Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 24.22 | 24.25 | 23.89 | 24.02 | 1,640,250 | -0.17(-0.68%) |
Jun 29, 2021 | 24.12 | 24.33 | 24.01 | 24.19 | 837,881 | +0.14(+0.58%) |
Jun 28, 2021 | 24.11 | 24.21 | 23.73 | 24.05 | 1,132,699 | -0.08(-0.32%) |
Jun 25, 2021 | 23.90 | 24.39 | 23.78 | 24.12 | 4,748,588 | +0.31(+1.31%) |
Jun 24, 2021 | 24.21 | 24.30 | 23.62 | 23.81 | 2,832,009 | -0.44(-1.83%) |
Jun 23, 2021 | 25.01 | 25.13 | 24.18 | 24.25 | 2,731,274 | -0.78(-3.12%) |
Jun 22, 2021 | 25.09 | 25.18 | 24.84 | 25.04 | 941,774 | -0.05(-0.21%) |
Jun 21, 2021 | 25.05 | 25.28 | 24.97 | 25.09 | 1,169,460 | +0.12(+0.49%) |
Jun 18, 2021 | 25.52 | 25.72 | 24.94 | 24.97 | 1,508,525 | -0.58(-2.28%) |
Jun 17, 2021 | 25.18 | 26.43 | 24.70 | 25.55 | 2,042,088 | +0.42(+1.66%) |
Jun 16, 2021 | 25.02 | 25.16 | 24.78 | 25.13 | 1,280,766 | +0.13(+0.52%) |
Jun 15, 2021 | 25.11 | 25.28 | 24.83 | 25.00 | 1,217,521 | -0.11(-0.45%) |
Jun 14, 2021 | 25.35 | 25.63 | 25.01 | 25.12 | 1,482,469 | -0.15(-0.58%) |
Jun 11, 2021 | 25.51 | 25.78 | 25.12 | 25.26 | 1,553,144 | -0.07(-0.27%) |
Jun 10, 2021 | 25.25 | 25.95 | 24.83 | 25.33 | 2,654,920 | +0.09(+0.34%) |
Jun 09, 2021 | 27.26 | 27.48 | 25.05 | 25.25 | 5,813,147 | -2.10(-7.69%) |
Jun 08, 2021 | 27.33 | 27.54 | 27.08 | 27.35 | 1,582,824 | -0.03(-0.09%) |
Jun 07, 2021 | 27.55 | 27.65 | 26.99 | 27.38 | 1,750,023 | -0.13(-0.47%) |
Jun 04, 2021 | 27.81 | 27.83 | 27.10 | 27.51 | 1,155,843 | -0.05(-0.19%) |
Jun 03, 2021 | 26.85 | 27.90 | 26.76 | 27.56 | 2,731,862 | +0.70(+2.62%) |
Jun 02, 2021 | 26.22 | 26.89 | 26.08 | 26.85 | 1,990,727 | +0.63(+2.42%) |
Jun 01, 2021 | 26.59 | 26.79 | 26.20 | 26.22 | 1,692,890 | -0.25(-0.95%) |
May 28, 2021 | 25.69 | 26.49 | 25.66 | 26.47 | 1,372,085 | +0.66(+2.56%) |
May 27, 2021 | 25.51 | 25.93 | 25.41 | 25.81 | 2,696,637 | +0.33(+1.29%) |
May 26, 2021 | 25.14 | 25.69 | 25.09 | 25.48 | 1,346,364 | +0.53(+2.14%) |
May 25, 2021 | 25.03 | 25.15 | 24.88 | 24.95 | 1,180,308 | +0.03(+0.14%) |
May 24, 2021 | 25.03 | 25.20 | 24.88 | 24.91 | 784,830 | -0.09(-0.38%) |
May 21, 2021 | 25.15 | 25.27 | 24.75 | 25.01 | 969,746 | -0.03(-0.10%) |
May 20, 2021 | 24.78 | 25.14 | 24.72 | 25.03 | 941,380 | +0.17(+0.69%) |
May 19, 2021 | 24.53 | 24.88 | 24.37 | 24.86 | 1,166,903 | +0.08(+0.31%) |
May 18, 2021 | 25.03 | 25.21 | 24.69 | 24.78 | 1,555,331 | -0.24(-0.96%) |
