Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.88 | 25.44 | 24.55 | 24.58 | 2,810,815 | -0.37(-1.48%) |
Jul 29, 2021 | 24.91 | 25.39 | 24.75 | 24.95 | 1,360,833 | +0.12(+0.48%) |
Jul 28, 2021 | 24.93 | 25.02 | 24.59 | 24.83 | 981,594 | +0.14(+0.57%) |
Jul 27, 2021 | 24.42 | 24.71 | 24.15 | 24.69 | 1,476,359 | +0.11(+0.45%) |
Jul 26, 2021 | 24.93 | 25.27 | 24.41 | 24.58 | 1,968,043 | -0.16(-0.65%) |
Jul 23, 2021 | 24.65 | 24.87 | 24.41 | 24.74 | 1,624,267 | +0.04(+0.16%) |
Jul 22, 2021 | 24.96 | 25.04 | 24.46 | 24.70 | 1,729,539 | -0.50(-1.98%) |
Jul 21, 2021 | 25.66 | 25.82 | 25.18 | 25.20 | 1,852,074 | -0.47(-1.83%) |
Jul 20, 2021 | 25.90 | 25.96 | 25.46 | 25.67 | 2,066,530 | -0.18(-0.70%) |
Jul 19, 2021 | 25.54 | 26.05 | 25.25 | 25.85 | 2,399,804 | +0.14(+0.54%) |
Jul 16, 2021 | 25.61 | 26.17 | 25.54 | 25.71 | 1,598,370 | +0.25(+0.98%) |
Jul 15, 2021 | 25.48 | 25.69 | 25.28 | 25.46 | 1,025,143 | +0.01(+0.04%) |
Jul 14, 2021 | 25.81 | 25.89 | 25.39 | 25.45 | 1,057,198 | -0.20(-0.78%) |
Jul 13, 2021 | 26.11 | 26.33 | 25.59 | 25.65 | 1,194,158 | -0.57(-2.17%) |
Jul 12, 2021 | 26.66 | 26.66 | 26.07 | 26.22 | 1,769,279 | -0.32(-1.21%) |
Jul 09, 2021 | 25.96 | 26.63 | 25.78 | 26.54 | 1,568,748 | +0.79(+3.07%) |
Jul 08, 2021 | 25.64 | 25.80 | 25.18 | 25.75 | 1,904,164 | -0.06(-0.23%) |
Jul 07, 2021 | 25.30 | 26.18 | 25.14 | 25.81 | 1,928,110 | +0.53(+2.10%) |
Jul 06, 2021 | 25.49 | 25.65 | 24.88 | 25.28 | 3,167,244 | -0.21(-0.82%) |
Jul 02, 2021 | 25.40 | 25.80 | 25.39 | 25.49 | 1,884,647 | +0.09(+0.35%) |
Jul 01, 2021 | 24.85 | 25.50 | 24.67 | 25.40 | 2,631,104 | +0.55(+2.21%) |
Jun 30, 2021 | 25.28 | 25.30 | 24.54 | 24.85 | 3,290,712 | -0.48(-1.89%) |
Jun 29, 2021 | 26.44 | 26.70 | 25.29 | 25.33 | 2,542,664 | -1.14(-4.31%) |
Jun 28, 2021 | 26.20 | 26.52 | 25.91 | 26.47 | 2,107,695 | +0.09(+0.34%) |
Jun 25, 2021 | 26.18 | 26.93 | 26.15 | 26.38 | 16,587,899 | +0.06(+0.23%) |
Jun 24, 2021 | 26.99 | 27.02 | 26.28 | 26.32 | 2,383,245 | -0.66(-2.45%) |
Jun 23, 2021 | 27.93 | 27.94 | 26.96 | 26.98 | 2,069,767 | -0.87(-3.12%) |
Jun 22, 2021 | 27.84 | 28.10 | 27.52 | 27.85 | 1,906,287 | -0.28(-1.00%) |
Jun 21, 2021 | 27.74 | 28.29 | 27.44 | 28.13 | 1,798,530 | +0.56(+2.03%) |
Jun 18, 2021 | 27.68 | 28.17 | 27.19 | 27.57 | 2,822,761 | -0.32(-1.15%) |
Jun 17, 2021 | 27.49 | 28.11 | 27.30 | 27.89 | 2,565,032 | +0.32(+1.16%) |
