Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 14.38 | 14.83 | 14.22 | 14.26 | 9,345,420 | -0.27(-1.86%) |
May 27, 2021 | 13.97 | 14.57 | 13.76 | 14.53 | 10,358,228 | +0.61(+4.38%) |
May 26, 2021 | 13.99 | 14.15 | 13.82 | 13.92 | 7,810,422 | -0.04(-0.29%) |
May 25, 2021 | 13.74 | 14.26 | 13.73 | 13.96 | 10,156,386 | +0.33(+2.42%) |
May 24, 2021 | 14.19 | 14.19 | 13.63 | 13.63 | 8,144,113 | -0.30(-2.15%) |
May 21, 2021 | 14.05 | 14.18 | 13.83 | 13.93 | 8,809,631 | -0.02(-0.14%) |
May 20, 2021 | 13.60 | 14.07 | 13.46 | 13.95 | 17,244,848 | +0.57(+4.26%) |
May 19, 2021 | 13.75 | 14.33 | 13.21 | 13.38 | 19,383,234 | -0.57(-4.09%) |
May 18, 2021 | 13.50 | 14.37 | 13.10 | 13.95 | 24,611,682 | +1.30(+10.28%) |
May 17, 2021 | 12.91 | 12.96 | 12.40 | 12.65 | 12,572,984 | -0.19(-1.48%) |
May 14, 2021 | 12.53 | 12.96 | 12.33 | 12.84 | 14,446,250 | +0.52(+4.22%) |
May 13, 2021 | 13.20 | 13.36 | 12.14 | 12.32 | 21,540,446 | -0.84(-6.38%) |
May 12, 2021 | 13.27 | 13.65 | 13.08 | 13.16 | 12,918,597 | -0.11(-0.83%) |
May 11, 2021 | 12.65 | 13.45 | 12.56 | 13.27 | 11,834,504 | +0.11(+0.84%) |
May 10, 2021 | 13.63 | 13.66 | 13.02 | 13.16 | 27,136,384 | -0.58(-4.22%) |
May 07, 2021 | 14.07 | 14.35 | 13.66 | 13.74 | 11,046,260 | -0.37(-2.62%) |
May 06, 2021 | 14.32 | 14.39 | 13.66 | 14.11 | 12,638,020 | -0.10(-0.70%) |
May 05, 2021 | 14.73 | 14.76 | 14.18 | 14.21 | 10,584,659 | -0.40(-2.74%) |
May 04, 2021 | 14.90 | 15.25 | 14.54 | 14.61 | 21,682,720 | -0.45(-2.99%) |
May 03, 2021 | 14.82 | 15.44 | 14.79 | 15.06 | 13,357,842 | +0.35(+2.38%) |
Apr 30, 2021 | 14.98 | 15.22 | 14.65 | 14.71 | 11,242,900 | -0.37(-2.45%) |
Apr 29, 2021 | 15.64 | 15.64 | 14.90 | 15.08 | 14,925,496 | -0.39(-2.52%) |
Apr 28, 2021 | 15.94 | 16.08 | 15.44 | 15.47 | 13,726,894 | -0.39(-2.46%) |
Apr 27, 2021 | 15.95 | 16.22 | 15.78 | 15.86 | 9,223,583 | +0.13(+0.83%) |
Apr 26, 2021 | 15.75 | 15.85 | 15.36 | 15.73 | 17,814,530 | +0.13(+0.83%) |
Apr 23, 2021 | 15.51 | 15.75 | 15.27 | 15.60 | 11,486,800 | +0.17(+1.10%) |
Apr 22, 2021 | 15.52 | 15.70 | 15.15 | 15.43 | 15,897,030 | +0.17(+1.11%) |
Apr 21, 2021 | 14.17 | 15.34 | 14.09 | 15.26 | 25,688,340 | +1.11(+7.84%) |
Apr 20, 2021 | 14.97 | 15.00 | 14.09 | 14.15 | 27,366,150 | -0.85(-5.67%) |
Apr 19, 2021 | 15.38 | 15.38 | 14.91 | 15.00 | 16,117,283 | -0.22(-1.45%) |
Apr 16, 2021 | 15.37 | 15.47 | 14.70 | 15.22 | 29,929,800 | +0.05(+0.33%) |
