Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.15 | 45.33 | 43.99 | 44.07 | 3,754,365 | -1.27(-2.80%) |
Jun 29, 2021 | 45.00 | 45.35 | 44.54 | 45.35 | 3,783,947 | +0.41(+0.90%) |
Jun 28, 2021 | 44.75 | 45.41 | 44.44 | 44.94 | 3,824,236 | -0.19(-0.42%) |
Jun 25, 2021 | 44.83 | 45.14 | 44.47 | 45.13 | 4,219,424 | +0.45(+1.01%) |
Jun 24, 2021 | 43.75 | 44.81 | 43.60 | 44.68 | 3,237,090 | +1.28(+2.95%) |
Jun 23, 2021 | 43.71 | 43.71 | 42.99 | 43.40 | 2,664,073 | -0.10(-0.22%) |
Jun 22, 2021 | 42.99 | 43.64 | 42.81 | 43.50 | 3,390,082 | +0.52(+1.21%) |
Jun 21, 2021 | 42.53 | 43.07 | 42.32 | 42.98 | 2,485,613 | +0.72(+1.70%) |
Jun 18, 2021 | 42.34 | 42.64 | 41.90 | 42.26 | 5,396,277 | -0.34(-0.79%) |
Jun 17, 2021 | 43.44 | 43.50 | 42.57 | 42.60 | 3,736,563 | -0.76(-1.75%) |
Jun 16, 2021 | 43.35 | 44.07 | 43.29 | 43.36 | 6,120,351 | +0.05(+0.12%) |
Jun 15, 2021 | 42.85 | 43.56 | 42.82 | 43.31 | 2,666,828 | +0.43(+1.01%) |
Jun 14, 2021 | 42.87 | 42.99 | 42.67 | 42.87 | 2,029,840 | -0.03(-0.08%) |
Jun 11, 2021 | 43.12 | 43.27 | 42.82 | 42.91 | 1,841,667 | -0.22(-0.50%) |
Jun 10, 2021 | 43.14 | 43.20 | 42.61 | 43.12 | 2,309,864 | +0.29(+0.67%) |
Jun 09, 2021 | 43.25 | 43.34 | 42.80 | 42.84 | 1,846,693 | -0.41(-0.96%) |
Jun 08, 2021 | 43.41 | 43.54 | 43.18 | 43.25 | 2,518,287 | -0.09(-0.20%) |
Jun 07, 2021 | 43.37 | 43.63 | 43.21 | 43.34 | 1,879,890 | +0.06(+0.14%) |
Jun 04, 2021 | 43.56 | 43.61 | 43.11 | 43.28 | 1,855,955 | +0.05(+0.12%) |
Jun 03, 2021 | 42.88 | 43.40 | 42.65 | 43.23 | 2,353,497 | +0.03(+0.06%) |
Jun 02, 2021 | 43.56 | 43.58 | 42.98 | 43.20 | 2,135,464 | -0.18(-0.42%) |
Jun 01, 2021 | 43.82 | 43.88 | 43.29 | 43.38 | 3,181,658 | -0.14(-0.32%) |
May 28, 2021 | 43.53 | 43.66 | 43.19 | 43.52 | 2,404,062 | +0.15(+0.34%) |
May 27, 2021 | 43.18 | 43.57 | 42.98 | 43.37 | 3,943,735 | +0.66(+1.54%) |
May 26, 2021 | 42.44 | 42.87 | 42.15 | 42.72 | 2,576,218 | +0.31(+0.73%) |
May 25, 2021 | 42.47 | 42.99 | 42.30 | 42.41 | 3,651,311 | -0.02(-0.04%) |
May 24, 2021 | 42.00 | 42.46 | 41.96 | 42.43 | 1,794,163 | +0.40(+0.96%) |
May 21, 2021 | 42.36 | 42.36 | 41.63 | 42.02 | 2,467,420 | -0.19(-0.45%) |
May 20, 2021 | 42.19 | 42.67 | 42.07 | 42.21 | 2,867,509 | +0.24(+0.57%) |
May 19, 2021 | 41.52 | 42.06 | 40.93 | 41.97 | 3,364,800 | -0.15(-0.35%) |
May 18, 2021 | 41.90 | 42.86 | 41.83 | 42.12 | 3,365,726 | +0.21(+0.51%) |
