Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.91 | 32.12 | 31.46 | 31.51 | 368,464 | -0.51(-1.58%) |
Jun 29, 2021 | 31.91 | 32.32 | 31.66 | 32.02 | 490,235 | +0.32(+1.02%) |
Jun 28, 2021 | 32.59 | 32.59 | 31.28 | 31.69 | 597,980 | -0.97(-2.96%) |
Jun 25, 2021 | 31.99 | 32.84 | 31.82 | 32.66 | 1,773,660 | +0.86(+2.70%) |
Jun 24, 2021 | 31.24 | 32.17 | 30.96 | 31.80 | 612,619 | +0.65(+2.10%) |
Jun 23, 2021 | 31.51 | 32.00 | 31.11 | 31.15 | 817,319 | -0.33(-1.05%) |
Jun 22, 2021 | 30.94 | 31.69 | 30.72 | 31.48 | 769,634 | +0.48(+1.54%) |
Jun 21, 2021 | 30.11 | 31.13 | 30.11 | 31.00 | 756,016 | +1.16(+3.89%) |
Jun 18, 2021 | 30.70 | 30.82 | 29.70 | 29.84 | 1,431,261 | -1.27(-4.07%) |
Jun 17, 2021 | 32.46 | 32.52 | 30.94 | 31.11 | 897,086 | -1.18(-3.65%) |
Jun 16, 2021 | 31.66 | 32.44 | 31.45 | 32.29 | 946,304 | +0.53(+1.66%) |
Jun 15, 2021 | 31.13 | 32.24 | 30.55 | 31.76 | 874,418 | +0.69(+2.23%) |
Jun 14, 2021 | 30.92 | 31.48 | 30.84 | 31.07 | 797,941 | +0.02(+0.06%) |
Jun 11, 2021 | 31.07 | 31.25 | 30.67 | 31.05 | 563,056 | +0.07(+0.22%) |
Jun 10, 2021 | 31.85 | 32.10 | 30.97 | 30.98 | 559,792 | -0.49(-1.55%) |
Jun 09, 2021 | 31.70 | 31.85 | 31.37 | 31.47 | 577,489 | -0.29(-0.92%) |
Jun 08, 2021 | 31.39 | 32.03 | 31.16 | 31.76 | 556,585 | +0.21(+0.68%) |
Jun 07, 2021 | 31.02 | 31.57 | 30.81 | 31.55 | 949,621 | +0.48(+1.54%) |
Jun 04, 2021 | 30.87 | 31.10 | 30.75 | 31.07 | 499,351 | +0.09(+0.28%) |
Jun 03, 2021 | 30.74 | 31.34 | 30.69 | 30.98 | 580,491 | +0.15(+0.47%) |
Jun 02, 2021 | 30.73 | 30.93 | 30.50 | 30.84 | 607,308 | +0.27(+0.89%) |
Jun 01, 2021 | 29.93 | 30.80 | 29.76 | 30.56 | 668,472 | +0.83(+2.79%) |
May 28, 2021 | 29.86 | 29.92 | 29.41 | 29.73 | 351,687 | +0.03(+0.10%) |
May 27, 2021 | 29.41 | 30.00 | 29.41 | 29.71 | 605,687 | +0.72(+2.49%) |
May 26, 2021 | 28.45 | 29.29 | 28.45 | 28.98 | 487,747 | +0.51(+1.78%) |
May 25, 2021 | 29.34 | 29.81 | 28.48 | 28.48 | 672,884 | -0.77(-2.63%) |
May 24, 2021 | 30.48 | 30.48 | 29.22 | 29.25 | 724,262 | -1.27(-4.15%) |
May 21, 2021 | 30.52 | 30.79 | 30.23 | 30.51 | 209,986 | +0.38(+1.26%) |
May 20, 2021 | 31.11 | 31.23 | 29.97 | 30.13 | 303,992 | -1.25(-3.98%) |
May 19, 2021 | 30.19 | 31.56 | 30.00 | 31.38 | 577,234 | +0.82(+2.68%) |
May 18, 2021 | 30.95 | 31.32 | 30.56 | 30.56 | 422,393 | -0.37(-1.20%) |