Apr 15, 2021 | 15.60 | 15.90 | 15.08 | 15.17 | 27,774,868 | -0.18(-1.17%) |
Apr 14, 2021 | 16.10 | 16.40 | 15.30 | 15.35 | 63,932,220 | -1.31(-7.86%) |
Apr 13, 2021 | 16.38 | 16.83 | 16.20 | 16.66 | 10,504,991 | +0.50(+3.09%) |
Apr 12, 2021 | 16.89 | 17.02 | 16.12 | 16.16 | 16,326,761 | -0.64(-3.81%) |
Apr 09, 2021 | 17.29 | 17.29 | 16.64 | 16.80 | 18,939,900 | -0.44(-2.55%) |
Apr 08, 2021 | 18.00 | 18.09 | 17.15 | 17.24 | 16,495,824 | -0.36(-2.05%) |
Apr 07, 2021 | 18.68 | 18.95 | 17.43 | 17.60 | 16,954,732 | -1.08(-5.78%) |
Apr 06, 2021 | 17.25 | 19.00 | 17.21 | 18.68 | 31,798,716 | +1.69(+9.95%) |
Apr 05, 2021 | 17.00 | 17.33 | 16.57 | 16.99 | 21,883,196 | +0.35(+2.10%) |
Apr 01, 2021 | 17.03 | 17.36 | 16.61 | 16.64 | 24,228,702 | +0.02(+0.12%) |
Mar 31, 2021 | 17.80 | 17.98 | 16.42 | 16.62 | 35,202,536 | -0.59(-3.43%) |
Mar 30, 2021 | 17.10 | 18.10 | 16.70 | 17.21 | 55,358,016 | +0.66(+3.99%) |
Mar 29, 2021 | 17.92 | 18.49 | 16.00 | 16.55 | 137,861,888 | -0.88(-5.05%) |
Mar 26, 2021 | 19.72 | 21.68 | 14.60 | 17.43 | 140,136,304 | -2.65(-13.20%) |
Mar 25, 2021 | 22.86 | 23.44 | 19.15 | 20.08 | 26,497,060 | -3.09(-13.34%) |
Mar 24, 2021 | 28.90 | 28.91 | 22.19 | 23.17 | 36,964,348 | -5.74(-19.85%) |
Mar 23, 2021 | 27.60 | 28.97 | 27.27 | 28.91 | 13,048,735 | +0.87(+3.10%) |
Mar 22, 2021 | 27.94 | 28.06 | 27.40 | 28.04 | 4,580,812 | +0.27(+0.97%) |
Mar 19, 2021 | 26.76 | 27.96 | 26.57 | 27.77 | 9,291,300 | +1.14(+4.28%) |
Mar 18, 2021 | 25.85 | 26.68 | 25.44 | 26.63 | 7,263,412 | +0.60(+2.31%) |
Mar 17, 2021 | 24.40 | 26.19 | 23.96 | 26.03 | 9,923,690 | +0.53(+2.08%) |
Mar 16, 2021 | 25.25 | 25.60 | 25.07 | 25.50 | 4,404,446 | +0.36(+1.43%) |
Mar 15, 2021 | 26.43 | 26.50 | 24.86 | 25.14 | 14,066,608 | -1.30(-4.92%) |
Mar 12, 2021 | 27.10 | 27.29 | 26.29 | 26.44 | 8,683,300 | -1.25(-4.51%) |
Mar 11, 2021 | 27.98 | 28.22 | 27.37 | 27.69 | 13,417,069 | -0.14(-0.50%) |
Mar 10, 2021 | 26.83 | 27.85 | 26.65 | 27.83 | 14,381,452 | +0.74(+2.73%) |
Mar 09, 2021 | 25.88 | 27.13 | 25.34 | 27.09 | 12,604,696 | +1.33(+5.16%) |
Mar 08, 2021 | 25.23 | 25.94 | 24.82 | 25.76 | 13,126,136 | -0.31(-1.19%) |
Mar 05, 2021 | 25.19 | 26.11 | 24.98 | 26.07 | 14,991,500 | +0.45(+1.76%) |
Mar 04, 2021 | 25.73 | 26.08 | 24.72 | 25.62 | 23,050,224 | -0.77(-2.92%) |
Mar 03, 2021 | 25.93 | 26.42 | 25.48 | 26.39 | 6,131,235 | +0.46(+1.77%) |