May 17, 2021 | 41.43 | 42.17 | 41.08 | 41.90 | 2,808,007 | +0.32(+0.76%) |
May 14, 2021 | 39.54 | 41.70 | 39.44 | 41.58 | 4,963,043 | +2.45(+6.26%) |
May 13, 2021 | 39.16 | 39.61 | 38.72 | 39.13 | 2,934,426 | +0.68(+1.77%) |
May 12, 2021 | 39.11 | 39.55 | 38.46 | 38.46 | 2,927,035 | -0.92(-2.34%) |
May 11, 2021 | 39.07 | 39.45 | 38.62 | 39.38 | 2,672,474 | -0.21(-0.52%) |
May 10, 2021 | 40.10 | 40.42 | 39.56 | 39.58 | 1,981,743 | -0.34(-0.84%) |
May 07, 2021 | 39.20 | 40.17 | 39.16 | 39.92 | 2,538,652 | +0.60(+1.53%) |
May 06, 2021 | 39.14 | 39.32 | 38.80 | 39.32 | 1,639,940 | +0.26(+0.66%) |
May 05, 2021 | 39.29 | 39.59 | 38.91 | 39.06 | 4,085,530 | +0.15(+0.40%) |
May 04, 2021 | 39.14 | 39.25 | 38.39 | 38.90 | 2,245,513 | -0.40(-1.03%) |
May 03, 2021 | 39.37 | 39.54 | 39.21 | 39.31 | 1,525,233 | +0.13(+0.33%) |
Apr 30, 2021 | 39.42 | 39.47 | 39.10 | 39.18 | 2,004,690 | -0.39(-0.98%) |
Apr 29, 2021 | 39.51 | 39.90 | 39.24 | 39.56 | 1,674,307 | +0.28(+0.72%) |
Apr 28, 2021 | 39.16 | 39.48 | 38.96 | 39.28 | 3,801,564 | +0.23(+0.59%) |
Apr 27, 2021 | 39.05 | 39.21 | 38.77 | 39.05 | 1,439,191 | +0.02(+0.04%) |
Apr 26, 2021 | 39.22 | 39.31 | 38.83 | 39.03 | 1,420,435 | +0.07(+0.18%) |
Apr 23, 2021 | 38.80 | 39.00 | 38.61 | 38.96 | 1,828,199 | +0.27(+0.69%) |
Apr 22, 2021 | 38.78 | 39.13 | 38.47 | 38.70 | 2,057,928 | -0.11(-0.29%) |
Apr 21, 2021 | 37.99 | 38.82 | 37.82 | 38.81 | 2,039,081 | +0.81(+2.13%) |
Apr 20, 2021 | 39.22 | 39.33 | 37.79 | 38.00 | 3,282,748 | -1.36(-3.45%) |
Apr 19, 2021 | 39.74 | 40.13 | 39.22 | 39.36 | 1,983,859 | -0.27(-0.69%) |
Apr 16, 2021 | 39.71 | 40.04 | 39.41 | 39.63 | 2,131,270 | -0.13(-0.32%) |
Apr 15, 2021 | 39.22 | 39.77 | 39.15 | 39.76 | 2,248,220 | +0.75(+1.92%) |
Apr 14, 2021 | 39.11 | 39.60 | 38.89 | 39.01 | 3,410,019 | -0.10(-0.26%) |
Apr 13, 2021 | 39.54 | 39.54 | 39.03 | 39.12 | 2,081,518 | -0.39(-0.98%) |
Apr 12, 2021 | 39.08 | 39.72 | 39.00 | 39.50 | 2,014,419 | +0.37(+0.94%) |
Apr 09, 2021 | 38.91 | 39.15 | 38.60 | 39.13 | 2,496,352 | +0.23(+0.60%) |
Apr 08, 2021 | 38.95 | 39.03 | 38.68 | 38.90 | 1,686,006 | +0.02(+0.04%) |
Apr 07, 2021 | 38.72 | 39.01 | 38.58 | 38.89 | 2,114,373 | +0.18(+0.47%) |
Apr 06, 2021 | 38.94 | 39.08 | 38.56 | 38.70 | 2,987,022 | -0.32(-0.82%) |
Apr 05, 2021 | 38.89 | 39.27 | 38.65 | 39.02 | 2,600,689 | +0.56(+1.45%) |