May 17, 2021 | 25.02 | 25.25 | 24.65 | 25.03 | 1,145,804 | +0.03(+0.10%) |
May 14, 2021 | 24.99 | 25.38 | 24.86 | 25.00 | 1,531,352 | +0.15(+0.59%) |
May 13, 2021 | 24.28 | 25.03 | 24.28 | 24.85 | 1,577,784 | +0.40(+1.62%) |
May 12, 2021 | 24.73 | 24.88 | 24.33 | 24.46 | 1,800,532 | -0.28(-1.15%) |
May 11, 2021 | 24.24 | 25.07 | 24.13 | 24.74 | 2,086,561 | +0.34(+1.41%) |
May 10, 2021 | 23.99 | 24.67 | 23.84 | 24.40 | 2,196,180 | +0.14(+0.57%) |
May 07, 2021 | 24.36 | 24.55 | 24.07 | 24.26 | 1,573,976 | -0.34(-1.40%) |
May 06, 2021 | 24.04 | 24.69 | 23.78 | 24.60 | 1,965,662 | +0.59(+2.48%) |
May 05, 2021 | 24.81 | 25.18 | 23.44 | 24.01 | 3,727,680 | -0.60(-2.45%) |
May 04, 2021 | 25.41 | 25.89 | 24.09 | 24.61 | 4,774,407 | -0.95(-3.71%) |
May 03, 2021 | 25.53 | 26.02 | 25.18 | 25.56 | 2,160,795 | +0.01(+0.03%) |
Apr 30, 2021 | 25.73 | 25.95 | 25.41 | 25.55 | 1,291,789 | -0.28(-1.10%) |
Apr 29, 2021 | 26.22 | 26.39 | 25.49 | 25.84 | 1,609,110 | -0.34(-1.32%) |
Apr 28, 2021 | 26.60 | 26.81 | 26.07 | 26.18 | 1,177,066 | -0.41(-1.56%) |
Apr 27, 2021 | 26.66 | 26.96 | 26.57 | 26.60 | 1,413,009 | -0.10(-0.39%) |
Apr 26, 2021 | 26.61 | 27.01 | 26.49 | 26.70 | 1,544,068 | +0.12(+0.44%) |
Apr 23, 2021 | 26.54 | 26.93 | 26.44 | 26.58 | 1,086,077 | +0.06(+0.24%) |
Apr 22, 2021 | 26.88 | 27.07 | 26.47 | 26.52 | 1,401,642 | -0.46(-1.69%) |
Apr 21, 2021 | 26.86 | 27.09 | 26.54 | 26.97 | 964,444 | +0.11(+0.42%) |
Apr 20, 2021 | 27.55 | 27.55 | 26.85 | 26.86 | 789,891 | -0.61(-2.23%) |
Apr 19, 2021 | 27.22 | 27.56 | 27.06 | 27.48 | 881,186 | +0.25(+0.92%) |
Apr 16, 2021 | 26.94 | 27.36 | 26.75 | 27.23 | 909,470 | +0.33(+1.22%) |
Apr 15, 2021 | 26.93 | 27.59 | 26.79 | 26.90 | 1,281,038 | -0.01(-0.03%) |
Apr 14, 2021 | 26.47 | 27.07 | 26.47 | 26.91 | 836,917 | +0.33(+1.23%) |
Apr 13, 2021 | 26.90 | 27.16 | 26.41 | 26.58 | 1,452,950 | -0.43(-1.60%) |
Apr 12, 2021 | 26.83 | 27.41 | 26.77 | 27.01 | 1,367,284 | +0.32(+1.21%) |
Apr 09, 2021 | 26.90 | 27.04 | 26.55 | 26.69 | 1,526,375 | -0.12(-0.43%) |
Apr 08, 2021 | 27.54 | 27.68 | 26.77 | 26.80 | 1,707,541 | -0.69(-2.51%) |
Apr 07, 2021 | 27.23 | 27.66 | 27.22 | 27.49 | 943,649 | +0.19(+0.69%) |
Apr 06, 2021 | 27.85 | 27.90 | 27.22 | 27.30 | 1,343,754 | -0.46(-1.65%) |
Apr 05, 2021 | 27.38 | 27.83 | 27.30 | 27.76 | 1,358,179 | +0.60(+2.19%) |