Mar 02, 2021 | 25.22 | 26.00 | 25.21 | 25.93 | 8,210,691 | +0.48(+1.89%) |
Mar 01, 2021 | 25.54 | 25.62 | 24.87 | 25.45 | 5,914,076 | +0.12(+0.47%) |
Feb 26, 2021 | 25.00 | 25.80 | 24.22 | 25.33 | 18,228,900 | +0.07(+0.28%) |
Feb 25, 2021 | 24.67 | 25.30 | 24.29 | 25.26 | 9,127,937 | +0.39(+1.57%) |
Feb 24, 2021 | 24.40 | 24.89 | 23.56 | 24.87 | 9,061,046 | +0.12(+0.48%) |
Feb 23, 2021 | 23.22 | 24.78 | 22.29 | 24.75 | 10,918,745 | +0.87(+3.64%) |
Feb 22, 2021 | 23.43 | 23.99 | 23.28 | 23.88 | 9,147,275 | -0.84(-3.40%) |
Feb 19, 2021 | 25.42 | 25.60 | 24.25 | 24.72 | 8,835,300 | -0.89(-3.48%) |
Feb 18, 2021 | 22.15 | 25.64 | 22.15 | 25.61 | 16,905,738 | +0.63(+2.52%) |
Feb 17, 2021 | 24.56 | 25.01 | 24.12 | 24.98 | 9,901,423 | -0.13(-0.52%) |
Feb 16, 2021 | 26.51 | 26.89 | 24.51 | 25.11 | 27,593,556 | -1.35(-5.10%) |
Feb 12, 2021 | 26.18 | 26.82 | 25.90 | 26.46 | 9,625,600 | +0.14(+0.53%) |
Feb 11, 2021 | 25.15 | 26.76 | 25.10 | 26.32 | 10,670,430 | +1.18(+4.69%) |
Feb 10, 2021 | 25.17 | 25.82 | 24.49 | 25.14 | 15,368,200 | +0.14(+0.56%) |
Feb 09, 2021 | 23.61 | 25.15 | 23.45 | 25.00 | 9,725,881 | +1.45(+6.16%) |
Feb 08, 2021 | 23.22 | 23.59 | 22.92 | 23.55 | 4,743,193 | +0.34(+1.46%) |
Feb 05, 2021 | 23.41 | 23.46 | 22.75 | 23.21 | 7,112,300 | +0.01(+0.04%) |
Feb 04, 2021 | 23.40 | 23.57 | 22.98 | 23.20 | 12,127,189 | +0.38(+1.67%) |
Feb 03, 2021 | 22.22 | 23.12 | 22.10 | 22.82 | 14,025,061 | +0.60(+2.70%) |
Feb 02, 2021 | 22.00 | 22.56 | 21.61 | 22.22 | 9,221,890 | +0.33(+1.51%) |
Feb 01, 2021 | 21.91 | 22.34 | 21.72 | 21.89 | 4,383,354 | +0.04(+0.18%) |
Jan 29, 2021 | 21.68 | 22.55 | 21.54 | 21.85 | 7,518,900 | -0.08(-0.36%) |
Jan 28, 2021 | 21.92 | 22.04 | 21.20 | 21.93 | 19,865,334 | +0.13(+0.60%) |
Jan 27, 2021 | 20.48 | 22.82 | 20.41 | 21.80 | 21,592,864 | +0.91(+4.36%) |
Jan 26, 2021 | 20.83 | 21.04 | 20.28 | 20.89 | 5,894,237 | +0.09(+0.43%) |
Jan 25, 2021 | 20.98 | 21.60 | 20.72 | 20.80 | 5,988,959 | +0.18(+0.87%) |
Jan 22, 2021 | 20.52 | 20.81 | 20.02 | 20.62 | 8,660,500 | -0.24(-1.15%) |
Jan 21, 2021 | 20.91 | 21.06 | 20.43 | 20.86 | 9,842,423 | -0.28(-1.32%) |
Jan 20, 2021 | 19.51 | 21.35 | 19.51 | 21.14 | 19,478,536 | +1.65(+8.47%) |
Jan 19, 2021 | 19.46 | 19.88 | 19.33 | 19.49 | 7,319,275 | -0.27(-1.37%) |
Jan 15, 2021 | 19.90 | 20.00 | 19.48 | 19.76 | 5,603,000 | -0.09(-0.45%) |
