 24.55 | 25.07 | 19,998,092 | -0.35(-1.38%) |
Aug 18, 2021 | 25.85 | 26.11 | 25.40 | 25.42 | 10,226,433 | -0.36(-1.40%) |
Aug 17, 2021 | 26.05 | 26.40 | 25.41 | 25.78 | 11,116,402 | -0.56(-2.12%) |
Aug 16, 2021 | 26.48 | 26.53 | 25.95 | 26.34 | 10,404,084 | -0.54(-2.01%) |
Aug 13, 2021 | 27.05 | 27.14 | 26.72 | 26.88 | 7,837,535 | -0.19(-0.70%) |
Aug 12, 2021 | 27.25 | 27.52 | 26.64 | 27.07 | 7,840,597 | -0.41(-1.48%) |
Aug 11, 2021 | 26.91 | 27.63 | 26.69 | 27.48 | 8,080,535 | +0.53(+1.97%) |
Aug 10, 2021 | 26.73 | 27.14 | 26.61 | 26.95 | 9,929,664 | +0.41(+1.54%) |
Aug 09, 2021 | 26.34 | 26.67 | 26.02 | 26.54 | 8,182,447 | -0.41(-1.51%) |
Aug 06, 2021 | 26.88 | 27.26 | 26.70 | 26.95 | 6,404,475 | +0.47(+1.79%) |
Aug 05, 2021 | 26.41 | 26.84 | 26.15 | 26.47 | 10,701,825 | +0.27(+1.05%) |
Aug 04, 2021 | 27.03 | 27.26 | 26.19 | 26.20 | 15,104,969 | -1.20(-4.39%) |
Aug 03, 2021 | 26.84 | 27.39 | 26.25 | 27.40 | 9,202,102 | +0.38(+1.40%) |
Aug 02, 2021 | 27.35 | 28.17 | 26.93 | 27.02 | 13,148,210 | -0.31(-1.14%) |
Jul 30, 2021 | 27.82 | 28.02 | 27.16 | 27.33 | 9,747,487 | -0.77(-2.73%) |
Jul 29, 2021 | 28.31 | 28.42 | 27.81 | 28.10 | 7,826,299 | +0.30(+1.09%) |
Jul 28, 2021 | 27.77 | 28.14 | 27.32 | 27.80 | 7,471,916 | +0.13(+0.48%) |
Jul 27, 2021 | 27.52 | 27.91 | 27.06 | 27.67 | 9,842,827 | -0.27(-0.95%) |
Jul 26, 2021 | 27.56 | 28.09 | 27.18 | 27.93 | 13,515,448 | +1.00(+3.70%) |
Jul 23, 2021 | 26.81 | 27.29 | 26.19 | 26.94 | 13,457,229 | +0.41(+1.54%) |
Jul 22, 2021 | 26.87 | 26.98 | 26.28 | 26.53 | 12,775,283 | -0.43(-1.58%) |
Jul 21, 2021 | 26.58 | 27.19 | 26.57 | 26.96 | 13,102,884 | +1.13(+4.37%) |
Jul 20, 2021 | 25.32 | 26.23 | 25.07 | 25.83 | 12,501,854 | +0.56(+2.21%) |
Jul 19, 2021 | 25.15 | 25.52 | 24.57 | 25.27 | 19,645,596 | -1.16(-4.38%) |
Jul 16, 2021 | 27.62 | 27.69 | 26.17 | 26.42 | 13,058,836 | -0.82(-2.99%) |
Jul 15, 2021 | 27.71 | 28.07 | 27.05 | 27.24 | 13,014,765 | -0.78(-2.78%) |
Jul 14, 2021 | 29.37 | 29.82 | 27.81 | 28.02 | 12,484,295 | -1.01(-3.46%) |
Jul 13, 2021 | 29.32 | 29.52 | 28.88 | 29.02 | 8,616,615 | -0.58(-1.95%) |
Jul 12, 2021 | 29.17 | 29.88 | 28.92 | 29.60 | 6,117,036 | +0.03(+0.10%) |
Jul 09, 2021 | 29.39 | 29.90 | 29.05 | 29.57 | 9,014,909 | +0.63(+2.16%) |
Jul 08, 2021 | 28.41 | 29.25 | 28.32 | 28.95 | 9,390,126 | -0.14(-0.49%) |