Apr 01, 2021 | 27.03 | 27.16 | 26.47 | 27.16 | 1,531,709 | +0.39(+1.45%) |
Mar 31, 2021 | 26.40 | 27.25 | 26.33 | 26.78 | 3,808,856 | +0.39(+1.47%) |
Mar 30, 2021 | 26.81 | 26.82 | 26.08 | 26.39 | 2,251,384 | -0.39(-1.45%) |
Mar 29, 2021 | 26.15 | 26.82 | 26.00 | 26.78 | 1,943,827 | +0.66(+2.54%) |
Mar 26, 2021 | 25.70 | 26.13 | 25.70 | 26.11 | 948,317 | +0.40(+1.54%) |
Mar 25, 2021 | 25.58 | 25.80 | 25.29 | 25.72 | 914,257 | +0.08(+0.30%) |
Mar 24, 2021 | 26.03 | 26.13 | 25.63 | 25.64 | 942,701 | -0.29(-1.13%) |
Mar 23, 2021 | 26.08 | 26.16 | 25.76 | 25.93 | 984,979 | -0.12(-0.46%) |
Mar 22, 2021 | 25.19 | 26.10 | 25.19 | 26.05 | 1,421,728 | +0.63(+2.48%) |
Mar 19, 2021 | 25.22 | 25.61 | 25.16 | 25.42 | 1,569,048 | +0.13(+0.51%) |
Mar 18, 2021 | 26.11 | 26.21 | 25.21 | 25.29 | 1,820,953 | -0.70(-2.69%) |
Mar 17, 2021 | 25.91 | 26.13 | 25.60 | 25.99 | 1,832,807 | -0.07(-0.26%) |
Mar 16, 2021 | 26.04 | 26.25 | 25.76 | 26.06 | 1,434,781 | +0.15(+0.57%) |
Mar 15, 2021 | 25.72 | 26.19 | 25.41 | 25.91 | 2,293,491 | +0.39(+1.52%) |
Mar 12, 2021 | 24.48 | 25.58 | 24.43 | 25.53 | 2,164,500 | +1.00(+4.08%) |
Mar 11, 2021 | 24.15 | 24.57 | 23.99 | 24.53 | 1,124,431 | +0.62(+2.60%) |
Mar 10, 2021 | 24.25 | 24.38 | 23.64 | 23.90 | 2,088,293 | -0.28(-1.18%) |
Mar 09, 2021 | 23.82 | 24.54 | 23.73 | 24.19 | 1,974,496 | +0.53(+2.26%) |
Mar 08, 2021 | 23.39 | 23.94 | 23.31 | 23.65 | 1,670,419 | +0.39(+1.67%) |
Mar 05, 2021 | 23.20 | 23.43 | 22.58 | 23.27 | 1,642,334 | +0.18(+0.77%) |
Mar 04, 2021 | 23.15 | 23.31 | 22.61 | 23.09 | 2,422,361 | -0.14(-0.61%) |
Mar 03, 2021 | 23.37 | 23.53 | 22.97 | 23.23 | 1,637,221 | -0.03(-0.11%) |
Mar 02, 2021 | 23.82 | 24.02 | 22.96 | 23.26 | 2,274,692 | -0.48(-2.03%) |
Mar 01, 2021 | 23.84 | 24.03 | 23.61 | 23.74 | 1,241,998 | +0.22(+0.95%) |
Feb 26, 2021 | 23.91 | 24.43 | 23.49 | 23.52 | 1,671,788 | -0.58(-2.40%) |
Feb 25, 2021 | 23.14 | 24.33 | 23.02 | 24.09 | 2,549,741 | +1.01(+4.37%) |
Feb 24, 2021 | 23.51 | 23.90 | 22.73 | 23.09 | 2,518,558 | -0.10(-0.42%) |
Feb 23, 2021 | 22.67 | 23.20 | 22.33 | 23.18 | 2,521,156 | +0.12(+0.54%) |
Feb 22, 2021 | 23.74 | 23.88 | 22.98 | 23.06 | 2,303,848 | -0.86(-3.61%) |
Feb 19, 2021 | 24.03 | 24.33 | 23.81 | 23.92 | 1,533,755 | -0.10(-0.41%) |
Feb 18, 2021 | 24.14 | 24.50 | 23.56 | 24.02 | 1,661,052 | -0.25(-1.04%) |
Feb 17, 2021 | 24.86 | 24.86 | 23.63 | 24.27 | 1,970,019 | -0.63(-2.54%) |