Jan 14, 2021 | 19.48 | 20.02 | 19.34 | 19.85 | 6,393,696 | +0.54(+2.80%) |
Jan 13, 2021 | 19.21 | 19.65 | 18.87 | 19.31 | 10,885,772 | -0.16(-0.82%) |
Jan 12, 2021 | 19.51 | 19.65 | 18.83 | 19.47 | 13,040,574 | -0.54(-2.70%) |
Jan 11, 2021 | 19.53 | 20.09 | 19.08 | 20.01 | 15,413,053 | +0.40(+2.04%) |
Jan 08, 2021 | 19.16 | 19.64 | 18.74 | 19.61 | 9,291,800 | +0.79(+4.20%) |
Jan 07, 2021 | 18.61 | 18.90 | 18.46 | 18.82 | 8,235,119 | +0.21(+1.13%) |
Jan 06, 2021 | 18.49 | 19.07 | 18.40 | 18.61 | 10,364,554 | -0.03(-0.16%) |
Jan 05, 2021 | 18.29 | 18.66 | 17.93 | 18.64 | 11,890,850 | +0.60(+3.33%) |
Jan 04, 2021 | 17.60 | 18.24 | 17.51 | 18.04 | 10,481,893 | +0.56(+3.20%) |
Dec 31, 2020 | 17.48 | 17.48 | 17.48 | 8,674,089 | -0.06(-0.34%) | |
Dec 30, 2020 | 17.55 | 17.74 | 17.20 | 17.54 | 8,674,089 | -0.01(-0.06%) |
Dec 29, 2020 | 17.20 | 17.58 | 17.00 | 17.55 | 8,658,330 | +0.47(+2.75%) |
Dec 28, 2020 | 17.45 | 17.51 | 16.79 | 17.08 | 15,237,770 | -0.36(-2.06%) |
Dec 24, 2020 | 16.84 | 17.50 | 16.56 | 17.44 | 9,152,400 | +0.33(+1.93%) |
Dec 23, 2020 | 17.06 | 17.14 | 16.78 | 17.11 | 8,701,304 | +0.14(+0.82%) |
Dec 22, 2020 | 17.21 | 17.24 | 16.66 | 16.97 | 10,622,855 | -0.04(-0.24%) |
Dec 21, 2020 | 17.13 | 17.13 | 16.69 | 17.01 | 26,030,580 | -0.22(-1.28%) |
Dec 18, 2020 | 17.54 | 17.75 | 17.10 | 17.23 | 19,769,000 | -0.13(-0.75%) |
Dec 17, 2020 | 17.76 | 18.25 | 17.00 | 17.36 | 55,903,380 | -0.74(-4.09%) |
Dec 16, 2020 | 20.39 | 20.41 | 18.09 | 18.10 | 51,812,168 | -4.21(-18.87%) |
Dec 15, 2020 | 22.65 | 22.75 | 22.09 | 22.31 | 4,434,887 | -0.29(-1.28%) |
Dec 14, 2020 | 22.49 | 22.61 | 22.04 | 22.60 | 4,578,038 | +0.05(+0.22%) |
Dec 11, 2020 | 21.83 | 22.66 | 21.44 | 22.55 | 12,771,900 | +0.77(+3.54%) |
Dec 10, 2020 | 21.41 | 21.83 | 21.25 | 21.78 | 5,562,266 | +0.22(+1.02%) |
Dec 09, 2020 | 21.83 | 21.94 | 21.47 | 21.56 | 3,090,692 | -0.14(-0.65%) |
Dec 08, 2020 | 22.01 | 22.30 | 21.33 | 21.70 | 5,746,442 | -0.25(-1.14%) |
Dec 07, 2020 | 22.92 | 23.08 | 21.90 | 21.95 | 8,568,855 | -1.08(-4.69%) |
Dec 04, 2020 | 22.91 | 23.05 | 22.63 | 23.03 | 4,122,900 | +0.22(+0.96%) |
Dec 03, 2020 | 22.83 | 23.08 | 22.52 | 22.81 | 6,737,403 | -0.04(-0.18%) |
Dec 02, 2020 | 22.17 | 22.91 | 21.75 | 22.85 | 5,359,593 | +0.25(+1.11%) |
Dec 01, 2020 | 22.49 | 22.65 | 22.08 | 22.60 | 7,298,440 | +0.24(+1.07%) |
Nov 30, 2020 | 21.90 | 22.71 | 21.39 | 22.36 | 15,312,037 | +0.35(+1.59%) |