Jun 16, 2021 | 28.18 | 28.20 | 27.46 | 27.57 | 2,464,274 | -0.73(-2.58%) |
Jun 15, 2021 | 28.72 | 28.72 | 28.10 | 28.30 | 1,920,304 | -0.45(-1.57%) |
Jun 14, 2021 | 29.07 | 29.15 | 28.48 | 28.75 | 1,942,023 | -0.25(-0.86%) |
Jun 11, 2021 | 28.91 | 29.22 | 28.68 | 29.00 | 1,571,470 | +0.00(+0.00%) |
Jun 10, 2021 | 27.86 | 29.35 | 27.74 | 29.00 | 4,593,641 | +1.33(+4.81%) |
Jun 09, 2021 | 27.83 | 28.00 | 27.63 | 27.67 | 1,479,262 | -0.29(-1.04%) |
Jun 08, 2021 | 27.74 | 28.17 | 27.74 | 27.96 | 2,108,401 | +0.19(+0.68%) |
Jun 07, 2021 | 27.75 | 28.09 | 27.48 | 27.77 | 1,324,601 | +0.19(+0.69%) |
Jun 04, 2021 | 27.54 | 27.68 | 27.11 | 27.58 | 1,234,848 | +0.02(+0.07%) |
Jun 03, 2021 | 27.32 | 27.89 | 27.22 | 27.56 | 1,413,041 | +0.17(+0.62%) |
Jun 02, 2021 | 26.74 | 27.41 | 26.34 | 27.39 | 1,654,528 | +0.79(+2.97%) |
Jun 01, 2021 | 26.84 | 27.03 | 26.51 | 26.60 | 1,446,244 | +0.00(+0.00%) |
May 28, 2021 | 26.21 | 26.94 | 26.21 | 26.60 | 2,120,018 | +0.54(+2.07%) |
May 27, 2021 | 25.94 | 26.38 | 25.80 | 26.06 | 2,509,303 | +0.30(+1.16%) |
May 26, 2021 | 25.57 | 25.87 | 25.44 | 25.76 | 1,753,720 | +0.07(+0.27%) |
May 25, 2021 | 25.54 | 25.82 | 25.35 | 25.69 | 1,677,147 | +0.12(+0.47%) |
May 24, 2021 | 25.81 | 26.09 | 25.55 | 25.57 | 1,880,187 | -0.23(-0.89%) |
May 21, 2021 | 25.27 | 25.93 | 25.27 | 25.80 | 1,840,630 | +0.32(+1.26%) |
May 20, 2021 | 25.33 | 25.58 | 25.05 | 25.48 | 1,874,588 | +0.06(+0.24%) |
May 19, 2021 | 26.23 | 26.30 | 25.34 | 25.42 | 1,781,404 | -0.88(-3.35%) |
May 18, 2021 | 26.43 | 26.64 | 26.28 | 26.30 | 1,494,441 | -0.06(-0.23%) |
May 17, 2021 | 26.41 | 26.85 | 26.21 | 26.36 | 1,644,008 | -0.01(-0.04%) |
May 14, 2021 | 26.12 | 26.64 | 26.00 | 26.37 | 1,450,999 | +0.48(+1.85%) |
May 13, 2021 | 25.72 | 26.35 | 25.56 | 25.89 | 2,766,434 | +0.17(+0.66%) |
May 12, 2021 | 26.82 | 27.04 | 25.67 | 25.72 | 3,020,220 | -1.23(-4.55%) |
May 11, 2021 | 26.81 | 27.24 | 26.50 | 26.95 | 3,311,614 | +0.02(+0.09%) |
May 10, 2021 | 25.78 | 27.14 | 25.78 | 26.92 | 2,408,880 | +1.11(+4.30%) |
May 07, 2021 | 25.00 | 26.01 | 24.60 | 25.81 | 5,048,327 | -0.56(-2.12%) |
May 06, 2021 | 25.88 | 26.57 | 25.58 | 26.37 | 2,740,592 | +0.50(+1.93%) |
May 05, 2021 | 26.08 | 26.20 | 25.60 | 25.87 | 1,776,584 | -0.22(-0.84%) |
May 04, 2021 | 26.38 | 26.50 | 25.78 | 26.09 | 1,668,379 | -0.44(-1.66%) |