Apr 01, 2021 | 38.41 | 38.56 | 37.79 | 38.46 | 5,690,524 | +0.21(+0.56%) |
Mar 31, 2021 | 38.89 | 38.89 | 38.13 | 38.25 | 4,404,721 | -0.73(-1.87%) |
Mar 30, 2021 | 39.14 | 39.27 | 38.79 | 38.98 | 1,944,876 | -0.23(-0.59%) |
Mar 29, 2021 | 38.87 | 39.38 | 38.55 | 39.21 | 1,708,543 | -0.04(-0.11%) |
Mar 26, 2021 | 39.07 | 39.43 | 38.75 | 39.25 | 1,617,504 | +0.23(+0.59%) |
Mar 25, 2021 | 38.46 | 39.20 | 38.27 | 39.02 | 2,528,297 | +0.35(+0.91%) |
Mar 24, 2021 | 38.62 | 39.25 | 38.62 | 38.67 | 1,899,551 | +0.16(+0.42%) |
Mar 23, 2021 | 38.62 | 38.95 | 38.46 | 38.51 | 3,624,539 | -0.42(-1.08%) |
Mar 22, 2021 | 38.81 | 39.29 | 38.55 | 38.93 | 2,106,566 | +0.12(+0.31%) |
Mar 19, 2021 | 38.64 | 39.07 | 38.41 | 38.81 | 2,053,670 | +0.09(+0.22%) |
Mar 18, 2021 | 39.18 | 39.35 | 38.57 | 38.72 | 4,101,364 | -0.50(-1.27%) |
Mar 17, 2021 | 37.62 | 39.25 | 37.43 | 39.22 | 4,236,638 | +1.62(+4.30%) |
Mar 16, 2021 | 37.37 | 37.74 | 37.16 | 37.60 | 2,664,962 | +0.20(+0.53%) |
Mar 15, 2021 | 37.42 | 37.62 | 36.96 | 37.41 | 2,705,186 | -0.03(-0.07%) |
Mar 12, 2021 | 37.17 | 37.44 | 36.94 | 37.43 | 2,503,449 | +0.30(+0.81%) |
Mar 11, 2021 | 36.75 | 37.29 | 36.65 | 37.13 | 1,877,364 | +0.50(+1.36%) |
Mar 10, 2021 | 36.46 | 36.81 | 36.24 | 36.63 | 1,940,685 | +0.27(+0.76%) |
Mar 09, 2021 | 36.16 | 37.02 | 36.16 | 36.36 | 2,536,543 | +0.40(+1.10%) |
Mar 08, 2021 | 35.93 | 36.32 | 35.63 | 35.96 | 2,556,002 | +0.20(+0.55%) |
Mar 05, 2021 | 35.34 | 35.93 | 34.99 | 35.77 | 3,274,913 | +0.65(+1.86%) |
Mar 04, 2021 | 35.41 | 35.90 | 34.64 | 35.11 | 5,470,619 | -0.39(-1.09%) |
Mar 03, 2021 | 35.99 | 36.20 | 35.47 | 35.50 | 2,677,350 | -0.61(-1.69%) |
Mar 02, 2021 | 35.57 | 36.24 | 35.46 | 36.11 | 4,754,309 | +0.62(+1.74%) |
Mar 01, 2021 | 35.36 | 35.72 | 35.24 | 35.49 | 3,149,628 | +0.81(+2.33%) |
Feb 26, 2021 | 35.92 | 35.99 | 34.68 | 34.68 | 3,634,178 | -1.07(-3.00%) |
Feb 25, 2021 | 37.99 | 38.03 | 35.75 | 35.76 | 4,447,348 | -1.99(-5.28%) |
Feb 24, 2021 | 36.89 | 37.77 | 36.52 | 37.75 | 3,006,588 | +0.86(+2.34%) |
Feb 23, 2021 | 37.19 | 37.29 | 36.52 | 36.89 | 3,341,056 | -0.19(-0.51%) |
Feb 22, 2021 | 36.81 | 37.15 | 36.60 | 37.07 | 2,052,829 | -0.03(-0.07%) |
Feb 19, 2021 | 37.34 | 37.66 | 37.06 | 37.10 | 2,220,631 | -0.31(-0.82%) |
Feb 18, 2021 | 37.14 | 37.58 | 36.92 | 37.41 | 2,736,034 | -0.14(-0.36%) |
Feb 17, 2021 | 37.14 | 37.67 | 36.93 | 37.54 | 3,098,681 | +0.24(+0.64%) |
