Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.92 | 35.38 | 33.92 | 34.87 | 1,261,677 | +1.28(+3.81%) |
May 27, 2021 | 34.25 | 34.47 | 33.10 | 33.59 | 2,388,883 | -0.77(-2.24%) |
May 26, 2021 | 33.92 | 34.66 | 33.36 | 34.36 | 1,132,162 | +0.83(+2.48%) |
May 25, 2021 | 34.75 | 35.44 | 33.28 | 33.53 | 2,026,259 | -0.19(-0.56%) |
May 24, 2021 | 34.07 | 34.19 | 33.00 | 33.72 | 1,074,444 | +0.52(+1.57%) |
May 21, 2021 | 33.30 | 33.83 | 32.81 | 33.20 | 1,892,299 | +0.70(+2.15%) |
May 20, 2021 | 32.60 | 33.63 | 32.30 | 32.50 | 1,434,964 | -0.02(-0.08%) |
May 19, 2021 | 33.37 | 33.77 | 32.38 | 32.52 | 1,139,857 | -1.48(-4.37%) |
May 18, 2021 | 34.25 | 35.90 | 33.17 | 34.01 | 1,491,226 | +0.16(+0.47%) |
May 17, 2021 | 33.68 | 34.26 | 33.20 | 33.85 | 1,048,948 | -0.41(-1.20%) |
May 14, 2021 | 34.30 | 34.98 | 33.53 | 34.26 | 1,591,905 | +0.02(+0.06%) |
May 13, 2021 | 36.60 | 36.80 | 33.35 | 34.24 | 2,002,266 | -2.09(-5.75%) |
May 12, 2021 | 37.01 | 37.60 | 36.17 | 36.33 | 1,828,477 | -1.19(-3.17%) |
May 11, 2021 | 35.95 | 38.69 | 35.56 | 37.52 | 1,831,814 | -0.38(-1.00%) |
May 10, 2021 | 39.12 | 39.48 | 37.69 | 37.90 | 1,482,563 | -2.30(-5.72%) |
May 07, 2021 | 40.33 | 40.94 | 39.82 | 40.20 | 1,030,872 | +0.35(+0.88%) |
May 06, 2021 | 41.05 | 41.29 | 37.40 | 39.85 | 1,971,466 | -1.63(-3.93%) |
May 05, 2021 | 41.24 | 42.31 | 40.66 | 41.48 | 910,234 | +0.51(+1.24%) |
May 04, 2021 | 42.75 | 42.98 | 40.50 | 40.97 | 1,360,733 | -2.34(-5.40%) |
May 03, 2021 | 45.25 | 45.50 | 43.24 | 43.31 | 1,247,488 | -1.40(-3.13%) |
Apr 30, 2021 | 43.59 | 45.28 | 43.40 | 44.71 | 1,615,700 | +1.69(+3.93%) |
Apr 29, 2021 | 43.77 | 43.98 | 42.54 | 43.02 | 759,579 | -0.59(-1.35%) |
Apr 28, 2021 | 42.57 | 44.00 | 42.11 | 43.61 | 736,383 | +0.82(+1.92%) |
Apr 27, 2021 | 44.65 | 44.94 | 42.33 | 42.79 | 2,279,709 | -1.64(-3.69%) |
Apr 26, 2021 | 42.86 | 44.85 | 42.12 | 44.43 | 1,650,241 | +2.02(+4.76%) |
Apr 23, 2021 | 41.61 | 43.00 | 41.17 | 42.41 | 1,331,800 | +1.32(+3.21%) |
Apr 22, 2021 | 41.02 | 42.13 | 40.15 | 41.09 | 1,187,667 | +0.37(+0.91%) |
Apr 21, 2021 | 38.99 | 40.89 | 38.72 | 40.72 | 1,965,717 | +0.76(+1.90%) |
Apr 20, 2021 | 41.96 | 42.61 | 39.65 | 39.96 | 2,409,809 | -2.85(-6.66%) |
Apr 19, 2021 | 45.01 | 45.36 | 42.21 | 42.81 | 1,826,559 | -1.97(-4.40%) |
Apr 16, 2021 | 47.90 | 49.39 | 44.39 | 44.78 | 3,970,200 | -1.05(-2.29%) |