May 03, 2021 | 25.90 | 26.62 | 25.65 | 26.53 | 1,742,578 | +0.92(+3.59%) |
Apr 30, 2021 | 26.22 | 26.24 | 25.59 | 25.61 | 2,035,000 | -0.60(-2.29%) |
Apr 29, 2021 | 26.19 | 26.35 | 25.93 | 26.21 | 1,500,107 | +0.02(+0.08%) |
Apr 28, 2021 | 25.89 | 26.21 | 25.46 | 26.19 | 1,793,725 | +0.39(+1.51%) |
Apr 27, 2021 | 25.58 | 25.95 | 25.58 | 25.80 | 1,735,726 | +0.23(+0.90%) |
Apr 26, 2021 | 26.45 | 26.48 | 25.17 | 25.57 | 2,540,816 | -0.95(-3.56%) |
Apr 23, 2021 | 26.55 | 26.60 | 26.07 | 26.52 | 1,399,600 | -0.04(-0.13%) |
Apr 22, 2021 | 26.93 | 27.05 | 26.44 | 26.55 | 1,259,185 | -0.48(-1.78%) |
Apr 21, 2021 | 26.92 | 27.59 | 26.92 | 27.03 | 1,902,097 | +0.03(+0.11%) |
Apr 20, 2021 | 27.11 | 27.13 | 26.75 | 27.00 | 1,407,268 | +0.14(+0.52%) |
Apr 19, 2021 | 27.13 | 27.40 | 26.78 | 26.86 | 1,593,754 | -0.14(-0.52%) |
Apr 16, 2021 | 26.90 | 27.26 | 26.68 | 27.00 | 1,534,200 | +0.26(+0.97%) |
Apr 15, 2021 | 26.57 | 26.90 | 26.28 | 26.74 | 1,702,340 | +0.32(+1.21%) |
Apr 14, 2021 | 27.29 | 27.40 | 26.36 | 26.42 | 2,464,679 | -0.84(-3.08%) |
Apr 13, 2021 | 27.40 | 27.91 | 27.20 | 27.26 | 3,659,209 | -0.01(-0.04%) |
Apr 12, 2021 | 26.98 | 27.52 | 26.63 | 27.27 | 2,734,724 | +1.17(+4.48%) |
Apr 09, 2021 | 25.90 | 26.16 | 25.60 | 26.10 | 1,951,200 | +0.12(+0.46%) |
Apr 08, 2021 | 26.48 | 26.55 | 25.75 | 25.98 | 2,495,700 | -0.55(-2.07%) |
Apr 07, 2021 | 26.58 | 26.86 | 26.18 | 26.53 | 1,636,107 | +0.04(+0.15%) |
Apr 06, 2021 | 26.77 | 26.85 | 26.36 | 26.49 | 2,467,306 | -0.25(-0.93%) |
Apr 05, 2021 | 26.53 | 27.01 | 26.24 | 26.74 | 2,299,538 | +0.32(+1.21%) |
Apr 01, 2021 | 26.64 | 26.91 | 25.99 | 26.42 | 3,195,900 | -0.20(-0.75%) |
Mar 31, 2021 | 27.86 | 28.03 | 26.47 | 26.62 | 3,855,038 | -1.51(-5.37%) |
Mar 30, 2021 | 27.77 | 28.63 | 27.44 | 28.13 | 5,052,099 | +0.13(+0.46%) |
Mar 29, 2021 | 27.90 | 28.51 | 27.80 | 28.00 | 4,536,863 | +0.04(+0.14%) |
Mar 26, 2021 | 26.34 | 28.01 | 26.05 | 27.96 | 3,876,700 | +1.66(+6.31%) |
Mar 25, 2021 | 25.20 | 26.37 | 25.11 | 26.30 | 4,359,509 | +1.02(+4.03%) |
Mar 24, 2021 | 25.72 | 25.87 | 25.09 | 25.28 | 2,169,518 | -0.59(-2.28%) |
Mar 23, 2021 | 25.18 | 26.43 | 24.91 | 25.87 | 3,378,338 | +0.69(+2.74%) |
Mar 22, 2021 | 23.90 | 25.30 | 23.89 | 25.18 | 2,290,240 | +1.15(+4.79%) |
Mar 19, 2021 | 24.22 | 24.69 | 24.02 | 24.03 | 2,764,900 | -0.02(-0.08%) |
Mar 18, 2021 | 24.14 | 24.49 | 23.87 | 24.05 | 2,328,881 | -0.20(-0.82%) |
