Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.43 | 17.70 | 17.41 | 17.57 | 2,878,231 | +0.24(+1.36%) |
Jun 29, 2021 | 17.23 | 17.65 | 17.19 | 17.34 | 5,623,513 | -0.20(-1.13%) |
Jun 28, 2021 | 17.85 | 18.03 | 17.31 | 17.53 | 2,680,062 | -0.26(-1.44%) |
Jun 25, 2021 | 18.14 | 18.19 | 17.66 | 17.79 | 3,189,834 | -0.05(-0.27%) |
Jun 24, 2021 | 17.88 | 18.40 | 17.79 | 17.84 | 3,610,989 | +0.20(+1.13%) |
Jun 23, 2021 | 17.92 | 18.15 | 17.61 | 17.64 | 3,183,603 | -0.06(-0.32%) |
Jun 22, 2021 | 17.51 | 17.78 | 17.35 | 17.70 | 5,219,888 | -0.34(-1.89%) |
Jun 21, 2021 | 18.09 | 18.15 | 17.83 | 18.04 | 3,921,379 | +0.17(+0.95%) |
Jun 18, 2021 | 18.35 | 18.44 | 17.86 | 17.87 | 4,371,423 | -0.53(-2.88%) |
Jun 17, 2021 | 18.74 | 18.91 | 18.24 | 18.39 | 5,746,838 | -0.82(-4.28%) |
Jun 16, 2021 | 19.57 | 19.73 | 19.05 | 19.22 | 3,342,141 | -0.35(-1.79%) |
Jun 15, 2021 | 20.03 | 20.05 | 19.22 | 19.57 | 3,196,688 | -0.41(-2.04%) |
Jun 14, 2021 | 19.86 | 20.23 | 19.74 | 19.97 | 3,971,187 | -0.48(-2.36%) |
Jun 11, 2021 | 20.76 | 20.91 | 20.27 | 20.46 | 3,266,917 | -0.61(-2.87%) |
Jun 10, 2021 | 20.48 | 21.12 | 20.42 | 21.06 | 2,863,074 | +0.61(+3.01%) |
Jun 09, 2021 | 20.59 | 20.80 | 20.45 | 20.45 | 1,791,295 | -0.18(-0.87%) |
Jun 08, 2021 | 21.08 | 21.13 | 20.60 | 20.63 | 3,005,965 | -0.65(-3.07%) |
Jun 07, 2021 | 21.36 | 21.45 | 21.18 | 21.28 | 2,173,107 | -0.48(-2.22%) |
Jun 04, 2021 | 21.82 | 21.92 | 21.64 | 21.76 | 3,023,034 | +0.20(+0.92%) |
Jun 03, 2021 | 21.77 | 21.96 | 21.34 | 21.56 | 5,312,501 | -0.97(-4.32%) |
Jun 02, 2021 | 22.56 | 22.62 | 22.39 | 22.54 | 4,682,625 | -0.12(-0.54%) |
Jun 01, 2021 | 22.99 | 23.13 | 22.45 | 22.66 | 3,982,408 | +0.18(+0.80%) |
May 28, 2021 | 22.21 | 22.66 | 22.16 | 22.48 | 2,807,906 | -0.06(-0.25%) |
May 27, 2021 | 22.75 | 22.96 | 22.53 | 22.54 | 3,338,820 | -0.32(-1.41%) |
May 26, 2021 | 23.38 | 23.55 | 22.63 | 22.86 | 7,152,339 | -0.93(-3.90%) |
May 25, 2021 | 23.71 | 23.98 | 23.45 | 23.79 | 6,354,289 | +0.06(+0.24%) |
May 24, 2021 | 23.72 | 23.94 | 23.65 | 23.73 | 2,939,773 | -0.39(-1.61%) |
May 21, 2021 | 24.29 | 24.35 | 23.78 | 24.12 | 6,388,479 | -0.06(-0.23%) |
May 20, 2021 | 24.16 | 24.55 | 24.10 | 24.17 | 2,603,135 | -0.16(-0.66%) |
May 19, 2021 | 24.59 | 25.32 | 24.09 | 24.33 | 6,714,005 | +0.21(+0.86%) |
May 18, 2021 | 24.10 | 24.35 | 23.78 | 24.13 | 3,707,568 | +0.43(+1.80%) |
