Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.57 | 38.11 | 37.28 | 37.89 | 1,702,688 | +0.32(+0.85%) |
Jun 29, 2021 | 37.13 | 38.06 | 37.03 | 37.57 | 1,648,118 | +0.17(+0.47%) |
Jun 28, 2021 | 37.58 | 37.58 | 36.85 | 37.40 | 1,651,523 | -0.09(-0.23%) |
Jun 25, 2021 | 36.74 | 37.61 | 36.62 | 37.48 | 2,665,946 | +0.82(+2.24%) |
Jun 24, 2021 | 36.50 | 36.69 | 36.22 | 36.66 | 845,442 | +0.46(+1.28%) |
Jun 23, 2021 | 36.33 | 36.49 | 36.01 | 36.20 | 906,321 | -0.17(-0.48%) |
Jun 22, 2021 | 36.51 | 36.63 | 36.03 | 36.37 | 1,249,885 | -0.05(-0.13%) |
Jun 21, 2021 | 36.34 | 36.72 | 36.06 | 36.42 | 1,271,071 | +0.44(+1.24%) |
Jun 18, 2021 | 35.60 | 36.22 | 35.29 | 35.98 | 4,757,939 | -0.08(-0.21%) |
Jun 17, 2021 | 36.74 | 36.95 | 35.17 | 36.05 | 1,862,318 | -0.73(-2.00%) |
Jun 16, 2021 | 37.22 | 37.41 | 36.43 | 36.79 | 1,710,685 | -0.47(-1.27%) |
Jun 15, 2021 | 37.48 | 37.48 | 36.89 | 37.26 | 1,138,085 | -0.27(-0.72%) |
Jun 14, 2021 | 38.21 | 38.29 | 37.31 | 37.53 | 1,667,751 | -0.64(-1.67%) |
Jun 11, 2021 | 37.23 | 38.21 | 37.17 | 38.17 | 2,229,505 | +1.02(+2.73%) |
Jun 10, 2021 | 37.94 | 38.45 | 36.91 | 37.16 | 2,280,285 | -0.51(-1.36%) |
Jun 09, 2021 | 37.99 | 38.07 | 37.47 | 37.67 | 1,161,666 | -0.22(-0.59%) |
Jun 08, 2021 | 37.82 | 38.04 | 37.38 | 37.89 | 1,603,921 | +0.22(+0.59%) |
Jun 07, 2021 | 37.28 | 38.16 | 37.27 | 37.67 | 2,058,739 | +0.39(+1.04%) |
Jun 04, 2021 | 36.78 | 37.33 | 36.64 | 37.28 | 1,504,786 | +0.61(+1.66%) |
Jun 03, 2021 | 36.74 | 36.98 | 35.77 | 36.67 | 1,604,651 | -0.31(-0.84%) |
Jun 02, 2021 | 37.85 | 38.12 | 36.90 | 36.98 | 1,676,056 | -0.95(-2.50%) |
Jun 01, 2021 | 37.61 | 38.18 | 37.29 | 37.93 | 1,188,426 | +0.71(+1.90%) |
May 28, 2021 | 38.35 | 38.69 | 36.96 | 37.22 | 1,500,218 | -0.92(-2.41%) |
May 27, 2021 | 38.53 | 39.11 | 37.61 | 38.14 | 3,333,666 | +2.51(+7.06%) |
May 26, 2021 | 35.63 | 36.02 | 35.45 | 35.63 | 1,653,210 | +0.18(+0.52%) |
May 25, 2021 | 35.68 | 35.89 | 35.39 | 35.44 | 2,079,294 | -0.05(-0.14%) |
May 24, 2021 | 34.85 | 36.01 | 34.67 | 35.49 | 2,120,636 | +0.99(+2.86%) |
May 21, 2021 | 35.46 | 35.72 | 34.47 | 34.51 | 2,241,054 | -0.73(-2.09%) |
May 20, 2021 | 35.15 | 35.40 | 34.59 | 35.24 | 1,247,164 | +0.16(+0.47%) |
May 19, 2021 | 35.03 | 35.31 | 34.39 | 35.08 | 1,742,975 | -0.64(-1.79%) |
May 18, 2021 | 36.58 | 36.91 | 35.69 | 35.72 | 2,365,640 | -0.58(-1.60%) |
