Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 19.40 | 20.19 | 19.18 | 19.59 | 12,122,729 | +0.08(+0.40%) |
Jun 29, 2021 | 18.63 | 19.61 | 18.50 | 19.51 | 13,163,959 | +0.88(+4.71%) |
Jun 28, 2021 | 18.94 | 19.17 | 18.33 | 18.63 | 10,353,938 | -0.19(-0.99%) |
Jun 25, 2021 | 19.70 | 19.98 | 18.58 | 18.82 | 14,882,887 | -0.55(-2.82%) |
Jun 24, 2021 | 17.81 | 19.45 | 17.75 | 19.36 | 20,469,738 | +1.71(+9.67%) |
Jun 23, 2021 | 17.29 | 18.19 | 17.13 | 17.66 | 12,970,733 | +0.57(+3.31%) |
Jun 22, 2021 | 17.33 | 17.36 | 16.85 | 17.09 | 18,801,448 | -0.13(-0.74%) |
Jun 21, 2021 | 18.29 | 18.37 | 16.68 | 17.22 | 30,379,460 | -1.23(-6.66%) |
Jun 18, 2021 | 19.10 | 19.37 | 18.37 | 18.45 | 13,756,018 | -0.72(-3.77%) |
Jun 17, 2021 | 20.11 | 20.26 | 18.77 | 19.17 | 17,481,120 | -0.95(-4.70%) |
Jun 16, 2021 | 20.58 | 20.59 | 19.32 | 20.11 | 9,292,857 | -0.25(-1.25%) |
Jun 15, 2021 | 21.26 | 21.34 | 20.24 | 20.37 | 10,778,121 | -1.06(-4.96%) |
Jun 14, 2021 | 21.46 | 21.97 | 21.15 | 21.43 | 6,124,175 | -0.20(-0.95%) |
Jun 11, 2021 | 21.78 | 21.88 | 21.36 | 21.64 | 4,140,589 | +0.00(+0.00%) |
Jun 10, 2021 | 21.87 | 21.98 | 21.41 | 21.64 | 6,344,173 | -0.07(-0.31%) |
Jun 09, 2021 | 21.13 | 22.48 | 20.78 | 21.70 | 9,806,151 | +1.01(+4.90%) |
Jun 08, 2021 | 21.16 | 21.38 | 20.51 | 20.69 | 13,617,327 | -0.33(-1.58%) |
Jun 07, 2021 | 22.85 | 22.85 | 20.14 | 21.02 | 26,413,170 | -1.74(-7.63%) |
Jun 04, 2021 | 22.87 | 23.25 | 22.68 | 22.76 | 6,525,439 | +0.09(+0.39%) |
Jun 03, 2021 | 23.02 | 23.15 | 22.26 | 22.67 | 9,314,521 | -0.60(-2.56%) |
Jun 02, 2021 | 23.22 | 23.68 | 22.68 | 23.26 | 9,082,511 | -0.20(-0.83%) |
Jun 01, 2021 | 23.48 | 23.89 | 22.95 | 23.46 | 11,655,239 | +0.90(+3.98%) |
May 28, 2021 | 22.02 | 22.86 | 21.95 | 22.56 | 7,266,479 | +0.58(+2.62%) |
May 27, 2021 | 22.11 | 22.29 | 21.71 | 21.99 | 7,246,875 | -0.04(-0.18%) |
May 26, 2021 | 22.57 | 22.62 | 21.43 | 22.03 | 11,083,280 | -0.46(-2.04%) |
May 25, 2021 | 23.02 | 23.61 | 22.09 | 22.48 | 17,931,920 | -0.37(-1.62%) |
May 24, 2021 | 22.09 | 23.25 | 21.88 | 22.85 | 14,324,788 | +0.73(+3.31%) |
May 21, 2021 | 21.75 | 22.25 | 21.15 | 22.12 | 22,581,866 | +0.57(+2.62%) |
May 20, 2021 | 21.46 | 22.19 | 21.03 | 21.56 | 19,148,260 | +0.20(+0.96%) |
May 19, 2021 | 22.00 | 22.50 | 20.97 | 21.35 | 35,101,480 | -2.73(-11.34%) |
May 18, 2021 | 23.63 | 24.62 | 22.93 | 24.08 | 21,093,638 | +0.37(+1.56%) |