May 17, 2021 | 30.18 | 31.09 | 30.08 | 30.93 | 376,869 | +0.52(+1.70%) |
May 14, 2021 | 30.26 | 30.67 | 30.01 | 30.42 | 486,764 | +0.34(+1.13%) |
May 13, 2021 | 28.94 | 30.27 | 28.87 | 30.08 | 711,678 | +1.07(+3.70%) |
May 12, 2021 | 29.56 | 29.83 | 28.83 | 29.00 | 532,786 | -0.52(-1.75%) |
May 11, 2021 | 30.11 | 30.24 | 29.39 | 29.52 | 456,606 | -0.99(-3.26%) |
May 10, 2021 | 30.82 | 31.13 | 30.45 | 30.51 | 464,314 | -0.37(-1.20%) |
May 07, 2021 | 30.23 | 30.99 | 30.23 | 30.89 | 293,252 | +0.18(+0.57%) |
May 06, 2021 | 30.94 | 30.94 | 29.59 | 30.71 | 322,944 | -0.02(-0.06%) |
May 05, 2021 | 30.57 | 30.87 | 30.21 | 30.73 | 290,859 | +0.06(+0.19%) |
May 04, 2021 | 30.81 | 31.11 | 30.12 | 30.67 | 281,399 | -0.22(-0.73%) |
May 03, 2021 | 30.66 | 31.21 | 30.66 | 30.89 | 622,663 | +0.69(+2.29%) |
Apr 30, 2021 | 30.50 | 30.81 | 30.11 | 30.20 | 463,221 | -0.55(-1.78%) |
Apr 29, 2021 | 30.90 | 31.20 | 30.65 | 30.75 | 318,779 | +0.15(+0.48%) |
Apr 28, 2021 | 31.05 | 31.20 | 30.56 | 30.60 | 192,054 | -0.25(-0.82%) |
Apr 27, 2021 | 30.54 | 30.86 | 30.32 | 30.86 | 368,828 | +0.26(+0.86%) |
Apr 26, 2021 | 31.16 | 31.46 | 30.58 | 30.59 | 269,245 | -0.38(-1.23%) |
Apr 23, 2021 | 30.10 | 31.25 | 30.03 | 30.97 | 389,984 | +0.91(+3.02%) |
Apr 22, 2021 | 30.69 | 30.70 | 30.02 | 30.07 | 308,119 | -0.62(-2.03%) |
Apr 21, 2021 | 30.30 | 30.86 | 30.06 | 30.69 | 317,649 | +0.28(+0.93%) |
Apr 20, 2021 | 31.19 | 31.27 | 30.23 | 30.41 | 675,179 | -0.82(-2.62%) |
Apr 19, 2021 | 31.08 | 31.35 | 30.97 | 31.23 | 400,097 | +0.10(+0.31%) |
Apr 16, 2021 | 31.38 | 31.38 | 30.89 | 31.13 | 417,884 | +0.22(+0.73%) |
Apr 15, 2021 | 30.88 | 30.94 | 30.52 | 30.90 | 505,567 | +0.30(+0.99%) |
Apr 14, 2021 | 30.56 | 31.07 | 30.41 | 30.60 | 451,909 | +0.08(+0.26%) |
Apr 13, 2021 | 30.32 | 30.69 | 30.03 | 30.52 | 420,879 | +0.07(+0.22%) |
Apr 12, 2021 | 30.57 | 30.72 | 30.32 | 30.46 | 215,114 | +0.03(+0.10%) |
Apr 09, 2021 | 30.43 | 30.80 | 30.15 | 30.43 | 307,207 | -0.01(-0.03%) |
Apr 08, 2021 | 31.32 | 31.32 | 30.28 | 30.44 | 481,134 | -0.99(-3.16%) |
Apr 07, 2021 | 31.09 | 31.75 | 31.08 | 31.43 | 566,132 | +0.33(+1.07%) |
Apr 06, 2021 | 31.69 | 31.70 | 31.05 | 31.10 | 537,264 | -0.61(-1.94%) |
Apr 05, 2021 | 31.50 | 31.77 | 31.04 | 31.71 | 634,912 | +0.51(+1.62%) |
Apr 01, 2021 | 30.88 | 31.25 | 30.47 | 31.21 | 701,602 | +0.47(+1.52%) |