Mar 17, 2021 | 24.30 | 24.52 | 23.83 | 24.25 | 2,130,048 | -0.17(-0.70%) |
Mar 16, 2021 | 24.85 | 25.00 | 24.21 | 24.42 | 2,344,051 | -0.39(-1.57%) |
Mar 15, 2021 | 24.68 | 25.15 | 24.35 | 24.81 | 2,388,274 | +0.38(+1.56%) |
Mar 12, 2021 | 24.35 | 24.68 | 24.11 | 24.43 | 1,870,900 | +0.08(+0.33%) |
Mar 11, 2021 | 24.02 | 24.47 | 23.83 | 24.35 | 2,681,389 | +0.25(+1.04%) |
Mar 10, 2021 | 23.16 | 24.17 | 22.95 | 24.10 | 3,401,331 | +0.87(+3.75%) |
Mar 09, 2021 | 23.93 | 24.00 | 23.17 | 23.23 | 2,464,992 | -0.63(-2.64%) |
Mar 08, 2021 | 23.72 | 24.10 | 23.58 | 23.86 | 2,655,229 | +0.24(+1.02%) |
Mar 05, 2021 | 23.96 | 24.19 | 23.46 | 23.62 | 3,025,100 | -0.46(-1.91%) |
Mar 04, 2021 | 23.34 | 24.09 | 23.09 | 24.08 | 3,817,807 | +1.08(+4.70%) |
Mar 03, 2021 | 21.68 | 23.10 | 21.40 | 23.00 | 4,092,929 | +1.23(+5.65%) |
Mar 02, 2021 | 21.82 | 22.05 | 21.61 | 21.77 | 3,734,189 | -0.01(-0.05%) |
Mar 01, 2021 | 21.54 | 22.06 | 21.40 | 21.78 | 2,405,092 | +0.67(+3.17%) |
Feb 26, 2021 | 22.42 | 23.10 | 20.95 | 21.11 | 4,470,500 | +0.59(+2.88%) |
Feb 25, 2021 | 21.56 | 21.79 | 20.52 | 20.52 | 2,617,409 | -0.96(-4.47%) |
Feb 24, 2021 | 21.98 | 22.02 | 21.06 | 21.48 | 2,486,505 | -0.33(-1.51%) |
Feb 23, 2021 | 21.51 | 21.89 | 21.10 | 21.81 | 3,019,846 | +0.18(+0.86%) |
Feb 22, 2021 | 21.85 | 22.01 | 21.49 | 21.62 | 1,392,302 | -0.25(-1.17%) |
Feb 19, 2021 | 21.71 | 22.17 | 21.65 | 21.88 | 3,824,900 | +0.20(+0.90%) |
Feb 18, 2021 | 21.19 | 21.82 | 21.14 | 21.68 | 1,602,483 | -0.05(-0.25%) |
Feb 17, 2021 | 21.61 | 21.89 | 21.51 | 21.74 | 1,589,642 | -0.05(-0.23%) |
Feb 16, 2021 | 22.28 | 22.28 | 21.66 | 21.79 | 1,800,238 | -0.18(-0.82%) |
Feb 12, 2021 | 22.45 | 22.45 | 21.86 | 21.97 | 1,739,200 | -0.48(-2.14%) |
Feb 11, 2021 | 22.39 | 22.61 | 22.32 | 22.45 | 1,483,371 | -0.14(-0.62%) |
Feb 10, 2021 | 22.99 | 23.13 | 22.25 | 22.59 | 1,640,365 | -0.29(-1.27%) |
Feb 09, 2021 | 22.59 | 23.24 | 22.54 | 22.88 | 2,561,461 | +0.35(+1.55%) |
Feb 08, 2021 | 22.28 | 22.65 | 22.17 | 22.53 | 1,982,312 | +0.22(+0.99%) |
Feb 05, 2021 | 22.27 | 22.43 | 22.05 | 22.31 | 1,573,300 | +0.07(+0.31%) |
Feb 04, 2021 | 21.99 | 22.26 | 21.60 | 22.24 | 1,973,405 | +0.30(+1.37%) |
Feb 03, 2021 | 21.55 | 22.07 | 21.15 | 21.94 | 2,285,579 | +0.33(+1.53%) |
Feb 02, 2021 | 22.27 | 22.27 | 21.29 | 21.61 | 2,834,931 | -0.66(-2.94%) |