May 17, 2021 | 22.93 | 23.91 | 22.86 | 23.70 | 4,028,346 | +1.28(+5.69%) |
May 14, 2021 | 22.08 | 22.52 | 22.06 | 22.42 | 2,926,991 | +0.88(+4.08%) |
May 13, 2021 | 21.53 | 21.83 | 21.29 | 21.54 | 2,414,734 | -0.14(-0.65%) |
May 12, 2021 | 21.69 | 21.97 | 21.55 | 21.69 | 3,177,763 | +0.17(+0.79%) |
May 11, 2021 | 20.94 | 21.55 | 20.78 | 21.52 | 3,840,837 | +0.11(+0.53%) |
May 10, 2021 | 21.88 | 22.03 | 21.36 | 21.40 | 4,363,687 | -0.44(-2.03%) |
May 07, 2021 | 21.73 | 22.04 | 21.46 | 21.85 | 3,759,399 | +0.66(+3.12%) |
May 06, 2021 | 20.62 | 21.37 | 20.54 | 21.18 | 4,274,857 | +0.82(+4.04%) |
May 05, 2021 | 20.26 | 20.44 | 20.11 | 20.36 | 1,609,829 | +0.18(+0.89%) |
May 04, 2021 | 20.48 | 20.78 | 19.92 | 20.18 | 3,056,384 | -0.43(-2.07%) |
May 03, 2021 | 19.95 | 20.71 | 19.86 | 20.61 | 3,664,144 | +1.14(+5.88%) |
Apr 30, 2021 | 19.39 | 19.71 | 19.35 | 19.46 | 2,386,340 | -0.06(-0.29%) |
Apr 29, 2021 | 19.48 | 19.58 | 19.21 | 19.52 | 2,753,147 | -0.26(-1.29%) |
Apr 28, 2021 | 19.40 | 19.94 | 19.35 | 19.78 | 2,547,869 | -0.01(-0.05%) |
Apr 27, 2021 | 20.34 | 20.38 | 19.79 | 19.79 | 1,940,340 | -0.50(-2.47%) |
Apr 26, 2021 | 20.36 | 20.47 | 20.13 | 20.29 | 3,043,042 | -0.05(-0.23%) |
Apr 23, 2021 | 20.70 | 20.96 | 20.32 | 20.33 | 2,337,913 | -0.14(-0.69%) |
Apr 22, 2021 | 20.92 | 20.94 | 20.31 | 20.48 | 3,430,381 | -0.63(-3.00%) |
Apr 21, 2021 | 20.95 | 21.25 | 20.75 | 21.11 | 3,742,556 | +0.21(+1.00%) |
Apr 20, 2021 | 20.71 | 21.12 | 20.55 | 20.90 | 2,726,984 | +0.06(+0.27%) |
Apr 19, 2021 | 21.03 | 21.19 | 20.51 | 20.84 | 3,149,799 | -0.38(-1.78%) |
Apr 16, 2021 | 21.03 | 21.29 | 20.86 | 21.22 | 2,981,736 | +0.41(+1.95%) |
Apr 15, 2021 | 20.38 | 21.08 | 20.34 | 20.82 | 4,092,255 | +0.81(+4.07%) |
Apr 14, 2021 | 20.08 | 20.22 | 19.78 | 20.00 | 2,999,987 | -0.15(-0.75%) |
Apr 13, 2021 | 20.06 | 20.49 | 20.06 | 20.15 | 3,220,956 | +0.06(+0.28%) |
Apr 12, 2021 | 20.72 | 20.81 | 19.96 | 20.10 | 3,341,792 | -0.77(-3.67%) |
Apr 09, 2021 | 20.53 | 21.12 | 20.43 | 20.86 | 2,858,026 | -0.17(-0.81%) |
Apr 08, 2021 | 21.10 | 21.29 | 20.89 | 21.03 | 2,988,591 | +0.23(+1.09%) |
Apr 07, 2021 | 21.51 | 21.57 | 20.59 | 20.81 | 7,877,327 | -0.66(-3.08%) |
Apr 06, 2021 | 22.00 | 22.18 | 21.19 | 21.47 | 4,262,274 | -0.24(-1.09%) |
Apr 05, 2021 | 21.85 | 21.86 | 21.45 | 21.71 | 1,939,269 | -0.03(-0.13%) |