May 17, 2021 | 36.59 | 36.71 | 35.71 | 36.30 | 1,296,414 | -0.34(-0.92%) |
May 14, 2021 | 35.91 | 36.78 | 35.81 | 36.63 | 1,768,194 | +1.10(+3.10%) |
May 13, 2021 | 34.89 | 35.90 | 34.85 | 35.53 | 1,830,538 | +0.80(+2.31%) |
May 12, 2021 | 36.80 | 36.90 | 34.63 | 34.73 | 2,589,029 | -2.35(-6.34%) |
May 11, 2021 | 37.11 | 37.58 | 36.29 | 37.08 | 2,177,536 | -0.75(-1.99%) |
May 10, 2021 | 38.04 | 38.77 | 37.71 | 37.83 | 1,116,580 | -0.14(-0.38%) |
May 07, 2021 | 37.51 | 38.14 | 37.10 | 37.98 | 1,363,175 | +0.65(+1.73%) |
May 06, 2021 | 37.74 | 37.86 | 36.64 | 37.33 | 1,688,948 | -0.35(-0.92%) |
May 05, 2021 | 37.67 | 37.77 | 36.93 | 37.68 | 1,178,346 | +0.38(+1.01%) |
May 04, 2021 | 37.30 | 37.60 | 36.77 | 37.30 | 1,219,956 | -0.32(-0.85%) |
May 03, 2021 | 37.44 | 37.92 | 37.17 | 37.62 | 2,737,638 | +0.81(+2.20%) |
Apr 30, 2021 | 37.21 | 37.84 | 36.68 | 36.81 | 2,781,293 | -0.29(-0.78%) |
Apr 29, 2021 | 36.87 | 38.53 | 36.51 | 37.10 | 4,227,759 | -1.79(-4.62%) |
Apr 28, 2021 | 39.02 | 39.60 | 38.40 | 38.89 | 2,244,170 | -0.33(-0.84%) |
Apr 27, 2021 | 38.51 | 39.42 | 38.23 | 39.22 | 2,133,817 | +0.86(+2.24%) |
Apr 26, 2021 | 38.89 | 39.21 | 38.21 | 38.36 | 2,097,945 | -0.22(-0.58%) |
Apr 23, 2021 | 38.01 | 38.78 | 37.83 | 38.58 | 1,795,790 | +0.98(+2.62%) |
Apr 22, 2021 | 37.64 | 38.27 | 37.12 | 37.60 | 2,612,143 | -0.45(-1.19%) |
Apr 21, 2021 | 37.01 | 38.13 | 36.74 | 38.05 | 3,116,604 | +1.02(+2.76%) |
Apr 20, 2021 | 37.91 | 38.04 | 36.49 | 37.03 | 1,246,321 | -0.61(-1.62%) |
Apr 19, 2021 | 38.02 | 38.29 | 37.47 | 37.64 | 2,241,695 | -0.48(-1.27%) |
Apr 16, 2021 | 37.83 | 38.28 | 37.61 | 38.12 | 1,628,137 | +0.41(+1.10%) |
Apr 15, 2021 | 38.03 | 38.13 | 37.30 | 37.71 | 1,414,832 | +0.09(+0.23%) |
Apr 14, 2021 | 37.33 | 37.91 | 37.12 | 37.62 | 1,776,736 | +0.14(+0.39%) |
Apr 13, 2021 | 37.47 | 37.58 | 36.60 | 37.47 | 1,660,297 | -0.03(-0.08%) |
Apr 12, 2021 | 37.79 | 37.94 | 37.00 | 37.50 | 1,750,594 | -0.07(-0.18%) |
Apr 09, 2021 | 36.48 | 37.58 | 36.35 | 37.57 | 2,115,967 | +1.39(+3.84%) |
Apr 08, 2021 | 36.15 | 36.32 | 35.61 | 36.18 | 1,310,999 | +0.01(+0.03%) |
Apr 07, 2021 | 36.29 | 36.51 | 35.89 | 36.17 | 1,091,029 | -0.14(-0.37%) |
Apr 06, 2021 | 36.34 | 36.84 | 35.96 | 36.31 | 1,446,096 | +0.10(+0.27%) |
Apr 05, 2021 | 36.61 | 36.94 | 35.77 | 36.21 | 1,247,454 | +0.10(+0.27%) |