Nov 27, 2020 | 21.50 | 22.08 | 21.30 | 22.01 | 13,406,700 | -0.38(-1.70%) |
Nov 25, 2020 | 22.24 | 22.50 | 22.09 | 22.39 | 3,231,500 | +0.14(+0.63%) |
Nov 24, 2020 | 22.21 | 22.58 | 21.96 | 22.25 | 7,845,177 | +0.11(+0.50%) |
Nov 23, 2020 | 22.77 | 22.88 | 21.75 | 22.14 | 12,688,009 | -0.49(-2.17%) |
Nov 20, 2020 | 22.47 | 22.73 | 21.88 | 22.63 | 12,025,100 | +0.03(+0.13%) |
Nov 19, 2020 | 22.67 | 22.97 | 22.19 | 22.60 | 8,183,395 | +0.02(+0.09%) |
Nov 18, 2020 | 23.80 | 23.82 | 22.50 | 22.58 | 11,266,516 | -1.13(-4.77%) |
Nov 17, 2020 | 25.23 | 25.57 | 23.23 | 23.71 | 26,519,304 | -4.06(-14.62%) |
Nov 16, 2020 | 26.99 | 28.03 | 26.93 | 27.77 | 10,311,486 | +1.07(+4.01%) |
Nov 13, 2020 | 26.44 | 26.98 | 26.25 | 26.70 | 5,094,900 | +0.53(+2.03%) |
Nov 12, 2020 | 26.47 | 26.88 | 26.04 | 26.17 | 3,191,374 | +0.04(+0.15%) |
Nov 11, 2020 | 26.23 | 26.40 | 25.80 | 26.13 | 3,632,514 | -0.23(-0.87%) |
Nov 10, 2020 | 26.59 | 26.92 | 25.68 | 26.36 | 7,826,925 | -0.61(-2.26%) |
Nov 09, 2020 | 25.74 | 27.57 | 25.26 | 26.97 | 6,511,900 | +1.17(+4.53%) |
Nov 06, 2020 | 25.99 | 26.29 | 25.41 | 25.80 | 6,261,800 | +0.00(+0.00%) |
Nov 05, 2020 | 26.53 | 26.69 | 24.50 | 25.80 | 7,530,852 | -0.46(-1.75%) |
Nov 04, 2020 | 25.18 | 26.60 | 25.14 | 26.26 | 6,022,173 | +1.34(+5.38%) |
Nov 03, 2020 | 25.35 | 25.41 | 24.35 | 24.92 | 9,318,144 | -0.27(-1.07%) |
Nov 02, 2020 | 24.75 | 25.70 | 24.70 | 25.19 | 10,540,228 | +0.49(+1.98%) |
Oct 30, 2020 | 24.74 | 24.93 | 24.13 | 24.70 | 10,704,000 | -0.34(-1.36%) |
Oct 29, 2020 | 24.58 | 25.64 | 24.45 | 25.04 | 13,176,318 | +0.44(+1.79%) |
Oct 28, 2020 | 23.69 | 24.73 | 23.26 | 24.60 | 9,180,598 | +0.62(+2.59%) |
Oct 27, 2020 | 22.93 | 24.28 | 22.82 | 23.98 | 9,394,677 | +0.88(+3.81%) |
Oct 26, 2020 | 23.19 | 23.19 | 22.57 | 23.10 | 6,276,279 | -0.09(-0.39%) |
Oct 23, 2020 | 23.19 | 23.21 | 22.84 | 23.19 | 2,467,500 | +0.17(+0.74%) |
Oct 22, 2020 | 22.56 | 23.27 | 22.42 | 23.02 | 2,888,294 | +0.08(+0.35%) |
Oct 21, 2020 | 22.34 | 23.03 | 22.11 | 22.94 | 3,669,545 | +0.43(+1.91%) |
Oct 20, 2020 | 22.71 | 22.72 | 22.25 | 22.51 | 3,255,211 | -0.01(-0.04%) |
Oct 19, 2020 | 22.62 | 22.99 | 22.32 | 22.52 | 3,149,158 | +0.13(+0.58%) |
Oct 16, 2020 | 23.06 | 23.36 | 22.16 | 22.39 | 6,155,500 | -0.58(-2.53%) |
Oct 15, 2020 | 22.53 | 22.98 | 22.52 | 22.97 | 2,342,382 | -0.03(-0.13%) |