Apr 01, 2021 | 21.37 | 21.83 | 21.16 | 21.73 | 4,376,279 | +0.96(+4.60%) |
Mar 31, 2021 | 20.48 | 20.95 | 20.33 | 20.78 | 3,464,753 | +0.31(+1.52%) |
Mar 30, 2021 | 20.43 | 20.70 | 20.28 | 20.47 | 5,746,711 | -0.61(-2.92%) |
Mar 29, 2021 | 19.77 | 21.16 | 19.70 | 21.08 | 6,717,431 | +1.19(+5.99%) |
Mar 26, 2021 | 18.82 | 20.04 | 18.82 | 19.89 | 5,312,248 | +1.11(+5.89%) |
Mar 25, 2021 | 18.74 | 18.98 | 18.57 | 18.78 | 3,856,821 | -0.26(-1.34%) |
Mar 24, 2021 | 19.17 | 19.36 | 18.96 | 19.04 | 3,018,815 | -0.72(-3.64%) |
Mar 23, 2021 | 20.08 | 20.13 | 19.38 | 19.76 | 2,844,665 | -0.59(-2.88%) |
Mar 22, 2021 | 20.75 | 21.07 | 20.28 | 20.34 | 3,489,921 | -0.43(-2.05%) |
Mar 19, 2021 | 20.64 | 20.93 | 20.52 | 20.77 | 6,073,331 | +0.10(+0.50%) |
Mar 18, 2021 | 20.74 | 20.89 | 20.49 | 20.66 | 4,603,024 | -0.52(-2.46%) |
Mar 17, 2021 | 20.97 | 21.30 | 20.52 | 21.18 | 6,669,259 | -0.17(-0.80%) |
Mar 16, 2021 | 21.85 | 21.85 | 21.25 | 21.36 | 3,301,025 | -0.31(-1.44%) |
Mar 15, 2021 | 21.42 | 21.76 | 21.36 | 21.67 | 3,955,516 | +0.33(+1.55%) |
Mar 12, 2021 | 21.12 | 21.43 | 21.03 | 21.34 | 1,948,384 | -0.24(-1.10%) |
Mar 11, 2021 | 21.63 | 21.85 | 21.13 | 21.57 | 3,166,874 | +0.72(+3.45%) |
Mar 10, 2021 | 21.10 | 21.17 | 20.83 | 20.85 | 2,990,769 | +0.16(+0.76%) |
Mar 09, 2021 | 20.83 | 21.20 | 20.47 | 20.70 | 3,722,632 | +0.35(+1.73%) |
Mar 08, 2021 | 20.07 | 20.54 | 19.90 | 20.34 | 3,898,140 | +0.34(+1.71%) |
Mar 05, 2021 | 19.27 | 20.06 | 19.10 | 20.00 | 3,505,745 | +0.70(+3.64%) |
Mar 04, 2021 | 18.67 | 19.65 | 18.59 | 19.30 | 5,564,069 | +0.66(+3.53%) |
Mar 03, 2021 | 18.61 | 18.78 | 18.09 | 18.64 | 3,695,371 | -0.43(-2.23%) |
Mar 02, 2021 | 18.43 | 19.19 | 18.34 | 19.07 | 4,696,317 | +0.68(+3.67%) |
Mar 01, 2021 | 18.72 | 18.87 | 18.28 | 18.39 | 3,148,044 | -0.08(-0.45%) |
Feb 26, 2021 | 18.97 | 19.09 | 18.45 | 18.47 | 3,566,140 | -0.65(-3.39%) |
Feb 25, 2021 | 19.21 | 19.63 | 19.03 | 19.12 | 3,782,901 | -0.55(-2.78%) |
Feb 24, 2021 | 18.94 | 19.67 | 18.71 | 19.67 | 2,879,091 | +0.27(+1.38%) |
Feb 23, 2021 | 19.31 | 19.66 | 18.71 | 19.40 | 3,392,199 | -0.19(-0.95%) |
Feb 22, 2021 | 19.11 | 19.61 | 19.09 | 19.59 | 4,055,208 | +0.31(+1.58%) |
Feb 19, 2021 | 19.37 | 19.49 | 19.19 | 19.28 | 4,083,229 | +0.04(+0.19%) |
Feb 18, 2021 | 19.24 | 19.59 | 19.08 | 19.24 | 4,067,226 | -0.67(-3.35%) |
Feb 17, 2021 | 19.88 | 20.10 | 19.65 | 19.91 | 4,759,229 | -1.25(-5.91%) |