Apr 15, 2021 | 45.15 | 46.00 | 44.66 | 45.83 | 1,523,013 | +1.26(+2.83%) |
Apr 14, 2021 | 44.56 | 46.40 | 44.52 | 44.57 | 1,005,218 | -0.08(-0.18%) |
Apr 13, 2021 | 44.37 | 44.98 | 43.20 | 44.65 | 638,578 | +0.75(+1.71%) |
Apr 12, 2021 | 44.80 | 44.80 | 43.29 | 43.90 | 744,789 | -0.89(-1.99%) |
Apr 09, 2021 | 46.73 | 46.73 | 44.40 | 44.79 | 866,500 | -1.91(-4.09%) |
Apr 08, 2021 | 46.17 | 47.36 | 46.00 | 46.70 | 634,491 | +0.57(+1.24%) |
Apr 07, 2021 | 46.76 | 47.09 | 45.72 | 46.13 | 1,166,975 | -0.60(-1.28%) |
Apr 06, 2021 | 47.83 | 48.51 | 46.72 | 46.73 | 1,498,358 | -1.14(-2.38%) |
Apr 05, 2021 | 49.87 | 49.88 | 47.24 | 47.87 | 1,406,475 | -1.09(-2.23%) |
Apr 01, 2021 | 48.93 | 50.00 | 48.44 | 48.96 | 1,422,100 | +0.76(+1.58%) |
Mar 31, 2021 | 45.38 | 48.61 | 45.20 | 48.20 | 3,299,028 | +2.92(+6.45%) |
Mar 30, 2021 | 43.00 | 46.00 | 42.31 | 45.28 | 1,062,261 | +2.18(+5.06%) |
Mar 29, 2021 | 45.41 | 45.67 | 42.68 | 43.10 | 1,048,671 | -3.00(-6.51%) |
Mar 26, 2021 | 46.79 | 46.95 | 43.73 | 46.10 | 1,084,900 | -0.54(-1.16%) |
Mar 25, 2021 | 44.35 | 46.74 | 43.82 | 46.64 | 1,392,432 | +1.28(+2.82%) |
Mar 24, 2021 | 48.73 | 48.73 | 45.24 | 45.36 | 1,663,919 | -2.99(-6.18%) |
Mar 23, 2021 | 49.85 | 50.48 | 48.17 | 48.35 | 1,316,329 | -1.85(-3.69%) |
Mar 22, 2021 | 48.97 | 51.30 | 48.33 | 50.20 | 2,036,068 | +1.10(+2.23%) |
Mar 19, 2021 | 46.48 | 49.47 | 46.33 | 49.10 | 3,638,000 | +3.06(+6.66%) |
Mar 18, 2021 | 47.61 | 48.75 | 46.01 | 46.04 | 836,407 | -2.17(-4.50%) |
Mar 17, 2021 | 46.39 | 48.81 | 45.75 | 48.21 | 846,190 | +1.11(+2.36%) |
Mar 16, 2021 | 48.20 | 48.72 | 46.42 | 47.10 | 1,063,141 | -1.00(-2.08%) |
Mar 15, 2021 | 49.76 | 50.50 | 47.68 | 48.10 | 1,175,416 | -1.73(-3.47%) |
Mar 12, 2021 | 49.58 | 49.99 | 47.25 | 49.83 | 1,163,700 | -0.46(-0.91%) |
Mar 11, 2021 | 47.31 | 50.67 | 47.00 | 50.29 | 1,585,292 | +3.65(+7.83%) |
Mar 10, 2021 | 44.80 | 47.41 | 44.50 | 46.64 | 1,088,281 | +1.59(+3.53%) |
Mar 09, 2021 | 42.30 | 45.76 | 42.30 | 45.05 | 1,626,434 | +3.34(+8.01%) |
Mar 08, 2021 | 43.42 | 44.61 | 41.47 | 41.71 | 1,334,658 | -1.57(-3.63%) |
Mar 05, 2021 | 41.90 | 43.33 | 38.45 | 43.28 | 2,138,600 | +1.67(+4.01%) |
Mar 04, 2021 | 42.95 | 43.97 | 40.83 | 41.61 | 1,839,688 | -1.12(-2.62%) |
Mar 03, 2021 | 44.60 | 45.19 | 42.53 | 42.73 | 1,531,891 | -2.13(-4.75%) |