May 17, 2021 | 24.77 | 25.24 | 23.36 | 23.71 | 18,199,268 | -0.91(-3.68%) |
May 14, 2021 | 23.65 | 24.80 | 23.19 | 24.62 | 9,256,209 | +1.21(+5.17%) |
May 13, 2021 | 24.98 | 25.36 | 23.15 | 23.41 | 15,050,386 | -1.67(-6.65%) |
May 12, 2021 | 24.88 | 25.88 | 24.72 | 25.08 | 11,444,127 | -0.04(-0.16%) |
May 11, 2021 | 24.67 | 25.48 | 23.54 | 25.12 | 10,483,059 | -0.03(-0.12%) |
May 10, 2021 | 27.01 | 27.09 | 24.78 | 25.15 | 20,296,366 | -2.41(-8.74%) |
May 07, 2021 | 28.52 | 28.87 | 27.47 | 27.56 | 7,488,506 | -0.67(-2.38%) |
May 06, 2021 | 28.59 | 29.05 | 27.99 | 28.23 | 6,407,633 | -0.36(-1.26%) |
May 05, 2021 | 28.58 | 29.75 | 28.35 | 28.59 | 5,406,234 | +0.37(+1.31%) |
May 04, 2021 | 29.68 | 29.94 | 27.90 | 28.22 | 19,831,906 | -1.52(-5.12%) |
May 03, 2021 | 30.37 | 30.76 | 29.41 | 29.74 | 5,969,976 | -0.27(-0.91%) |
Apr 30, 2021 | 29.80 | 30.26 | 29.59 | 30.01 | 5,724,191 | -0.22(-0.74%) |
Apr 29, 2021 | 31.59 | 31.75 | 29.77 | 30.24 | 10,665,735 | -1.09(-3.49%) |
Apr 28, 2021 | 32.45 | 32.86 | 30.63 | 31.33 | 8,193,462 | -0.95(-2.93%) |
Apr 27, 2021 | 32.14 | 33.14 | 31.71 | 32.28 | 14,627,963 | +0.62(+1.97%) |
Apr 26, 2021 | 30.33 | 31.70 | 30.04 | 31.65 | 9,254,229 | +0.68(+2.20%) |
Apr 23, 2021 | 29.80 | 31.15 | 29.75 | 30.97 | 15,594,953 | +1.73(+5.90%) |
Apr 22, 2021 | 29.26 | 30.02 | 28.41 | 29.24 | 11,099,503 | +0.38(+1.32%) |
Apr 21, 2021 | 26.74 | 29.05 | 26.38 | 28.86 | 18,553,580 | +2.36(+8.91%) |
Apr 20, 2021 | 27.73 | 28.01 | 25.49 | 26.50 | 17,779,982 | -1.73(-6.12%) |
Apr 19, 2021 | 28.27 | 28.90 | 27.65 | 28.23 | 15,563,253 | +0.50(+1.79%) |
Apr 16, 2021 | 27.61 | 28.15 | 26.84 | 27.73 | 17,030,794 | +0.68(+2.52%) |
Apr 15, 2021 | 27.95 | 28.24 | 26.63 | 27.05 | 12,464,154 | -0.22(-0.82%) |
Apr 14, 2021 | 26.83 | 28.28 | 26.68 | 27.27 | 13,518,569 | +0.65(+2.46%) |
Apr 13, 2021 | 25.84 | 27.79 | 24.70 | 26.62 | 17,974,574 | +0.86(+3.33%) |
Apr 12, 2021 | 27.78 | 28.09 | 25.52 | 25.76 | 33,949,300 | -2.01(-7.24%) |
Apr 09, 2021 | 28.15 | 29.43 | 27.39 | 27.77 | 25,699,248 | -0.56(-1.96%) |
Apr 08, 2021 | 29.46 | 29.49 | 28.02 | 28.33 | 19,009,638 | -0.46(-1.59%) |
Apr 07, 2021 | 30.34 | 30.72 | 28.78 | 28.79 | 19,534,002 | -1.94(-6.32%) |
Apr 06, 2021 | 28.60 | 31.42 | 28.56 | 30.73 | 25,473,290 | +1.68(+5.78%) |
Apr 05, 2021 | 29.46 | 29.74 | 27.85 | 29.05 | 18,058,440 | -0.35(-1.19%) |