Feb 16, 2021 | 21.68 | 21.85 | 21.11 | 21.16 | 2,955,961 | -1.05(-4.71%) |
Feb 12, 2021 | 22.08 | 22.45 | 21.91 | 22.20 | 1,452,840 | +0.05(+0.21%) |
Feb 11, 2021 | 22.57 | 22.83 | 21.91 | 22.16 | 2,995,052 | -0.33(-1.48%) |
Feb 10, 2021 | 22.11 | 22.52 | 21.90 | 22.49 | 3,051,754 | +0.77(+3.54%) |
Feb 09, 2021 | 21.76 | 21.91 | 21.48 | 21.72 | 2,876,673 | +0.11(+0.51%) |
Feb 08, 2021 | 21.60 | 22.08 | 21.31 | 21.61 | 2,590,618 | +0.28(+1.30%) |
Feb 05, 2021 | 20.77 | 21.35 | 20.49 | 21.33 | 3,109,987 | +0.78(+3.78%) |
Feb 04, 2021 | 20.54 | 20.85 | 20.31 | 20.56 | 4,179,872 | -1.21(-5.57%) |
Feb 03, 2021 | 21.66 | 21.85 | 21.46 | 21.77 | 3,497,805 | +0.11(+0.51%) |
Feb 02, 2021 | 21.31 | 21.92 | 21.08 | 21.66 | 2,964,366 | -0.14(-0.64%) |
Feb 01, 2021 | 22.07 | 22.18 | 21.64 | 21.80 | 3,715,717 | +0.08(+0.38%) |
Jan 29, 2021 | 22.52 | 22.62 | 21.57 | 21.71 | 3,936,832 | -0.16(-0.72%) |
Jan 28, 2021 | 22.07 | 22.37 | 21.46 | 21.87 | 4,597,225 | +0.28(+1.29%) |
Jan 27, 2021 | 21.80 | 22.07 | 21.31 | 21.59 | 2,499,196 | -0.54(-2.43%) |
Jan 26, 2021 | 21.87 | 22.38 | 21.84 | 22.13 | 3,379,024 | -0.04(-0.17%) |
Jan 25, 2021 | 21.74 | 22.20 | 21.58 | 22.17 | 3,815,225 | +0.68(+3.19%) |
Jan 22, 2021 | 20.89 | 21.68 | 20.69 | 21.48 | 2,973,314 | -0.22(-1.02%) |
Jan 21, 2021 | 21.35 | 21.74 | 21.04 | 21.70 | 4,423,698 | +0.01(+0.04%) |
Jan 20, 2021 | 21.20 | 21.78 | 21.01 | 21.70 | 3,536,234 | +1.10(+5.35%) |
Jan 19, 2021 | 20.98 | 21.00 | 20.34 | 20.59 | 3,253,649 | +0.16(+0.77%) |
Jan 15, 2021 | 21.18 | 21.27 | 20.39 | 20.44 | 2,758,202 | -0.83(-3.92%) |
Jan 14, 2021 | 21.16 | 21.70 | 21.10 | 21.27 | 2,544,956 | -0.26(-1.20%) |
Jan 13, 2021 | 21.91 | 21.96 | 21.50 | 21.53 | 2,419,669 | +0.06(+0.26%) |
Jan 12, 2021 | 21.20 | 21.54 | 20.99 | 21.47 | 2,196,450 | +0.25(+1.18%) |
Jan 11, 2021 | 21.20 | 21.54 | 21.13 | 21.22 | 2,386,860 | -0.37(-1.71%) |
Jan 08, 2021 | 21.89 | 21.94 | 21.03 | 21.59 | 5,392,806 | -0.67(-2.99%) |
Jan 07, 2021 | 22.20 | 22.45 | 21.81 | 22.26 | 2,434,913 | -0.32(-1.43%) |
Jan 06, 2021 | 22.94 | 22.96 | 21.75 | 22.58 | 4,891,180 | -0.42(-1.81%) |
Jan 05, 2021 | 23.69 | 23.78 | 22.79 | 23.00 | 3,393,381 | -0.59(-2.51%) |
Jan 04, 2021 | 22.86 | 23.83 | 22.64 | 23.59 | 5,975,538 | +2.66(+12.69%) |
Dec 31, 2020 | 20.94 | 20.94 | 20.94 | 2,064,989 | -0.88(-4.03%) | |