Feb 16, 2021 | 23.50 | 24.94 | 23.17 | 24.91 | 2,991,631 | +1.60(+6.86%) |
Feb 12, 2021 | 23.80 | 24.26 | 23.22 | 23.31 | 1,908,831 | -0.44(-1.84%) |
Feb 11, 2021 | 24.79 | 25.02 | 23.17 | 23.74 | 3,715,185 | -1.10(-4.44%) |
Feb 10, 2021 | 23.97 | 24.99 | 23.86 | 24.85 | 3,373,425 | +0.88(+3.67%) |
Feb 09, 2021 | 23.96 | 24.24 | 23.57 | 23.97 | 1,851,384 | +0.06(+0.25%) |
Feb 08, 2021 | 24.30 | 24.30 | 23.60 | 23.91 | 1,459,364 | +0.28(+1.18%) |
Feb 05, 2021 | 23.48 | 24.01 | 23.28 | 23.63 | 1,488,727 | +0.15(+0.64%) |
Feb 04, 2021 | 23.68 | 23.91 | 22.68 | 23.48 | 1,897,322 | -0.11(-0.47%) |
Feb 03, 2021 | 24.35 | 24.69 | 23.38 | 23.59 | 3,422,518 | -0.33(-1.39%) |
Feb 02, 2021 | 24.86 | 25.00 | 23.81 | 23.92 | 3,196,374 | -1.42(-5.60%) |
Feb 01, 2021 | 24.18 | 25.45 | 23.88 | 25.34 | 3,438,482 | +1.60(+6.73%) |
Jan 29, 2021 | 23.52 | 23.92 | 22.98 | 23.74 | 5,196,453 | +0.70(+3.04%) |
Jan 28, 2021 | 24.37 | 25.15 | 22.59 | 23.04 | 6,955,235 | -0.42(-1.79%) |
Jan 27, 2021 | 22.35 | 23.78 | 22.32 | 23.46 | 3,795,237 | +1.07(+4.77%) |
Jan 26, 2021 | 22.50 | 22.56 | 21.89 | 22.39 | 1,287,758 | -0.09(-0.42%) |
Jan 25, 2021 | 21.26 | 22.74 | 21.00 | 22.49 | 1,818,715 | +1.25(+5.88%) |
Jan 22, 2021 | 21.19 | 21.36 | 21.03 | 21.24 | 891,201 | +0.09(+0.44%) |
Jan 21, 2021 | 21.07 | 21.29 | 21.06 | 21.14 | 465,843 | +0.05(+0.24%) |
Jan 20, 2021 | 21.24 | 21.41 | 21.03 | 21.09 | 561,982 | -0.09(-0.40%) |
Jan 19, 2021 | 21.00 | 21.31 | 20.85 | 21.18 | 1,123,923 | +0.27(+1.27%) |
Jan 15, 2021 | 21.05 | 21.11 | 20.76 | 20.91 | 619,279 | -0.18(-0.85%) |
Jan 14, 2021 | 21.09 | 21.21 | 20.73 | 21.09 | 1,147,876 | +0.08(+0.37%) |
Jan 13, 2021 | 20.81 | 21.57 | 20.68 | 21.02 | 1,584,258 | +0.29(+1.40%) |
Jan 12, 2021 | 20.73 | 21.17 | 20.55 | 20.73 | 1,937,925 | +0.14(+0.66%) |
Jan 11, 2021 | 21.80 | 21.88 | 20.52 | 20.59 | 1,838,929 | -1.33(-6.08%) |
Jan 08, 2021 | 21.89 | 22.22 | 21.61 | 21.92 | 1,177,742 | +0.03(+0.16%) |
Jan 07, 2021 | 22.24 | 22.45 | 21.79 | 21.89 | 1,200,319 | -0.31(-1.39%) |
Jan 06, 2021 | 21.61 | 22.23 | 21.43 | 22.20 | 1,689,334 | +0.68(+3.14%) |
Jan 05, 2021 | 21.65 | 21.89 | 21.46 | 21.52 | 973,918 | -0.07(-0.32%) |
Jan 04, 2021 | 21.65 | 21.80 | 20.99 | 21.59 | 861,431 | +0.07(+0.32%) |
Dec 31, 2020 | 21.52 | 21.52 | 21.52 | 640,624 | +0.29(+1.37%) | |