Apr 01, 2021 | 30.25 | 30.89 | 29.02 | 29.40 | 19,839,428 | +0.27(+0.94%) |
Mar 31, 2021 | 30.72 | 31.15 | 28.95 | 29.13 | 22,395,854 | -1.04(-3.46%) |
Mar 30, 2021 | 29.68 | 31.59 | 29.23 | 30.17 | 53,423,440 | +2.40(+8.64%) |
Mar 29, 2021 | 31.60 | 31.70 | 27.38 | 27.77 | 82,758,760 | -2.65(-8.72%) |
Mar 26, 2021 | 29.26 | 34.01 | 24.37 | 30.42 | 190,695,200 | -0.74(-2.38%) |
Mar 25, 2021 | 33.53 | 34.32 | 30.80 | 31.17 | 18,602,370 | -3.77(-10.78%) |
Mar 24, 2021 | 44.00 | 44.37 | 34.22 | 34.93 | 21,265,530 | -9.53(-21.43%) |
Mar 23, 2021 | 43.41 | 44.87 | 42.65 | 44.46 | 9,120,911 | +0.32(+0.73%) |
Mar 22, 2021 | 44.17 | 44.33 | 42.45 | 44.14 | 8,680,440 | -0.20(-0.44%) |
Mar 19, 2021 | 43.41 | 44.38 | 42.98 | 44.33 | 11,098,187 | +0.97(+2.23%) |
Mar 18, 2021 | 42.36 | 43.65 | 42.16 | 43.37 | 8,907,714 | +0.34(+0.79%) |
Mar 17, 2021 | 41.28 | 43.25 | 40.59 | 43.03 | 7,344,058 | +1.16(+2.77%) |
Mar 16, 2021 | 40.83 | 41.96 | 40.51 | 41.87 | 5,580,261 | +1.19(+2.93%) |
Mar 15, 2021 | 41.45 | 41.45 | 39.64 | 40.68 | 8,437,348 | -0.49(-1.19%) |
Mar 12, 2021 | 40.62 | 41.31 | 39.83 | 41.16 | 3,820,672 | -0.20(-0.50%) |
Mar 11, 2021 | 40.97 | 41.54 | 40.59 | 41.37 | 14,387,454 | +0.39(+0.95%) |
Mar 10, 2021 | 40.64 | 41.10 | 39.84 | 40.98 | 7,581,491 | +0.41(+1.01%) |
Mar 09, 2021 | 39.68 | 40.91 | 39.20 | 40.57 | 10,502,843 | +0.93(+2.34%) |
Mar 08, 2021 | 39.12 | 39.85 | 37.95 | 39.64 | 6,065,939 | -0.57(-1.41%) |
Mar 05, 2021 | 38.74 | 40.25 | 38.06 | 40.21 | 8,671,734 | +1.40(+3.62%) |
Mar 04, 2021 | 37.76 | 39.30 | 36.85 | 38.80 | 13,531,950 | -0.55(-1.39%) |
Mar 03, 2021 | 38.42 | 39.42 | 37.96 | 39.35 | 11,258,124 | +1.23(+3.22%) |
Mar 02, 2021 | 37.80 | 38.39 | 37.27 | 38.12 | 6,957,351 | +0.33(+0.88%) |
Mar 01, 2021 | 36.84 | 38.44 | 36.77 | 37.79 | 4,288,519 | +1.39(+3.81%) |
Feb 26, 2021 | 37.00 | 37.21 | 35.20 | 36.40 | 13,875,143 | -1.10(-2.94%) |
Feb 25, 2021 | 36.65 | 37.83 | 35.02 | 37.51 | 14,588,575 | +2.23(+6.33%) |
Feb 24, 2021 | 35.38 | 35.56 | 33.67 | 35.27 | 9,143,162 | -0.25(-0.71%) |
Feb 23, 2021 | 34.55 | 35.63 | 32.35 | 35.53 | 6,883,724 | -0.06(-0.16%) |
Feb 22, 2021 | 34.25 | 35.77 | 33.95 | 35.58 | 10,254,885 | +0.24(+0.69%) |
Feb 19, 2021 | 34.09 | 37.03 | 34.04 | 35.34 | 9,316,355 | +1.82(+5.44%) |
Feb 18, 2021 | 32.91 | 33.57 | 31.79 | 33.52 | 7,061,735 | -0.14(-0.41%) |