Dec 30, 2020 | 21.57 | 21.83 | 21.33 | 21.82 | 2,064,989 | +0.56(+2.61%) |
Dec 29, 2020 | 21.39 | 21.59 | 21.08 | 21.26 | 1,551,210 | +0.15(+0.70%) |
Dec 28, 2020 | 21.68 | 21.95 | 21.01 | 21.11 | 2,307,482 | -0.10(-0.48%) |
Dec 24, 2020 | 21.09 | 21.40 | 20.95 | 21.21 | 702,272 | +0.06(+0.31%) |
Dec 23, 2020 | 21.13 | 21.48 | 20.99 | 21.15 | 1,404,366 | +0.30(+1.42%) |
Dec 22, 2020 | 21.53 | 21.62 | 20.70 | 20.85 | 1,677,566 | -0.58(-2.72%) |
Dec 21, 2020 | 21.46 | 21.89 | 21.33 | 21.44 | 2,181,947 | -0.01(-0.04%) |
Dec 18, 2020 | 22.30 | 22.31 | 21.43 | 21.45 | 4,120,503 | -0.19(-0.90%) |
Dec 17, 2020 | 21.43 | 22.02 | 21.31 | 21.64 | 3,309,875 | +0.80(+3.82%) |
Dec 16, 2020 | 20.64 | 20.84 | 20.18 | 20.84 | 2,527,850 | +0.24(+1.17%) |
Dec 15, 2020 | 20.29 | 20.81 | 20.27 | 20.60 | 2,686,500 | +0.84(+4.26%) |
Dec 14, 2020 | 19.97 | 20.21 | 19.66 | 19.76 | 1,675,504 | -0.13(-0.65%) |
Dec 11, 2020 | 19.95 | 20.06 | 19.70 | 19.89 | 1,958,152 | -0.01(-0.05%) |
Dec 10, 2020 | 19.96 | 20.43 | 19.64 | 19.90 | 3,097,033 | +0.00(+0.00%) |
Dec 09, 2020 | 20.06 | 20.57 | 19.58 | 19.90 | 5,333,044 | -0.64(-3.11%) |
Dec 08, 2020 | 20.90 | 21.00 | 20.51 | 20.54 | 4,637,417 | -0.51(-2.42%) |
Dec 07, 2020 | 20.32 | 21.38 | 20.32 | 21.05 | 3,012,234 | +0.56(+2.76%) |
Dec 04, 2020 | 20.60 | 20.89 | 20.21 | 20.48 | 3,315,375 | -0.48(-2.30%) |
Dec 03, 2020 | 21.26 | 21.27 | 20.63 | 20.96 | 2,425,270 | -0.29(-1.35%) |
Dec 02, 2020 | 21.04 | 21.44 | 20.81 | 21.25 | 3,149,731 | -0.01(-0.04%) |
Dec 01, 2020 | 21.08 | 21.36 | 20.85 | 21.26 | 4,489,808 | +1.20(+6.00%) |
Nov 30, 2020 | 19.63 | 20.21 | 19.52 | 20.06 | 3,935,747 | +0.24(+1.21%) |
Nov 27, 2020 | 19.25 | 19.93 | 19.16 | 19.82 | 2,457,846 | +0.44(+2.24%) |
Nov 25, 2020 | 19.22 | 19.73 | 19.19 | 19.38 | 4,890,410 | +0.16(+0.82%) |
Nov 24, 2020 | 18.90 | 19.49 | 18.65 | 19.22 | 5,769,213 | -0.68(-3.44%) |
Nov 23, 2020 | 20.11 | 20.21 | 19.50 | 19.91 | 4,637,552 | -0.97(-4.65%) |
Nov 20, 2020 | 20.80 | 21.13 | 20.68 | 20.88 | 3,191,235 | +0.31(+1.53%) |
Nov 19, 2020 | 20.25 | 20.76 | 20.21 | 20.57 | 3,180,483 | -0.27(-1.29%) |
Nov 18, 2020 | 21.35 | 21.58 | 20.83 | 20.83 | 2,299,679 | -0.52(-2.43%) |
Nov 17, 2020 | 21.42 | 21.73 | 21.28 | 21.35 | 2,490,835 | -0.41(-1.87%) |
Nov 16, 2020 | 21.93 | 22.26 | 21.75 | 21.76 | 2,573,892 | -0.58(-2.61%) |
Nov 13, 2020 | 22.15 | 22.40 | 21.92 | 22.34 | 2,117,946 | +0.51(+2.33%) |