Jul 07, 2021 | 29.51 | 29.73 | 28.51 | 29.09 | 11,157,751 | -0.46(-1.57%) |
Jul 06, 2021 | 31.26 | 31.26 | 29.43 | 29.55 | 14,699,924 | -1.54(-4.94%) |
Jul 02, 2021 | 31.10 | 31.22 | 30.84 | 31.09 | 7,998,325 | -0.27(-0.85%) |
Jul 01, 2021 | 31.29 | 31.82 | 31.08 | 31.35 | 10,355,686 | +1.01(+3.31%) |
Jun 30, 2021 | 30.43 | 30.70 | 30.22 | 30.35 | 11,478,504 | +0.12(+0.41%) |
Jun 29, 2021 | 30.61 | 30.96 | 30.18 | 30.23 | 7,721,621 | -0.13(-0.44%) |
Jun 28, 2021 | 31.43 | 31.52 | 30.12 | 30.36 | 11,802,457 | -1.26(-3.99%) |
Jun 25, 2021 | 31.58 | 31.75 | 31.34 | 31.62 | 8,251,459 | +0.09(+0.27%) |
Jun 24, 2021 | 31.34 | 31.62 | 30.85 | 31.53 | 6,578,659 | +0.36(+1.16%) |
Jun 23, 2021 | 31.81 | 32.31 | 31.16 | 31.17 | 8,555,753 | -0.13(-0.42%) |
Jun 22, 2021 | 31.14 | 31.63 | 30.94 | 31.31 | 8,095,101 | -0.09(-0.30%) |
Jun 21, 2021 | 30.10 | 31.52 | 30.03 | 31.40 | 11,809,666 | +1.74(+5.85%) |
Jun 18, 2021 | 30.14 | 30.43 | 29.66 | 29.67 | 26,129,636 | -1.12(-3.63%) |
Jun 17, 2021 | 32.21 | 32.48 | 30.24 | 30.79 | 15,303,732 | -1.49(-4.61%) |
Jun 16, 2021 | 32.09 | 32.86 | 31.79 | 32.27 | 11,522,116 | -0.14(-0.44%) |
Jun 15, 2021 | 32.29 | 32.92 | 32.24 | 32.42 | 10,371,290 | +0.13(+0.41%) |
Jun 14, 2021 | 33.06 | 33.35 | 32.00 | 32.28 | 10,562,314 | -0.80(-2.41%) |
Jun 11, 2021 | 33.54 | 33.81 | 32.96 | 33.08 | 7,639,851 | -0.05(-0.14%) |
Jun 10, 2021 | 34.28 | 34.35 | 32.94 | 33.13 | 11,985,239 | -0.78(-2.29%) |
Jun 09, 2021 | 34.05 | 34.27 | 33.65 | 33.91 | 9,733,540 | -0.13(-0.39%) |
Jun 08, 2021 | 33.74 | 34.33 | 33.39 | 34.04 | 13,520,262 | +0.07(+0.20%) |
Jun 07, 2021 | 34.63 | 34.87 | 33.81 | 33.97 | 10,633,582 | -0.56(-1.62%) |
Jun 04, 2021 | 34.71 | 34.96 | 33.72 | 34.53 | 14,509,048 | -0.09(-0.27%) |
Jun 03, 2021 | 33.42 | 34.68 | 33.37 | 34.63 | 21,082,522 | +1.01(+2.99%) |
Jun 02, 2021 | 31.66 | 33.75 | 31.01 | 33.62 | 29,968,286 | +2.40(+7.68%) |
Jun 01, 2021 | 30.30 | 31.37 | 30.29 | 31.22 | 16,554,793 | +1.64(+5.53%) |
May 28, 2021 | 29.88 | 29.89 | 29.36 | 29.59 | 8,799,711 | -0.01(-0.03%) |
May 27, 2021 | 30.05 | 30.25 | 29.57 | 29.60 | 15,770,520 | -0.20(-0.67%) |
May 26, 2021 | 29.40 | 30.07 | 29.25 | 29.79 | 9,907,892 | +0.29(+0.99%) |
May 25, 2021 | 29.87 | 30.04 | 29.35 | 29.50 | 10,657,376 | -0.43(-1.45%) |