Feb 17, 2021 | 32.80 | 33.69 | 32.03 | 33.65 | 4,867,242 | +0.91(+2.77%) |
Feb 16, 2021 | 32.77 | 33.18 | 32.30 | 32.75 | 10,792,537 | +0.47(+1.45%) |
Feb 12, 2021 | 32.70 | 33.06 | 32.16 | 32.28 | 2,436,602 | -0.54(-1.63%) |
Feb 11, 2021 | 32.99 | 33.42 | 32.43 | 32.81 | 4,108,043 | +0.04(+0.12%) |
Feb 10, 2021 | 33.56 | 33.70 | 32.05 | 32.78 | 5,825,484 | -0.20(-0.59%) |
Feb 09, 2021 | 32.83 | 33.07 | 32.18 | 32.97 | 4,387,941 | +0.10(+0.30%) |
Feb 08, 2021 | 32.61 | 32.91 | 31.43 | 32.87 | 6,273,612 | +0.59(+1.81%) |
Feb 05, 2021 | 32.94 | 33.36 | 31.73 | 32.29 | 6,830,750 | -0.47(-1.43%) |
Feb 04, 2021 | 31.82 | 33.17 | 31.60 | 32.76 | 30,394,240 | +1.26(+3.99%) |
Feb 03, 2021 | 30.56 | 32.17 | 30.45 | 31.50 | 19,066,824 | +0.95(+3.10%) |
Feb 02, 2021 | 30.13 | 30.67 | 28.61 | 30.55 | 10,749,162 | +2.02(+7.08%) |
Feb 01, 2021 | 27.31 | 29.07 | 27.17 | 28.53 | 9,656,434 | +1.79(+6.67%) |
Jan 29, 2021 | 26.94 | 27.42 | 26.45 | 26.75 | 6,039,223 | -0.26(-0.98%) |
Jan 28, 2021 | 26.76 | 27.29 | 26.29 | 27.01 | 6,619,327 | +0.20(+0.76%) |
Jan 27, 2021 | 27.34 | 27.48 | 26.72 | 26.81 | 4,138,844 | -0.97(-3.48%) |
Jan 26, 2021 | 27.65 | 28.18 | 26.98 | 27.77 | 4,491,680 | -0.60(-2.10%) |
Jan 25, 2021 | 29.26 | 29.49 | 27.64 | 28.37 | 5,966,215 | -0.32(-1.12%) |
Jan 22, 2021 | 28.88 | 29.33 | 28.17 | 28.69 | 3,094,448 | -0.34(-1.18%) |
Jan 21, 2021 | 29.19 | 29.43 | 28.28 | 29.03 | 6,201,896 | -0.07(-0.23%) |
Jan 20, 2021 | 29.26 | 29.87 | 28.93 | 29.10 | 6,439,385 | +0.19(+0.64%) |
Jan 19, 2021 | 28.19 | 30.12 | 28.19 | 28.91 | 14,168,638 | +1.37(+4.96%) |
Jan 15, 2021 | 27.26 | 27.86 | 26.94 | 27.55 | 3,587,550 | +0.33(+1.22%) |
Jan 14, 2021 | 26.34 | 27.97 | 26.19 | 27.22 | 6,545,844 | -0.67(-2.41%) |
Jan 13, 2021 | 28.70 | 28.72 | 27.22 | 27.89 | 4,510,164 | -0.74(-2.59%) |
Jan 12, 2021 | 28.92 | 29.10 | 28.33 | 28.63 | 8,375,332 | -0.42(-1.44%) |
Jan 11, 2021 | 28.82 | 29.19 | 28.53 | 29.05 | 12,230,369 | -0.22(-0.77%) |
Jan 08, 2021 | 28.20 | 29.38 | 28.20 | 29.27 | 10,486,986 | +0.92(+3.23%) |
Jan 07, 2021 | 27.97 | 28.49 | 27.49 | 28.36 | 5,631,227 | +0.48(+1.71%) |
Jan 06, 2021 | 28.22 | 28.43 | 27.52 | 27.88 | 6,025,956 | -0.38(-1.35%) |
Jan 05, 2021 | 27.73 | 28.29 | 27.64 | 28.26 | 4,956,206 | +0.65(+2.37%) |
Jan 04, 2021 | 27.74 | 28.02 | 26.82 | 27.61 | 6,965,834 | +0.19(+0.68%) |
Dec 31, 2020 | 27.42 | 27.42 | 27.42 | 7,002,255 | +0.34(+1.26%) | |
