Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.33 | 45.07 | 44.09 | 44.87 | 356,543 | +0.39(+0.87%) |
Jun 29, 2021 | 44.71 | 45.26 | 44.37 | 44.48 | 273,930 | +0.01(+0.02%) |
Jun 28, 2021 | 45.53 | 45.53 | 44.40 | 44.47 | 394,887 | -1.23(-2.69%) |
Jun 25, 2021 | 44.85 | 45.83 | 44.66 | 45.70 | 1,215,759 | +1.01(+2.26%) |
Jun 24, 2021 | 44.13 | 44.89 | 43.79 | 44.69 | 335,906 | +0.76(+1.72%) |
Jun 23, 2021 | 43.48 | 44.41 | 43.48 | 43.93 | 355,545 | +0.37(+0.85%) |
Jun 22, 2021 | 43.94 | 44.00 | 43.36 | 43.56 | 521,882 | -0.26(-0.60%) |
Jun 21, 2021 | 43.00 | 43.83 | 42.93 | 43.83 | 761,449 | +1.24(+2.91%) |
Jun 18, 2021 | 42.34 | 43.24 | 41.90 | 42.59 | 897,748 | -0.40(-0.92%) |
Jun 17, 2021 | 45.06 | 45.06 | 42.83 | 42.99 | 687,064 | -1.78(-3.97%) |
Jun 16, 2021 | 44.32 | 45.06 | 43.89 | 44.76 | 612,485 | +0.24(+0.53%) |
Jun 15, 2021 | 43.61 | 45.03 | 43.44 | 44.53 | 631,538 | +0.90(+2.06%) |
Jun 14, 2021 | 44.65 | 44.83 | 43.54 | 43.63 | 803,200 | -0.99(-2.22%) |
Jun 11, 2021 | 44.38 | 44.91 | 44.24 | 44.62 | 363,968 | +0.37(+0.83%) |
Jun 10, 2021 | 45.83 | 45.84 | 44.25 | 44.25 | 457,386 | -1.11(-2.46%) |
Jun 09, 2021 | 45.62 | 45.67 | 45.17 | 45.37 | 632,110 | -0.27(-0.60%) |
Jun 08, 2021 | 44.40 | 45.77 | 44.09 | 45.64 | 600,985 | +1.19(+2.68%) |
Jun 07, 2021 | 44.76 | 44.92 | 44.44 | 44.45 | 522,423 | -0.28(-0.63%) |
Jun 04, 2021 | 44.71 | 44.97 | 44.26 | 44.74 | 466,405 | -0.06(-0.13%) |
Jun 03, 2021 | 45.26 | 45.29 | 44.59 | 44.79 | 514,727 | -0.66(-1.46%) |
Jun 02, 2021 | 45.99 | 45.99 | 45.31 | 45.45 | 382,300 | -0.20(-0.43%) |
Jun 01, 2021 | 45.38 | 45.84 | 45.23 | 45.65 | 463,012 | +0.64(+1.43%) |
May 28, 2021 | 44.89 | 45.05 | 44.29 | 45.01 | 310,095 | +0.24(+0.53%) |
May 27, 2021 | 44.29 | 44.96 | 44.29 | 44.77 | 454,619 | +0.79(+1.80%) |
May 26, 2021 | 43.35 | 44.22 | 43.23 | 43.98 | 390,212 | +0.70(+1.62%) |
May 25, 2021 | 44.18 | 44.84 | 43.25 | 43.28 | 399,960 | -0.77(-1.76%) |
May 24, 2021 | 44.34 | 44.34 | 43.73 | 44.05 | 426,349 | -0.17(-0.38%) |
May 21, 2021 | 44.36 | 45.06 | 44.04 | 44.23 | 383,804 | +0.04(+0.09%) |
May 20, 2021 | 43.83 | 44.63 | 43.35 | 44.19 | 470,791 | +0.15(+0.34%) |
May 19, 2021 | 43.35 | 44.20 | 42.88 | 44.04 | 661,098 | +0.02(+0.04%) |
May 18, 2021 | 44.30 | 44.49 | 43.98 | 44.02 | 381,372 | -0.25(-0.56%) |