Feb 01, 2021 | 22.75 | 22.85 | 22.10 | 22.27 | 2,999,095 | -0.38(-1.70%) |
Jan 29, 2021 | 22.62 | 23.24 | 22.51 | 22.65 | 3,432,400 | +0.09(+0.40%) |
Jan 28, 2021 | 24.21 | 24.60 | 22.43 | 22.56 | 4,132,260 | -2.05(-8.33%) |
Jan 27, 2021 | 23.54 | 25.67 | 23.48 | 24.61 | 4,987,858 | +0.70(+2.93%) |
Jan 26, 2021 | 22.35 | 23.97 | 22.34 | 23.91 | 4,894,671 | +1.64(+7.36%) |
Jan 25, 2021 | 21.57 | 22.98 | 21.50 | 22.27 | 3,534,402 | +0.86(+4.02%) |
Jan 22, 2021 | 21.12 | 21.45 | 20.91 | 21.41 | 1,844,900 | +0.32(+1.52%) |
Jan 21, 2021 | 20.89 | 21.20 | 20.57 | 21.09 | 3,011,080 | +0.09(+0.40%) |
Jan 20, 2021 | 21.23 | 21.24 | 20.39 | 21.00 | 3,475,255 | -0.19(-0.87%) |
Jan 19, 2021 | 21.02 | 21.57 | 20.54 | 21.19 | 3,259,268 | +0.27(+1.29%) |
Jan 15, 2021 | 20.50 | 20.97 | 20.37 | 20.92 | 2,727,700 | +0.45(+2.20%) |
Jan 14, 2021 | 20.32 | 20.71 | 20.19 | 20.47 | 1,941,171 | +0.28(+1.39%) |
Jan 13, 2021 | 19.68 | 20.59 | 19.55 | 20.19 | 4,717,763 | +0.50(+2.54%) |
Jan 12, 2021 | 19.62 | 19.93 | 19.48 | 19.69 | 1,918,203 | +0.21(+1.08%) |
Jan 11, 2021 | 19.30 | 19.69 | 19.28 | 19.48 | 1,983,596 | +0.06(+0.31%) |
Jan 08, 2021 | 19.60 | 19.61 | 19.13 | 19.42 | 3,053,300 | -0.21(-1.07%) |
Jan 07, 2021 | 20.24 | 20.34 | 19.51 | 19.63 | 3,703,217 | -0.63(-3.11%) |
Jan 06, 2021 | 20.25 | 20.86 | 20.00 | 20.26 | 2,322,867 | +0.09(+0.42%) |
Jan 05, 2021 | 20.30 | 20.79 | 20.12 | 20.18 | 2,713,992 | -0.05(-0.27%) |
Jan 04, 2021 | 20.20 | 20.45 | 20.02 | 20.23 | 3,319,980 | +0.13(+0.65%) |
Dec 31, 2020 | 20.10 | 20.10 | 20.10 | 1,952,422 | -0.02(-0.10%) | |
Dec 30, 2020 | 20.40 | 20.67 | 20.11 | 20.12 | 1,952,422 | -0.41(-2.00%) |
Dec 29, 2020 | 20.64 | 20.91 | 20.24 | 20.53 | 1,848,412 | -0.04(-0.19%) |
Dec 28, 2020 | 20.50 | 20.63 | 20.13 | 20.57 | 1,928,663 | +0.28(+1.38%) |
Dec 24, 2020 | 20.48 | 20.48 | 20.14 | 20.29 | 1,043,300 | -0.18(-0.88%) |
Dec 23, 2020 | 20.23 | 20.68 | 20.20 | 20.47 | 900,351 | +0.26(+1.29%) |
Dec 22, 2020 | 20.14 | 20.25 | 19.99 | 20.21 | 1,054,663 | +0.08(+0.40%) |
Dec 21, 2020 | 20.26 | 20.35 | 19.92 | 20.13 | 1,949,719 | -0.41(-2.00%) |
Dec 18, 2020 | 20.39 | 20.65 | 20.29 | 20.54 | 3,007,700 | +0.21(+1.03%) |
Dec 17, 2020 | 19.99 | 20.33 | 19.89 | 20.33 | 2,169,262 | +0.39(+1.96%) |
Dec 16, 2020 | 19.88 | 20.17 | 19.80 | 19.94 | 1,772,217 | +0.14(+0.71%) |