Dec 30, 2020 | 25.85 | 27.68 | 25.69 | 27.08 | 7,002,255 | +1.64(+6.44%) |
Dec 29, 2020 | 25.23 | 25.63 | 25.00 | 25.44 | 2,620,528 | +0.28(+1.12%) |
Dec 28, 2020 | 25.63 | 25.80 | 24.33 | 25.16 | 10,612,473 | -0.51(-1.98%) |
Dec 24, 2020 | 24.78 | 25.67 | 24.25 | 25.66 | 3,423,525 | +0.57(+2.25%) |
Dec 23, 2020 | 25.26 | 25.26 | 24.49 | 25.10 | 3,199,858 | +0.00(+0.00%) |
Dec 22, 2020 | 25.20 | 25.48 | 24.58 | 25.10 | 7,525,134 | +0.22(+0.90%) |
Dec 21, 2020 | 24.42 | 25.64 | 24.42 | 24.87 | 10,790,493 | +0.15(+0.59%) |
Dec 18, 2020 | 24.25 | 25.03 | 24.09 | 24.73 | 12,978,948 | +0.46(+1.89%) |
Dec 17, 2020 | 24.12 | 24.39 | 23.48 | 24.27 | 11,941,377 | +0.22(+0.93%) |
Dec 16, 2020 | 24.41 | 24.54 | 23.46 | 24.05 | 5,863,603 | -0.28(-1.16%) |
Dec 15, 2020 | 24.71 | 24.86 | 24.07 | 24.33 | 3,874,248 | -0.18(-0.72%) |
Dec 14, 2020 | 24.62 | 24.82 | 24.31 | 24.50 | 1,600,117 | +0.10(+0.40%) |
Dec 11, 2020 | 24.71 | 25.27 | 24.38 | 24.41 | 7,497,514 | -0.33(-1.34%) |
Dec 10, 2020 | 24.20 | 24.94 | 24.20 | 24.74 | 3,096,735 | +0.45(+1.85%) |
Dec 09, 2020 | 25.11 | 25.11 | 24.05 | 24.29 | 5,427,983 | -0.64(-2.58%) |
Dec 08, 2020 | 24.67 | 25.27 | 24.61 | 24.93 | 13,531,486 | +0.35(+1.43%) |
Dec 07, 2020 | 24.67 | 25.46 | 24.40 | 24.58 | 8,174,827 | -0.02(-0.08%) |
Dec 04, 2020 | 24.68 | 24.84 | 24.27 | 24.60 | 6,636,789 | +0.14(+0.56%) |
Dec 03, 2020 | 24.56 | 24.64 | 24.13 | 24.46 | 3,214,893 | -0.05(-0.20%) |
Dec 02, 2020 | 24.34 | 24.57 | 23.72 | 24.51 | 4,837,346 | -0.26(-1.06%) |
Dec 01, 2020 | 24.20 | 24.80 | 24.14 | 24.78 | 6,084,060 | -0.14(-0.55%) |
Nov 30, 2020 | 25.03 | 25.05 | 23.93 | 24.91 | 12,122,287 | -0.45(-1.77%) |
Nov 27, 2020 | 25.03 | 25.43 | 24.72 | 25.36 | 3,756,189 | +0.15(+0.58%) |
Nov 25, 2020 | 25.17 | 25.33 | 24.75 | 25.22 | 4,452,991 | +0.05(+0.19%) |
Nov 24, 2020 | 24.19 | 25.39 | 24.14 | 25.17 | 6,132,370 | +0.98(+4.03%) |
Nov 23, 2020 | 23.84 | 24.27 | 23.52 | 24.19 | 10,151,712 | +0.55(+2.31%) |
Nov 20, 2020 | 22.85 | 23.73 | 22.85 | 23.65 | 13,577,847 | +0.90(+3.95%) |
Nov 19, 2020 | 22.71 | 22.79 | 22.25 | 22.75 | 9,854,555 | -0.08(-0.34%) |
Nov 18, 2020 | 23.18 | 23.22 | 22.06 | 22.83 | 8,727,339 | -0.33(-1.43%) |
Nov 17, 2020 | 23.01 | 23.42 | 22.85 | 23.16 | 11,485,169 | +0.27(+1.19%) |
Nov 16, 2020 | 22.67 | 23.28 | 22.35 | 22.88 | 8,563,415 | +0.42(+1.87%) |
Nov 13, 2020 | 22.98 | 23.10 | 21.21 | 22.46 | 16,331,839 | +0.86(+3.97%) |