Nov 12, 2020 | 21.92 | 22.39 | 21.73 | 21.83 | 2,482,807 | -0.04(-0.17%) |
Nov 11, 2020 | 21.55 | 21.91 | 21.34 | 21.87 | 3,402,046 | -0.04(-0.17%) |
Nov 10, 2020 | 23.04 | 23.15 | 21.91 | 21.91 | 2,730,616 | -0.99(-4.32%) |
Nov 09, 2020 | 23.54 | 23.64 | 22.14 | 22.90 | 4,224,470 | -2.61(-10.23%) |
Nov 06, 2020 | 25.81 | 25.92 | 25.03 | 25.51 | 2,960,349 | +0.72(+2.91%) |
Nov 05, 2020 | 24.12 | 25.18 | 24.10 | 24.79 | 3,389,576 | +1.66(+7.16%) |
Nov 04, 2020 | 23.44 | 23.72 | 22.95 | 23.13 | 1,457,915 | -0.39(-1.65%) |
Nov 03, 2020 | 24.03 | 24.06 | 23.46 | 23.52 | 2,014,997 | +0.12(+0.51%) |
Nov 02, 2020 | 23.03 | 23.47 | 22.64 | 23.40 | 3,968,467 | +1.98(+9.25%) |
Oct 30, 2020 | 21.37 | 21.52 | 20.89 | 21.42 | 1,988,079 | +0.25(+1.18%) |
Oct 29, 2020 | 21.03 | 21.70 | 20.83 | 21.17 | 2,373,097 | -0.40(-1.85%) |
Oct 28, 2020 | 21.90 | 22.00 | 21.42 | 21.57 | 2,589,511 | -1.30(-5.67%) |
Oct 27, 2020 | 22.68 | 22.93 | 22.35 | 22.86 | 2,239,473 | +0.22(+0.98%) |
Oct 26, 2020 | 22.95 | 23.18 | 22.54 | 22.64 | 3,128,021 | -0.66(-2.82%) |
Oct 23, 2020 | 23.48 | 23.57 | 23.00 | 23.30 | 2,707,207 | -0.26(-1.10%) |
Oct 22, 2020 | 23.87 | 23.92 | 23.30 | 23.56 | 2,696,920 | -1.00(-4.07%) |
Oct 21, 2020 | 24.65 | 25.18 | 24.42 | 24.56 | 1,556,841 | +0.17(+0.68%) |
Oct 20, 2020 | 24.24 | 24.40 | 24.02 | 24.39 | 2,093,921 | -0.02(-0.08%) |
Oct 19, 2020 | 25.16 | 25.27 | 24.39 | 24.41 | 1,783,631 | -0.26(-1.05%) |
Oct 16, 2020 | 25.06 | 25.13 | 24.66 | 24.67 | 1,676,919 | -0.43(-1.70%) |
Oct 15, 2020 | 25.04 | 25.37 | 24.81 | 25.09 | 2,181,884 | -0.80(-3.07%) |
Oct 14, 2020 | 26.10 | 26.36 | 25.62 | 25.89 | 2,033,239 | +0.46(+1.82%) |
Oct 13, 2020 | 25.53 | 25.55 | 24.90 | 25.43 | 2,250,854 | -0.24(-0.94%) |
Oct 12, 2020 | 26.05 | 26.11 | 25.46 | 25.67 | 2,090,862 | -0.19(-0.75%) |
Oct 09, 2020 | 25.44 | 25.93 | 25.30 | 25.86 | 3,254,763 | +1.30(+5.31%) |
Oct 08, 2020 | 24.26 | 24.67 | 24.07 | 24.56 | 2,244,820 | +0.96(+4.08%) |
Oct 07, 2020 | 23.75 | 23.92 | 23.31 | 23.59 | 1,771,437 | +0.16(+0.67%) |
Oct 06, 2020 | 24.48 | 24.64 | 23.39 | 23.44 | 2,675,107 | -0.68(-2.84%) |
Oct 05, 2020 | 24.23 | 24.75 | 24.04 | 24.12 | 1,612,616 | +0.05(+0.19%) |
Oct 02, 2020 | 24.06 | 24.56 | 23.83 | 24.07 | 1,688,371 | -0.40(-1.63%) |
Oct 01, 2020 | 24.58 | 24.73 | 24.19 | 24.47 | 2,257,578 | +0.06(+0.23%) |