May 17, 2021 | 44.26 | 44.78 | 43.86 | 44.26 | 562,179 | -0.18(-0.40%) |
May 14, 2021 | 43.82 | 44.51 | 43.72 | 44.44 | 390,339 | +0.82(+1.88%) |
May 13, 2021 | 42.65 | 44.16 | 42.65 | 43.62 | 716,704 | +0.97(+2.27%) |
May 12, 2021 | 43.91 | 44.21 | 42.60 | 42.65 | 647,251 | -1.18(-2.68%) |
May 11, 2021 | 44.45 | 44.68 | 43.51 | 43.83 | 826,967 | -0.98(-2.18%) |
May 10, 2021 | 45.88 | 46.45 | 44.80 | 44.81 | 681,319 | -0.90(-1.98%) |
May 07, 2021 | 46.98 | 47.83 | 45.06 | 45.71 | 952,129 | -2.34(-4.87%) |
May 06, 2021 | 48.44 | 49.17 | 47.35 | 48.05 | 546,231 | -0.24(-0.49%) |
May 05, 2021 | 48.42 | 48.61 | 47.23 | 48.29 | 380,500 | -0.38(-0.77%) |
May 04, 2021 | 47.95 | 48.75 | 47.57 | 48.66 | 533,637 | +0.68(+1.41%) |
May 03, 2021 | 48.14 | 48.35 | 46.97 | 47.99 | 748,365 | +0.16(+0.33%) |
Apr 30, 2021 | 48.18 | 48.41 | 47.68 | 47.83 | 787,719 | -0.57(-1.19%) |
Apr 29, 2021 | 47.03 | 48.51 | 47.03 | 48.40 | 766,865 | +1.47(+3.13%) |
Apr 28, 2021 | 46.20 | 47.02 | 45.74 | 46.93 | 977,249 | +0.87(+1.90%) |
Apr 27, 2021 | 45.90 | 46.27 | 45.67 | 46.06 | 455,809 | +0.41(+0.91%) |
Apr 26, 2021 | 45.21 | 46.20 | 45.09 | 45.65 | 644,993 | +0.69(+1.53%) |
Apr 23, 2021 | 43.55 | 45.17 | 43.46 | 44.96 | 684,058 | +1.48(+3.40%) |
Apr 22, 2021 | 42.99 | 43.54 | 42.59 | 43.48 | 489,414 | +0.29(+0.67%) |
Apr 21, 2021 | 41.97 | 43.27 | 41.86 | 43.19 | 416,193 | +1.22(+2.91%) |
Apr 20, 2021 | 42.80 | 42.98 | 41.82 | 41.97 | 555,237 | -1.11(-2.58%) |
Apr 19, 2021 | 42.89 | 43.31 | 42.57 | 43.08 | 429,116 | +0.14(+0.33%) |
Apr 16, 2021 | 42.83 | 43.28 | 42.59 | 42.94 | 341,391 | +0.35(+0.82%) |
Apr 15, 2021 | 42.54 | 42.73 | 42.13 | 42.59 | 293,219 | +0.14(+0.33%) |
Apr 14, 2021 | 41.66 | 42.67 | 41.66 | 42.45 | 326,883 | +0.90(+2.17%) |
Apr 13, 2021 | 41.55 | 41.80 | 41.15 | 41.54 | 513,313 | -0.12(-0.29%) |
Apr 12, 2021 | 41.47 | 41.90 | 41.28 | 41.67 | 329,523 | +0.20(+0.48%) |
Apr 09, 2021 | 41.23 | 41.73 | 41.06 | 41.47 | 539,357 | +0.50(+1.22%) |
Apr 08, 2021 | 40.59 | 41.38 | 40.42 | 40.97 | 443,608 | +0.03(+0.07%) |
Apr 07, 2021 | 41.08 | 41.38 | 40.66 | 40.94 | 359,079 | +0.08(+0.18%) |
Apr 06, 2021 | 40.79 | 41.48 | 40.72 | 40.87 | 458,005 | +0.01(+0.02%) |
Apr 05, 2021 | 40.46 | 41.05 | 40.32 | 40.86 | 1,104,544 | +0.83(+2.07%) |
Apr 01, 2021 | 39.75 | 40.15 | 39.58 | 40.03 | 507,355 | +0.26(+0.66%) |