Mar 02, 2021 | 44.91 | 46.26 | 44.53 | 44.86 | 1,283,705 | -0.14(-0.31%) |
Mar 01, 2021 | 44.41 | 45.34 | 43.96 | 45.00 | 930,019 | +1.23(+2.81%) |
Feb 26, 2021 | 44.23 | 44.82 | 42.42 | 43.77 | 1,201,500 | +0.27(+0.62%) |
Feb 25, 2021 | 44.65 | 45.73 | 42.90 | 43.50 | 1,073,269 | -1.58(-3.50%) |
Feb 24, 2021 | 44.71 | 46.21 | 44.28 | 45.08 | 864,407 | +0.35(+0.78%) |
Feb 23, 2021 | 43.77 | 45.80 | 43.04 | 44.73 | 1,609,713 | -0.09(-0.20%) |
Feb 22, 2021 | 46.96 | 48.02 | 44.65 | 44.82 | 1,292,773 | -2.46(-5.20%) |
Feb 19, 2021 | 46.50 | 48.25 | 46.36 | 47.28 | 1,000,100 | +1.15(+2.49%) |
Feb 18, 2021 | 45.59 | 46.99 | 45.10 | 46.13 | 1,126,786 | +0.24(+0.52%) |
Feb 17, 2021 | 46.53 | 46.65 | 44.31 | 45.89 | 1,591,649 | -0.92(-1.97%) |
Feb 16, 2021 | 48.60 | 48.88 | 46.73 | 46.81 | 1,588,574 | -1.14(-2.38%) |
Feb 12, 2021 | 48.50 | 50.30 | 47.79 | 47.95 | 1,388,300 | -0.86(-1.76%) |
Feb 11, 2021 | 50.27 | 50.92 | 48.55 | 48.81 | 879,231 | -0.64(-1.29%) |
Feb 10, 2021 | 51.50 | 52.00 | 49.03 | 49.45 | 1,465,770 | -2.02(-3.92%) |
Feb 09, 2021 | 52.38 | 53.07 | 51.10 | 51.47 | 1,871,954 | -0.96(-1.83%) |
Feb 08, 2021 | 56.25 | 56.50 | 51.71 | 52.43 | 2,837,443 | -1.87(-3.44%) |
Feb 05, 2021 | 50.94 | 54.87 | 49.40 | 54.30 | 3,924,600 | +5.77(+11.89%) |
Feb 04, 2021 | 48.87 | 49.28 | 47.70 | 48.53 | 1,126,475 | +0.06(+0.12%) |
Feb 03, 2021 | 49.00 | 49.41 | 47.39 | 48.47 | 943,434 | -0.43(-0.88%) |
Feb 02, 2021 | 49.44 | 49.96 | 48.83 | 48.90 | 1,048,954 | +0.43(+0.89%) |
Feb 01, 2021 | 49.07 | 49.07 | 47.62 | 48.47 | 1,152,403 | +0.20(+0.41%) |
Jan 29, 2021 | 47.66 | 48.90 | 46.52 | 48.27 | 1,191,000 | +0.22(+0.46%) |
Jan 28, 2021 | 46.81 | 49.46 | 46.50 | 48.05 | 1,375,897 | +1.64(+3.53%) |
Jan 27, 2021 | 48.50 | 49.81 | 46.28 | 46.41 | 1,642,579 | -3.60(-7.20%) |
Jan 26, 2021 | 50.28 | 51.40 | 49.50 | 50.01 | 1,813,663 | -0.24(-0.48%) |
Jan 25, 2021 | 49.81 | 50.26 | 48.59 | 50.25 | 925,542 | +0.83(+1.68%) |
Jan 22, 2021 | 47.09 | 49.53 | 46.79 | 49.42 | 1,384,700 | +1.90(+4.00%) |
Jan 21, 2021 | 50.45 | 50.49 | 47.20 | 47.52 | 1,648,392 | -2.66(-5.30%) |
Jan 20, 2021 | 51.01 | 51.24 | 49.35 | 50.18 | 912,854 | -0.01(-0.02%) |
Jan 19, 2021 | 50.81 | 51.35 | 49.14 | 50.19 | 1,613,643 | +0.57(+1.15%) |
Jan 15, 2021 | 51.03 | 51.54 | 48.56 | 49.62 | 1,810,800 | -1.57(-3.07%) |
Jan 14, 2021 | 53.12 | 53.80 | 51.06 | 51.19 | 1,606,820 | -1.90(-3.58%) |