Dec 15, 2020 | 19.46 | 19.89 | 19.18 | 19.80 | 2,199,461 | +0.36(+1.85%) |
Dec 14, 2020 | 19.84 | 19.97 | 19.44 | 19.44 | 1,407,052 | -0.25(-1.27%) |
Dec 11, 2020 | 20.10 | 20.34 | 19.52 | 19.69 | 2,589,500 | -0.41(-2.04%) |
Dec 10, 2020 | 19.78 | 20.12 | 19.32 | 20.10 | 2,542,671 | +0.07(+0.35%) |
Dec 09, 2020 | 20.28 | 20.32 | 19.80 | 20.03 | 1,985,023 | -0.07(-0.35%) |
Dec 08, 2020 | 19.98 | 20.16 | 19.68 | 20.10 | 1,877,212 | +0.17(+0.85%) |
Dec 07, 2020 | 19.90 | 20.36 | 19.82 | 19.93 | 2,340,324 | +0.04(+0.20%) |
Dec 04, 2020 | 20.08 | 20.20 | 19.54 | 19.89 | 2,906,400 | -0.12(-0.60%) |
Dec 03, 2020 | 20.73 | 20.73 | 19.97 | 20.01 | 2,762,826 | -0.71(-3.43%) |
Dec 02, 2020 | 21.11 | 21.18 | 20.31 | 20.72 | 2,455,080 | -0.56(-2.63%) |
Dec 01, 2020 | 21.21 | 21.51 | 20.90 | 21.28 | 2,643,037 | +0.11(+0.52%) |
Nov 30, 2020 | 20.83 | 21.50 | 20.74 | 21.17 | 4,491,082 | +0.58(+2.82%) |
Nov 27, 2020 | 20.59 | 20.88 | 20.52 | 20.59 | 1,596,200 | +0.29(+1.43%) |
Nov 25, 2020 | 20.73 | 20.89 | 20.27 | 20.30 | 2,425,600 | -0.48(-2.31%) |
Nov 24, 2020 | 20.99 | 21.26 | 20.63 | 20.78 | 2,807,552 | -0.05(-0.24%) |
Nov 23, 2020 | 20.20 | 20.95 | 20.07 | 20.83 | 2,478,200 | +0.79(+3.97%) |
Nov 20, 2020 | 20.43 | 20.47 | 19.72 | 20.04 | 2,681,300 | -0.25(-1.21%) |
Nov 19, 2020 | 19.80 | 20.47 | 19.80 | 20.28 | 1,993,133 | +0.55(+2.79%) |
Nov 18, 2020 | 20.35 | 20.42 | 19.71 | 19.73 | 1,648,613 | -0.59(-2.90%) |
Nov 17, 2020 | 20.41 | 20.73 | 20.11 | 20.32 | 2,370,287 | -0.03(-0.15%) |
Nov 16, 2020 | 20.53 | 20.60 | 20.19 | 20.35 | 1,942,323 | -0.06(-0.29%) |
Nov 13, 2020 | 20.32 | 20.46 | 19.96 | 20.41 | 1,826,800 | +0.18(+0.89%) |
Nov 12, 2020 | 20.18 | 20.37 | 20.01 | 20.23 | 2,056,399 | +0.07(+0.35%) |
Nov 11, 2020 | 20.09 | 20.19 | 19.66 | 20.16 | 1,994,148 | +0.15(+0.75%) |
Nov 10, 2020 | 19.55 | 20.33 | 19.09 | 20.01 | 2,788,807 | +0.45(+2.30%) |
Nov 09, 2020 | 20.46 | 20.77 | 19.54 | 19.56 | 5,204,557 | -0.76(-3.72%) |
Nov 06, 2020 | 20.31 | 20.43 | 20.19 | 20.32 | 2,192,300 | +0.07(+0.32%) |
Nov 05, 2020 | 19.88 | 20.27 | 19.71 | 20.25 | 1,979,019 | +0.44(+2.22%) |
Nov 04, 2020 | 19.68 | 20.11 | 19.68 | 19.81 | 2,927,796 | +0.01(+0.05%) |
Nov 03, 2020 | 18.93 | 19.85 | 18.93 | 19.80 | 6,146,902 | +1.21(+6.51%) |
Nov 02, 2020 | 19.27 | 19.27 | 18.21 | 18.59 | 3,582,601 | -0.46(-2.41%) |
Oct 30, 2020 | 19.43 | 19.87 | 18.89 | 19.05 | 2,743,800 | -0.43(-2.21%) |