Sep 30, 2020 | 24.42 | 24.60 | 23.98 | 24.42 | 2,219,313 | -0.07(-0.30%) |
Sep 29, 2020 | 24.14 | 24.67 | 23.92 | 24.49 | 2,287,288 | +0.59(+2.48%) |
Sep 28, 2020 | 24.32 | 24.37 | 23.66 | 23.90 | 2,462,517 | +0.18(+0.74%) |
Sep 25, 2020 | 23.69 | 23.89 | 23.47 | 23.72 | 2,199,085 | -0.35(-1.46%) |
Sep 24, 2020 | 22.67 | 24.30 | 22.54 | 24.07 | 6,085,443 | +1.13(+4.92%) |
Sep 23, 2020 | 23.81 | 24.00 | 22.84 | 22.94 | 4,556,967 | -1.41(-5.78%) |
Sep 22, 2020 | 24.34 | 24.54 | 24.00 | 24.35 | 1,912,820 | +0.13(+0.54%) |
Sep 21, 2020 | 24.06 | 24.55 | 23.92 | 24.22 | 4,445,819 | -0.93(-3.68%) |
Sep 18, 2020 | 25.94 | 26.05 | 25.05 | 25.15 | 4,453,273 | -0.71(-2.76%) |
Sep 17, 2020 | 26.12 | 26.16 | 25.66 | 25.86 | 3,414,365 | -1.36(-5.00%) |
Sep 16, 2020 | 27.98 | 28.04 | 27.15 | 27.22 | 2,326,955 | -0.43(-1.57%) |
Sep 15, 2020 | 28.20 | 28.32 | 27.45 | 27.66 | 1,790,457 | -0.07(-0.27%) |
Sep 14, 2020 | 27.17 | 27.91 | 27.17 | 27.73 | 2,054,721 | +1.04(+3.88%) |
Sep 11, 2020 | 27.42 | 27.73 | 26.52 | 26.69 | 2,125,401 | -0.30(-1.10%) |
Sep 10, 2020 | 27.05 | 27.83 | 26.88 | 26.99 | 4,288,016 | -0.20(-0.75%) |
Sep 09, 2020 | 26.18 | 27.33 | 26.18 | 27.19 | 5,004,331 | +1.37(+5.30%) |
Sep 08, 2020 | 25.70 | 26.54 | 25.23 | 25.82 | 5,468,294 | -1.06(-3.96%) |
Sep 04, 2020 | 26.11 | 27.03 | 25.53 | 26.89 | 3,390,896 | +0.29(+1.08%) |
Sep 03, 2020 | 26.07 | 26.73 | 25.56 | 26.60 | 3,634,110 | -0.09(-0.35%) |
Sep 02, 2020 | 26.33 | 26.74 | 25.72 | 26.69 | 3,338,137 | -0.29(-1.06%) |
Sep 01, 2020 | 28.04 | 28.16 | 26.66 | 26.98 | 2,023,224 | -0.33(-1.22%) |
Aug 31, 2020 | 27.74 | 27.85 | 26.81 | 27.31 | 3,046,604 | -0.46(-1.67%) |
Aug 28, 2020 | 27.12 | 28.09 | 27.01 | 27.78 | 2,610,185 | +1.37(+5.19%) |
Aug 27, 2020 | 27.49 | 27.50 | 25.82 | 26.41 | 3,665,381 | -0.63(-2.33%) |
Aug 26, 2020 | 25.80 | 27.06 | 25.75 | 27.04 | 2,314,157 | +0.77(+2.92%) |
Aug 25, 2020 | 25.99 | 26.29 | 25.43 | 26.27 | 2,293,631 | +0.11(+0.42%) |
Aug 24, 2020 | 26.84 | 26.97 | 26.13 | 26.16 | 2,980,600 | +0.33(+1.29%) |
Aug 21, 2020 | 25.89 | 26.13 | 25.28 | 25.82 | 3,114,417 | -0.89(-3.33%) |
Aug 20, 2020 | 25.82 | 26.86 | 25.75 | 26.71 | 2,355,433 | +0.49(+1.87%) |
Aug 19, 2020 | 26.69 | 27.12 | 25.90 | 26.22 | 2,388,605 | -1.11(-4.06%) |
Aug 18, 2020 | 28.49 | 28.49 | 27.06 | 27.33 | 2,291,775 | -0.18(-0.64%) |
Aug 17, 2020 | 27.50 | 27.73 | 27.06 | 27.51 | 3,165,943 | +1.24(+4.72%) |