Apr 01, 2021 | 35.53 | 36.35 | 35.32 | 36.11 | 1,722,221 | +0.83(+2.35%) |
Mar 31, 2021 | 35.81 | 35.97 | 35.27 | 35.28 | 1,964,017 | -0.38(-1.06%) |
Mar 30, 2021 | 35.20 | 35.80 | 34.85 | 35.66 | 1,724,105 | +0.63(+1.79%) |
Mar 29, 2021 | 36.38 | 36.97 | 34.41 | 35.03 | 2,895,260 | -1.61(-4.40%) |
Mar 26, 2021 | 36.33 | 36.99 | 35.78 | 36.64 | 1,761,182 | +0.69(+1.91%) |
Mar 25, 2021 | 34.81 | 36.13 | 34.40 | 35.96 | 3,317,436 | +0.69(+1.94%) |
Mar 24, 2021 | 36.01 | 36.60 | 35.22 | 35.27 | 1,882,823 | -0.25(-0.71%) |
Mar 23, 2021 | 37.03 | 37.07 | 35.31 | 35.52 | 3,023,995 | -2.00(-5.32%) |
Mar 22, 2021 | 38.36 | 38.59 | 37.43 | 37.52 | 3,007,716 | -0.57(-1.49%) |
Mar 19, 2021 | 36.90 | 38.56 | 36.55 | 38.09 | 3,574,587 | +1.19(+3.22%) |
Mar 18, 2021 | 37.63 | 38.68 | 36.82 | 36.91 | 2,464,297 | -0.88(-2.32%) |
Mar 17, 2021 | 37.00 | 38.18 | 36.87 | 37.78 | 2,656,689 | +0.62(+1.66%) |
Mar 16, 2021 | 38.02 | 38.02 | 36.75 | 37.17 | 2,302,515 | -0.62(-1.63%) |
Mar 15, 2021 | 36.65 | 37.88 | 36.35 | 37.78 | 3,239,204 | +1.14(+3.11%) |
Mar 12, 2021 | 35.74 | 36.82 | 35.49 | 36.64 | 2,337,811 | +0.91(+2.54%) |
Mar 11, 2021 | 35.98 | 36.22 | 35.52 | 35.74 | 2,122,636 | +0.27(+0.76%) |
Mar 10, 2021 | 35.25 | 36.07 | 34.94 | 35.47 | 2,238,501 | +0.02(+0.05%) |
Mar 09, 2021 | 36.23 | 36.74 | 35.38 | 35.45 | 3,382,302 | -0.36(-1.00%) |
Mar 08, 2021 | 35.26 | 36.33 | 34.98 | 35.80 | 2,900,084 | +0.94(+2.68%) |
Mar 05, 2021 | 33.34 | 34.92 | 32.44 | 34.87 | 2,485,052 | +1.89(+5.74%) |
Mar 04, 2021 | 34.46 | 34.58 | 31.87 | 32.98 | 3,762,051 | -1.80(-5.16%) |
Mar 03, 2021 | 34.16 | 35.38 | 34.02 | 34.77 | 3,124,450 | +0.83(+2.45%) |
Mar 02, 2021 | 33.61 | 34.20 | 33.43 | 33.94 | 2,628,972 | +0.33(+0.98%) |
Mar 01, 2021 | 33.02 | 34.00 | 32.95 | 33.61 | 2,388,282 | +1.37(+4.25%) |
Feb 26, 2021 | 32.48 | 32.90 | 31.52 | 32.24 | 2,453,966 | +0.00(+0.00%) |
Feb 25, 2021 | 33.13 | 33.64 | 32.00 | 32.24 | 2,531,752 | -0.72(-2.20%) |
Feb 24, 2021 | 32.35 | 33.40 | 32.06 | 32.97 | 2,438,234 | +0.43(+1.33%) |
Feb 23, 2021 | 31.29 | 32.69 | 30.88 | 32.53 | 3,495,447 | +0.58(+1.81%) |
Feb 22, 2021 | 31.90 | 32.64 | 31.61 | 31.96 | 2,857,835 | -0.31(-0.95%) |
Feb 19, 2021 | 31.20 | 32.27 | 31.06 | 32.26 | 3,255,871 | +1.44(+4.65%) |
Feb 18, 2021 | 31.06 | 31.28 | 30.10 | 30.83 | 2,859,799 | +0.77(+2.56%) |
Feb 17, 2021 | 30.14 | 30.79 | 29.87 | 30.06 | 2,117,079 | -0.39(-1.30%) |