Mar 31, 2021 | 39.37 | 40.47 | 39.36 | 39.77 | 968,668 | +0.07(+0.17%) |
Mar 30, 2021 | 39.31 | 40.02 | 39.20 | 39.70 | 584,603 | +0.73(+1.88%) |
Mar 29, 2021 | 39.77 | 40.54 | 38.66 | 38.97 | 819,362 | -1.09(-2.72%) |
Mar 26, 2021 | 40.81 | 40.90 | 39.65 | 40.06 | 1,556,727 | -0.27(-0.68%) |
Mar 25, 2021 | 39.32 | 40.58 | 38.83 | 40.33 | 1,114,224 | +0.85(+2.14%) |
Mar 24, 2021 | 40.54 | 41.27 | 39.48 | 39.48 | 604,503 | -0.75(-1.87%) |
Mar 23, 2021 | 40.63 | 41.14 | 39.96 | 40.24 | 466,035 | -0.70(-1.70%) |
Mar 22, 2021 | 41.52 | 41.54 | 40.42 | 40.93 | 403,938 | -0.67(-1.61%) |
Mar 19, 2021 | 40.56 | 41.71 | 39.85 | 41.60 | 1,664,641 | +0.52(+1.26%) |
Mar 18, 2021 | 41.79 | 42.38 | 40.91 | 41.08 | 712,552 | -0.09(-0.23%) |
Mar 17, 2021 | 41.38 | 41.70 | 40.96 | 41.18 | 734,517 | +0.08(+0.21%) |
Mar 16, 2021 | 41.67 | 42.07 | 41.01 | 41.09 | 572,881 | -0.65(-1.55%) |
Mar 15, 2021 | 41.46 | 41.96 | 41.02 | 41.74 | 570,855 | +0.18(+0.43%) |
Mar 12, 2021 | 41.94 | 42.41 | 41.11 | 41.56 | 618,778 | +0.37(+0.89%) |
Mar 11, 2021 | 41.57 | 41.78 | 41.19 | 41.20 | 641,380 | -0.76(-1.82%) |
Mar 10, 2021 | 41.11 | 42.28 | 40.99 | 41.96 | 831,404 | +1.05(+2.58%) |
Mar 09, 2021 | 41.00 | 41.51 | 39.96 | 40.91 | 749,999 | -0.63(-1.52%) |
Mar 08, 2021 | 40.95 | 42.00 | 40.77 | 41.54 | 1,067,020 | +0.66(+1.63%) |
Mar 05, 2021 | 40.91 | 41.15 | 39.87 | 40.87 | 552,729 | +0.45(+1.11%) |
Mar 04, 2021 | 40.38 | 40.98 | 39.57 | 40.42 | 653,146 | +0.01(+0.02%) |
Mar 03, 2021 | 40.57 | 41.47 | 40.19 | 40.41 | 946,088 | +0.14(+0.35%) |
Mar 02, 2021 | 41.91 | 42.26 | 40.15 | 40.27 | 1,003,934 | -2.14(-5.05%) |
Mar 01, 2021 | 42.11 | 42.78 | 41.83 | 42.41 | 373,206 | +1.03(+2.49%) |
Feb 26, 2021 | 40.90 | 42.57 | 40.37 | 41.39 | 613,954 | +0.37(+0.91%) |
Feb 25, 2021 | 41.73 | 41.88 | 40.34 | 41.01 | 533,631 | -0.18(-0.43%) |
Feb 24, 2021 | 40.71 | 42.09 | 40.52 | 41.19 | 773,606 | +0.48(+1.17%) |
Feb 23, 2021 | 37.34 | 40.79 | 36.73 | 40.71 | 1,080,598 | +3.64(+9.82%) |
Feb 22, 2021 | 36.90 | 37.35 | 36.54 | 37.07 | 457,314 | +0.10(+0.28%) |
Feb 19, 2021 | 37.22 | 37.39 | 36.94 | 36.97 | 323,004 | +0.03(+0.08%) |
Feb 18, 2021 | 36.95 | 37.29 | 36.78 | 36.94 | 433,540 | -0.24(-0.65%) |
Feb 17, 2021 | 36.40 | 37.24 | 36.28 | 37.18 | 470,155 | +0.62(+1.69%) |