Feb 16, 2021 | 36.93 | 37.37 | 36.67 | 37.30 | 4,043,286 | +0.63(+1.72%) |
Feb 12, 2021 | 36.21 | 37.15 | 36.16 | 36.67 | 3,483,256 | +0.32(+0.89%) |
Feb 11, 2021 | 36.18 | 36.70 | 35.67 | 36.35 | 3,521,124 | +1.32(+3.78%) |
Feb 10, 2021 | 35.67 | 35.67 | 34.89 | 35.03 | 3,060,025 | -0.33(-0.94%) |
Feb 09, 2021 | 35.03 | 35.51 | 34.73 | 35.36 | 2,528,846 | +0.16(+0.46%) |
Feb 08, 2021 | 35.05 | 35.40 | 34.72 | 35.20 | 3,849,455 | +0.26(+0.76%) |
Feb 05, 2021 | 35.00 | 35.42 | 34.85 | 34.93 | 3,131,909 | +0.09(+0.25%) |
Feb 04, 2021 | 34.41 | 35.32 | 34.41 | 34.85 | 3,280,765 | +0.52(+1.52%) |
Feb 03, 2021 | 33.65 | 34.39 | 33.45 | 34.33 | 3,773,725 | +0.52(+1.54%) |
Feb 02, 2021 | 33.68 | 34.13 | 33.63 | 33.80 | 2,553,164 | +0.41(+1.23%) |
Feb 01, 2021 | 33.43 | 33.80 | 33.25 | 33.39 | 4,097,626 | +0.23(+0.70%) |
Jan 29, 2021 | 33.35 | 33.73 | 32.77 | 33.16 | 6,964,053 | -0.78(-2.29%) |
Jan 28, 2021 | 32.86 | 34.03 | 32.75 | 33.94 | 4,508,903 | +1.14(+3.49%) |
Jan 27, 2021 | 33.09 | 33.10 | 32.46 | 32.80 | 5,410,413 | -0.67(-2.02%) |
Jan 26, 2021 | 33.13 | 33.55 | 32.86 | 33.47 | 2,370,002 | +0.56(+1.71%) |
Jan 25, 2021 | 32.75 | 33.16 | 32.51 | 32.91 | 2,561,910 | +0.08(+0.23%) |
Jan 22, 2021 | 32.90 | 33.00 | 32.53 | 32.83 | 2,799,417 | -0.31(-0.93%) |
Jan 21, 2021 | 33.47 | 33.62 | 33.07 | 33.14 | 1,973,577 | -0.38(-1.12%) |
Jan 20, 2021 | 32.94 | 33.62 | 32.60 | 33.51 | 3,434,983 | +0.83(+2.53%) |
Jan 19, 2021 | 33.39 | 33.51 | 32.69 | 32.69 | 4,415,190 | -0.39(-1.19%) |
Jan 15, 2021 | 32.75 | 33.26 | 32.38 | 33.08 | 3,697,578 | +0.06(+0.18%) |
Jan 14, 2021 | 32.67 | 33.03 | 32.53 | 33.02 | 3,671,895 | +0.41(+1.26%) |
Jan 13, 2021 | 33.14 | 33.15 | 32.61 | 32.61 | 3,726,068 | -0.45(-1.37%) |
Jan 12, 2021 | 32.88 | 33.25 | 32.51 | 33.06 | 2,034,955 | +0.18(+0.55%) |
Jan 11, 2021 | 33.04 | 33.29 | 32.74 | 32.88 | 2,774,778 | -0.61(-1.81%) |
Jan 08, 2021 | 33.51 | 33.57 | 32.90 | 33.49 | 3,436,175 | +0.20(+0.62%) |
Jan 07, 2021 | 34.08 | 34.13 | 33.03 | 33.28 | 3,354,530 | -0.56(-1.67%) |
Jan 06, 2021 | 33.70 | 34.07 | 33.24 | 33.85 | 7,057,265 | +0.53(+1.59%) |
Jan 05, 2021 | 33.80 | 34.09 | 33.19 | 33.32 | 4,534,274 | -0.37(-1.09%) |
Jan 04, 2021 | 35.04 | 35.55 | 33.27 | 33.68 | 6,522,217 | -1.55(-4.41%) |
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 1,061,653 | -0.08(-0.22%) | |