Feb 16, 2021 | 31.12 | 31.41 | 29.88 | 30.45 | 3,307,122 | -0.86(-2.74%) |
Feb 12, 2021 | 31.14 | 31.78 | 30.33 | 31.31 | 2,183,698 | +0.32(+1.03%) |
Feb 11, 2021 | 32.70 | 32.84 | 30.24 | 30.99 | 6,937,280 | +2.70(+9.53%) |
Feb 10, 2021 | 28.25 | 28.78 | 27.95 | 28.30 | 2,545,249 | +0.02(+0.07%) |
Feb 09, 2021 | 28.41 | 28.55 | 27.93 | 28.28 | 1,538,218 | -0.03(-0.10%) |
Feb 08, 2021 | 27.59 | 28.33 | 27.48 | 28.31 | 2,894,690 | +0.93(+3.41%) |
Feb 05, 2021 | 27.78 | 27.90 | 27.24 | 27.37 | 1,130,007 | -0.20(-0.73%) |
Feb 04, 2021 | 27.01 | 27.72 | 27.01 | 27.57 | 1,287,255 | +0.58(+2.14%) |
Feb 03, 2021 | 27.48 | 27.56 | 26.28 | 27.00 | 1,795,996 | -0.31(-1.13%) |
Feb 02, 2021 | 26.72 | 27.38 | 26.29 | 27.30 | 1,747,311 | +0.96(+3.66%) |
Feb 01, 2021 | 25.66 | 26.42 | 25.55 | 26.34 | 2,373,876 | +0.91(+3.60%) |
Jan 29, 2021 | 26.08 | 26.12 | 25.18 | 25.43 | 2,305,909 | -0.74(-2.83%) |
Jan 28, 2021 | 25.76 | 26.43 | 25.56 | 26.17 | 3,069,862 | +0.30(+1.15%) |
Jan 27, 2021 | 25.31 | 26.63 | 24.92 | 25.87 | 3,145,166 | -0.96(-3.59%) |
Jan 26, 2021 | 27.52 | 27.62 | 26.71 | 26.83 | 1,974,204 | -0.54(-1.97%) |
Jan 25, 2021 | 27.93 | 28.74 | 27.16 | 27.37 | 2,759,969 | -0.40(-1.46%) |
Jan 22, 2021 | 27.45 | 27.82 | 27.20 | 27.78 | 1,115,055 | +0.20(+0.73%) |
Jan 21, 2021 | 28.01 | 28.35 | 27.55 | 27.57 | 1,258,922 | -0.12(-0.42%) |
Jan 20, 2021 | 27.48 | 28.09 | 27.35 | 27.69 | 1,438,579 | +0.35(+1.27%) |
Jan 19, 2021 | 27.88 | 28.10 | 26.98 | 27.34 | 1,451,486 | -0.31(-1.11%) |
Jan 15, 2021 | 27.36 | 27.89 | 26.90 | 27.65 | 836,992 | +0.11(+0.38%) |
Jan 14, 2021 | 27.59 | 27.89 | 27.42 | 27.54 | 1,285,935 | +0.14(+0.53%) |
Jan 13, 2021 | 28.04 | 28.15 | 27.37 | 27.40 | 1,889,003 | -0.65(-2.30%) |
Jan 12, 2021 | 27.38 | 28.18 | 27.33 | 28.05 | 1,058,684 | +0.74(+2.72%) |
Jan 11, 2021 | 26.27 | 27.76 | 26.19 | 27.30 | 1,533,645 | +0.53(+1.98%) |
Jan 08, 2021 | 27.16 | 27.25 | 26.42 | 26.77 | 1,170,917 | -0.14(-0.54%) |
Jan 07, 2021 | 26.97 | 27.27 | 26.57 | 26.92 | 1,034,035 | +0.13(+0.47%) |
Jan 06, 2021 | 25.70 | 26.90 | 25.63 | 26.79 | 1,804,725 | +1.08(+4.19%) |
Jan 05, 2021 | 25.30 | 25.90 | 25.24 | 25.71 | 1,592,471 | +0.23(+0.91%) |
Jan 04, 2021 | 26.07 | 26.13 | 24.95 | 25.48 | 2,545,326 | -0.52(-2.00%) |
Dec 31, 2020 | 26.00 | 26.00 | 26.00 | 871,869 | -0.45(-1.71%) | |