Mar 31, 2021 | 30.25 | 30.91 | 29.89 | 30.74 | 845,658 | +0.55(+1.81%) |
Mar 30, 2021 | 29.86 | 30.53 | 29.86 | 30.19 | 335,733 | +0.43(+1.44%) |
Mar 29, 2021 | 29.73 | 30.11 | 28.99 | 29.76 | 530,756 | -0.17(-0.55%) |
Mar 26, 2021 | 29.09 | 29.96 | 28.84 | 29.93 | 527,432 | +1.12(+3.89%) |
Mar 25, 2021 | 27.78 | 28.95 | 27.44 | 28.81 | 427,896 | +0.99(+3.58%) |
Mar 24, 2021 | 28.85 | 29.29 | 27.80 | 27.81 | 420,424 | -0.78(-2.73%) |
Mar 23, 2021 | 28.81 | 29.45 | 28.31 | 28.59 | 636,897 | -0.53(-1.81%) |
Mar 22, 2021 | 29.75 | 29.81 | 28.96 | 29.12 | 746,034 | -0.76(-2.54%) |
Mar 19, 2021 | 29.77 | 30.76 | 29.03 | 29.88 | 2,663,013 | -0.18(-0.58%) |
Mar 18, 2021 | 30.38 | 31.23 | 29.92 | 30.06 | 919,112 | -0.13(-0.42%) |
Mar 17, 2021 | 30.85 | 31.19 | 30.02 | 30.18 | 693,495 | -0.50(-1.62%) |
Mar 16, 2021 | 30.80 | 30.95 | 30.09 | 30.68 | 684,237 | -0.23(-0.76%) |
Mar 15, 2021 | 31.38 | 31.63 | 30.09 | 30.91 | 796,821 | -0.73(-2.31%) |
Mar 12, 2021 | 31.37 | 31.72 | 31.15 | 31.65 | 728,682 | +0.69(+2.24%) |
Mar 11, 2021 | 30.63 | 31.34 | 30.62 | 30.95 | 1,000,231 | +0.28(+0.92%) |
Mar 10, 2021 | 29.93 | 31.01 | 29.75 | 30.67 | 1,457,204 | +1.05(+3.55%) |
Mar 09, 2021 | 29.84 | 30.09 | 29.41 | 29.62 | 697,361 | -0.21(-0.72%) |
Mar 08, 2021 | 29.54 | 30.51 | 29.37 | 29.83 | 854,454 | +0.78(+2.68%) |
Mar 05, 2021 | 28.78 | 29.09 | 27.75 | 29.05 | 727,758 | +0.85(+3.01%) |
Mar 04, 2021 | 28.05 | 29.46 | 27.83 | 28.20 | 1,192,109 | +0.17(+0.59%) |
Mar 03, 2021 | 27.45 | 28.50 | 27.41 | 28.04 | 1,312,273 | +0.78(+2.86%) |
Mar 02, 2021 | 27.39 | 27.70 | 27.24 | 27.26 | 1,095,821 | -0.14(-0.50%) |
Mar 01, 2021 | 27.40 | 27.61 | 26.71 | 27.39 | 1,595,901 | +0.46(+1.70%) |
Feb 26, 2021 | 26.58 | 27.12 | 25.55 | 26.94 | 970,960 | +0.22(+0.84%) |
Feb 25, 2021 | 27.49 | 27.67 | 26.23 | 26.71 | 819,380 | -0.54(-1.97%) |
Feb 24, 2021 | 27.44 | 28.04 | 26.95 | 27.25 | 1,359,546 | -0.09(-0.32%) |
Feb 23, 2021 | 28.25 | 28.66 | 27.30 | 27.34 | 931,312 | -0.80(-2.84%) |
Feb 22, 2021 | 27.85 | 28.81 | 27.82 | 28.14 | 826,938 | +0.16(+0.56%) |
Feb 19, 2021 | 28.15 | 28.38 | 27.70 | 27.98 | 492,147 | -0.04(-0.14%) |
Feb 18, 2021 | 28.27 | 28.58 | 27.49 | 28.02 | 954,079 | -1.01(-3.49%) |
Feb 17, 2021 | 29.01 | 29.49 | 28.89 | 29.03 | 319,442 | -0.16(-0.53%) |