Jan 13, 2021 | 52.01 | 56.74 | 51.96 | 53.09 | 3,225,856 | +0.64(+1.22%) |
Jan 12, 2021 | 52.50 | 53.44 | 52.06 | 52.45 | 1,055,254 | -0.06(-0.11%) |
Jan 11, 2021 | 52.50 | 53.50 | 51.31 | 52.51 | 1,227,688 | -1.49(-2.76%) |
Jan 08, 2021 | 55.11 | 55.70 | 52.40 | 54.00 | 1,656,700 | +0.31(+0.58%) |
Jan 07, 2021 | 52.22 | 53.77 | 51.70 | 53.69 | 1,242,609 | +1.33(+2.54%) |
Jan 06, 2021 | 50.87 | 53.84 | 50.33 | 52.36 | 2,361,526 | +1.36(+2.67%) |
Jan 05, 2021 | 50.98 | 51.81 | 50.20 | 51.00 | 1,780,471 | +0.00(+0.00%) |
Jan 04, 2021 | 51.16 | 52.41 | 50.35 | 51.00 | 2,030,161 | -1.02(-1.96%) |
Dec 31, 2020 | 52.02 | 52.02 | 52.02 | 877,501 | -0.87(-1.64%) | |
Dec 30, 2020 | 51.62 | 54.27 | 51.62 | 52.89 | 877,501 | +1.46(+2.84%) |
Dec 29, 2020 | 51.51 | 52.75 | 49.53 | 51.43 | 1,351,995 | -0.58(-1.12%) |
Dec 28, 2020 | 53.75 | 54.00 | 51.74 | 52.01 | 1,037,255 | -1.33(-2.49%) |
Dec 24, 2020 | 54.38 | 55.15 | 53.27 | 53.34 | 543,000 | -0.89(-1.64%) |
Dec 23, 2020 | 54.45 | 54.78 | 52.39 | 54.23 | 836,447 | -0.18(-0.33%) |
Dec 22, 2020 | 55.53 | 56.11 | 54.07 | 54.41 | 1,532,651 | -0.49(-0.89%) |
Dec 21, 2020 | 52.50 | 55.14 | 51.50 | 54.90 | 2,115,691 | +0.91(+1.69%) |
Dec 18, 2020 | 51.92 | 54.22 | 51.37 | 53.99 | 3,751,900 | +2.23(+4.31%) |
Dec 17, 2020 | 53.64 | 53.79 | 51.31 | 51.76 | 2,841,459 | -1.55(-2.91%) |
Dec 16, 2020 | 51.05 | 54.14 | 47.92 | 53.31 | 4,419,777 | +2.14(+4.18%) |
Dec 15, 2020 | 46.10 | 51.50 | 45.15 | 51.17 | 11,262,765 | +7.42(+16.96%) |
Dec 14, 2020 | 42.29 | 45.59 | 42.28 | 43.75 | 3,293,281 | +1.48(+3.50%) |
Dec 11, 2020 | 41.71 | 44.48 | 40.47 | 42.27 | 4,596,000 | +0.55(+1.32%) |
Dec 10, 2020 | 33.10 | 42.84 | 32.88 | 41.72 | 18,048,940 | +12.10(+40.85%) |
Dec 09, 2020 | 30.62 | 31.66 | 29.40 | 29.62 | 1,667,887 | -0.71(-2.34%) |
Dec 08, 2020 | 27.32 | 30.82 | 27.27 | 30.33 | 1,992,353 | +2.40(+8.59%) |
Dec 07, 2020 | 28.41 | 29.21 | 27.67 | 27.93 | 1,286,384 | -0.70(-2.44%) |
Dec 04, 2020 | 27.56 | 28.69 | 27.10 | 28.63 | 1,175,700 | +0.85(+3.06%) |
Dec 03, 2020 | 27.14 | 27.90 | 26.84 | 27.78 | 1,000,766 | +0.65(+2.40%) |
Dec 02, 2020 | 28.42 | 28.50 | 26.07 | 27.13 | 1,821,215 | -0.98(-3.49%) |
Dec 01, 2020 | 29.52 | 30.45 | 28.05 | 28.11 | 1,308,710 | -1.23(-4.19%) |
Nov 30, 2020 | 30.48 | 31.13 | 28.01 | 29.34 | 2,066,568 | -0.95(-3.14%) |