Dec 30, 2020 | 26.40 | 26.75 | 26.22 | 26.46 | 871,869 | +0.20(+0.77%) |
Dec 29, 2020 | 26.50 | 26.65 | 25.82 | 26.25 | 1,627,989 | -0.25(-0.94%) |
Dec 28, 2020 | 27.50 | 27.59 | 26.39 | 26.50 | 2,190,518 | -0.52(-1.92%) |
Dec 24, 2020 | 26.41 | 27.08 | 26.23 | 27.02 | 1,148,593 | +0.53(+2.00%) |
Dec 23, 2020 | 26.97 | 27.15 | 26.41 | 26.49 | 1,495,196 | -0.26(-0.97%) |
Dec 22, 2020 | 26.75 | 26.95 | 26.38 | 26.75 | 1,533,567 | +0.08(+0.29%) |
Dec 21, 2020 | 25.85 | 26.89 | 25.70 | 26.68 | 2,676,249 | +0.24(+0.91%) |
Dec 18, 2020 | 26.88 | 27.02 | 26.23 | 26.44 | 3,603,917 | +0.10(+0.37%) |
Dec 17, 2020 | 26.23 | 26.41 | 25.96 | 26.34 | 1,581,305 | +0.25(+0.96%) |
Dec 16, 2020 | 26.58 | 26.91 | 25.90 | 26.09 | 1,694,960 | -0.23(-0.88%) |
Dec 15, 2020 | 25.49 | 26.41 | 25.21 | 26.32 | 2,354,769 | +0.97(+3.84%) |
Dec 14, 2020 | 25.67 | 26.18 | 25.07 | 25.35 | 2,145,595 | -0.03(-0.11%) |
Dec 11, 2020 | 24.53 | 25.57 | 24.46 | 25.38 | 2,688,635 | +0.73(+2.97%) |
Dec 10, 2020 | 23.78 | 24.73 | 23.39 | 24.65 | 2,613,126 | +0.86(+3.60%) |
Dec 09, 2020 | 24.18 | 24.56 | 23.58 | 23.79 | 3,126,924 | +0.11(+0.45%) |
Dec 08, 2020 | 24.02 | 24.21 | 23.41 | 23.68 | 1,848,579 | -0.68(-2.81%) |
Dec 07, 2020 | 24.22 | 24.40 | 23.81 | 24.37 | 1,982,865 | +0.11(+0.44%) |
Dec 04, 2020 | 24.53 | 24.69 | 24.21 | 24.26 | 1,292,505 | -0.10(-0.40%) |
Dec 03, 2020 | 23.55 | 24.64 | 23.55 | 24.36 | 1,573,265 | +0.84(+3.56%) |
Dec 02, 2020 | 24.17 | 24.24 | 23.36 | 23.52 | 2,680,368 | -0.66(-2.75%) |
Dec 01, 2020 | 24.58 | 24.79 | 23.75 | 24.18 | 2,138,149 | -0.08(-0.32%) |
Nov 30, 2020 | 24.57 | 24.99 | 23.77 | 24.26 | 3,757,689 | -0.36(-1.45%) |
Nov 27, 2020 | 24.33 | 24.75 | 24.12 | 24.62 | 1,772,314 | +0.06(+0.24%) |
Nov 25, 2020 | 24.22 | 24.75 | 23.74 | 24.56 | 1,417,623 | +0.37(+1.51%) |
Nov 24, 2020 | 24.50 | 24.77 | 24.01 | 24.19 | 2,666,717 | -0.51(-2.05%) |
Nov 23, 2020 | 24.75 | 24.90 | 24.46 | 24.70 | 3,464,695 | +0.01(+0.06%) |
Nov 20, 2020 | 24.59 | 24.72 | 24.31 | 24.68 | 2,417,633 | +0.07(+0.29%) |
Nov 19, 2020 | 24.21 | 24.62 | 23.98 | 24.61 | 2,212,605 | +0.24(+0.97%) |
Nov 18, 2020 | 24.43 | 24.81 | 24.33 | 24.38 | 3,037,317 | -0.02(-0.07%) |
Nov 17, 2020 | 23.29 | 24.52 | 23.16 | 24.39 | 2,510,334 | +0.87(+3.70%) |
Nov 16, 2020 | 23.10 | 23.54 | 22.63 | 23.52 | 3,478,438 | +0.90(+3.98%) |
Nov 13, 2020 | 21.91 | 22.80 | 21.87 | 22.62 | 3,082,575 | +0.84(+3.85%) |