May 24, 2021 | 30.34 | 30.34 | 29.80 | 29.94 | 10,330,020 | -0.24(-0.78%) |
May 21, 2021 | 30.47 | 30.65 | 30.08 | 30.17 | 9,079,337 | +0.17(+0.57%) |
May 20, 2021 | 30.21 | 30.22 | 29.46 | 30.00 | 13,213,010 | -0.22(-0.72%) |
May 19, 2021 | 30.60 | 30.71 | 29.90 | 30.22 | 14,429,850 | -1.01(-3.24%) |
May 18, 2021 | 32.22 | 32.42 | 31.17 | 31.23 | 13,167,351 | -0.93(-2.88%) |
May 17, 2021 | 30.72 | 32.21 | 30.60 | 32.16 | 15,386,514 | +1.17(+3.78%) |
May 14, 2021 | 30.45 | 31.14 | 30.40 | 30.98 | 12,323,065 | +0.99(+3.31%) |
May 13, 2021 | 29.92 | 30.66 | 29.58 | 29.99 | 17,351,658 | -0.32(-1.06%) |
May 12, 2021 | 29.61 | 30.82 | 29.51 | 30.31 | 24,750,330 | +0.79(+2.69%) |
May 11, 2021 | 29.21 | 29.81 | 28.93 | 29.52 | 19,306,812 | -0.35(-1.17%) |
May 10, 2021 | 30.43 | 31.04 | 29.85 | 29.87 | 17,900,338 | -0.25(-0.82%) |
May 07, 2021 | 28.60 | 30.22 | 28.51 | 30.12 | 17,454,870 | +1.10(+3.78%) |
May 06, 2021 | 28.55 | 29.06 | 27.97 | 29.02 | 15,916,135 | +0.37(+1.29%) |
May 05, 2021 | 27.89 | 28.66 | 26.98 | 28.65 | 24,129,398 | +1.84(+6.87%) |
May 04, 2021 | 26.67 | 27.08 | 26.28 | 26.81 | 16,088,218 | +0.16(+0.60%) |
May 03, 2021 | 26.00 | 26.91 | 25.95 | 26.65 | 13,121,920 | +1.10(+4.33%) |
Apr 30, 2021 | 25.95 | 26.26 | 25.46 | 25.54 | 14,017,327 | -0.73(-2.77%) |
Apr 29, 2021 | 26.18 | 26.53 | 25.75 | 26.27 | 14,642,722 | +0.43(+1.68%) |
Apr 28, 2021 | 24.90 | 25.96 | 24.70 | 25.84 | 11,269,937 | +1.11(+4.51%) |
Apr 27, 2021 | 24.93 | 25.13 | 24.22 | 24.72 | 13,801,081 | -0.18(-0.72%) |
Apr 26, 2021 | 24.42 | 25.20 | 24.32 | 24.90 | 14,754,751 | +0.62(+2.57%) |
Apr 23, 2021 | 23.43 | 24.53 | 23.20 | 24.28 | 13,635,475 | +0.43(+1.82%) |
Apr 22, 2021 | 24.27 | 24.34 | 23.80 | 23.84 | 17,037,470 | -0.45(-1.87%) |
Apr 21, 2021 | 23.37 | 24.35 | 23.16 | 24.30 | 13,882,590 | +0.45(+1.90%) |
Apr 20, 2021 | 24.70 | 24.86 | 23.63 | 23.84 | 13,386,333 | -1.21(-4.82%) |
Apr 19, 2021 | 24.92 | 25.28 | 24.79 | 25.05 | 8,164,834 | +0.23(+0.91%) |
Apr 16, 2021 | 25.39 | 25.46 | 24.79 | 24.83 | 9,778,412 | -0.35(-1.39%) |
Apr 15, 2021 | 25.70 | 25.83 | 25.09 | 25.18 | 9,642,848 | -0.61(-2.38%) |
Apr 14, 2021 | 24.80 | 26.23 | 24.80 | 25.79 | 15,625,184 | +1.20(+4.88%) |
Apr 13, 2021 | 24.78 | 25.00 | 24.42 | 24.59 | 14,494,536 | -0.47(-1.88%) |
Apr 12, 2021 | 25.37 | 25.59 | 24.86 | 25.06 | 11,615,298 | -0.21(-0.82%) |