Dec 30, 2020 | 21.03 | 21.33 | 20.95 | 21.23 | 640,624 | +0.21(+1.02%) |
Dec 29, 2020 | 21.40 | 21.50 | 20.91 | 21.02 | 648,790 | -0.36(-1.68%) |
Dec 28, 2020 | 21.41 | 21.61 | 21.32 | 21.38 | 553,095 | -0.04(-0.20%) |
Dec 24, 2020 | 21.60 | 21.60 | 21.38 | 21.42 | 231,104 | -0.07(-0.32%) |
Dec 23, 2020 | 21.66 | 21.93 | 21.45 | 21.49 | 759,162 | -0.11(-0.51%) |
Dec 22, 2020 | 21.34 | 21.65 | 21.29 | 21.60 | 733,640 | +0.24(+1.12%) |
Dec 21, 2020 | 21.34 | 21.62 | 21.04 | 21.36 | 963,594 | +0.09(+0.44%) |
Dec 18, 2020 | 20.95 | 21.43 | 20.91 | 21.26 | 2,018,536 | +0.36(+1.72%) |
Dec 17, 2020 | 20.31 | 20.91 | 20.28 | 20.91 | 1,002,441 | +0.67(+3.30%) |
Dec 16, 2020 | 20.44 | 20.50 | 20.23 | 20.24 | 965,039 | -0.17(-0.82%) |
Dec 15, 2020 | 20.05 | 20.45 | 20.04 | 20.41 | 926,606 | +0.46(+2.29%) |
Dec 14, 2020 | 19.90 | 20.30 | 19.71 | 19.95 | 1,490,863 | +0.28(+1.43%) |
Dec 11, 2020 | 19.85 | 20.00 | 19.64 | 19.67 | 861,611 | -0.25(-1.24%) |
Dec 10, 2020 | 20.16 | 20.18 | 19.80 | 19.91 | 894,229 | -0.26(-1.27%) |
Dec 09, 2020 | 20.00 | 20.30 | 19.96 | 20.17 | 1,017,619 | -0.13(-0.63%) |
Dec 08, 2020 | 20.10 | 20.40 | 19.96 | 20.30 | 768,408 | +0.19(+0.96%) |
Dec 07, 2020 | 20.07 | 20.31 | 19.96 | 20.11 | 810,773 | +0.11(+0.53%) |
Dec 04, 2020 | 20.08 | 20.29 | 19.82 | 20.00 | 792,374 | +0.02(+0.09%) |
Dec 03, 2020 | 19.93 | 20.15 | 19.73 | 19.98 | 771,890 | +0.15(+0.73%) |
Dec 02, 2020 | 19.88 | 20.36 | 19.67 | 19.84 | 1,029,893 | -0.10(-0.51%) |
Dec 01, 2020 | 19.35 | 19.96 | 19.35 | 19.94 | 1,324,213 | +0.45(+2.33%) |
Nov 30, 2020 | 19.32 | 19.61 | 19.15 | 19.49 | 1,972,262 | +0.12(+0.62%) |
Nov 27, 2020 | 19.25 | 19.46 | 19.21 | 19.37 | 510,838 | +0.10(+0.53%) |
Nov 25, 2020 | 19.11 | 19.37 | 18.94 | 19.26 | 931,848 | +0.08(+0.40%) |
Nov 24, 2020 | 19.32 | 19.46 | 19.09 | 19.19 | 1,221,797 | -0.06(-0.31%) |
Nov 23, 2020 | 19.03 | 19.49 | 19.00 | 19.25 | 1,149,505 | +0.15(+0.80%) |
Nov 20, 2020 | 18.97 | 19.21 | 18.87 | 19.10 | 965,533 | +0.02(+0.09%) |
Nov 19, 2020 | 19.20 | 19.35 | 19.03 | 19.08 | 1,170,464 | -0.20(-1.05%) |
Nov 18, 2020 | 19.27 | 19.71 | 19.24 | 19.28 | 1,370,173 | +0.06(+0.31%) |
Nov 17, 2020 | 19.65 | 19.65 | 19.21 | 19.22 | 1,127,411 | -0.40(-2.03%) |
Nov 16, 2020 | 19.81 | 19.88 | 19.32 | 19.62 | 986,870 | -0.18(-0.90%) |
Nov 13, 2020 | 19.78 | 20.28 | 19.62 | 19.80 | 894,498 | -0.07(-0.34%) |