Nov 27, 2020 | 29.88 | 31.65 | 29.70 | 30.29 | 1,365,800 | +0.80(+2.71%) |
Nov 25, 2020 | 29.86 | 30.54 | 29.28 | 29.49 | 780,300 | -0.12(-0.41%) |
Nov 24, 2020 | 29.92 | 30.52 | 29.36 | 29.61 | 897,910 | -0.48(-1.60%) |
Nov 23, 2020 | 30.00 | 31.04 | 29.58 | 30.09 | 1,014,844 | +0.24(+0.80%) |
Nov 20, 2020 | 29.46 | 30.04 | 28.28 | 29.85 | 1,258,000 | +0.09(+0.30%) |
Nov 19, 2020 | 29.79 | 30.80 | 29.41 | 29.76 | 930,559 | -0.22(-0.73%) |
Nov 18, 2020 | 29.84 | 31.55 | 29.40 | 29.98 | 2,279,694 | +0.37(+1.25%) |
Nov 17, 2020 | 29.35 | 29.64 | 28.75 | 29.61 | 975,463 | +0.09(+0.30%) |
Nov 16, 2020 | 29.54 | 30.17 | 28.71 | 29.52 | 978,072 | +0.06(+0.20%) |
Nov 13, 2020 | 27.74 | 30.16 | 27.74 | 29.46 | 1,362,000 | +1.92(+6.97%) |
Nov 12, 2020 | 27.29 | 28.10 | 27.20 | 27.54 | 1,162,880 | +0.38(+1.40%) |
Nov 11, 2020 | 28.45 | 28.59 | 26.94 | 27.16 | 1,279,211 | -0.99(-3.52%) |
Nov 10, 2020 | 27.75 | 28.74 | 25.75 | 28.15 | 1,431,519 | -0.73(-2.53%) |
Nov 09, 2020 | 28.80 | 29.80 | 27.80 | 28.88 | 1,217,029 | +0.67(+2.38%) |
Nov 06, 2020 | 29.16 | 29.43 | 27.63 | 28.21 | 1,027,300 | -0.85(-2.92%) |
Nov 05, 2020 | 29.00 | 29.33 | 27.81 | 29.06 | 1,272,159 | +0.56(+1.96%) |
Nov 04, 2020 | 27.25 | 29.16 | 27.25 | 28.50 | 1,997,796 | +1.60(+5.95%) |
Nov 03, 2020 | 26.07 | 27.09 | 25.40 | 26.90 | 1,160,648 | +0.84(+3.22%) |
Nov 02, 2020 | 25.31 | 26.11 | 25.03 | 26.06 | 1,243,980 | +0.79(+3.13%) |
Oct 30, 2020 | 26.19 | 26.49 | 24.93 | 25.27 | 1,156,500 | -1.12(-4.24%) |
Oct 29, 2020 | 26.13 | 26.83 | 25.53 | 26.39 | 920,477 | +0.48(+1.85%) |
Oct 28, 2020 | 26.17 | 26.84 | 25.64 | 25.91 | 1,086,897 | -0.25(-0.96%) |
Oct 27, 2020 | 26.26 | 26.46 | 25.70 | 26.16 | 1,517,167 | +0.09(+0.35%) |
Oct 26, 2020 | 26.50 | 27.00 | 25.37 | 26.07 | 1,978,741 | -0.93(-3.44%) |
Oct 23, 2020 | 27.31 | 27.59 | 26.43 | 27.00 | 1,294,000 | -0.43(-1.57%) |
Oct 22, 2020 | 27.27 | 28.25 | 27.08 | 27.43 | 1,180,816 | +0.20(+0.73%) |
Oct 21, 2020 | 29.20 | 29.35 | 27.09 | 27.23 | 1,381,754 | -1.43(-4.99%) |
Oct 20, 2020 | 29.35 | 30.66 | 28.30 | 28.66 | 1,743,531 | -0.82(-2.78%) |
Oct 19, 2020 | 30.33 | 30.58 | 29.11 | 29.48 | 1,044,018 | -0.71(-2.35%) |
Oct 16, 2020 | 30.09 | 30.81 | 29.71 | 30.19 | 988,900 | +0.14(+0.47%) |
Oct 15, 2020 | 28.95 | 30.57 | 28.54 | 30.05 | 1,322,151 | +0.80(+2.74%) |
Oct 14, 2020 | 31.08 | 31.35 | 29.24 | 29.25 | 1,450,947 | -1.85(-5.95%) |