Nov 12, 2020 | 21.60 | 22.19 | 21.40 | 21.61 | 11,887,616 | +1.22(+5.98%) |
Nov 11, 2020 | 20.22 | 20.51 | 19.70 | 20.39 | 7,640,123 | +0.20(+1.01%) |
Nov 10, 2020 | 20.41 | 20.63 | 19.64 | 20.18 | 11,957,479 | -0.69(-3.32%) |
Nov 09, 2020 | 21.71 | 21.82 | 20.40 | 20.87 | 12,609,012 | -1.24(-5.60%) |
Nov 06, 2020 | 21.43 | 22.31 | 21.36 | 22.11 | 4,438,024 | +0.57(+2.63%) |
Nov 05, 2020 | 20.89 | 21.73 | 20.58 | 21.55 | 10,382,260 | +0.82(+3.95%) |
Nov 04, 2020 | 20.98 | 21.46 | 20.51 | 20.73 | 10,466,612 | -0.11(-0.51%) |
Nov 03, 2020 | 20.27 | 20.96 | 19.76 | 20.84 | 7,616,197 | +0.00(+0.00%) |
Nov 02, 2020 | 20.87 | 20.97 | 20.00 | 20.84 | 4,941,671 | -0.04(-0.19%) |
Oct 30, 2020 | 20.00 | 20.89 | 19.64 | 20.87 | 8,220,560 | +0.54(+2.64%) |
Oct 29, 2020 | 20.24 | 20.56 | 20.12 | 20.34 | 5,814,834 | +0.08(+0.39%) |
Oct 28, 2020 | 19.55 | 20.32 | 19.08 | 20.26 | 9,936,151 | +0.11(+0.53%) |
Oct 27, 2020 | 18.88 | 20.21 | 18.68 | 20.15 | 10,846,724 | +1.37(+7.27%) |
Oct 26, 2020 | 18.46 | 18.80 | 18.18 | 18.79 | 8,825,574 | +0.28(+1.53%) |
Oct 23, 2020 | 18.32 | 18.78 | 18.09 | 18.50 | 6,988,419 | +0.17(+0.90%) |
Oct 22, 2020 | 18.81 | 18.81 | 17.73 | 18.34 | 14,520,793 | -0.28(-1.52%) |
Oct 21, 2020 | 18.54 | 19.06 | 17.97 | 18.62 | 13,379,658 | +0.12(+0.63%) |
Oct 20, 2020 | 18.54 | 19.17 | 18.48 | 18.50 | 8,279,809 | +0.05(+0.26%) |
Oct 19, 2020 | 18.92 | 19.45 | 18.34 | 18.46 | 10,551,026 | -0.47(-2.47%) |
Oct 16, 2020 | 17.83 | 19.88 | 17.81 | 18.92 | 21,731,362 | +1.71(+9.92%) |
Oct 15, 2020 | 16.39 | 17.78 | 16.02 | 17.22 | 10,725,737 | +0.48(+2.86%) |
Oct 14, 2020 | 17.41 | 17.71 | 16.74 | 16.74 | 10,685,410 | -0.58(-3.32%) |
Oct 13, 2020 | 16.60 | 17.49 | 16.27 | 17.31 | 11,399,956 | +0.95(+5.78%) |
Oct 12, 2020 | 15.47 | 16.55 | 15.25 | 16.37 | 11,580,736 | +1.15(+7.56%) |
Oct 09, 2020 | 14.96 | 15.27 | 14.77 | 15.22 | 4,519,012 | +0.34(+2.30%) |
Oct 08, 2020 | 14.90 | 15.11 | 14.84 | 14.88 | 2,918,223 | -0.04(-0.26%) |
Oct 07, 2020 | 14.90 | 15.04 | 14.68 | 14.91 | 4,152,161 | +0.21(+1.46%) |
Oct 06, 2020 | 14.68 | 14.96 | 14.52 | 14.70 | 7,231,402 | +0.09(+0.60%) |
Oct 05, 2020 | 15.01 | 15.05 | 14.50 | 14.61 | 11,565,572 | -0.36(-2.41%) |
Oct 02, 2020 | 15.12 | 15.12 | 14.57 | 14.97 | 5,797,695 | -0.49(-3.15%) |
Oct 01, 2020 | 15.48 | 15.56 | 15.16 | 15.46 | 4,609,014 | +0.20(+1.34%) |