Dec 30, 2020 | 35.43 | 35.81 | 35.28 | 35.32 | 1,061,653 | +0.06(+0.17%) |
Dec 29, 2020 | 35.30 | 35.55 | 34.89 | 35.26 | 1,464,217 | +0.26(+0.76%) |
Dec 28, 2020 | 35.25 | 35.49 | 34.83 | 34.99 | 1,212,227 | +0.06(+0.17%) |
Dec 24, 2020 | 34.58 | 35.02 | 34.56 | 34.93 | 1,016,096 | +0.54(+1.56%) |
Dec 23, 2020 | 34.23 | 34.56 | 33.92 | 34.39 | 1,272,842 | +0.61(+1.82%) |
Dec 22, 2020 | 33.86 | 34.01 | 33.49 | 33.78 | 1,273,159 | -0.10(-0.30%) |
Dec 21, 2020 | 33.57 | 34.05 | 33.16 | 33.88 | 2,448,817 | -0.49(-1.42%) |
Dec 18, 2020 | 34.81 | 34.96 | 33.99 | 34.37 | 2,842,867 | -0.53(-1.52%) |
Dec 17, 2020 | 34.94 | 35.11 | 34.49 | 34.90 | 1,968,019 | +0.25(+0.71%) |
Dec 16, 2020 | 35.20 | 35.32 | 34.62 | 34.65 | 1,278,410 | -0.55(-1.58%) |
Dec 15, 2020 | 34.99 | 35.26 | 34.61 | 35.20 | 1,524,604 | +0.53(+1.53%) |
Dec 14, 2020 | 35.78 | 35.96 | 34.64 | 34.68 | 1,681,478 | -0.90(-2.52%) |
Dec 11, 2020 | 35.84 | 35.84 | 35.39 | 35.57 | 2,197,325 | -0.67(-1.84%) |
Dec 10, 2020 | 35.22 | 36.32 | 35.02 | 36.24 | 2,569,173 | +0.80(+2.27%) |
Dec 09, 2020 | 35.86 | 35.86 | 34.97 | 35.44 | 1,968,647 | -0.25(-0.69%) |
Dec 08, 2020 | 35.48 | 35.81 | 35.41 | 35.68 | 1,421,427 | -0.03(-0.07%) |
Dec 07, 2020 | 36.14 | 36.20 | 35.62 | 35.71 | 2,005,905 | -0.61(-1.69%) |
Dec 04, 2020 | 35.43 | 36.37 | 35.36 | 36.32 | 3,026,973 | +1.13(+3.20%) |
Dec 03, 2020 | 35.07 | 35.39 | 34.77 | 35.20 | 3,598,454 | +0.26(+0.73%) |
Dec 02, 2020 | 34.63 | 35.06 | 34.45 | 34.94 | 3,884,094 | +0.32(+0.91%) |
Dec 01, 2020 | 35.16 | 35.22 | 34.61 | 34.62 | 3,193,631 | +0.05(+0.15%) |
Nov 30, 2020 | 34.99 | 35.14 | 34.30 | 34.57 | 3,427,457 | -0.54(-1.53%) |
Nov 27, 2020 | 34.95 | 35.45 | 34.76 | 35.11 | 1,362,524 | -0.14(-0.41%) |
Nov 25, 2020 | 36.20 | 36.21 | 35.05 | 35.25 | 3,196,207 | -1.26(-3.44%) |
Nov 24, 2020 | 35.45 | 36.59 | 35.12 | 36.51 | 4,251,782 | +1.73(+4.98%) |
Nov 23, 2020 | 34.57 | 34.88 | 34.18 | 34.78 | 2,596,767 | +0.63(+1.84%) |
Nov 20, 2020 | 34.50 | 34.57 | 33.89 | 34.15 | 2,256,632 | -0.48(-1.37%) |
Nov 19, 2020 | 34.22 | 34.66 | 33.90 | 34.63 | 2,232,813 | -0.02(-0.05%) |
Nov 18, 2020 | 34.78 | 35.38 | 34.63 | 34.64 | 4,147,294 | +0.20(+0.57%) |
Nov 17, 2020 | 33.31 | 34.76 | 33.31 | 34.45 | 5,767,534 | +0.72(+2.14%) |
Nov 16, 2020 | 32.23 | 33.73 | 32.11 | 33.73 | 4,822,676 | +2.19(+6.94%) |
Nov 13, 2020 | 30.94 | 31.65 | 30.94 | 31.54 | 3,283,327 | +0.99(+3.25%) |