Oct 13, 2020 | 30.47 | 31.97 | 30.47 | 31.10 | 1,508,006 | +0.63(+2.07%) |
Oct 12, 2020 | 31.68 | 31.85 | 30.42 | 30.47 | 1,309,673 | -0.53(-1.71%) |
Oct 09, 2020 | 31.06 | 31.67 | 30.75 | 31.00 | 1,772,300 | +0.62(+2.04%) |
Oct 08, 2020 | 31.00 | 31.10 | 30.18 | 30.38 | 1,581,395 | -0.20(-0.65%) |
Oct 07, 2020 | 29.39 | 30.96 | 29.15 | 30.58 | 1,943,334 | +1.89(+6.59%) |
Oct 06, 2020 | 27.92 | 29.53 | 27.92 | 28.69 | 2,189,627 | +1.13(+4.10%) |
Oct 05, 2020 | 26.35 | 27.63 | 26.14 | 27.56 | 1,686,316 | +1.44(+5.51%) |
Oct 02, 2020 | 26.35 | 27.00 | 26.01 | 26.12 | 1,086,600 | -0.94(-3.47%) |
Oct 01, 2020 | 26.99 | 27.25 | 26.46 | 27.06 | 1,752,814 | +0.30(+1.12%) |
Sep 30, 2020 | 26.16 | 27.28 | 26.16 | 26.76 | 2,370,850 | +0.59(+2.25%) |
Sep 29, 2020 | 25.70 | 26.37 | 25.22 | 26.17 | 1,635,977 | +0.64(+2.51%) |
Sep 28, 2020 | 24.75 | 25.79 | 24.26 | 25.53 | 1,396,261 | +0.81(+3.28%) |
Sep 25, 2020 | 23.49 | 24.74 | 23.19 | 24.72 | 1,357,500 | +0.98(+4.13%) |
Sep 24, 2020 | 24.40 | 24.60 | 22.87 | 23.74 | 2,202,309 | -0.98(-3.96%) |
Sep 23, 2020 | 25.53 | 26.05 | 24.64 | 24.72 | 1,432,899 | -0.92(-3.59%) |
Sep 22, 2020 | 25.37 | 25.71 | 24.72 | 25.64 | 2,350,885 | +0.16(+0.63%) |
Sep 21, 2020 | 25.78 | 26.11 | 25.05 | 25.48 | 3,369,051 | -0.67(-2.56%) |
Sep 18, 2020 | 25.49 | 26.57 | 24.60 | 26.15 | 7,300,400 | +1.11(+4.43%) |
Sep 17, 2020 | 24.42 | 25.35 | 24.28 | 25.04 | 1,761,520 | +0.20(+0.81%) |
Sep 16, 2020 | 25.44 | 25.54 | 24.41 | 24.84 | 2,215,850 | -0.39(-1.55%) |
Sep 15, 2020 | 26.33 | 26.40 | 24.85 | 25.23 | 1,847,849 | -0.63(-2.44%) |
Sep 14, 2020 | 26.21 | 26.30 | 25.40 | 25.86 | 2,925,049 | +0.95(+3.81%) |
Sep 11, 2020 | 25.26 | 25.60 | 24.46 | 24.91 | 1,456,400 | -0.06(-0.24%) |
Sep 10, 2020 | 25.73 | 26.01 | 24.81 | 24.97 | 1,794,063 | -0.72(-2.80%) |
Sep 09, 2020 | 24.25 | 27.50 | 24.20 | 25.69 | 3,034,714 | +1.73(+7.22%) |
Sep 08, 2020 | 23.00 | 24.84 | 22.82 | 23.96 | 1,578,805 | +0.15(+0.63%) |
Sep 04, 2020 | 25.42 | 25.74 | 22.05 | 23.81 | 2,492,800 | -1.68(-6.59%) |
Sep 03, 2020 | 26.85 | 27.60 | 25.15 | 25.49 | 1,450,762 | -1.75(-6.42%) |
Sep 02, 2020 | 26.02 | 27.62 | 24.82 | 27.24 | 2,092,980 | +1.38(+5.34%) |
Sep 01, 2020 | 25.10 | 26.10 | 25.10 | 25.86 | 1,965,704 | +1.05(+4.23%) |
Aug 31, 2020 | 24.73 | 25.02 | 24.03 | 24.81 | 1,636,057 | +0.31(+1.27%) |