Feb 16, 2021 | 37.06 | 37.48 | 36.50 | 36.57 | 572,565 | -0.34(-0.91%) |
Feb 12, 2021 | 35.94 | 37.18 | 35.56 | 36.90 | 368,201 | +1.05(+2.92%) |
Feb 11, 2021 | 35.39 | 36.11 | 35.31 | 35.85 | 478,039 | +0.55(+1.56%) |
Feb 10, 2021 | 35.53 | 35.84 | 35.19 | 35.30 | 707,322 | -0.11(-0.32%) |
Feb 09, 2021 | 35.40 | 35.66 | 34.88 | 35.41 | 432,080 | +0.04(+0.11%) |
Feb 08, 2021 | 35.40 | 35.70 | 35.19 | 35.38 | 471,695 | +0.16(+0.45%) |
Feb 05, 2021 | 35.37 | 35.62 | 34.87 | 35.22 | 342,130 | +0.33(+0.94%) |
Feb 04, 2021 | 34.38 | 35.31 | 34.15 | 34.89 | 425,321 | +0.76(+2.22%) |
Feb 03, 2021 | 33.81 | 34.34 | 33.70 | 34.13 | 460,269 | +0.12(+0.36%) |
Feb 02, 2021 | 34.14 | 34.41 | 33.40 | 34.01 | 330,178 | +0.31(+0.92%) |
Feb 01, 2021 | 33.71 | 33.92 | 33.27 | 33.70 | 430,504 | +0.24(+0.73%) |
Jan 29, 2021 | 34.87 | 35.29 | 33.33 | 33.46 | 1,013,783 | -1.54(-4.41%) |
Jan 28, 2021 | 35.10 | 35.53 | 34.72 | 35.00 | 703,974 | +0.13(+0.38%) |
Jan 27, 2021 | 34.21 | 35.28 | 33.96 | 34.87 | 761,281 | +0.11(+0.32%) |
Jan 26, 2021 | 35.12 | 35.18 | 34.54 | 34.76 | 739,045 | +0.13(+0.38%) |
Jan 25, 2021 | 33.50 | 34.69 | 33.05 | 34.63 | 638,440 | +0.68(+2.01%) |
Jan 22, 2021 | 33.46 | 34.02 | 33.32 | 33.95 | 556,896 | -0.17(-0.49%) |
Jan 21, 2021 | 36.19 | 36.30 | 33.92 | 34.11 | 1,437,868 | -1.97(-5.47%) |
Jan 20, 2021 | 36.10 | 36.49 | 35.82 | 36.09 | 435,327 | +0.04(+0.10%) |
Jan 19, 2021 | 36.31 | 36.39 | 35.63 | 36.05 | 736,526 | +0.03(+0.08%) |
Jan 15, 2021 | 36.15 | 36.65 | 35.89 | 36.02 | 755,529 | -0.66(-1.81%) |
Jan 14, 2021 | 35.94 | 36.92 | 35.76 | 36.69 | 832,203 | +1.08(+3.02%) |
Jan 13, 2021 | 35.90 | 36.45 | 35.49 | 35.61 | 780,698 | -0.29(-0.81%) |
Jan 12, 2021 | 35.35 | 36.25 | 35.35 | 35.90 | 925,051 | +0.89(+2.54%) |
Jan 11, 2021 | 33.64 | 35.22 | 33.54 | 35.01 | 1,602,174 | +0.85(+2.49%) |
Jan 08, 2021 | 33.69 | 34.20 | 32.97 | 34.16 | 633,507 | +0.51(+1.50%) |
Jan 07, 2021 | 32.76 | 33.76 | 32.48 | 33.66 | 767,759 | +1.20(+3.69%) |
Jan 06, 2021 | 29.95 | 32.71 | 29.95 | 32.46 | 995,356 | +3.25(+11.12%) |
Jan 05, 2021 | 28.89 | 29.46 | 28.79 | 29.21 | 537,830 | +0.45(+1.56%) |
Jan 04, 2021 | 29.75 | 29.93 | 28.53 | 28.76 | 624,062 | -0.71(-2.41%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 348,057 | +0.48(+1.65%) | |
Dec 30, 2020 | 28.82 | 29.23 | 28.80 | 28.99 | 348,057 | +0.11(+0.39%) |