Apr 09, 2021 | 25.60 | 25.71 | 24.95 | 25.27 | 9,132,992 | -0.28(-1.11%) |
Apr 08, 2021 | 25.50 | 25.67 | 24.97 | 25.55 | 11,167,797 | -0.27(-1.06%) |
Apr 07, 2021 | 25.98 | 26.16 | 25.64 | 25.83 | 8,443,287 | -0.08(-0.33%) |
Apr 06, 2021 | 26.07 | 26.76 | 25.87 | 25.91 | 9,854,899 | -0.10(-0.40%) |
Apr 05, 2021 | 26.71 | 26.73 | 25.83 | 26.02 | 10,461,551 | -0.52(-1.96%) |
Apr 01, 2021 | 25.92 | 26.57 | 25.60 | 26.54 | 11,079,949 | +0.86(+3.35%) |
Mar 31, 2021 | 25.71 | 25.86 | 25.41 | 25.68 | 11,696,945 | -0.03(-0.11%) |
Mar 30, 2021 | 25.86 | 26.24 | 25.63 | 25.71 | 12,113,995 | -0.45(-1.73%) |
Mar 29, 2021 | 26.66 | 26.93 | 25.96 | 26.16 | 12,069,075 | -0.58(-2.15%) |
Mar 26, 2021 | 26.29 | 26.77 | 26.06 | 26.73 | 12,413,465 | +0.86(+3.32%) |
Mar 25, 2021 | 25.28 | 26.00 | 24.73 | 25.88 | 15,441,361 | -0.02(-0.07%) |
Mar 24, 2021 | 25.76 | 26.44 | 25.65 | 25.89 | 14,445,622 | +0.71(+2.81%) |
Mar 23, 2021 | 25.48 | 26.24 | 25.01 | 25.19 | 15,308,353 | -0.93(-3.54%) |
Mar 22, 2021 | 25.54 | 26.31 | 25.26 | 26.11 | 20,860,732 | +0.57(+2.22%) |
Mar 19, 2021 | 25.74 | 26.06 | 25.34 | 25.54 | 23,908,092 | -0.19(-0.73%) |
Mar 18, 2021 | 26.45 | 27.20 | 25.66 | 25.73 | 15,444,141 | -1.00(-3.74%) |
Mar 17, 2021 | 26.28 | 26.84 | 26.04 | 26.73 | 11,968,027 | +0.24(+0.89%) |
Mar 16, 2021 | 27.14 | 27.19 | 26.28 | 26.50 | 12,013,693 | -1.00(-3.64%) |
Mar 15, 2021 | 27.53 | 27.85 | 27.06 | 27.50 | 8,353,082 | +0.10(+0.38%) |
Mar 12, 2021 | 27.78 | 27.95 | 27.27 | 27.40 | 13,585,598 | -0.37(-1.33%) |
Mar 11, 2021 | 28.41 | 28.72 | 27.70 | 27.76 | 14,011,799 | -0.52(-1.84%) |
Mar 10, 2021 | 27.62 | 28.40 | 27.39 | 28.28 | 19,782,880 | +0.57(+2.04%) |
Mar 09, 2021 | 28.13 | 28.31 | 27.34 | 27.72 | 21,795,256 | -0.34(-1.21%) |
Mar 08, 2021 | 27.73 | 28.40 | 27.20 | 28.06 | 15,852,114 | +0.60(+2.20%) |
Mar 05, 2021 | 28.02 | 28.06 | 26.36 | 27.45 | 28,388,868 | +0.46(+1.71%) |
Mar 04, 2021 | 27.10 | 27.68 | 26.13 | 26.99 | 22,784,994 | +0.20(+0.74%) |
Mar 03, 2021 | 26.76 | 27.40 | 26.74 | 26.79 | 21,908,704 | +0.22(+0.82%) |
Mar 02, 2021 | 27.15 | 27.57 | 26.55 | 26.57 | 14,381,855 | -0.55(-2.02%) |
Mar 01, 2021 | 27.16 | 27.48 | 26.79 | 27.12 | 17,967,436 | +0.76(+2.90%) |
Feb 26, 2021 | 26.27 | 26.77 | 25.06 | 26.36 | 23,803,470 | -0.57(-2.10%) |