Aug 28, 2020 | 24.34 | 24.94 | 24.21 | 24.50 | 1,209,300 | +0.22(+0.91%) |
Aug 27, 2020 | 24.00 | 24.39 | 23.63 | 24.28 | 1,226,606 | +0.44(+1.82%) |
Aug 26, 2020 | 23.82 | 24.05 | 23.64 | 23.84 | 835,907 | +0.04(+0.19%) |
Aug 25, 2020 | 23.16 | 23.90 | 22.77 | 23.80 | 943,473 | +0.68(+2.94%) |
Aug 24, 2020 | 23.75 | 23.90 | 23.01 | 23.12 | 1,955,314 | -0.45(-1.91%) |
Aug 21, 2020 | 23.61 | 24.30 | 23.14 | 23.57 | 1,176,300 | -0.25(-1.05%) |
Aug 20, 2020 | 23.55 | 23.89 | 22.86 | 23.82 | 1,146,638 | +0.27(+1.15%) |
Aug 19, 2020 | 22.57 | 23.97 | 22.49 | 23.55 | 1,357,026 | +0.88(+3.88%) |
Aug 18, 2020 | 22.95 | 23.05 | 22.07 | 22.67 | 1,267,983 | -0.10(-0.44%) |
Aug 17, 2020 | 21.80 | 22.83 | 21.64 | 22.77 | 1,740,343 | +1.22(+5.66%) |
Aug 14, 2020 | 20.42 | 21.59 | 20.20 | 21.55 | 1,456,000 | +1.17(+5.74%) |
Aug 13, 2020 | 19.05 | 20.39 | 18.90 | 20.38 | 1,687,005 | +1.33(+6.98%) |
Aug 12, 2020 | 18.50 | 19.08 | 17.67 | 19.05 | 2,049,981 | +0.56(+3.03%) |
Aug 11, 2020 | 18.92 | 19.29 | 17.82 | 18.49 | 1,702,287 | -0.19(-1.02%) |
Aug 10, 2020 | 20.61 | 20.75 | 18.45 | 18.68 | 3,319,142 | -2.32(-11.05%) |
Aug 07, 2020 | 20.67 | 21.54 | 20.62 | 21.00 | 1,117,400 | +0.20(+0.96%) |
Aug 06, 2020 | 20.87 | 21.20 | 20.24 | 20.80 | 1,069,630 | +0.03(+0.14%) |
Aug 05, 2020 | 20.67 | 20.98 | 20.41 | 20.77 | 1,029,360 | +0.38(+1.86%) |
Aug 04, 2020 | 20.60 | 20.64 | 19.81 | 20.39 | 974,792 | -0.42(-2.02%) |
Aug 03, 2020 | 19.70 | 20.96 | 19.51 | 20.81 | 1,551,916 | +1.23(+6.28%) |
Jul 31, 2020 | 20.05 | 20.17 | 18.65 | 19.58 | 1,730,200 | -0.42(-2.10%) |
Jul 30, 2020 | 19.16 | 20.61 | 19.16 | 20.00 | 1,368,368 | +0.71(+3.68%) |
Jul 29, 2020 | 20.75 | 20.95 | 18.84 | 19.29 | 2,510,633 | -1.44(-6.95%) |
Jul 28, 2020 | 20.97 | 21.12 | 20.19 | 20.73 | 1,537,088 | -0.36(-1.71%) |
Jul 27, 2020 | 21.08 | 21.62 | 20.90 | 21.09 | 1,267,922 | +0.02(+0.09%) |
Jul 24, 2020 | 21.35 | 21.41 | 20.71 | 21.07 | 972,000 | -0.52(-2.41%) |
Jul 23, 2020 | 22.42 | 22.69 | 21.22 | 21.59 | 1,117,095 | -0.71(-3.18%) |
Jul 22, 2020 | 22.25 | 22.86 | 22.01 | 22.30 | 760,681 | +0.05(+0.22%) |
Jul 21, 2020 | 23.00 | 23.07 | 22.13 | 22.25 | 1,098,390 | -0.58(-2.54%) |
Jul 20, 2020 | 23.17 | 23.46 | 22.64 | 22.83 | 1,163,207 | -0.17(-0.74%) |
Jul 17, 2020 | 22.26 | 23.30 | 22.10 | 23.00 | 1,931,600 | +0.79(+3.56%) |
Jul 16, 2020 | 22.40 | 22.54 | 21.82 | 22.21 | 966,978 | -0.46(-2.03%) |