Dec 29, 2020 | 29.71 | 29.71 | 28.84 | 28.88 | 505,989 | -0.73(-2.47%) |
Dec 28, 2020 | 29.64 | 30.35 | 29.57 | 29.61 | 679,668 | -0.08(-0.28%) |
Dec 24, 2020 | 29.49 | 29.71 | 28.87 | 29.70 | 280,051 | +0.21(+0.70%) |
Dec 23, 2020 | 28.80 | 29.91 | 28.80 | 29.49 | 580,890 | +1.05(+3.69%) |
Dec 22, 2020 | 28.48 | 28.81 | 28.16 | 28.44 | 776,616 | -0.04(-0.13%) |
Dec 21, 2020 | 28.52 | 28.69 | 27.90 | 28.48 | 742,367 | -0.15(-0.52%) |
Dec 18, 2020 | 29.00 | 29.40 | 28.23 | 28.63 | 1,289,026 | -0.59(-2.02%) |
Dec 17, 2020 | 29.74 | 29.90 | 29.02 | 29.22 | 880,799 | -0.52(-1.76%) |
Dec 16, 2020 | 30.04 | 30.23 | 29.62 | 29.74 | 633,946 | -0.24(-0.81%) |
Dec 15, 2020 | 29.32 | 30.12 | 29.32 | 29.99 | 692,536 | +1.04(+3.59%) |
Dec 14, 2020 | 30.03 | 30.17 | 28.91 | 28.95 | 653,067 | -0.58(-1.97%) |
Dec 11, 2020 | 29.71 | 30.09 | 29.20 | 29.53 | 387,006 | -0.73(-2.41%) |
Dec 10, 2020 | 29.57 | 30.31 | 29.43 | 30.26 | 592,117 | +0.37(+1.25%) |
Dec 09, 2020 | 28.47 | 30.07 | 28.45 | 29.88 | 1,557,649 | +1.78(+6.33%) |
Dec 08, 2020 | 27.84 | 28.42 | 27.82 | 28.11 | 878,892 | -0.11(-0.40%) |
Dec 07, 2020 | 28.73 | 28.73 | 27.95 | 28.22 | 642,920 | -0.78(-2.68%) |
Dec 04, 2020 | 29.10 | 29.40 | 28.75 | 28.99 | 719,841 | +0.30(+1.04%) |
Dec 03, 2020 | 28.79 | 29.09 | 28.54 | 28.69 | 442,301 | -0.21(-0.71%) |
Dec 02, 2020 | 28.92 | 29.33 | 28.72 | 28.90 | 595,415 | -0.12(-0.42%) |
Dec 01, 2020 | 29.06 | 29.54 | 28.81 | 29.02 | 572,227 | +0.82(+2.92%) |
Nov 30, 2020 | 29.45 | 29.79 | 28.09 | 28.20 | 676,630 | -1.51(-5.07%) |
Nov 27, 2020 | 30.15 | 30.43 | 29.52 | 29.71 | 257,612 | -0.57(-1.89%) |
Nov 25, 2020 | 30.99 | 31.06 | 30.00 | 30.28 | 346,831 | -0.93(-2.97%) |
Nov 24, 2020 | 30.98 | 31.45 | 30.73 | 31.20 | 584,001 | +0.89(+2.93%) |
Nov 23, 2020 | 30.03 | 30.46 | 30.01 | 30.31 | 497,971 | +0.71(+2.40%) |
Nov 20, 2020 | 29.24 | 29.82 | 29.07 | 29.60 | 551,554 | +0.16(+0.54%) |
Nov 19, 2020 | 29.28 | 29.57 | 28.68 | 29.44 | 749,306 | -0.10(-0.35%) |
Nov 18, 2020 | 29.65 | 30.73 | 29.52 | 29.55 | 1,125,746 | +0.03(+0.10%) |
Nov 17, 2020 | 29.59 | 29.73 | 28.72 | 29.52 | 947,140 | -0.51(-1.68%) |
Nov 16, 2020 | 29.37 | 30.18 | 29.14 | 30.02 | 1,099,375 | +1.41(+4.94%) |
Nov 13, 2020 | 27.21 | 28.78 | 27.21 | 28.61 | 617,136 | +1.74(+6.47%) |