Nov 12, 2020 | 21.93 | 22.23 | 21.51 | 21.79 | 2,714,635 | -0.03(-0.15%) |
Nov 11, 2020 | 21.41 | 22.08 | 21.24 | 21.82 | 3,018,660 | +0.39(+1.82%) |
Nov 10, 2020 | 21.06 | 21.77 | 20.71 | 21.43 | 2,897,820 | +0.39(+1.83%) |
Nov 09, 2020 | 24.05 | 24.47 | 21.00 | 21.04 | 5,126,806 | -2.40(-10.25%) |
Nov 06, 2020 | 23.55 | 23.86 | 23.36 | 23.45 | 3,465,924 | -0.07(-0.28%) |
Nov 05, 2020 | 22.22 | 23.64 | 22.06 | 23.51 | 6,462,647 | +1.56(+7.11%) |
Nov 04, 2020 | 21.25 | 22.04 | 21.13 | 21.95 | 4,614,992 | +0.46(+2.13%) |
Nov 03, 2020 | 21.78 | 21.91 | 21.29 | 21.49 | 4,296,762 | +0.07(+0.30%) |
Nov 02, 2020 | 21.60 | 21.84 | 20.98 | 21.43 | 5,249,557 | +0.00(+0.00%) |
Oct 30, 2020 | 20.83 | 21.45 | 20.54 | 21.43 | 5,167,114 | +0.69(+3.33%) |
Oct 29, 2020 | 21.84 | 22.15 | 20.54 | 20.74 | 6,214,359 | -0.19(-0.89%) |
Oct 28, 2020 | 20.66 | 21.12 | 20.41 | 20.92 | 4,584,265 | -0.22(-1.05%) |
Oct 27, 2020 | 21.01 | 21.39 | 20.94 | 21.14 | 2,617,381 | +0.29(+1.39%) |
Oct 26, 2020 | 21.19 | 21.26 | 20.50 | 20.86 | 4,303,976 | -0.48(-2.27%) |
Oct 23, 2020 | 21.60 | 21.60 | 20.69 | 21.34 | 2,429,677 | -0.05(-0.21%) |
Oct 22, 2020 | 21.46 | 21.68 | 21.10 | 21.39 | 1,873,597 | +0.06(+0.26%) |
Oct 21, 2020 | 22.12 | 22.16 | 21.24 | 21.33 | 2,507,385 | -0.76(-3.43%) |
Oct 20, 2020 | 22.44 | 22.57 | 22.03 | 22.09 | 1,264,416 | -0.09(-0.40%) |
Oct 19, 2020 | 22.76 | 22.99 | 22.15 | 22.18 | 2,217,651 | -0.53(-2.35%) |
Oct 16, 2020 | 23.05 | 23.19 | 22.71 | 22.71 | 1,539,626 | -0.22(-0.95%) |
Oct 15, 2020 | 22.43 | 23.05 | 22.15 | 22.93 | 1,428,044 | +0.22(+0.98%) |
Oct 14, 2020 | 22.57 | 22.95 | 22.37 | 22.71 | 2,169,722 | +0.30(+1.34%) |
Oct 13, 2020 | 22.14 | 22.51 | 21.92 | 22.41 | 1,863,612 | +0.24(+1.06%) |
Oct 12, 2020 | 21.88 | 22.33 | 21.79 | 22.17 | 2,401,252 | +0.47(+2.15%) |
Oct 09, 2020 | 21.74 | 22.07 | 21.53 | 21.70 | 1,382,631 | +0.25(+1.17%) |
Oct 08, 2020 | 21.43 | 21.82 | 21.09 | 21.45 | 2,644,959 | +0.25(+1.16%) |
Oct 07, 2020 | 21.85 | 22.18 | 20.93 | 21.21 | 3,168,719 | -0.19(-0.87%) |
Oct 06, 2020 | 22.27 | 22.34 | 21.31 | 21.39 | 2,643,402 | -0.70(-3.16%) |
Oct 05, 2020 | 22.22 | 22.50 | 21.80 | 22.09 | 2,138,585 | +0.05(+0.21%) |
Oct 02, 2020 | 21.08 | 22.34 | 20.79 | 22.05 | 2,685,105 | +0.44(+2.05%) |
Oct 01, 2020 | 21.85 | 22.15 | 21.45 | 21.60 | 2,007,067 | +0.13(+0.59%) |