Jul 15, 2020 | 23.10 | 23.20 | 22.08 | 22.67 | 893,191 | +0.00(+0.00%) |
Jul 14, 2020 | 21.21 | 22.86 | 20.77 | 22.67 | 1,576,868 | +0.89(+4.09%) |
Jul 13, 2020 | 23.82 | 23.94 | 21.25 | 21.78 | 2,369,203 | -1.98(-8.33%) |
Jul 10, 2020 | 24.15 | 24.50 | 23.64 | 23.76 | 1,815,500 | -0.39(-1.61%) |
Jul 09, 2020 | 23.91 | 24.76 | 23.59 | 24.15 | 1,985,729 | +0.29(+1.22%) |
Jul 08, 2020 | 22.75 | 24.53 | 22.51 | 23.86 | 3,631,241 | +1.24(+5.48%) |
Jul 07, 2020 | 20.20 | 22.78 | 20.04 | 22.62 | 3,198,004 | +2.17(+10.61%) |
Jul 06, 2020 | 20.82 | 20.90 | 20.16 | 20.45 | 1,243,062 | +0.36(+1.79%) |
Jul 02, 2020 | 20.43 | 20.76 | 19.75 | 20.09 | 1,645,800 | -0.22(-1.08%) |
Jul 01, 2020 | 19.27 | 20.40 | 19.08 | 20.31 | 1,577,688 | +0.83(+4.26%) |
Jun 30, 2020 | 18.42 | 19.54 | 18.20 | 19.48 | 1,370,950 | +0.90(+4.84%) |
Jun 29, 2020 | 18.47 | 19.04 | 18.03 | 18.58 | 1,250,990 | +0.11(+0.60%) |
Jun 26, 2020 | 19.07 | 19.54 | 18.37 | 18.47 | 2,839,800 | -0.55(-2.89%) |
Jun 25, 2020 | 18.12 | 19.27 | 17.81 | 19.02 | 1,829,016 | +0.80(+4.39%) |
Jun 24, 2020 | 19.09 | 19.58 | 17.73 | 18.22 | 1,910,093 | -1.16(-5.99%) |
Jun 23, 2020 | 20.00 | 20.23 | 19.31 | 19.38 | 1,347,830 | -0.46(-2.32%) |
Jun 22, 2020 | 18.78 | 20.34 | 18.19 | 19.84 | 1,988,405 | +1.22(+6.55%) |
Jun 19, 2020 | 19.05 | 19.37 | 18.58 | 18.62 | 3,301,500 | -0.20(-1.06%) |
Jun 18, 2020 | 18.00 | 19.32 | 17.91 | 18.82 | 1,049,708 | +0.73(+4.04%) |
Jun 17, 2020 | 18.30 | 18.59 | 17.97 | 18.09 | 907,694 | -0.10(-0.55%) |
Jun 16, 2020 | 18.69 | 18.84 | 17.74 | 18.19 | 1,438,455 | -0.02(-0.11%) |
Jun 15, 2020 | 17.00 | 18.20 | 16.87 | 18.21 | 1,920,005 | +1.02(+5.93%) |
Jun 12, 2020 | 17.23 | 17.57 | 16.56 | 17.19 | 1,846,600 | +0.39(+2.32%) |
Jun 11, 2020 | 17.21 | 17.67 | 16.75 | 16.80 | 2,142,081 | -0.89(-5.03%) |
Jun 10, 2020 | 18.42 | 18.66 | 17.57 | 17.69 | 1,515,560 | -0.54(-2.96%) |
Jun 09, 2020 | 17.86 | 18.77 | 17.86 | 18.23 | 1,412,794 | +0.31(+1.73%) |
Jun 08, 2020 | 18.35 | 18.68 | 17.80 | 17.92 | 1,879,679 | -0.36(-1.97%) |
Jun 05, 2020 | 18.79 | 19.53 | 18.07 | 18.28 | 2,943,600 | +0.69(+3.92%) |
Jun 04, 2020 | 17.65 | 18.21 | 17.30 | 17.59 | 1,416,406 | -0.29(-1.62%) |
Jun 03, 2020 | 18.60 | 18.68 | 17.16 | 17.88 | 2,542,533 | -0.85(-4.54%) |
Jun 02, 2020 | 18.54 | 18.85 | 17.80 | 18.73 | 1,973,043 | +0.34(+1.85%) |