Nov 12, 2020 | 32.08 | 32.20 | 30.38 | 30.55 | 4,364,892 | -1.43(-4.48%) |
Nov 11, 2020 | 32.16 | 32.51 | 31.75 | 31.98 | 7,289,437 | +0.25(+0.78%) |
Nov 10, 2020 | 30.54 | 31.87 | 30.38 | 31.73 | 6,870,463 | +1.37(+4.50%) |
Nov 09, 2020 | 30.44 | 31.80 | 30.17 | 30.37 | 8,297,164 | +2.29(+8.16%) |
Nov 06, 2020 | 28.65 | 28.94 | 27.98 | 28.08 | 4,595,668 | -0.43(-1.52%) |
Nov 05, 2020 | 27.81 | 28.65 | 27.78 | 28.51 | 3,885,318 | +1.34(+4.93%) |
Nov 04, 2020 | 27.18 | 27.45 | 26.64 | 27.17 | 3,757,725 | +0.07(+0.25%) |
Nov 03, 2020 | 26.02 | 27.25 | 25.99 | 27.10 | 3,375,790 | +1.63(+6.39%) |
Nov 02, 2020 | 25.69 | 25.74 | 25.21 | 25.47 | 3,480,172 | +0.21(+0.84%) |
Oct 30, 2020 | 25.45 | 25.46 | 24.68 | 25.26 | 5,071,940 | -0.32(-1.26%) |
Oct 29, 2020 | 25.72 | 25.81 | 25.33 | 25.58 | 5,218,263 | -0.11(-0.43%) |
Oct 28, 2020 | 26.43 | 26.52 | 25.68 | 25.69 | 4,111,975 | -1.32(-4.90%) |
Oct 27, 2020 | 27.59 | 27.71 | 27.01 | 27.02 | 2,739,983 | -0.64(-2.33%) |
Oct 26, 2020 | 28.57 | 28.59 | 27.49 | 27.66 | 3,536,506 | -1.10(-3.83%) |
Oct 23, 2020 | 29.05 | 29.05 | 28.51 | 28.76 | 1,779,417 | +0.02(+0.06%) |
Oct 22, 2020 | 28.47 | 28.77 | 28.36 | 28.75 | 2,113,520 | +0.26(+0.92%) |
Oct 21, 2020 | 28.50 | 28.75 | 28.27 | 28.48 | 1,976,815 | -0.11(-0.39%) |
Oct 20, 2020 | 28.85 | 28.92 | 28.46 | 28.59 | 2,516,634 | +0.02(+0.06%) |
Oct 19, 2020 | 29.29 | 29.38 | 28.50 | 28.58 | 2,945,482 | -0.04(-0.15%) |
Oct 16, 2020 | 28.75 | 28.84 | 28.45 | 28.62 | 2,248,497 | -0.02(-0.06%) |
Oct 15, 2020 | 28.29 | 28.67 | 28.23 | 28.64 | 2,782,230 | -0.20(-0.71%) |
Oct 14, 2020 | 29.27 | 29.33 | 28.82 | 28.84 | 1,863,947 | -0.33(-1.13%) |
Oct 13, 2020 | 29.74 | 29.82 | 28.93 | 29.17 | 1,634,509 | -0.64(-2.16%) |
Oct 12, 2020 | 29.80 | 30.01 | 29.73 | 29.82 | 1,300,739 | -0.03(-0.09%) |
Oct 09, 2020 | 30.33 | 30.38 | 29.80 | 29.84 | 1,851,093 | -0.31(-1.01%) |
Oct 08, 2020 | 30.06 | 30.39 | 29.83 | 30.15 | 2,942,563 | +0.40(+1.34%) |
Oct 07, 2020 | 29.11 | 29.85 | 29.04 | 29.75 | 2,772,821 | +1.01(+3.51%) |
Oct 06, 2020 | 28.95 | 29.51 | 28.69 | 28.74 | 2,518,058 | -0.25(-0.88%) |
Oct 05, 2020 | 28.99 | 29.17 | 28.66 | 28.99 | 2,104,834 | +0.29(+1.00%) |
Oct 02, 2020 | 28.20 | 28.76 | 28.11 | 28.70 | 1,605,884 | +0.09(+0.33%) |
Oct 01, 2020 | 28.29 | 28.73 | 28.00 | 28.61 | 2,889,087 | +0.57(+2.03%) |