Feb 16, 2021 | 29.11 | 29.98 | 29.11 | 29.19 | 450,285 | +0.12(+0.40%) |
Feb 12, 2021 | 28.96 | 29.64 | 28.51 | 29.07 | 387,625 | -0.11(-0.37%) |
Feb 11, 2021 | 29.43 | 29.68 | 28.58 | 29.18 | 665,837 | -0.13(-0.43%) |
Feb 10, 2021 | 29.62 | 29.96 | 29.25 | 29.31 | 1,028,799 | -0.23(-0.79%) |
Feb 09, 2021 | 29.50 | 29.86 | 29.27 | 29.54 | 591,058 | -0.16(-0.53%) |
Feb 08, 2021 | 29.27 | 29.76 | 29.16 | 29.70 | 807,678 | +0.65(+2.25%) |
Feb 05, 2021 | 29.77 | 29.78 | 28.70 | 29.04 | 644,366 | -0.25(-0.87%) |
Feb 04, 2021 | 29.23 | 29.78 | 29.13 | 29.30 | 821,019 | +0.18(+0.60%) |
Feb 03, 2021 | 29.25 | 29.53 | 28.86 | 29.12 | 675,354 | -0.20(-0.70%) |
Feb 02, 2021 | 29.22 | 29.63 | 29.00 | 29.33 | 791,087 | +0.44(+1.52%) |
Feb 01, 2021 | 28.64 | 29.23 | 28.27 | 28.89 | 505,683 | +0.43(+1.51%) |
Jan 29, 2021 | 28.74 | 28.83 | 27.97 | 28.46 | 752,889 | -0.41(-1.42%) |
Jan 28, 2021 | 28.88 | 29.41 | 28.56 | 28.87 | 969,814 | +0.33(+1.16%) |
Jan 27, 2021 | 28.19 | 28.84 | 27.82 | 28.54 | 592,860 | -0.46(-1.58%) |
Jan 26, 2021 | 29.28 | 29.48 | 28.79 | 28.99 | 500,047 | +0.14(+0.47%) |
Jan 25, 2021 | 28.65 | 29.28 | 28.39 | 28.86 | 585,283 | -0.29(-1.00%) |
Jan 22, 2021 | 28.98 | 29.29 | 28.57 | 29.15 | 464,350 | -0.26(-0.90%) |
Jan 21, 2021 | 29.60 | 30.01 | 29.26 | 29.41 | 1,097,320 | -0.29(-0.98%) |
Jan 20, 2021 | 29.82 | 30.09 | 29.52 | 29.71 | 471,015 | -0.16(-0.52%) |
Jan 19, 2021 | 30.05 | 30.13 | 29.29 | 29.86 | 536,647 | +0.13(+0.43%) |
Jan 15, 2021 | 29.27 | 30.06 | 28.94 | 29.73 | 743,965 | -0.04(-0.13%) |
Jan 14, 2021 | 29.29 | 30.14 | 29.26 | 29.77 | 914,704 | +0.69(+2.38%) |
Jan 13, 2021 | 28.88 | 29.26 | 28.56 | 29.08 | 781,771 | -0.19(-0.67%) |
Jan 12, 2021 | 29.30 | 29.64 | 29.09 | 29.28 | 950,305 | +0.15(+0.50%) |
Jan 11, 2021 | 28.39 | 29.44 | 28.37 | 29.13 | 1,225,208 | +0.19(+0.64%) |
Jan 08, 2021 | 29.68 | 29.73 | 28.43 | 28.95 | 1,239,293 | -0.59(-2.01%) |
Jan 07, 2021 | 29.25 | 29.70 | 28.82 | 29.54 | 1,357,295 | +0.97(+3.41%) |
Jan 06, 2021 | 27.14 | 29.24 | 27.12 | 28.56 | 1,656,026 | +2.00(+7.52%) |
Jan 05, 2021 | 26.10 | 26.94 | 26.03 | 26.57 | 665,693 | +0.52(+1.98%) |
Jan 04, 2021 | 27.09 | 27.30 | 25.94 | 26.05 | 744,344 | -0.92(-3.40%) |
Dec 31, 2020 | 26.97 | 26.97 | 26.97 | 680,627 | +0.18(+0.66%) | |
Dec 30, 2020 | 26.85 | 27.45 | 26.77 | 26.79 | 680,627 | +0.16(+0.59%) |