Feb 25, 2021 | 27.76 | 28.21 | 26.63 | 26.92 | 21,583,494 | -0.85(-3.06%) |
Feb 24, 2021 | 26.52 | 28.02 | 26.22 | 27.77 | 22,943,076 | +1.58(+6.02%) |
Feb 23, 2021 | 26.21 | 26.35 | 24.92 | 26.20 | 14,346,576 | +0.19(+0.73%) |
Feb 22, 2021 | 24.55 | 26.61 | 24.53 | 26.01 | 14,783,505 | +1.34(+5.44%) |
Feb 19, 2021 | 24.21 | 24.97 | 24.14 | 24.67 | 10,656,798 | +0.51(+2.11%) |
Feb 18, 2021 | 25.12 | 25.25 | 24.13 | 24.16 | 11,817,358 | -1.22(-4.80%) |
Feb 17, 2021 | 25.64 | 25.64 | 24.88 | 25.37 | 12,238,030 | +0.06(+0.22%) |
Feb 16, 2021 | 25.50 | 26.02 | 25.31 | 25.32 | 15,168,924 | +0.16(+0.62%) |
Feb 12, 2021 | 24.49 | 25.18 | 24.39 | 25.16 | 9,642,570 | +0.38(+1.52%) |
Feb 11, 2021 | 24.80 | 25.17 | 24.38 | 24.79 | 10,393,990 | -0.23(-0.94%) |
Feb 10, 2021 | 24.66 | 25.12 | 24.41 | 25.02 | 12,331,860 | +0.58(+2.38%) |
Feb 09, 2021 | 24.20 | 24.72 | 23.90 | 24.44 | 11,483,882 | +0.01(+0.04%) |
Feb 08, 2021 | 23.92 | 24.60 | 23.82 | 24.43 | 12,226,795 | +1.04(+4.44%) |
Feb 05, 2021 | 23.60 | 23.99 | 23.25 | 23.39 | 12,157,437 | +0.19(+0.81%) |
Feb 04, 2021 | 22.76 | 23.33 | 22.20 | 23.20 | 13,785,062 | +0.59(+2.61%) |
Feb 03, 2021 | 21.23 | 22.68 | 21.17 | 22.61 | 16,933,944 | +1.56(+7.42%) |
Feb 02, 2021 | 21.28 | 21.59 | 20.90 | 21.05 | 11,812,852 | +0.33(+1.58%) |
Feb 01, 2021 | 21.04 | 21.12 | 20.39 | 20.72 | 10,775,557 | -0.05(-0.22%) |
Jan 29, 2021 | 20.96 | 21.35 | 20.58 | 20.77 | 16,651,907 | -0.40(-1.90%) |
Jan 28, 2021 | 20.69 | 21.46 | 20.55 | 21.17 | 13,278,081 | +0.78(+3.81%) |
Jan 27, 2021 | 21.00 | 21.15 | 19.86 | 20.40 | 18,220,342 | -0.87(-4.09%) |
Jan 26, 2021 | 22.51 | 22.81 | 21.26 | 21.27 | 21,616,968 | -0.94(-4.21%) |
Jan 25, 2021 | 22.79 | 22.79 | 21.71 | 22.20 | 16,613,942 | -0.63(-2.74%) |
Jan 22, 2021 | 22.17 | 22.94 | 21.93 | 22.83 | 14,498,338 | +0.21(+0.91%) |
Jan 21, 2021 | 23.49 | 23.69 | 22.40 | 22.62 | 22,545,106 | -1.08(-4.58%) |
Jan 20, 2021 | 23.90 | 24.02 | 23.30 | 23.71 | 11,299,793 | -0.07(-0.28%) |
Jan 19, 2021 | 23.57 | 24.22 | 23.48 | 23.77 | 22,663,218 | +0.48(+2.05%) |
Jan 15, 2021 | 23.80 | 24.03 | 23.04 | 23.30 | 14,380,186 | -0.98(-4.04%) |
Jan 14, 2021 | 23.88 | 24.67 | 23.80 | 24.28 | 10,994,486 | +0.47(+1.96%) |
Jan 13, 2021 | 24.48 | 24.74 | 23.61 | 23.81 | 12,055,182 | -0.64(-2.60%) |