Oct 14, 2020 | 23.05 | 23.30 | 22.45 | 23.00 | 4,137,350 | -0.45(-1.92%) |
Oct 13, 2020 | 23.62 | 23.80 | 23.27 | 23.45 | 3,039,820 | -0.21(-0.89%) |
Oct 12, 2020 | 23.94 | 24.35 | 23.61 | 23.66 | 1,965,037 | -0.27(-1.13%) |
Oct 09, 2020 | 23.97 | 24.22 | 23.75 | 23.93 | 1,601,200 | +0.20(+0.84%) |
Oct 08, 2020 | 24.50 | 24.75 | 23.69 | 23.73 | 3,066,374 | -0.67(-2.75%) |
Oct 07, 2020 | 23.97 | 24.50 | 23.82 | 24.40 | 2,532,167 | +0.63(+2.65%) |
Oct 06, 2020 | 23.60 | 24.21 | 23.40 | 23.77 | 3,674,956 | +0.37(+1.58%) |
Oct 05, 2020 | 23.55 | 23.68 | 23.12 | 23.40 | 3,054,095 | +0.55(+2.41%) |
Oct 02, 2020 | 22.70 | 23.27 | 22.66 | 22.85 | 1,566,300 | -0.33(-1.42%) |
Oct 01, 2020 | 22.92 | 23.18 | 22.59 | 23.18 | 2,224,106 | +0.60(+2.66%) |
Sep 30, 2020 | 22.66 | 22.98 | 22.35 | 22.58 | 3,679,029 | -0.22(-0.96%) |
Sep 29, 2020 | 22.59 | 22.91 | 22.37 | 22.80 | 5,333,470 | +0.22(+0.97%) |
Sep 28, 2020 | 23.29 | 23.62 | 22.29 | 22.58 | 7,273,948 | -0.71(-3.05%) |
Sep 25, 2020 | 23.60 | 23.60 | 22.77 | 23.29 | 5,122,200 | -0.51(-2.14%) |
Sep 24, 2020 | 23.43 | 24.01 | 22.83 | 23.80 | 3,989,815 | +0.14(+0.59%) |
Sep 23, 2020 | 23.60 | 24.50 | 23.37 | 23.66 | 5,996,517 | +0.08(+0.34%) |
Sep 22, 2020 | 23.09 | 23.65 | 22.95 | 23.58 | 3,790,662 | +0.07(+0.30%) |
Sep 21, 2020 | 22.72 | 23.55 | 22.23 | 23.51 | 5,181,778 | +0.31(+1.34%) |
Sep 18, 2020 | 22.83 | 23.23 | 22.47 | 23.20 | 4,436,300 | +0.32(+1.40%) |
Sep 17, 2020 | 22.27 | 22.98 | 22.11 | 22.88 | 3,401,728 | +0.13(+0.57%) |
Sep 16, 2020 | 22.37 | 22.91 | 22.02 | 22.75 | 4,539,943 | +0.49(+2.20%) |
Sep 15, 2020 | 22.02 | 22.51 | 21.77 | 22.26 | 3,320,884 | -0.05(-0.22%) |
Sep 14, 2020 | 21.46 | 22.39 | 21.42 | 22.31 | 4,036,154 | +0.99(+4.64%) |
Sep 11, 2020 | 21.50 | 21.72 | 20.97 | 21.32 | 4,612,900 | -0.08(-0.37%) |
Sep 10, 2020 | 21.39 | 21.54 | 21.03 | 21.40 | 4,710,349 | +0.32(+1.52%) |
Sep 09, 2020 | 21.34 | 21.51 | 20.84 | 21.08 | 3,592,515 | -0.16(-0.75%) |
Sep 08, 2020 | 21.02 | 21.47 | 20.55 | 21.24 | 9,952,349 | -0.77(-3.50%) |
Sep 04, 2020 | 21.62 | 22.13 | 21.46 | 22.01 | 7,423,900 | -0.08(-0.36%) |
Sep 03, 2020 | 21.88 | 22.25 | 21.39 | 22.09 | 5,241,234 | -0.12(-0.54%) |
Sep 02, 2020 | 22.85 | 22.87 | 21.50 | 22.21 | 7,766,050 | -0.52(-2.29%) |
Sep 01, 2020 | 21.90 | 22.75 | 21.82 | 22.73 | 4,861,906 | +1.08(+4.99%) |
Aug 31, 2020 | 21.00 | 22.32 | 20.91 | 21.65 | 8,735,840 | +0.22(+1.03%) |