Dec 29, 2020 | 26.70 | 27.00 | 26.41 | 26.63 | 446,217 | -0.05(-0.18%) |
Dec 28, 2020 | 27.20 | 27.54 | 26.65 | 26.68 | 439,486 | -0.16(-0.58%) |
Dec 24, 2020 | 26.94 | 27.15 | 26.55 | 26.84 | 300,950 | -0.09(-0.33%) |
Dec 23, 2020 | 26.68 | 27.30 | 26.62 | 26.93 | 502,720 | +0.58(+2.22%) |
Dec 22, 2020 | 26.56 | 26.80 | 26.19 | 26.34 | 383,916 | -0.27(-1.03%) |
Dec 21, 2020 | 26.50 | 26.68 | 25.94 | 26.62 | 1,270,571 | +0.04(+0.15%) |
Dec 18, 2020 | 27.24 | 27.44 | 26.52 | 26.58 | 1,599,941 | -0.67(-2.47%) |
Dec 17, 2020 | 27.26 | 27.42 | 26.66 | 27.25 | 709,582 | +0.04(+0.14%) |
Dec 16, 2020 | 27.15 | 27.46 | 26.96 | 27.21 | 1,682,405 | +0.20(+0.72%) |
Dec 15, 2020 | 26.62 | 27.22 | 26.31 | 27.01 | 2,293,271 | +0.94(+3.59%) |
Dec 14, 2020 | 26.85 | 26.93 | 26.08 | 26.08 | 2,031,532 | -0.37(-1.40%) |
Dec 11, 2020 | 26.35 | 26.61 | 26.03 | 26.45 | 2,103,167 | -0.32(-1.20%) |
Dec 10, 2020 | 26.61 | 27.15 | 26.45 | 26.77 | 1,497,946 | -0.22(-0.83%) |
Dec 09, 2020 | 27.56 | 27.79 | 26.86 | 27.00 | 1,742,022 | -0.35(-1.28%) |
Dec 08, 2020 | 26.96 | 27.48 | 26.83 | 27.35 | 2,074,881 | +0.07(+0.25%) |
Dec 07, 2020 | 27.60 | 27.96 | 27.03 | 27.28 | 1,822,053 | -0.31(-1.13%) |
Dec 04, 2020 | 27.04 | 27.62 | 26.87 | 27.59 | 1,583,119 | +0.89(+3.32%) |
Dec 03, 2020 | 26.74 | 27.29 | 26.46 | 26.70 | 5,806,311 | -0.04(-0.15%) |
Dec 02, 2020 | 26.19 | 27.00 | 26.00 | 26.74 | 1,463,980 | +0.44(+1.67%) |
Dec 01, 2020 | 25.96 | 26.79 | 25.96 | 26.30 | 1,213,111 | +0.68(+2.66%) |
Nov 30, 2020 | 26.32 | 26.51 | 25.37 | 25.62 | 1,703,409 | -0.96(-3.59%) |
Nov 27, 2020 | 26.44 | 27.05 | 26.44 | 26.58 | 270,588 | -0.14(-0.51%) |
Nov 25, 2020 | 26.98 | 27.37 | 26.09 | 26.71 | 756,171 | -0.53(-1.93%) |
Nov 24, 2020 | 27.22 | 27.85 | 26.35 | 27.24 | 1,061,589 | +0.43(+1.60%) |
Nov 23, 2020 | 26.43 | 27.11 | 26.29 | 26.81 | 918,386 | +0.60(+2.28%) |
Nov 20, 2020 | 25.83 | 26.34 | 25.69 | 26.21 | 744,217 | +0.14(+0.55%) |
Nov 19, 2020 | 25.96 | 26.41 | 25.74 | 26.07 | 667,150 | -0.14(-0.55%) |
Nov 18, 2020 | 26.51 | 27.10 | 26.19 | 26.21 | 768,284 | -0.17(-0.66%) |
Nov 17, 2020 | 26.03 | 26.99 | 25.86 | 26.39 | 750,218 | -0.05(-0.18%) |
Nov 16, 2020 | 26.20 | 26.70 | 25.84 | 26.43 | 876,494 | +0.72(+2.81%) |
Nov 13, 2020 | 25.27 | 26.02 | 25.16 | 25.71 | 816,128 | +0.75(+3.01%) |