Sep 30, 2020 | 21.30 | 21.75 | 21.30 | 21.47 | 1,373,108 | +0.23(+1.08%) |
Sep 29, 2020 | 21.68 | 21.76 | 21.15 | 21.25 | 1,696,820 | -0.50(-2.28%) |
Sep 28, 2020 | 21.72 | 21.85 | 21.38 | 21.74 | 1,811,646 | +0.65(+3.07%) |
Sep 25, 2020 | 20.68 | 21.37 | 20.53 | 21.09 | 2,148,499 | +0.45(+2.16%) |
Sep 24, 2020 | 20.47 | 21.00 | 19.92 | 20.65 | 2,490,897 | +0.05(+0.22%) |
Sep 23, 2020 | 21.00 | 21.29 | 20.54 | 20.60 | 1,788,736 | -0.34(-1.61%) |
Sep 22, 2020 | 21.12 | 21.30 | 20.53 | 20.94 | 1,521,480 | +0.05(+0.24%) |
Sep 21, 2020 | 20.47 | 20.97 | 20.28 | 20.89 | 1,936,797 | -0.24(-1.12%) |
Sep 18, 2020 | 22.03 | 22.08 | 20.90 | 21.13 | 5,788,862 | -0.78(-3.54%) |
Sep 17, 2020 | 21.54 | 22.08 | 21.32 | 21.90 | 3,115,166 | +0.07(+0.30%) |
Sep 16, 2020 | 22.87 | 23.02 | 21.39 | 21.84 | 5,189,027 | -0.82(-3.61%) |
Sep 15, 2020 | 22.78 | 23.22 | 22.51 | 22.65 | 2,878,478 | +0.28(+1.26%) |
Sep 14, 2020 | 21.32 | 22.55 | 21.30 | 22.37 | 6,351,567 | +1.73(+8.39%) |
Sep 11, 2020 | 20.67 | 21.03 | 20.25 | 20.64 | 1,853,200 | +0.14(+0.69%) |
Sep 10, 2020 | 20.53 | 20.95 | 20.38 | 20.50 | 1,835,021 | +0.11(+0.53%) |
Sep 09, 2020 | 20.24 | 20.49 | 20.07 | 20.39 | 1,659,503 | +0.45(+2.25%) |
Sep 08, 2020 | 19.45 | 20.38 | 19.45 | 19.94 | 1,694,872 | +0.03(+0.17%) |
Sep 04, 2020 | 20.11 | 20.34 | 19.14 | 19.91 | 2,403,511 | -0.01(-0.04%) |
Sep 03, 2020 | 21.35 | 21.42 | 19.75 | 19.92 | 2,020,852 | -1.44(-6.76%) |
Sep 02, 2020 | 21.21 | 21.49 | 20.78 | 21.36 | 2,203,360 | +0.31(+1.49%) |
Sep 01, 2020 | 20.59 | 21.34 | 20.40 | 21.05 | 2,604,003 | +0.45(+2.20%) |
Aug 31, 2020 | 20.75 | 20.76 | 20.40 | 20.60 | 1,990,595 | -0.16(-0.75%) |
Aug 28, 2020 | 20.98 | 21.18 | 20.68 | 20.75 | 1,454,899 | -0.07(-0.34%) |
Aug 27, 2020 | 21.12 | 21.35 | 20.73 | 20.82 | 1,816,294 | -0.25(-1.17%) |
Aug 26, 2020 | 20.89 | 21.14 | 20.72 | 21.07 | 1,217,002 | +0.25(+1.20%) |
Aug 25, 2020 | 21.08 | 21.08 | 20.56 | 20.82 | 1,090,165 | -0.23(-1.10%) |
Aug 24, 2020 | 20.89 | 21.14 | 20.70 | 21.05 | 1,574,102 | +0.36(+1.73%) |
Aug 21, 2020 | 20.81 | 21.10 | 20.58 | 20.69 | 1,929,205 | -0.26(-1.23%) |
Aug 20, 2020 | 20.58 | 21.23 | 20.58 | 20.95 | 1,793,671 | +0.19(+0.90%) |
Aug 19, 2020 | 20.94 | 21.16 | 20.73 | 20.76 | 1,681,706 | -0.13(-0.62%) |
Aug 18, 2020 | 21.15 | 21.30 | 20.81 | 20.89 | 1,575,261 | -0.27(-1.30%) |
Aug 17, 2020 | 20.87 | 21.42 | 20.79 | 21.16 | 1,987,816 | +0.39(+1.85%) |