Nov 12, 2020 | 20.05 | 20.14 | 19.53 | 19.87 | 1,113,422 | -0.18(-0.89%) |
Nov 11, 2020 | 19.39 | 20.09 | 19.26 | 20.04 | 1,308,284 | +0.69(+3.54%) |
Nov 10, 2020 | 19.70 | 19.86 | 18.92 | 19.36 | 1,545,275 | -0.19(-1.00%) |
Nov 09, 2020 | 20.50 | 20.55 | 19.31 | 19.55 | 2,132,494 | -0.41(-2.03%) |
Nov 06, 2020 | 19.20 | 20.09 | 18.83 | 19.96 | 1,963,452 | +1.40(+7.52%) |
Nov 05, 2020 | 18.92 | 19.23 | 18.52 | 18.56 | 1,261,116 | -0.42(-2.23%) |
Nov 04, 2020 | 18.69 | 19.42 | 18.51 | 18.99 | 1,589,214 | +0.28(+1.52%) |
Nov 03, 2020 | 18.26 | 19.07 | 18.08 | 18.70 | 2,879,457 | +0.59(+3.25%) |
Nov 02, 2020 | 18.16 | 18.37 | 18.04 | 18.11 | 1,253,801 | +0.03(+0.14%) |
Oct 30, 2020 | 18.11 | 18.15 | 17.79 | 18.09 | 1,402,145 | -0.08(-0.47%) |
Oct 29, 2020 | 18.45 | 18.64 | 18.14 | 18.17 | 1,805,401 | -0.36(-1.92%) |
Oct 28, 2020 | 18.94 | 19.07 | 18.45 | 18.53 | 1,484,400 | -0.47(-2.45%) |
Oct 27, 2020 | 18.61 | 19.04 | 18.53 | 18.99 | 804,458 | +0.38(+2.05%) |
Oct 26, 2020 | 18.49 | 18.61 | 18.16 | 18.61 | 923,744 | +0.01(+0.07%) |
Oct 23, 2020 | 18.75 | 18.79 | 18.40 | 18.60 | 817,553 | -0.01(-0.07%) |
Oct 22, 2020 | 18.47 | 18.87 | 18.38 | 18.61 | 1,147,345 | +0.16(+0.85%) |
Oct 21, 2020 | 18.95 | 19.11 | 18.41 | 18.46 | 1,238,352 | -0.53(-2.79%) |
Oct 20, 2020 | 19.37 | 19.53 | 18.99 | 18.99 | 1,050,667 | -0.30(-1.54%) |
Oct 19, 2020 | 19.91 | 19.92 | 19.22 | 19.28 | 629,638 | -0.37(-1.89%) |
Oct 16, 2020 | 19.84 | 20.02 | 19.56 | 19.65 | 740,136 | -0.19(-0.94%) |
Oct 15, 2020 | 19.37 | 19.89 | 19.28 | 19.84 | 1,070,090 | +0.47(+2.45%) |
Oct 14, 2020 | 19.48 | 19.76 | 19.24 | 19.37 | 996,980 | +0.01(+0.04%) |
Oct 13, 2020 | 18.78 | 19.45 | 18.78 | 19.36 | 1,516,950 | +0.48(+2.56%) |
Oct 12, 2020 | 18.80 | 19.04 | 18.77 | 18.88 | 993,029 | +0.05(+0.27%) |
Oct 09, 2020 | 19.03 | 19.16 | 18.74 | 18.82 | 1,006,901 | -0.20(-1.07%) |
Oct 08, 2020 | 19.45 | 19.59 | 18.98 | 19.03 | 1,127,073 | -0.46(-2.34%) |
Oct 07, 2020 | 19.81 | 20.14 | 19.44 | 19.48 | 1,432,278 | -0.35(-1.75%) |
Oct 06, 2020 | 19.94 | 20.21 | 19.46 | 19.83 | 1,041,437 | -0.10(-0.51%) |
Oct 05, 2020 | 19.97 | 20.10 | 19.73 | 19.93 | 1,217,172 | +0.08(+0.43%) |
Oct 02, 2020 | 19.37 | 19.92 | 19.25 | 19.85 | 1,197,195 | +0.37(+1.91%) |
Oct 01, 2020 | 19.47 | 19.79 | 19.26 | 19.48 | 1,116,865 | +0.01(+0.04%) |