Oct 29, 2020 | 20.00 | 20.10 | 18.98 | 19.48 | 5,630,302 | -0.85(-4.18%) |
Oct 28, 2020 | 20.25 | 20.60 | 20.16 | 20.33 | 3,224,945 | -0.07(-0.34%) |
Oct 27, 2020 | 20.71 | 20.92 | 20.33 | 20.40 | 2,134,265 | -0.42(-2.02%) |
Oct 26, 2020 | 20.77 | 21.16 | 20.53 | 20.82 | 2,856,776 | +0.15(+0.73%) |
Oct 23, 2020 | 20.87 | 20.98 | 20.52 | 20.67 | 2,237,700 | -0.18(-0.86%) |
Oct 22, 2020 | 21.33 | 21.33 | 20.51 | 20.85 | 3,200,476 | -0.56(-2.62%) |
Oct 21, 2020 | 21.12 | 21.56 | 20.87 | 21.41 | 1,632,258 | +0.09(+0.42%) |
Oct 20, 2020 | 21.29 | 21.52 | 21.11 | 21.32 | 1,652,113 | -0.07(-0.33%) |
Oct 19, 2020 | 21.98 | 22.05 | 21.31 | 21.39 | 1,808,636 | -0.49(-2.24%) |
Oct 16, 2020 | 21.89 | 22.08 | 21.83 | 21.88 | 1,170,100 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 21.83 | 21.39 | 21.80 | 1,173,839 | +0.14(+0.65%) |
Oct 14, 2020 | 21.80 | 21.96 | 21.32 | 21.66 | 2,130,477 | -0.25(-1.14%) |
Oct 13, 2020 | 21.61 | 21.93 | 21.50 | 21.91 | 1,306,279 | +0.34(+1.58%) |
Oct 12, 2020 | 21.87 | 22.09 | 21.52 | 21.57 | 1,524,098 | -0.22(-1.01%) |
Oct 09, 2020 | 21.35 | 21.86 | 21.35 | 21.79 | 1,268,000 | +0.50(+2.35%) |
Oct 08, 2020 | 21.36 | 21.36 | 20.93 | 21.29 | 1,172,459 | +0.12(+0.57%) |
Oct 07, 2020 | 21.11 | 21.47 | 21.11 | 21.17 | 1,108,012 | +0.08(+0.38%) |
Oct 06, 2020 | 21.40 | 21.70 | 21.06 | 21.09 | 1,480,133 | -0.25(-1.17%) |
Oct 05, 2020 | 20.86 | 21.38 | 20.82 | 21.34 | 1,985,190 | +0.65(+3.14%) |
Oct 02, 2020 | 20.78 | 21.04 | 20.49 | 20.69 | 1,870,800 | -0.47(-2.22%) |
Oct 01, 2020 | 20.96 | 21.23 | 20.67 | 21.16 | 1,258,183 | +0.23(+1.10%) |
Sep 30, 2020 | 21.26 | 21.27 | 20.75 | 20.93 | 2,373,783 | -0.19(-0.90%) |
Sep 29, 2020 | 21.18 | 21.35 | 20.80 | 21.12 | 2,330,203 | -0.06(-0.28%) |
Sep 28, 2020 | 21.09 | 21.28 | 20.62 | 21.18 | 2,014,156 | +0.21(+1.00%) |
Sep 25, 2020 | 20.80 | 21.03 | 20.61 | 20.97 | 1,738,200 | +0.02(+0.10%) |
Sep 24, 2020 | 20.56 | 20.97 | 20.15 | 20.95 | 1,853,725 | +0.31(+1.50%) |
Sep 23, 2020 | 20.83 | 20.99 | 20.59 | 20.64 | 2,033,678 | -0.05(-0.24%) |
Sep 22, 2020 | 20.79 | 20.93 | 20.47 | 20.69 | 2,412,188 | +0.08(+0.39%) |
Sep 21, 2020 | 20.65 | 21.02 | 20.47 | 20.61 | 2,244,553 | -0.06(-0.29%) |
Sep 18, 2020 | 21.28 | 21.33 | 20.40 | 20.67 | 2,677,400 | -0.45(-2.13%) |