Nov 12, 2020 | 27.54 | 27.62 | 26.51 | 26.87 | 1,335,649 | -1.03(-3.70%) |
Nov 11, 2020 | 28.71 | 28.75 | 27.48 | 27.90 | 644,210 | -0.62(-2.18%) |
Nov 10, 2020 | 28.58 | 29.01 | 28.38 | 28.53 | 812,860 | +0.16(+0.56%) |
Nov 09, 2020 | 26.60 | 29.11 | 26.60 | 28.37 | 2,382,455 | +3.68(+14.92%) |
Nov 06, 2020 | 25.08 | 25.81 | 24.12 | 24.68 | 1,162,130 | -0.22(-0.90%) |
Nov 05, 2020 | 24.61 | 25.30 | 24.54 | 24.91 | 990,118 | +0.43(+1.75%) |
Nov 04, 2020 | 25.61 | 25.61 | 24.41 | 24.48 | 1,011,415 | -1.65(-6.30%) |
Nov 03, 2020 | 25.45 | 26.28 | 25.25 | 26.13 | 759,481 | +1.34(+5.40%) |
Nov 02, 2020 | 24.18 | 24.98 | 23.99 | 24.79 | 728,681 | +1.04(+4.39%) |
Oct 30, 2020 | 23.87 | 24.13 | 23.49 | 23.75 | 859,260 | -0.19(-0.78%) |
Oct 29, 2020 | 22.50 | 23.95 | 22.34 | 23.93 | 1,278,634 | +1.22(+5.36%) |
Oct 28, 2020 | 23.05 | 23.27 | 22.55 | 22.71 | 784,155 | -0.94(-3.97%) |
Oct 27, 2020 | 25.61 | 25.61 | 23.63 | 23.65 | 949,878 | -2.23(-8.62%) |
Oct 26, 2020 | 26.00 | 26.18 | 25.62 | 25.88 | 1,053,157 | -0.49(-1.87%) |
Oct 23, 2020 | 26.23 | 26.43 | 25.85 | 26.38 | 617,781 | +0.38(+1.47%) |
Oct 22, 2020 | 24.95 | 26.02 | 24.94 | 26.00 | 1,294,116 | +0.94(+3.75%) |
Oct 21, 2020 | 24.73 | 25.10 | 24.62 | 25.06 | 563,830 | +0.42(+1.70%) |
Oct 20, 2020 | 24.68 | 24.87 | 24.21 | 24.64 | 1,312,117 | +0.20(+0.80%) |
Oct 19, 2020 | 25.08 | 25.21 | 24.34 | 24.44 | 997,703 | -0.43(-1.72%) |
Oct 16, 2020 | 25.35 | 25.42 | 24.81 | 24.87 | 1,188,472 | -0.36(-1.44%) |
Oct 15, 2020 | 24.63 | 25.30 | 24.60 | 25.23 | 1,464,986 | +0.11(+0.44%) |
Oct 14, 2020 | 25.80 | 26.00 | 25.10 | 25.12 | 1,170,037 | -0.78(-3.02%) |
Oct 13, 2020 | 26.30 | 26.51 | 25.73 | 25.90 | 1,261,286 | -0.54(-2.04%) |
Oct 12, 2020 | 25.94 | 26.56 | 25.71 | 26.44 | 1,421,804 | +0.35(+1.35%) |
Oct 09, 2020 | 26.46 | 26.74 | 25.87 | 26.09 | 2,080,632 | -0.41(-1.54%) |
Oct 08, 2020 | 27.16 | 27.28 | 26.03 | 26.50 | 1,951,818 | -0.33(-1.25%) |
Oct 07, 2020 | 26.31 | 27.26 | 26.08 | 26.83 | 3,586,541 | +0.66(+2.52%) |
Oct 06, 2020 | 25.88 | 27.46 | 25.44 | 26.17 | 19,935,262 | +0.48(+1.88%) |
Oct 05, 2020 | 23.75 | 25.91 | 23.75 | 25.69 | 3,656,514 | +1.93(+8.14%) |
Oct 02, 2020 | 22.44 | 23.97 | 22.31 | 23.75 | 5,319,417 | +3.35(+16.41%) |
Oct 01, 2020 | 20.12 | 20.43 | 19.90 | 20.41 | 928,356 | +0.43(+2.14%) |