Jan 12, 2021 | 23.85 | 25.00 | 23.54 | 24.45 | 22,230,454 | +1.08(+4.60%) |
Jan 11, 2021 | 22.63 | 23.49 | 22.49 | 23.37 | 18,045,626 | +0.14(+0.60%) |
Jan 08, 2021 | 23.38 | 23.73 | 22.89 | 23.23 | 12,779,630 | -0.04(-0.16%) |
Jan 07, 2021 | 22.95 | 23.82 | 22.89 | 23.27 | 15,503,708 | +0.44(+1.93%) |
Jan 06, 2021 | 22.41 | 23.41 | 22.17 | 22.83 | 20,801,232 | +1.20(+5.53%) |
Jan 05, 2021 | 20.78 | 22.27 | 20.77 | 21.63 | 17,376,430 | +1.10(+5.38%) |
Jan 04, 2021 | 20.65 | 20.93 | 20.19 | 20.53 | 9,337,461 | +0.11(+0.55%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 7,563,704 | -0.05(-0.23%) | |
Dec 30, 2020 | 20.03 | 20.56 | 19.91 | 20.46 | 7,563,704 | +0.47(+2.34%) |
Dec 29, 2020 | 20.30 | 20.35 | 19.76 | 20.00 | 7,634,737 | -0.18(-0.88%) |
Dec 28, 2020 | 20.21 | 20.60 | 20.07 | 20.17 | 6,907,997 | -0.07(-0.32%) |
Dec 24, 2020 | 20.56 | 20.57 | 20.07 | 20.24 | 3,918,680 | -0.26(-1.28%) |
Dec 23, 2020 | 20.11 | 20.86 | 20.06 | 20.50 | 10,127,353 | +0.52(+2.62%) |
Dec 22, 2020 | 20.37 | 20.41 | 19.86 | 19.98 | 18,372,770 | -0.39(-1.93%) |
Dec 21, 2020 | 20.02 | 20.56 | 19.71 | 20.37 | 11,524,004 | -0.50(-2.38%) |
Dec 18, 2020 | 21.37 | 21.47 | 20.80 | 20.87 | 21,426,198 | -0.58(-2.70%) |
Dec 17, 2020 | 21.50 | 21.62 | 21.19 | 21.45 | 9,067,937 | +0.08(+0.39%) |
Dec 16, 2020 | 21.44 | 21.58 | 21.00 | 21.36 | 11,827,024 | -0.12(-0.57%) |
Dec 15, 2020 | 21.01 | 21.58 | 20.80 | 21.48 | 13,565,194 | +0.74(+3.56%) |
Dec 14, 2020 | 21.80 | 21.88 | 20.57 | 20.74 | 12,625,758 | -0.71(-3.31%) |
Dec 11, 2020 | 21.63 | 21.69 | 21.02 | 21.45 | 15,599,448 | -0.41(-1.88%) |
Dec 10, 2020 | 21.01 | 22.34 | 20.78 | 21.87 | 14,939,220 | +0.01(+0.04%) |
Dec 09, 2020 | 21.79 | 22.25 | 21.48 | 21.86 | 16,105,165 | +0.13(+0.60%) |
Dec 08, 2020 | 21.04 | 21.79 | 20.99 | 21.73 | 8,618,432 | +0.37(+1.75%) |
Dec 07, 2020 | 21.79 | 21.85 | 21.24 | 21.35 | 10,761,197 | -0.58(-2.64%) |
Dec 04, 2020 | 21.10 | 21.98 | 21.01 | 21.93 | 17,323,072 | +1.29(+6.25%) |
Dec 03, 2020 | 20.43 | 20.99 | 20.33 | 20.64 | 13,382,309 | +0.40(+1.99%) |
Dec 02, 2020 | 19.59 | 20.64 | 19.52 | 20.24 | 10,397,784 | +0.53(+2.71%) |
Dec 01, 2020 | 19.99 | 20.18 | 19.52 | 19.71 | 13,597,910 | +0.38(+1.96%) |
Nov 30, 2020 | 20.41 | 20.43 | 19.32 | 19.33 | 23,144,620 | -1.01(-4.98%) |