Nov 12, 2020 | 24.65 | 24.99 | 24.21 | 24.96 | 891,314 | -0.28(-1.11%) |
Nov 11, 2020 | 25.73 | 25.73 | 24.84 | 25.24 | 899,119 | -0.35(-1.36%) |
Nov 10, 2020 | 25.53 | 25.97 | 25.30 | 25.59 | 1,584,087 | +0.34(+1.34%) |
Nov 09, 2020 | 24.33 | 25.81 | 23.86 | 25.25 | 2,004,722 | +2.19(+9.49%) |
Nov 06, 2020 | 23.44 | 23.60 | 22.76 | 23.06 | 844,248 | -0.17(-0.75%) |
Nov 05, 2020 | 23.16 | 23.68 | 23.11 | 23.23 | 1,149,885 | +0.06(+0.25%) |
Nov 04, 2020 | 22.16 | 23.48 | 21.56 | 23.18 | 1,086,337 | +0.43(+1.91%) |
Nov 03, 2020 | 23.72 | 23.97 | 22.41 | 22.74 | 1,373,745 | -0.40(-1.75%) |
Nov 02, 2020 | 24.21 | 24.27 | 22.95 | 23.15 | 855,800 | -0.77(-3.22%) |
Oct 30, 2020 | 23.41 | 24.43 | 23.18 | 23.92 | 1,290,551 | +0.40(+1.72%) |
Oct 29, 2020 | 22.26 | 23.52 | 21.85 | 23.51 | 1,662,095 | +1.13(+5.04%) |
Oct 28, 2020 | 22.74 | 23.23 | 22.28 | 22.39 | 754,378 | -0.98(-4.21%) |
Oct 27, 2020 | 23.93 | 24.35 | 23.14 | 23.37 | 760,059 | -0.58(-2.41%) |
Oct 26, 2020 | 24.87 | 24.87 | 23.39 | 23.95 | 1,593,474 | -1.33(-5.26%) |
Oct 23, 2020 | 25.98 | 27.95 | 25.19 | 25.28 | 2,769,854 | -0.60(-2.31%) |
Oct 22, 2020 | 26.34 | 26.45 | 25.79 | 25.88 | 715,132 | -0.43(-1.65%) |
Oct 21, 2020 | 25.99 | 26.79 | 25.74 | 26.31 | 1,228,447 | +0.27(+1.04%) |
Oct 20, 2020 | 26.36 | 26.59 | 25.85 | 26.04 | 1,416,293 | -0.45(-1.71%) |
Oct 19, 2020 | 27.64 | 27.99 | 25.02 | 26.49 | 8,777,884 | -4.64(-14.89%) |
Oct 16, 2020 | 31.12 | 31.51 | 30.84 | 31.13 | 885,755 | +0.11(+0.34%) |
Oct 15, 2020 | 30.36 | 31.32 | 30.25 | 31.02 | 689,385 | +0.30(+0.97%) |
Oct 14, 2020 | 30.58 | 31.30 | 30.57 | 30.72 | 944,755 | -0.08(-0.25%) |
Oct 13, 2020 | 30.09 | 30.84 | 29.74 | 30.80 | 1,098,748 | +0.44(+1.46%) |
Oct 12, 2020 | 30.16 | 30.61 | 29.98 | 30.36 | 780,916 | +0.32(+1.06%) |
Oct 09, 2020 | 30.21 | 30.51 | 29.91 | 30.04 | 839,164 | +0.20(+0.68%) |
Oct 08, 2020 | 30.06 | 30.30 | 29.58 | 29.84 | 767,619 | -0.05(-0.16%) |
Oct 07, 2020 | 30.82 | 30.86 | 29.43 | 29.88 | 1,485,962 | -0.10(-0.32%) |
Oct 06, 2020 | 30.68 | 31.38 | 29.68 | 29.98 | 1,595,465 | -0.40(-1.30%) |
Oct 05, 2020 | 30.69 | 30.94 | 29.98 | 30.38 | 2,034,409 | -0.22(-0.72%) |
Oct 02, 2020 | 30.14 | 30.84 | 29.52 | 30.60 | 3,183,574 | +0.07(+0.22%) |
Oct 01, 2020 | 32.76 | 33.01 | 28.53 | 30.53 | 8,540,345 | +9.34(+44.07%) |