Sep 30, 2020 | 19.30 | 20.07 | 19.30 | 19.98 | 1,202,260 | +0.75(+3.92%) |
Sep 29, 2020 | 19.34 | 19.37 | 18.79 | 19.23 | 1,284,651 | -0.33(-1.66%) |
Sep 28, 2020 | 19.13 | 19.91 | 19.09 | 19.55 | 1,046,065 | +0.70(+3.70%) |
Sep 25, 2020 | 18.12 | 18.96 | 18.12 | 18.85 | 1,100,954 | +0.55(+3.00%) |
Sep 24, 2020 | 18.53 | 18.81 | 17.77 | 18.30 | 1,059,105 | +0.45(+2.50%) |
Sep 23, 2020 | 18.05 | 18.70 | 17.85 | 17.86 | 821,704 | -0.13(-0.72%) |
Sep 22, 2020 | 17.85 | 18.70 | 17.85 | 17.99 | 1,445,295 | +0.13(+0.73%) |
Sep 21, 2020 | 17.49 | 18.01 | 17.16 | 17.86 | 1,001,787 | +0.12(+0.68%) |
Sep 18, 2020 | 18.36 | 18.45 | 17.69 | 17.74 | 1,470,914 | -0.61(-3.35%) |
Sep 17, 2020 | 17.96 | 18.50 | 17.60 | 18.35 | 835,646 | +0.20(+1.08%) |
Sep 16, 2020 | 18.14 | 18.52 | 17.70 | 18.16 | 1,256,394 | +0.21(+1.19%) |
Sep 15, 2020 | 18.74 | 18.83 | 17.90 | 17.94 | 1,362,883 | -0.60(-3.26%) |
Sep 14, 2020 | 19.32 | 19.32 | 18.53 | 18.55 | 754,141 | -0.67(-3.49%) |
Sep 11, 2020 | 18.99 | 19.27 | 18.88 | 19.22 | 653,906 | +0.28(+1.47%) |
Sep 10, 2020 | 19.26 | 19.60 | 18.93 | 18.94 | 1,259,408 | -0.24(-1.26%) |
Sep 09, 2020 | 19.57 | 19.57 | 18.83 | 19.18 | 786,438 | -0.12(-0.63%) |
Sep 08, 2020 | 19.96 | 19.99 | 19.12 | 19.30 | 753,626 | -0.99(-4.86%) |
Sep 04, 2020 | 19.89 | 20.41 | 19.67 | 20.29 | 437,909 | +0.65(+3.32%) |
Sep 03, 2020 | 20.10 | 20.74 | 19.48 | 19.63 | 531,545 | -0.27(-1.36%) |
Sep 02, 2020 | 19.89 | 20.19 | 19.74 | 19.90 | 547,770 | -0.07(-0.37%) |
Sep 01, 2020 | 19.91 | 20.26 | 19.82 | 19.98 | 390,843 | +0.03(+0.14%) |
Aug 31, 2020 | 20.38 | 20.39 | 19.93 | 19.95 | 628,159 | -0.61(-2.99%) |
Aug 28, 2020 | 20.88 | 20.89 | 20.39 | 20.56 | 419,954 | -0.02(-0.09%) |
Aug 27, 2020 | 19.81 | 20.74 | 19.81 | 20.58 | 636,990 | +0.68(+3.41%) |
Aug 26, 2020 | 20.46 | 20.49 | 19.89 | 19.90 | 925,853 | -0.49(-2.42%) |
Aug 25, 2020 | 21.12 | 21.29 | 20.35 | 20.40 | 1,212,440 | -0.54(-2.58%) |
Aug 24, 2020 | 20.26 | 21.04 | 20.14 | 20.94 | 1,229,027 | +0.68(+3.35%) |
Aug 21, 2020 | 20.96 | 21.02 | 20.19 | 20.26 | 635,736 | -0.80(-3.80%) |
Aug 20, 2020 | 21.26 | 21.36 | 20.94 | 21.06 | 459,479 | -0.54(-2.50%) |
Aug 19, 2020 | 21.47 | 22.02 | 21.41 | 21.60 | 475,017 | +0.16(+0.74%) |
Aug 18, 2020 | 21.77 | 21.91 | 21.40 | 21.44 | 775,318 | -0.38(-1.75%) |