Sep 30, 2020 | 19.59 | 19.82 | 19.37 | 19.47 | 3,001,211 | -0.05(-0.26%) |
Sep 29, 2020 | 19.76 | 19.94 | 19.31 | 19.52 | 1,399,807 | -0.25(-1.24%) |
Sep 28, 2020 | 19.58 | 20.05 | 19.32 | 19.76 | 1,967,937 | +0.41(+2.10%) |
Sep 25, 2020 | 19.23 | 19.50 | 18.82 | 19.36 | 1,997,611 | +0.64(+3.44%) |
Sep 24, 2020 | 18.94 | 19.14 | 18.55 | 18.71 | 2,313,486 | -0.19(-0.98%) |
Sep 23, 2020 | 21.67 | 21.69 | 18.80 | 18.90 | 7,419,697 | -3.33(-14.99%) |
Sep 22, 2020 | 22.40 | 22.73 | 22.18 | 22.23 | 1,169,939 | -0.29(-1.28%) |
Sep 21, 2020 | 22.67 | 22.84 | 22.12 | 22.52 | 1,331,306 | -0.27(-1.19%) |
Sep 18, 2020 | 22.76 | 23.13 | 22.56 | 22.79 | 1,826,465 | +0.03(+0.15%) |
Sep 17, 2020 | 22.45 | 22.84 | 22.44 | 22.76 | 1,585,458 | +0.03(+0.15%) |
Sep 16, 2020 | 22.23 | 23.16 | 22.16 | 22.73 | 1,772,752 | +0.44(+1.97%) |
Sep 15, 2020 | 23.26 | 23.33 | 22.19 | 22.29 | 2,054,425 | -0.96(-4.15%) |
Sep 14, 2020 | 23.17 | 23.77 | 23.17 | 23.25 | 1,838,598 | +0.20(+0.88%) |
Sep 11, 2020 | 23.52 | 23.81 | 22.98 | 23.05 | 2,257,994 | -0.08(-0.33%) |
Sep 10, 2020 | 23.52 | 24.03 | 23.06 | 23.12 | 1,982,215 | -0.35(-1.48%) |
Sep 09, 2020 | 22.76 | 23.66 | 22.76 | 23.47 | 1,966,372 | +0.75(+3.31%) |
Sep 08, 2020 | 23.29 | 24.19 | 22.67 | 22.72 | 3,558,342 | -0.40(-1.72%) |
Sep 04, 2020 | 22.36 | 23.36 | 22.29 | 23.11 | 3,185,351 | +0.85(+3.80%) |
Sep 03, 2020 | 21.28 | 22.28 | 21.01 | 22.27 | 2,336,858 | +0.93(+4.36%) |
Sep 02, 2020 | 22.62 | 22.76 | 21.19 | 21.34 | 2,570,102 | -1.24(-5.51%) |
Sep 01, 2020 | 22.00 | 22.99 | 21.99 | 22.58 | 2,920,521 | +0.73(+3.33%) |
Aug 31, 2020 | 21.13 | 21.96 | 20.85 | 21.85 | 4,256,710 | +0.99(+4.74%) |
Aug 28, 2020 | 21.48 | 21.60 | 20.37 | 20.86 | 4,287,474 | -0.91(-4.19%) |
Aug 27, 2020 | 21.98 | 22.32 | 21.76 | 21.78 | 1,342,210 | -0.14(-0.65%) |
Aug 26, 2020 | 21.57 | 22.05 | 21.45 | 21.92 | 1,516,943 | +0.34(+1.59%) |
Aug 25, 2020 | 21.58 | 21.64 | 21.34 | 21.58 | 1,425,373 | +0.23(+1.10%) |
Aug 24, 2020 | 20.89 | 21.39 | 20.80 | 21.34 | 2,321,691 | +0.41(+1.96%) |
Aug 21, 2020 | 20.85 | 21.04 | 20.76 | 20.93 | 1,625,242 | +0.19(+0.93%) |
Aug 20, 2020 | 20.36 | 20.81 | 20.33 | 20.74 | 1,294,771 | +0.31(+1.52%) |
Aug 19, 2020 | 20.44 | 20.56 | 20.29 | 20.43 | 1,461,057 | -0.05(-0.25%) |
Aug 18, 2020 | 20.64 | 20.74 | 20.37 | 20.48 | 2,198,335 | -0.17(-0.81%) |
Aug 17, 2020 | 20.19 | 20.65 | 20.18 | 20.65 | 2,096,666 | +0.56(+2.80%) |