Aug 28, 2020 | 19.62 | 21.74 | 19.52 | 21.43 | 9,731,300 | +1.82(+9.28%) |
Aug 27, 2020 | 19.46 | 19.62 | 18.90 | 19.61 | 7,143,898 | +0.05(+0.26%) |
Aug 26, 2020 | 19.51 | 19.64 | 19.23 | 19.56 | 5,032,105 | -0.07(-0.36%) |
Aug 25, 2020 | 19.30 | 19.73 | 19.13 | 19.63 | 6,026,021 | +0.28(+1.45%) |
Aug 24, 2020 | 19.10 | 19.59 | 19.08 | 19.35 | 3,729,615 | +0.33(+1.74%) |
Aug 21, 2020 | 18.91 | 19.11 | 18.72 | 19.02 | 2,959,800 | +0.11(+0.58%) |
Aug 20, 2020 | 18.70 | 19.18 | 18.67 | 18.91 | 4,678,057 | +0.08(+0.42%) |
Aug 19, 2020 | 19.01 | 19.32 | 18.48 | 18.83 | 4,783,020 | -0.30(-1.57%) |
Aug 18, 2020 | 19.05 | 19.60 | 19.05 | 19.13 | 6,033,960 | -0.14(-0.73%) |
Aug 17, 2020 | 19.55 | 19.64 | 18.50 | 19.27 | 12,103,970 | +0.01(+0.05%) |
Aug 14, 2020 | 19.01 | 19.75 | 18.20 | 19.26 | 46,860,100 | -2.42(-11.16%) |
Aug 13, 2020 | 22.34 | 22.48 | 21.64 | 21.68 | 6,387,606 | -0.54(-2.43%) |
Aug 12, 2020 | 22.24 | 22.66 | 22.12 | 22.22 | 3,395,070 | +0.11(+0.50%) |
Aug 11, 2020 | 22.44 | 22.50 | 21.88 | 22.11 | 5,500,064 | -0.39(-1.73%) |
Aug 10, 2020 | 22.43 | 22.74 | 22.21 | 22.50 | 4,452,984 | -0.11(-0.49%) |
Aug 07, 2020 | 21.87 | 22.62 | 21.87 | 22.61 | 4,783,500 | -0.31(-1.35%) |
Aug 06, 2020 | 22.79 | 23.05 | 22.40 | 22.92 | 2,630,724 | +0.15(+0.66%) |
Aug 05, 2020 | 22.80 | 22.83 | 21.95 | 22.77 | 3,313,229 | +0.20(+0.89%) |
Aug 04, 2020 | 21.86 | 22.90 | 21.83 | 22.57 | 4,593,447 | +0.87(+4.01%) |
Aug 03, 2020 | 21.27 | 21.76 | 21.21 | 21.70 | 3,212,285 | +0.60(+2.84%) |
Jul 31, 2020 | 20.79 | 21.25 | 20.64 | 21.10 | 6,569,200 | +0.44(+2.13%) |
Jul 30, 2020 | 20.50 | 21.16 | 20.31 | 20.66 | 4,596,237 | -0.09(-0.43%) |
Jul 29, 2020 | 20.81 | 21.10 | 20.68 | 20.75 | 4,569,115 | +0.09(+0.44%) |
Jul 28, 2020 | 20.70 | 20.95 | 20.53 | 20.66 | 5,414,796 | -0.05(-0.24%) |
Jul 27, 2020 | 20.50 | 20.87 | 20.14 | 20.71 | 7,139,132 | +0.31(+1.52%) |
Jul 24, 2020 | 20.25 | 20.48 | 19.75 | 20.40 | 8,095,900 | -0.78(-3.68%) |
Jul 23, 2020 | 22.49 | 22.50 | 20.75 | 21.18 | 11,155,148 | -1.35(-5.99%) |
Jul 22, 2020 | 22.30 | 22.56 | 21.91 | 22.53 | 4,801,606 | -0.12(-0.53%) |
Jul 21, 2020 | 22.85 | 23.19 | 22.59 | 22.65 | 4,202,129 | -0.03(-0.13%) |
Jul 20, 2020 | 22.32 | 22.80 | 22.17 | 22.68 | 3,204,255 | +0.37(+1.66%) |
Jul 17, 2020 | 22.60 | 22.68 | 22.07 | 22.31 | 2,766,100 | -0.28(-1.24%) |
Jul 16, 2020 | 22.38 | 22.83 | 22.30 | 22.59 | 3,108,366 | -0.43(-1.87%) |