Sep 30, 2020 | 14.97 | 15.56 | 14.91 | 15.26 | 9,257,876 | +0.22(+1.49%) |
Sep 29, 2020 | 15.55 | 15.70 | 14.91 | 15.03 | 12,904,754 | -0.48(-3.08%) |
Sep 28, 2020 | 16.16 | 16.18 | 15.25 | 15.51 | 14,860,383 | -1.05(-6.36%) |
Sep 25, 2020 | 16.31 | 16.59 | 15.99 | 16.56 | 7,753,189 | +0.24(+1.49%) |
Sep 24, 2020 | 16.28 | 16.54 | 15.91 | 16.32 | 9,751,648 | -0.19(-1.12%) |
Sep 23, 2020 | 16.69 | 16.98 | 16.30 | 16.50 | 7,429,983 | -0.26(-1.57%) |
Sep 22, 2020 | 16.84 | 17.02 | 16.42 | 16.77 | 4,998,554 | -0.09(-0.52%) |
Sep 21, 2020 | 16.02 | 16.90 | 15.97 | 16.86 | 3,478,710 | +0.61(+3.78%) |
Sep 18, 2020 | 16.33 | 16.36 | 15.80 | 16.24 | 6,097,247 | -0.06(-0.36%) |
Sep 17, 2020 | 16.10 | 16.34 | 15.75 | 16.30 | 6,946,326 | +0.02(+0.12%) |
Sep 16, 2020 | 16.36 | 16.73 | 16.17 | 16.28 | 5,029,625 | -0.06(-0.36%) |
Sep 15, 2020 | 16.53 | 16.58 | 16.19 | 16.34 | 3,813,397 | -0.01(-0.06%) |
Sep 14, 2020 | 16.24 | 16.46 | 16.12 | 16.35 | 4,365,607 | +0.35(+2.20%) |
Sep 11, 2020 | 16.37 | 16.55 | 15.68 | 16.00 | 9,211,789 | -0.23(-1.44%) |
Sep 10, 2020 | 16.37 | 16.44 | 15.82 | 16.23 | 8,779,979 | -0.06(-0.36%) |
Sep 09, 2020 | 16.71 | 16.78 | 15.88 | 16.29 | 6,138,455 | -0.20(-1.18%) |
Sep 08, 2020 | 15.98 | 16.60 | 15.47 | 16.49 | 8,261,254 | -0.08(-0.47%) |
Sep 04, 2020 | 16.46 | 16.64 | 15.94 | 16.56 | 11,637,422 | -0.24(-1.45%) |
Sep 03, 2020 | 15.77 | 16.84 | 14.84 | 16.81 | 15,527,790 | +0.72(+4.49%) |
Sep 02, 2020 | 15.98 | 16.11 | 15.51 | 16.09 | 8,289,220 | +0.16(+0.98%) |
Sep 01, 2020 | 16.28 | 16.42 | 15.84 | 15.93 | 6,264,812 | -0.18(-1.09%) |
Aug 31, 2020 | 16.58 | 16.82 | 16.06 | 16.10 | 9,415,846 | -0.57(-3.39%) |
Aug 28, 2020 | 16.78 | 17.11 | 16.64 | 16.67 | 8,715,201 | -0.16(-0.93%) |
Aug 27, 2020 | 16.71 | 16.84 | 16.12 | 16.83 | 7,352,111 | +0.09(+0.52%) |
Aug 26, 2020 | 16.59 | 17.14 | 16.51 | 16.74 | 9,605,613 | +0.13(+0.76%) |
Aug 25, 2020 | 16.89 | 17.21 | 16.50 | 16.61 | 13,961,448 | -0.17(-0.99%) |
Aug 24, 2020 | 17.40 | 17.40 | 16.58 | 16.78 | 9,004,755 | -0.30(-1.77%) |
Aug 21, 2020 | 16.94 | 17.15 | 16.58 | 17.08 | 18,595,292 | -0.53(-2.99%) |
Aug 20, 2020 | 18.40 | 18.44 | 17.47 | 17.61 | 21,175,712 | -1.18(-6.28%) |
Aug 19, 2020 | 19.36 | 19.59 | 17.74 | 18.79 | 41,757,740 | -4.54(-19.45%) |
Aug 18, 2020 | 23.38 | 23.86 | 23.24 | 23.32 | 6,070,084 | -0.06(-0.25%) |