Sep 30, 2020 | 28.01 | 28.33 | 27.92 | 28.04 | 2,579,408 | +0.13(+0.46%) |
Sep 29, 2020 | 28.22 | 28.37 | 27.70 | 27.92 | 2,828,887 | -0.47(-1.64%) |
Sep 28, 2020 | 28.15 | 28.74 | 28.02 | 28.38 | 2,258,412 | +0.82(+2.99%) |
Sep 25, 2020 | 26.92 | 27.70 | 26.79 | 27.56 | 2,559,371 | +0.62(+2.30%) |
Sep 24, 2020 | 26.92 | 27.25 | 26.55 | 26.94 | 2,442,780 | -0.14(-0.53%) |
Sep 23, 2020 | 28.20 | 28.23 | 27.06 | 27.08 | 1,895,243 | -0.76(-2.74%) |
Sep 22, 2020 | 27.59 | 28.05 | 27.57 | 27.85 | 1,570,516 | +0.25(+0.92%) |
Sep 21, 2020 | 27.67 | 27.79 | 27.12 | 27.59 | 2,144,571 | -0.79(-2.78%) |
Sep 18, 2020 | 28.50 | 28.82 | 28.20 | 28.38 | 1,578,887 | -0.17(-0.59%) |
Sep 17, 2020 | 28.48 | 28.71 | 28.35 | 28.55 | 2,068,112 | -0.25(-0.88%) |
Sep 16, 2020 | 28.33 | 29.15 | 28.33 | 28.81 | 2,331,496 | +0.51(+1.80%) |
Sep 15, 2020 | 28.30 | 28.64 | 28.20 | 28.30 | 3,514,786 | +0.20(+0.72%) |
Sep 14, 2020 | 28.20 | 28.40 | 28.01 | 28.09 | 2,413,081 | +0.08(+0.30%) |
Sep 11, 2020 | 27.57 | 28.03 | 27.57 | 28.01 | 2,080,270 | +0.45(+1.63%) |
Sep 10, 2020 | 27.95 | 28.01 | 27.39 | 27.56 | 2,936,020 | -0.36(-1.31%) |
Sep 09, 2020 | 27.79 | 28.13 | 27.71 | 27.92 | 1,562,319 | +0.40(+1.45%) |
Sep 08, 2020 | 27.92 | 27.99 | 27.47 | 27.53 | 1,987,837 | -0.70(-2.46%) |
Sep 04, 2020 | 29.05 | 29.14 | 27.90 | 28.22 | 2,555,362 | -0.46(-1.60%) |
Sep 03, 2020 | 29.42 | 29.62 | 28.43 | 28.68 | 2,013,731 | -0.73(-2.48%) |
Sep 02, 2020 | 28.93 | 29.57 | 28.84 | 29.41 | 1,843,192 | +0.61(+2.12%) |
Sep 01, 2020 | 28.53 | 28.92 | 28.15 | 28.80 | 1,604,221 | +0.18(+0.62%) |
Aug 31, 2020 | 29.48 | 29.54 | 28.60 | 28.62 | 2,199,882 | -0.93(-3.16%) |
Aug 28, 2020 | 29.54 | 29.63 | 29.19 | 29.55 | 2,022,504 | +0.35(+1.18%) |
Aug 27, 2020 | 28.95 | 29.38 | 28.84 | 29.21 | 2,438,424 | +0.34(+1.17%) |
Aug 26, 2020 | 28.36 | 28.95 | 28.19 | 28.87 | 2,609,795 | +0.53(+1.87%) |
Aug 25, 2020 | 28.78 | 28.90 | 28.21 | 28.34 | 1,397,670 | -0.36(-1.26%) |
Aug 24, 2020 | 28.60 | 28.88 | 28.48 | 28.70 | 1,762,219 | +0.22(+0.77%) |
Aug 21, 2020 | 28.06 | 28.49 | 27.95 | 28.48 | 1,487,056 | +0.26(+0.92%) |
Aug 20, 2020 | 28.19 | 28.57 | 28.17 | 28.22 | 1,492,692 | -0.20(-0.71%) |
Aug 19, 2020 | 28.51 | 28.63 | 28.29 | 28.42 | 1,759,716 | +0.11(+0.39%) |
Aug 18, 2020 | 29.01 | 29.06 | 28.20 | 28.32 | 3,236,134 | -0.62(-2.15%) |
Aug 17, 2020 | 28.77 | 29.40 | 28.59 | 28.94 | 3,269,782 | +0.63(+2.23%) |