Aug 14, 2020 | 20.91 | 21.09 | 20.65 | 20.78 | 1,189,919 | -0.25(-1.17%) |
Aug 13, 2020 | 20.88 | 21.16 | 20.73 | 21.02 | 1,253,107 | +0.02(+0.08%) |
Aug 12, 2020 | 20.88 | 21.05 | 20.76 | 21.01 | 1,220,570 | +0.34(+1.64%) |
Aug 11, 2020 | 21.25 | 21.38 | 20.60 | 20.67 | 2,275,881 | -0.33(-1.55%) |
Aug 10, 2020 | 21.00 | 21.48 | 20.88 | 20.99 | 2,831,301 | +0.04(+0.20%) |
Aug 07, 2020 | 20.67 | 20.98 | 20.59 | 20.95 | 2,019,332 | +0.18(+0.86%) |
Aug 06, 2020 | 20.55 | 21.03 | 20.42 | 20.77 | 2,290,754 | +0.12(+0.56%) |
Aug 05, 2020 | 19.97 | 20.69 | 19.97 | 20.66 | 2,711,470 | +0.71(+3.56%) |
Aug 04, 2020 | 19.96 | 20.32 | 19.67 | 19.95 | 2,130,951 | -0.03(-0.14%) |
Aug 03, 2020 | 19.52 | 20.30 | 19.49 | 19.98 | 3,276,027 | +0.49(+2.50%) |
Jul 31, 2020 | 19.85 | 20.36 | 19.23 | 19.49 | 3,673,589 | -0.02(-0.09%) |
Jul 30, 2020 | 20.17 | 20.36 | 18.32 | 19.51 | 8,151,157 | +0.67(+3.58%) |
Jul 29, 2020 | 18.30 | 18.85 | 18.11 | 18.83 | 3,583,105 | +0.81(+4.50%) |
Jul 28, 2020 | 18.24 | 18.46 | 17.97 | 18.02 | 1,799,672 | -0.24(-1.33%) |
Jul 27, 2020 | 17.73 | 18.30 | 17.70 | 18.27 | 2,066,172 | +0.57(+3.24%) |
Jul 24, 2020 | 17.96 | 18.02 | 17.39 | 17.69 | 3,428,545 | -0.31(-1.71%) |
Jul 23, 2020 | 18.05 | 18.23 | 17.53 | 18.00 | 2,801,987 | -0.08(-0.47%) |
Jul 22, 2020 | 17.64 | 18.15 | 17.64 | 18.08 | 2,055,420 | +0.32(+1.79%) |
Jul 21, 2020 | 17.85 | 18.27 | 17.67 | 17.77 | 1,954,017 | +0.02(+0.14%) |
Jul 20, 2020 | 18.10 | 18.20 | 17.50 | 17.74 | 2,455,585 | -0.51(-2.77%) |
Jul 17, 2020 | 18.30 | 18.49 | 18.04 | 18.25 | 2,118,595 | -0.00(-0.01%) |
Jul 16, 2020 | 18.59 | 18.59 | 18.15 | 18.25 | 2,398,876 | -0.45(-2.38%) |
Jul 15, 2020 | 18.42 | 18.82 | 18.20 | 18.70 | 2,053,945 | +0.81(+4.55%) |
Jul 14, 2020 | 17.37 | 17.92 | 16.86 | 17.88 | 2,444,683 | +0.54(+3.10%) |
Jul 13, 2020 | 17.90 | 18.00 | 17.29 | 17.35 | 2,351,545 | -0.29(-1.67%) |
Jul 10, 2020 | 17.12 | 17.74 | 16.95 | 17.64 | 2,360,732 | +0.56(+3.26%) |
Jul 09, 2020 | 17.46 | 17.51 | 16.57 | 17.08 | 2,518,965 | -0.45(-2.54%) |
Jul 08, 2020 | 17.28 | 17.61 | 17.06 | 17.53 | 2,241,703 | +0.33(+1.95%) |
Jul 07, 2020 | 17.37 | 17.51 | 17.09 | 17.19 | 2,193,616 | -0.49(-2.76%) |
Jul 06, 2020 | 17.69 | 17.88 | 17.12 | 17.68 | 3,110,913 | +0.58(+3.39%) |
Jul 02, 2020 | 17.82 | 17.97 | 17.06 | 17.10 | 2,104,059 | -0.31(-1.78%) |