Sep 17, 2020 | 20.14 | 21.35 | 20.12 | 21.12 | 3,060,645 | +0.81(+3.99%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.29 | 20.31 | 1,917,520 | -0.30(-1.46%) |
Sep 15, 2020 | 21.14 | 21.26 | 20.50 | 20.61 | 2,185,863 | -0.46(-2.18%) |
Sep 14, 2020 | 21.49 | 21.68 | 20.88 | 21.07 | 1,897,322 | -0.55(-2.54%) |
Sep 11, 2020 | 21.49 | 21.98 | 21.16 | 21.62 | 2,271,400 | +0.24(+1.12%) |
Sep 10, 2020 | 22.24 | 22.37 | 21.31 | 21.38 | 1,907,139 | -0.80(-3.61%) |
Sep 09, 2020 | 21.99 | 22.40 | 21.81 | 22.18 | 2,071,299 | +0.36(+1.65%) |
Sep 08, 2020 | 22.43 | 22.62 | 21.80 | 21.82 | 2,578,917 | -0.82(-3.62%) |
Sep 04, 2020 | 23.27 | 23.27 | 22.12 | 22.64 | 2,308,100 | -0.55(-2.37%) |
Sep 03, 2020 | 23.83 | 24.29 | 23.13 | 23.19 | 3,147,512 | -0.77(-3.21%) |
Sep 02, 2020 | 23.62 | 23.99 | 23.01 | 23.96 | 2,556,893 | +0.46(+1.96%) |
Sep 01, 2020 | 23.40 | 23.59 | 23.17 | 23.50 | 1,761,316 | +0.15(+0.64%) |
Aug 31, 2020 | 23.86 | 23.92 | 23.09 | 23.35 | 3,670,034 | -0.61(-2.55%) |
Aug 28, 2020 | 24.62 | 24.79 | 23.63 | 23.96 | 2,644,600 | -0.59(-2.40%) |
Aug 27, 2020 | 24.35 | 24.60 | 24.12 | 24.55 | 2,249,642 | +0.25(+1.03%) |
Aug 26, 2020 | 24.14 | 24.35 | 23.89 | 24.30 | 1,147,939 | -0.01(-0.04%) |
Aug 25, 2020 | 23.98 | 24.35 | 23.68 | 24.31 | 1,501,356 | +0.33(+1.38%) |
Aug 24, 2020 | 23.44 | 24.02 | 23.26 | 23.98 | 2,323,237 | +0.50(+2.13%) |
Aug 21, 2020 | 24.31 | 24.37 | 23.26 | 23.48 | 2,962,400 | -0.84(-3.45%) |
Aug 20, 2020 | 24.17 | 24.70 | 24.17 | 24.32 | 1,753,459 | +0.13(+0.54%) |
Aug 19, 2020 | 24.10 | 24.49 | 24.04 | 24.19 | 1,248,536 | +0.06(+0.25%) |
Aug 18, 2020 | 24.32 | 24.51 | 23.96 | 24.13 | 2,244,471 | -0.22(-0.90%) |
Aug 17, 2020 | 24.60 | 24.89 | 24.34 | 24.35 | 1,369,543 | -0.15(-0.61%) |
Aug 14, 2020 | 24.23 | 24.66 | 23.89 | 24.50 | 1,540,300 | +0.03(+0.12%) |
Aug 13, 2020 | 24.12 | 24.58 | 23.82 | 24.47 | 2,023,938 | +0.61(+2.56%) |
Aug 12, 2020 | 23.80 | 24.06 | 23.69 | 23.86 | 2,179,893 | +0.31(+1.32%) |
Aug 11, 2020 | 24.77 | 24.77 | 23.55 | 23.55 | 2,615,464 | -1.22(-4.93%) |
Aug 10, 2020 | 25.11 | 25.23 | 24.50 | 24.77 | 1,846,477 | -0.26(-1.04%) |
Aug 07, 2020 | 24.41 | 25.39 | 24.36 | 25.03 | 2,174,700 | +0.37(+1.50%) |
Aug 06, 2020 | 25.00 | 25.33 | 24.60 | 24.66 | 1,927,825 | -0.22(-0.88%) |
Aug 05, 2020 | 25.28 | 25.39 | 24.77 | 24.88 | 2,107,148 | -0.40(-1.58%) |
Aug 04, 2020 | 25.33 | 25.82 | 25.11 | 25.28 | 2,882,502 | +0.04(+0.16%) |