Aug 14, 2020 | 27.89 | 28.91 | 27.37 | 28.31 | 4,763,144 | +0.32(+1.14%) |
Aug 13, 2020 | 28.19 | 28.33 | 27.77 | 27.99 | 4,136,304 | -0.50(-1.74%) |
Aug 12, 2020 | 28.85 | 29.38 | 28.42 | 28.48 | 2,821,147 | +0.00(+0.00%) |
Aug 11, 2020 | 28.10 | 29.58 | 27.99 | 28.48 | 2,409,857 | +0.77(+2.79%) |
Aug 10, 2020 | 27.31 | 27.83 | 27.19 | 27.71 | 2,453,471 | +0.51(+1.89%) |
Aug 07, 2020 | 27.18 | 27.41 | 27.05 | 27.20 | 2,372,659 | -0.13(-0.46%) |
Aug 06, 2020 | 27.71 | 27.77 | 27.12 | 27.32 | 1,946,297 | -0.02(-0.06%) |
Aug 05, 2020 | 27.09 | 27.45 | 26.96 | 27.34 | 1,598,137 | +0.40(+1.50%) |
Aug 04, 2020 | 26.73 | 27.20 | 26.68 | 26.94 | 2,606,464 | +0.19(+0.69%) |
Aug 03, 2020 | 27.31 | 27.32 | 26.35 | 26.75 | 5,076,566 | -0.45(-1.67%) |
Jul 31, 2020 | 28.14 | 28.21 | 26.83 | 27.20 | 4,636,460 | -1.02(-3.61%) |
Jul 30, 2020 | 27.95 | 28.22 | 27.63 | 28.22 | 2,400,380 | -0.32(-1.12%) |
Jul 29, 2020 | 28.69 | 28.69 | 28.11 | 28.54 | 1,959,421 | -0.12(-0.41%) |
Jul 28, 2020 | 28.33 | 28.69 | 28.25 | 28.66 | 1,637,668 | +0.29(+1.04%) |
Jul 27, 2020 | 28.04 | 28.48 | 27.83 | 28.37 | 2,216,623 | +0.18(+0.63%) |
Jul 24, 2020 | 28.48 | 28.48 | 28.03 | 28.19 | 1,215,267 | -0.34(-1.18%) |
Jul 23, 2020 | 29.05 | 29.09 | 28.39 | 28.53 | 1,649,898 | -0.54(-1.85%) |
Jul 22, 2020 | 29.16 | 29.38 | 28.88 | 29.06 | 1,252,540 | -0.24(-0.80%) |
Jul 21, 2020 | 29.41 | 29.51 | 29.11 | 29.30 | 1,495,920 | +0.44(+1.52%) |
Jul 20, 2020 | 28.99 | 29.11 | 28.69 | 28.86 | 1,053,507 | -0.23(-0.78%) |
Jul 17, 2020 | 29.10 | 29.26 | 28.84 | 29.09 | 1,056,971 | +0.15(+0.52%) |
Jul 16, 2020 | 29.16 | 29.38 | 28.85 | 28.94 | 2,389,521 | -0.40(-1.35%) |
Jul 15, 2020 | 29.05 | 29.56 | 29.00 | 29.33 | 1,897,777 | +0.64(+2.23%) |
Jul 14, 2020 | 27.76 | 28.74 | 27.64 | 28.69 | 2,306,527 | +0.82(+2.93%) |
Jul 13, 2020 | 27.77 | 28.18 | 27.58 | 27.88 | 2,162,748 | +0.25(+0.91%) |
Jul 10, 2020 | 27.24 | 27.64 | 26.94 | 27.63 | 1,468,160 | +0.32(+1.17%) |
Jul 09, 2020 | 27.76 | 27.89 | 26.63 | 27.31 | 1,734,999 | -0.43(-1.55%) |
Jul 08, 2020 | 27.14 | 27.75 | 27.10 | 27.73 | 1,772,511 | +0.61(+2.23%) |
Jul 07, 2020 | 27.76 | 27.84 | 27.10 | 27.13 | 1,859,596 | -0.93(-3.30%) |
Jul 06, 2020 | 28.05 | 28.26 | 27.73 | 28.05 | 1,496,622 | +0.50(+1.83%) |
Jul 02, 2020 | 27.79 | 28.35 | 27.45 | 27.55 | 2,211,867 | +0.20(+0.74%) |