Aug 17, 2020 | 22.78 | 23.40 | 22.32 | 23.38 | 5,205,809 | +1.35(+6.11%) |
Aug 14, 2020 | 22.44 | 22.52 | 21.76 | 22.04 | 5,033,335 | -0.26(-1.18%) |
Aug 13, 2020 | 22.36 | 22.44 | 21.81 | 22.30 | 4,910,010 | -0.08(-0.35%) |
Aug 12, 2020 | 21.73 | 22.43 | 20.86 | 22.38 | 4,890,301 | +0.75(+3.47%) |
Aug 11, 2020 | 21.62 | 22.14 | 21.59 | 21.63 | 4,003,577 | +0.03(+0.14%) |
Aug 10, 2020 | 22.54 | 22.54 | 21.31 | 21.60 | 4,255,443 | -0.95(-4.20%) |
Aug 07, 2020 | 23.11 | 23.42 | 22.45 | 22.54 | 6,528,737 | -0.76(-3.27%) |
Aug 06, 2020 | 23.15 | 23.42 | 22.78 | 23.30 | 5,623,932 | +0.36(+1.57%) |
Aug 05, 2020 | 21.95 | 23.12 | 21.95 | 22.94 | 4,697,342 | +0.98(+4.44%) |
Aug 04, 2020 | 22.34 | 22.45 | 21.75 | 21.97 | 3,758,059 | -0.37(-1.66%) |
Aug 03, 2020 | 22.25 | 22.70 | 21.97 | 22.34 | 3,522,288 | +0.13(+0.57%) |
Jul 31, 2020 | 21.49 | 22.22 | 21.47 | 22.21 | 4,342,992 | +0.96(+4.50%) |
Jul 30, 2020 | 21.26 | 21.27 | 20.76 | 21.26 | 2,188,951 | -0.12(-0.55%) |
Jul 29, 2020 | 21.18 | 21.55 | 21.03 | 21.37 | 2,872,677 | +0.61(+2.96%) |
Jul 28, 2020 | 20.86 | 21.33 | 20.74 | 20.76 | 2,980,345 | -0.26(-1.25%) |
Jul 27, 2020 | 19.93 | 21.14 | 19.70 | 21.02 | 5,075,963 | +1.09(+5.48%) |
Jul 24, 2020 | 19.51 | 20.07 | 19.07 | 19.93 | 3,384,773 | -0.45(-2.20%) |
Jul 23, 2020 | 21.33 | 21.44 | 20.29 | 20.38 | 6,022,529 | -0.85(-4.00%) |
Jul 22, 2020 | 21.15 | 21.37 | 20.92 | 21.23 | 5,676,063 | +0.07(+0.32%) |
Jul 21, 2020 | 21.45 | 21.87 | 21.12 | 21.16 | 4,874,752 | +0.01(+0.05%) |
Jul 20, 2020 | 20.97 | 21.54 | 20.53 | 21.15 | 4,300,801 | +0.67(+3.29%) |
Jul 17, 2020 | 21.01 | 21.33 | 20.47 | 20.47 | 3,701,446 | -0.35(-1.69%) |
Jul 16, 2020 | 20.48 | 20.85 | 19.97 | 20.83 | 4,931,766 | -0.26(-1.25%) |
Jul 15, 2020 | 21.38 | 21.85 | 20.86 | 21.09 | 6,417,391 | +0.42(+2.03%) |
Jul 14, 2020 | 20.96 | 21.05 | 19.54 | 20.67 | 10,361,715 | -0.71(-3.33%) |
Jul 13, 2020 | 21.90 | 22.51 | 21.31 | 21.38 | 6,645,704 | +0.07(+0.32%) |
Jul 10, 2020 | 22.35 | 22.36 | 21.24 | 21.31 | 4,447,558 | -0.73(-3.32%) |
Jul 09, 2020 | 21.68 | 22.11 | 21.48 | 22.05 | 6,195,386 | +0.39(+1.80%) |
Jul 08, 2020 | 20.84 | 21.88 | 20.55 | 21.66 | 10,674,493 | +1.51(+7.51%) |
Jul 07, 2020 | 20.10 | 20.41 | 19.64 | 20.14 | 5,124,306 | +0.11(+0.54%) |
Jul 06, 2020 | 20.82 | 21.18 | 19.76 | 20.04 | 7,708,758 | +0.06(+0.29%) |
Jul 02, 2020 | 19.44 | 20.07 | 19.23 | 19.98 | 5,688,413 | +0.69(+3.59%) |