Jul 15, 2020 | 23.16 | 23.32 | 22.71 | 23.02 | 5,449,116 | -0.23(-0.99%) |
Jul 14, 2020 | 22.89 | 23.26 | 22.03 | 23.25 | 5,985,375 | +0.39(+1.71%) |
Jul 13, 2020 | 23.24 | 23.67 | 22.55 | 22.86 | 6,330,041 | -0.13(-0.57%) |
Jul 10, 2020 | 23.10 | 23.27 | 22.81 | 22.99 | 3,353,900 | -0.15(-0.65%) |
Jul 09, 2020 | 23.31 | 23.43 | 22.70 | 23.14 | 6,467,347 | +0.25(+1.09%) |
Jul 08, 2020 | 23.59 | 23.75 | 22.66 | 22.89 | 7,885,102 | -0.44(-1.89%) |
Jul 07, 2020 | 23.54 | 23.79 | 23.20 | 23.33 | 6,622,187 | -0.61(-2.55%) |
Jul 06, 2020 | 24.94 | 25.67 | 23.44 | 23.94 | 14,915,425 | +0.12(+0.50%) |
Jul 02, 2020 | 23.71 | 24.54 | 23.45 | 23.82 | 6,560,100 | +0.68(+2.94%) |
Jul 01, 2020 | 23.34 | 23.93 | 23.10 | 23.14 | 3,576,891 | -0.05(-0.22%) |
Jun 30, 2020 | 23.44 | 23.53 | 22.95 | 23.19 | 4,987,596 | -0.07(-0.30%) |
Jun 29, 2020 | 22.79 | 23.50 | 22.31 | 23.26 | 6,213,459 | +0.54(+2.38%) |
Jun 26, 2020 | 22.79 | 23.18 | 22.11 | 22.72 | 6,097,100 | +0.15(+0.66%) |
Jun 25, 2020 | 21.96 | 22.79 | 21.92 | 22.57 | 7,290,091 | -0.35(-1.53%) |
Jun 24, 2020 | 22.99 | 23.00 | 22.00 | 22.92 | 17,564,894 | -0.83(-3.49%) |
Jun 23, 2020 | 24.35 | 24.40 | 23.53 | 23.75 | 10,003,149 | -0.52(-2.14%) |
Jun 22, 2020 | 24.40 | 24.49 | 23.15 | 24.27 | 10,590,765 | -0.19(-0.78%) |
Jun 19, 2020 | 24.89 | 26.32 | 23.82 | 24.46 | 18,513,200 | -0.36(-1.45%) |
Jun 18, 2020 | 24.07 | 25.00 | 23.84 | 24.82 | 10,206,199 | +0.09(+0.36%) |
Jun 17, 2020 | 23.02 | 25.24 | 23.00 | 24.73 | 23,428,378 | +0.63(+2.61%) |
Jun 16, 2020 | 25.93 | 26.45 | 22.59 | 24.10 | 71,080,104 | +4.95(+25.85%) |
Jun 15, 2020 | 17.48 | 19.47 | 17.34 | 19.15 | 12,349,909 | +1.35(+7.58%) |
Jun 12, 2020 | 18.03 | 18.64 | 17.56 | 17.80 | 7,147,500 | -0.04(-0.22%) |
Jun 11, 2020 | 17.60 | 18.00 | 17.44 | 17.84 | 7,108,556 | -0.41(-2.25%) |
Jun 10, 2020 | 18.20 | 18.50 | 18.12 | 18.25 | 4,733,708 | +0.16(+0.88%) |
Jun 09, 2020 | 17.49 | 18.38 | 17.33 | 18.09 | 5,964,061 | +0.58(+3.31%) |
Jun 08, 2020 | 18.22 | 18.52 | 17.40 | 17.51 | 8,159,416 | -0.55(-3.05%) |
Jun 05, 2020 | 17.99 | 18.66 | 17.94 | 18.06 | 7,283,400 | +0.31(+1.75%) |
Jun 04, 2020 | 17.82 | 18.19 | 17.31 | 17.75 | 8,549,323 | -0.11(-0.62%) |
Jun 03, 2020 | 17.20 | 17.91 | 17.20 | 17.86 | 7,902,037 | +0.66(+3.84%) |
Jun 02, 2020 | 16.67 | 17.20 | 16.37 | 17.20 | 7,533,972 | +0.50(+2.99%) |