Aug 14, 2020 | 26.40 | 26.60 | 25.94 | 26.27 | 2,018,655 | -0.02(-0.07%) |
Aug 13, 2020 | 25.81 | 26.84 | 25.73 | 26.29 | 3,226,945 | +0.69(+2.71%) |
Aug 12, 2020 | 26.45 | 26.63 | 25.59 | 25.59 | 3,236,747 | -0.20(-0.79%) |
Aug 11, 2020 | 26.44 | 27.12 | 25.60 | 25.80 | 5,981,934 | -2.13(-7.62%) |
Aug 10, 2020 | 28.69 | 29.38 | 27.79 | 27.92 | 2,141,931 | -0.45(-1.60%) |
Aug 07, 2020 | 28.97 | 29.35 | 27.92 | 28.38 | 3,374,042 | -0.93(-3.16%) |
Aug 06, 2020 | 30.43 | 30.53 | 28.79 | 29.30 | 4,572,129 | -1.04(-3.42%) |
Aug 05, 2020 | 31.09 | 31.23 | 29.85 | 30.34 | 4,059,002 | +0.02(+0.06%) |
Aug 04, 2020 | 28.88 | 30.35 | 28.74 | 30.32 | 6,197,850 | +1.16(+3.97%) |
Aug 03, 2020 | 29.90 | 29.90 | 28.85 | 29.16 | 5,650,366 | -0.63(-2.11%) |
Jul 31, 2020 | 30.55 | 30.60 | 29.67 | 29.79 | 5,009,581 | -0.20(-0.68%) |
Jul 30, 2020 | 32.67 | 33.50 | 29.83 | 30.00 | 7,467,231 | -3.76(-11.13%) |
Jul 29, 2020 | 34.18 | 34.48 | 33.10 | 33.76 | 3,699,662 | -0.52(-1.51%) |
Jul 28, 2020 | 33.95 | 35.03 | 33.39 | 34.27 | 4,063,784 | -0.81(-2.32%) |
Jul 27, 2020 | 34.29 | 35.63 | 34.22 | 35.09 | 5,833,570 | +3.05(+9.53%) |
Jul 24, 2020 | 31.60 | 32.23 | 31.04 | 32.03 | 4,050,276 | +1.99(+6.62%) |
Jul 23, 2020 | 31.13 | 31.33 | 29.37 | 30.04 | 3,977,541 | -0.33(-1.10%) |
Jul 22, 2020 | 30.36 | 30.58 | 29.97 | 30.38 | 3,341,905 | +0.60(+2.02%) |
Jul 21, 2020 | 31.01 | 31.08 | 29.73 | 29.78 | 3,771,310 | -0.81(-2.63%) |
Jul 20, 2020 | 30.56 | 30.95 | 30.23 | 30.58 | 2,461,155 | +0.62(+2.07%) |
Jul 17, 2020 | 29.40 | 30.03 | 29.17 | 29.96 | 2,317,715 | +1.00(+3.45%) |
Jul 16, 2020 | 29.24 | 29.67 | 28.69 | 28.96 | 2,627,420 | -0.18(-0.60%) |
Jul 15, 2020 | 28.93 | 29.17 | 28.41 | 29.14 | 2,450,147 | -0.08(-0.29%) |
Jul 14, 2020 | 28.00 | 29.25 | 27.90 | 29.22 | 3,470,668 | +1.52(+5.48%) |
Jul 13, 2020 | 29.60 | 29.60 | 27.58 | 27.70 | 3,129,601 | -1.10(-3.82%) |
Jul 10, 2020 | 29.41 | 29.65 | 28.54 | 28.80 | 3,493,104 | -0.31(-1.05%) |
Jul 09, 2020 | 29.63 | 29.85 | 28.60 | 29.11 | 4,172,977 | +0.06(+0.19%) |
Jul 08, 2020 | 29.46 | 29.70 | 28.59 | 29.05 | 3,762,712 | +0.64(+2.25%) |
Jul 07, 2020 | 27.77 | 28.66 | 27.65 | 28.41 | 4,727,907 | +0.93(+3.37%) |
Jul 06, 2020 | 27.29 | 27.62 | 27.01 | 27.49 | 2,620,568 | +0.67(+2.48%) |
Jul 02, 2020 | 27.04 | 27.85 | 26.78 | 26.82 | 2,825,405 | -0.54(-1.96%) |