Aug 14, 2020 | 20.03 | 20.40 | 19.98 | 20.08 | 1,611,398 | +0.05(+0.25%) |
Aug 13, 2020 | 19.88 | 20.14 | 19.75 | 20.03 | 1,432,154 | +0.27(+1.36%) |
Aug 12, 2020 | 19.51 | 20.12 | 19.44 | 19.77 | 2,198,398 | +0.65(+3.42%) |
Aug 11, 2020 | 18.43 | 19.17 | 18.14 | 19.11 | 2,727,694 | +0.76(+4.16%) |
Aug 10, 2020 | 19.26 | 19.54 | 18.14 | 18.35 | 2,490,702 | -0.77(-4.03%) |
Aug 07, 2020 | 20.97 | 21.07 | 19.01 | 19.12 | 2,752,695 | -1.50(-7.27%) |
Aug 06, 2020 | 20.85 | 21.05 | 20.42 | 20.62 | 1,430,762 | -0.23(-1.09%) |
Aug 05, 2020 | 20.77 | 20.97 | 20.60 | 20.85 | 1,284,837 | +0.08(+0.36%) |
Aug 04, 2020 | 20.73 | 20.91 | 20.34 | 20.77 | 1,640,833 | +0.00(+0.00%) |
Aug 03, 2020 | 20.86 | 21.23 | 20.54 | 20.77 | 1,740,890 | -0.01(-0.04%) |
Jul 31, 2020 | 20.43 | 20.81 | 20.24 | 20.78 | 2,596,115 | +0.45(+2.23%) |
Jul 30, 2020 | 20.74 | 20.83 | 20.19 | 20.33 | 1,886,017 | -0.62(-2.96%) |
Jul 29, 2020 | 21.04 | 21.14 | 20.87 | 20.95 | 1,039,651 | -0.10(-0.48%) |
Jul 28, 2020 | 21.29 | 21.38 | 21.02 | 21.05 | 983,865 | -0.20(-0.95%) |
Jul 27, 2020 | 21.18 | 21.74 | 21.12 | 21.25 | 1,269,563 | +0.04(+0.20%) |
Jul 24, 2020 | 21.41 | 21.56 | 21.08 | 21.21 | 2,072,547 | -0.60(-2.77%) |
Jul 23, 2020 | 21.86 | 22.00 | 21.54 | 21.81 | 1,292,414 | -0.03(-0.15%) |
Jul 22, 2020 | 22.02 | 22.20 | 21.66 | 21.84 | 1,161,000 | -0.05(-0.23%) |
Jul 21, 2020 | 22.20 | 22.47 | 21.82 | 21.89 | 1,478,367 | -0.22(-0.98%) |
Jul 20, 2020 | 21.37 | 22.27 | 21.30 | 22.11 | 2,212,264 | +0.75(+3.49%) |
Jul 17, 2020 | 21.69 | 21.76 | 21.33 | 21.37 | 1,255,391 | -0.12(-0.55%) |
Jul 16, 2020 | 21.81 | 22.00 | 21.38 | 21.48 | 1,015,646 | -0.38(-1.72%) |
Jul 15, 2020 | 21.03 | 22.00 | 20.98 | 21.86 | 2,293,608 | +0.83(+3.92%) |
Jul 14, 2020 | 20.50 | 21.08 | 20.35 | 21.04 | 1,145,268 | +0.65(+3.19%) |
Jul 13, 2020 | 20.50 | 20.90 | 20.31 | 20.39 | 1,531,228 | -0.03(-0.12%) |
Jul 10, 2020 | 20.60 | 20.63 | 20.24 | 20.41 | 793,167 | -0.19(-0.94%) |
Jul 09, 2020 | 21.28 | 21.54 | 20.31 | 20.60 | 1,463,472 | -0.56(-2.65%) |
Jul 08, 2020 | 20.35 | 21.36 | 20.35 | 21.17 | 2,022,405 | +0.80(+3.95%) |
Jul 07, 2020 | 20.02 | 20.48 | 19.88 | 20.36 | 1,854,277 | +0.36(+1.78%) |
Jul 06, 2020 | 20.24 | 20.36 | 19.89 | 20.00 | 1,069,540 | -0.06(-0.31%) |
Jul 02, 2020 | 19.99 | 20.45 | 19.95 | 20.07 | 1,232,119 | +0.21(+1.05%) |