Nov 27, 2020 | 20.42 | 20.55 | 20.18 | 20.34 | 7,046,786 | -0.20(-1.00%) |
Nov 25, 2020 | 20.20 | 20.74 | 20.14 | 20.54 | 13,111,445 | -0.12(-0.58%) |
Nov 24, 2020 | 20.86 | 20.92 | 20.38 | 20.67 | 22,333,192 | +0.58(+2.87%) |
Nov 23, 2020 | 19.15 | 20.13 | 19.01 | 20.09 | 15,911,586 | +1.30(+6.93%) |
Nov 20, 2020 | 18.93 | 19.05 | 18.57 | 18.79 | 11,082,326 | -0.23(-1.22%) |
Nov 19, 2020 | 18.30 | 19.06 | 18.17 | 19.02 | 12,822,225 | +0.46(+2.45%) |
Nov 18, 2020 | 18.76 | 19.12 | 18.52 | 18.56 | 16,572,467 | -0.11(-0.60%) |
Nov 17, 2020 | 18.07 | 18.69 | 17.91 | 18.68 | 15,026,950 | +0.05(+0.25%) |
Nov 16, 2020 | 17.56 | 18.64 | 17.25 | 18.63 | 24,831,342 | +1.90(+11.33%) |
Nov 13, 2020 | 16.21 | 16.84 | 16.19 | 16.73 | 10,032,752 | +0.65(+4.05%) |
Nov 12, 2020 | 16.13 | 16.62 | 15.95 | 16.08 | 11,578,098 | -0.38(-2.32%) |
Nov 11, 2020 | 17.20 | 17.21 | 16.18 | 16.46 | 17,639,666 | -0.56(-3.28%) |
Nov 10, 2020 | 17.45 | 17.58 | 16.73 | 17.02 | 20,539,094 | +0.06(+0.33%) |
Nov 09, 2020 | 15.91 | 17.44 | 15.74 | 16.97 | 34,238,464 | +2.82(+19.91%) |
Nov 06, 2020 | 14.40 | 14.72 | 14.07 | 14.15 | 11,105,885 | -0.28(-1.93%) |
Nov 05, 2020 | 14.78 | 14.99 | 14.41 | 14.43 | 16,134,010 | -0.42(-2.82%) |
Nov 04, 2020 | 14.60 | 15.06 | 14.01 | 14.85 | 19,027,148 | +0.20(+1.33%) |
Nov 03, 2020 | 14.80 | 14.92 | 14.46 | 14.65 | 14,013,187 | +0.17(+1.16%) |
Nov 02, 2020 | 14.06 | 14.69 | 13.74 | 14.48 | 19,888,702 | +0.59(+4.28%) |
Oct 30, 2020 | 13.40 | 13.91 | 13.31 | 13.89 | 18,823,700 | +0.46(+3.39%) |
Oct 29, 2020 | 12.92 | 13.47 | 12.74 | 13.43 | 17,373,540 | +0.25(+1.90%) |
Oct 28, 2020 | 13.48 | 13.71 | 13.15 | 13.18 | 19,573,330 | -0.85(-6.03%) |
Oct 27, 2020 | 14.05 | 14.16 | 13.70 | 14.03 | 15,863,330 | -0.07(-0.53%) |
Oct 26, 2020 | 14.08 | 14.19 | 13.81 | 14.10 | 18,698,454 | -0.21(-1.49%) |
Oct 23, 2020 | 14.37 | 14.67 | 14.10 | 14.32 | 14,911,652 | +0.09(+0.65%) |
Oct 22, 2020 | 14.00 | 14.33 | 13.86 | 14.22 | 17,144,870 | +0.27(+1.93%) |
Oct 21, 2020 | 14.28 | 14.49 | 13.93 | 13.95 | 19,937,272 | -0.45(-3.10%) |
Oct 20, 2020 | 14.17 | 14.55 | 14.11 | 14.40 | 22,379,652 | +0.45(+3.20%) |
Oct 19, 2020 | 14.09 | 14.35 | 13.86 | 13.95 | 19,660,080 | +0.04(+0.27%) |
Oct 16, 2020 | 14.52 | 15.12 | 13.85 | 13.92 | 42,884,728 | -1.35(-8.83%) |
Oct 15, 2020 | 14.64 | 15.28 | 14.46 | 15.26 | 16,854,538 | +0.44(+2.95%) |