Sep 30, 2020 | 21.09 | 21.49 | 20.90 | 21.19 | 685,504 | +0.10(+0.46%) |
Sep 29, 2020 | 20.73 | 21.19 | 20.47 | 21.10 | 672,177 | +0.68(+3.35%) |
Sep 28, 2020 | 19.79 | 20.84 | 19.79 | 20.41 | 615,851 | +1.15(+5.95%) |
Sep 25, 2020 | 18.69 | 19.38 | 18.68 | 19.26 | 556,295 | +0.30(+1.57%) |
Sep 24, 2020 | 18.96 | 19.39 | 18.37 | 18.97 | 615,898 | +0.12(+0.61%) |
Sep 23, 2020 | 19.43 | 20.01 | 18.84 | 18.85 | 521,842 | -0.50(-2.59%) |
Sep 22, 2020 | 19.53 | 20.00 | 19.13 | 19.35 | 658,821 | -0.13(-0.64%) |
Sep 21, 2020 | 20.08 | 20.20 | 18.92 | 19.48 | 814,677 | -1.46(-6.95%) |
Sep 18, 2020 | 21.28 | 21.40 | 20.70 | 20.93 | 1,423,995 | -0.17(-0.82%) |
Sep 17, 2020 | 20.67 | 21.26 | 20.41 | 21.11 | 621,530 | -0.10(-0.45%) |
Sep 16, 2020 | 20.91 | 21.62 | 20.77 | 21.20 | 670,642 | +0.29(+1.38%) |
Sep 15, 2020 | 22.02 | 22.07 | 20.85 | 20.91 | 426,486 | -1.01(-4.62%) |
Sep 14, 2020 | 22.24 | 22.31 | 21.90 | 21.92 | 432,871 | -0.03(-0.13%) |
Sep 11, 2020 | 22.28 | 22.30 | 21.90 | 21.95 | 449,415 | -0.31(-1.39%) |
Sep 10, 2020 | 22.73 | 23.02 | 22.23 | 22.26 | 401,544 | -0.33(-1.45%) |
Sep 09, 2020 | 22.80 | 22.89 | 22.16 | 22.59 | 428,379 | +0.18(+0.82%) |
Sep 08, 2020 | 23.34 | 23.34 | 22.22 | 22.41 | 581,201 | -1.28(-5.41%) |
Sep 04, 2020 | 23.63 | 23.93 | 22.90 | 23.69 | 385,390 | +0.67(+2.93%) |
Sep 03, 2020 | 23.40 | 23.96 | 22.81 | 23.01 | 476,371 | -0.21(-0.91%) |
Sep 02, 2020 | 23.05 | 23.50 | 22.77 | 23.23 | 359,172 | +0.16(+0.71%) |
Sep 01, 2020 | 22.76 | 23.35 | 22.69 | 23.06 | 361,780 | +0.02(+0.08%) |
Aug 31, 2020 | 23.81 | 23.81 | 23.04 | 23.04 | 508,429 | -0.70(-2.96%) |
Aug 28, 2020 | 24.22 | 24.29 | 23.48 | 23.75 | 492,374 | -0.07(-0.28%) |
Aug 27, 2020 | 23.57 | 23.97 | 23.36 | 23.81 | 492,930 | +0.44(+1.90%) |
Aug 26, 2020 | 23.65 | 23.73 | 23.26 | 23.37 | 246,714 | -0.35(-1.46%) |
Aug 25, 2020 | 24.26 | 24.41 | 23.50 | 23.72 | 247,379 | -0.03(-0.12%) |
Aug 24, 2020 | 23.11 | 23.82 | 22.94 | 23.75 | 292,317 | +0.93(+4.10%) |
Aug 21, 2020 | 23.01 | 23.36 | 22.54 | 22.81 | 393,173 | -0.40(-1.74%) |
Aug 20, 2020 | 23.49 | 23.78 | 23.14 | 23.22 | 380,788 | -0.60(-2.51%) |
Aug 19, 2020 | 23.18 | 24.25 | 23.18 | 23.81 | 572,417 | +0.22(+0.94%) |
Aug 18, 2020 | 23.78 | 23.93 | 23.32 | 23.59 | 582,886 | -0.14(-0.61%) |