Aug 17, 2020 | 21.88 | 22.02 | 21.37 | 21.82 | 794,653 | -0.19(-0.88%) |
Aug 14, 2020 | 21.64 | 22.36 | 21.42 | 22.01 | 570,675 | +0.17(+0.76%) |
Aug 13, 2020 | 22.13 | 22.27 | 21.62 | 21.85 | 1,008,959 | -0.45(-2.03%) |
Aug 12, 2020 | 22.66 | 22.70 | 21.93 | 22.30 | 792,341 | +0.02(+0.08%) |
Aug 11, 2020 | 22.66 | 23.30 | 22.25 | 22.28 | 999,168 | -0.04(-0.17%) |
Aug 10, 2020 | 21.34 | 22.47 | 21.34 | 22.32 | 813,454 | +0.99(+4.63%) |
Aug 07, 2020 | 20.38 | 21.44 | 19.89 | 21.33 | 1,652,932 | +1.07(+5.28%) |
Aug 06, 2020 | 20.30 | 20.62 | 20.22 | 20.26 | 713,496 | -0.18(-0.86%) |
Aug 05, 2020 | 20.10 | 20.76 | 20.09 | 20.44 | 970,906 | +0.42(+2.12%) |
Aug 04, 2020 | 20.45 | 20.59 | 19.98 | 20.01 | 867,613 | -0.46(-2.25%) |
Aug 03, 2020 | 20.20 | 20.62 | 20.11 | 20.47 | 968,928 | +0.34(+1.69%) |
Jul 31, 2020 | 20.47 | 20.49 | 19.92 | 20.13 | 1,362,986 | -0.31(-1.53%) |
Jul 30, 2020 | 20.47 | 20.66 | 20.22 | 20.45 | 485,156 | -0.44(-2.12%) |
Jul 29, 2020 | 20.53 | 20.96 | 20.11 | 20.89 | 796,582 | +0.27(+1.30%) |
Jul 28, 2020 | 20.52 | 20.96 | 20.50 | 20.62 | 350,566 | -0.05(-0.22%) |
Jul 27, 2020 | 21.72 | 21.72 | 20.55 | 20.67 | 633,183 | -1.00(-4.60%) |
Jul 24, 2020 | 21.44 | 21.81 | 21.41 | 21.66 | 692,553 | +0.19(+0.90%) |
Jul 23, 2020 | 21.51 | 21.67 | 21.24 | 21.47 | 508,520 | -0.02(-0.09%) |
Jul 22, 2020 | 20.80 | 21.91 | 20.80 | 21.49 | 502,874 | +0.49(+2.33%) |
Jul 21, 2020 | 20.84 | 21.26 | 20.75 | 21.00 | 578,269 | +0.20(+0.98%) |
Jul 20, 2020 | 21.21 | 21.38 | 20.67 | 20.80 | 552,169 | -0.53(-2.51%) |
Jul 17, 2020 | 22.24 | 22.36 | 21.25 | 21.33 | 856,935 | -1.00(-4.46%) |
Jul 16, 2020 | 22.01 | 22.61 | 21.78 | 22.33 | 392,344 | +0.16(+0.71%) |
Jul 15, 2020 | 22.05 | 22.41 | 21.72 | 22.17 | 693,104 | +0.80(+3.75%) |
Jul 14, 2020 | 21.30 | 21.62 | 20.97 | 21.37 | 368,019 | +0.06(+0.30%) |
Jul 13, 2020 | 21.53 | 21.87 | 20.65 | 21.30 | 581,819 | +0.06(+0.26%) |
Jul 10, 2020 | 20.26 | 21.36 | 20.16 | 21.25 | 555,929 | +1.01(+4.97%) |
Jul 09, 2020 | 20.90 | 20.98 | 19.84 | 20.24 | 896,953 | -0.79(-3.77%) |
Jul 08, 2020 | 20.75 | 21.58 | 20.67 | 21.04 | 686,729 | +0.22(+1.06%) |
Jul 07, 2020 | 22.04 | 22.31 | 20.81 | 20.81 | 733,169 | -1.43(-6.43%) |
Jul 06, 2020 | 22.66 | 23.12 | 21.90 | 22.24 | 1,327,580 | +0.16(+0.71%) |
Jul 02, 2020 | 22.54 | 23.16 | 22.04 | 22.09 | 755,877 | +0.19(+0.88%) |