Oct 14, 2020 | 14.64 | 15.35 | 14.63 | 14.83 | 17,077,382 | +0.20(+1.40%) |
Oct 13, 2020 | 14.84 | 15.00 | 14.42 | 14.62 | 15,073,618 | -0.36(-2.42%) |
Oct 12, 2020 | 14.90 | 15.06 | 14.65 | 14.99 | 13,315,198 | -0.10(-0.68%) |
Oct 09, 2020 | 15.41 | 15.43 | 14.92 | 15.09 | 12,590,154 | -0.19(-1.22%) |
Oct 08, 2020 | 14.99 | 15.28 | 14.82 | 15.27 | 11,675,446 | +0.45(+3.01%) |
Oct 07, 2020 | 14.61 | 14.90 | 14.48 | 14.83 | 11,159,138 | +0.26(+1.79%) |
Oct 06, 2020 | 15.28 | 15.39 | 14.54 | 14.57 | 14,184,278 | -0.37(-2.49%) |
Oct 05, 2020 | 14.66 | 14.99 | 14.53 | 14.94 | 13,111,957 | +0.46(+3.21%) |
Oct 02, 2020 | 13.54 | 14.62 | 13.50 | 14.47 | 15,733,067 | +0.52(+3.73%) |
Oct 01, 2020 | 14.28 | 14.44 | 13.83 | 13.95 | 19,256,198 | -0.51(-3.53%) |
Sep 30, 2020 | 14.70 | 14.89 | 14.33 | 14.46 | 16,701,373 | -0.04(-0.26%) |
Sep 29, 2020 | 15.20 | 15.25 | 14.38 | 14.50 | 17,039,828 | -0.79(-5.17%) |
Sep 28, 2020 | 15.21 | 15.66 | 15.12 | 15.29 | 12,813,777 | +0.49(+3.33%) |
Sep 25, 2020 | 15.13 | 15.26 | 14.71 | 14.80 | 17,523,484 | -0.65(-4.21%) |
Sep 24, 2020 | 15.19 | 15.88 | 14.81 | 15.45 | 19,117,636 | +0.01(+0.06%) |
Sep 23, 2020 | 16.06 | 16.38 | 15.42 | 15.44 | 11,492,083 | -0.67(-4.15%) |
Sep 22, 2020 | 16.18 | 16.49 | 15.96 | 16.11 | 9,533,435 | +0.06(+0.35%) |
Sep 21, 2020 | 16.83 | 16.91 | 15.89 | 16.05 | 17,324,572 | -1.36(-7.79%) |
Sep 18, 2020 | 17.47 | 17.98 | 17.22 | 17.41 | 20,566,142 | -0.34(-1.94%) |
Sep 17, 2020 | 17.49 | 17.78 | 17.15 | 17.76 | 12,561,380 | -0.07(-0.42%) |
Sep 16, 2020 | 17.24 | 18.03 | 16.94 | 17.83 | 15,253,723 | +0.91(+5.38%) |
Sep 15, 2020 | 16.80 | 17.15 | 16.70 | 16.92 | 11,409,421 | +0.16(+0.94%) |
Sep 14, 2020 | 16.63 | 16.93 | 16.40 | 16.76 | 10,663,692 | +0.15(+0.90%) |
Sep 11, 2020 | 16.51 | 16.71 | 16.26 | 16.61 | 9,287,928 | +0.15(+0.90%) |
Sep 10, 2020 | 17.34 | 17.34 | 16.40 | 16.46 | 17,411,696 | -0.84(-4.84%) |
Sep 09, 2020 | 17.18 | 17.42 | 17.08 | 17.30 | 10,676,814 | +0.21(+1.25%) |
Sep 08, 2020 | 17.57 | 17.68 | 16.67 | 17.09 | 16,861,198 | -0.86(-4.82%) |
Sep 04, 2020 | 17.99 | 18.30 | 17.56 | 17.95 | 16,549,103 | +0.18(+0.99%) |
Sep 03, 2020 | 17.45 | 18.18 | 17.36 | 17.77 | 18,139,232 | +0.33(+1.86%) |
Sep 02, 2020 | 17.23 | 17.47 | 17.06 | 17.45 | 11,696,583 | +0.13(+0.75%) |