Aug 17, 2020 | 24.28 | 24.29 | 23.61 | 23.74 | 311,008 | -0.71(-2.92%) |
Aug 14, 2020 | 23.69 | 24.57 | 23.57 | 24.45 | 320,432 | +0.49(+2.05%) |
Aug 13, 2020 | 23.97 | 24.41 | 23.79 | 23.96 | 316,163 | -0.47(-1.93%) |
Aug 12, 2020 | 25.48 | 25.48 | 24.07 | 24.43 | 435,021 | -0.29(-1.17%) |
Aug 11, 2020 | 25.58 | 26.15 | 24.62 | 24.72 | 615,667 | -0.03(-0.12%) |
Aug 10, 2020 | 24.32 | 25.04 | 24.27 | 24.75 | 555,672 | +0.66(+2.76%) |
Aug 07, 2020 | 22.40 | 24.12 | 22.36 | 24.08 | 577,360 | +1.39(+6.11%) |
Aug 06, 2020 | 25.16 | 25.23 | 22.46 | 22.70 | 1,302,907 | -3.37(-12.94%) |
Aug 05, 2020 | 25.04 | 26.33 | 24.86 | 26.07 | 939,247 | +1.65(+6.75%) |
Aug 04, 2020 | 24.89 | 24.97 | 24.31 | 24.42 | 526,400 | -0.68(-2.73%) |
Aug 03, 2020 | 24.70 | 25.33 | 24.39 | 25.10 | 485,744 | +0.58(+2.36%) |
Jul 31, 2020 | 24.36 | 24.65 | 23.93 | 24.53 | 463,112 | +0.07(+0.28%) |
Jul 30, 2020 | 23.86 | 24.49 | 23.48 | 24.46 | 477,641 | -0.50(-2.01%) |
Jul 29, 2020 | 24.22 | 24.97 | 23.98 | 24.96 | 418,976 | +0.81(+3.35%) |
Jul 28, 2020 | 24.67 | 24.93 | 24.11 | 24.15 | 235,817 | -0.62(-2.49%) |
Jul 27, 2020 | 24.60 | 25.32 | 24.40 | 24.77 | 648,660 | +0.12(+0.47%) |
Jul 24, 2020 | 25.16 | 25.16 | 24.60 | 24.65 | 743,076 | -0.40(-1.62%) |
Jul 23, 2020 | 24.87 | 25.36 | 24.75 | 25.06 | 989,556 | -0.16(-0.65%) |
Jul 22, 2020 | 24.84 | 25.47 | 24.58 | 25.22 | 737,657 | -0.03(-0.11%) |
Jul 21, 2020 | 24.83 | 25.70 | 24.75 | 25.25 | 597,237 | +0.84(+3.44%) |
Jul 20, 2020 | 24.54 | 24.81 | 24.03 | 24.41 | 400,593 | -0.32(-1.29%) |
Jul 17, 2020 | 25.53 | 25.53 | 24.50 | 24.73 | 720,039 | -0.79(-3.10%) |
Jul 16, 2020 | 24.38 | 25.78 | 24.36 | 25.52 | 772,103 | +0.80(+3.24%) |
Jul 15, 2020 | 24.62 | 24.96 | 24.02 | 24.72 | 793,773 | +1.26(+5.38%) |
Jul 14, 2020 | 22.50 | 23.47 | 22.37 | 23.46 | 720,857 | +0.85(+3.75%) |
Jul 13, 2020 | 22.96 | 23.12 | 22.30 | 22.61 | 749,249 | +0.13(+0.60%) |
Jul 10, 2020 | 21.56 | 22.58 | 21.38 | 22.47 | 696,277 | +0.93(+4.34%) |
Jul 09, 2020 | 22.40 | 22.42 | 21.30 | 21.54 | 877,979 | -0.80(-3.58%) |
Jul 08, 2020 | 20.95 | 22.42 | 20.95 | 22.34 | 1,552,588 | +1.16(+5.46%) |
Jul 07, 2020 | 21.97 | 22.31 | 21.05 | 21.18 | 622,448 | -1.21(-5.42%) |
Jul 06, 2020 | 23.03 | 23.21 | 22.05 | 22.40 | 534,435 | +0.40(+1.84%) |
Jul 02, 2020 | 22.55 | 23.57 | 21.84 | 21.99 | 799,836 | -0.49(-2.19%) |