Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.66 | 49.67 | 47.74 | 48.01 | 350,923 | -0.89(-1.82%) |
Jun 29, 2021 | 49.27 | 50.29 | 48.85 | 48.90 | 226,587 | -0.54(-1.09%) |
Jun 28, 2021 | 48.48 | 49.73 | 47.27 | 49.44 | 342,578 | +0.98(+2.02%) |
Jun 25, 2021 | 47.88 | 49.07 | 47.56 | 48.46 | 1,181,607 | +0.74(+1.55%) |
Jun 24, 2021 | 47.35 | 48.14 | 46.77 | 47.72 | 285,590 | +0.92(+1.97%) |
Jun 23, 2021 | 46.95 | 47.99 | 46.70 | 46.80 | 302,907 | -0.13(-0.28%) |
Jun 22, 2021 | 45.54 | 47.78 | 45.35 | 46.93 | 378,806 | +1.07(+2.33%) |
Jun 21, 2021 | 45.13 | 46.34 | 45.13 | 45.86 | 394,781 | +0.93(+2.07%) |
Jun 18, 2021 | 46.85 | 47.20 | 44.71 | 44.93 | 862,985 | -2.56(-5.39%) |
Jun 17, 2021 | 49.28 | 49.44 | 47.00 | 47.49 | 473,629 | -1.60(-3.26%) |
Jun 16, 2021 | 47.50 | 49.41 | 46.17 | 49.09 | 538,887 | +1.24(+2.59%) |
Jun 15, 2021 | 48.06 | 48.46 | 46.06 | 47.85 | 403,157 | -0.47(-0.97%) |
Jun 14, 2021 | 50.14 | 50.14 | 48.23 | 48.32 | 324,963 | -1.75(-3.50%) |
Jun 11, 2021 | 48.87 | 50.22 | 48.68 | 50.07 | 230,054 | +1.06(+2.16%) |
Jun 10, 2021 | 49.89 | 50.24 | 48.81 | 49.01 | 216,487 | -0.96(-1.92%) |
Jun 09, 2021 | 49.75 | 50.12 | 48.76 | 49.97 | 342,388 | +0.13(+0.26%) |
Jun 08, 2021 | 49.99 | 50.16 | 49.16 | 49.84 | 252,525 | +0.28(+0.56%) |
Jun 07, 2021 | 49.41 | 51.40 | 48.70 | 49.56 | 614,742 | +0.00(+0.00%) |
Jun 04, 2021 | 46.25 | 50.14 | 45.83 | 49.56 | 729,212 | +4.99(+11.20%) |
Jun 03, 2021 | 44.37 | 44.89 | 43.44 | 44.57 | 213,558 | -0.06(-0.13%) |
Jun 02, 2021 | 44.31 | 45.36 | 44.21 | 44.63 | 212,087 | +0.24(+0.54%) |
Jun 01, 2021 | 43.87 | 45.77 | 43.87 | 44.39 | 289,314 | +0.65(+1.49%) |
May 28, 2021 | 43.78 | 44.55 | 43.62 | 43.74 | 218,622 | +0.36(+0.83%) |
May 27, 2021 | 43.95 | 45.23 | 43.27 | 43.38 | 345,420 | -0.23(-0.53%) |
May 26, 2021 | 41.10 | 43.93 | 41.00 | 43.61 | 250,639 | +2.60(+6.34%) |
May 25, 2021 | 42.09 | 43.11 | 40.86 | 41.01 | 271,638 | -1.01(-2.40%) |
May 24, 2021 | 43.76 | 43.76 | 41.95 | 42.02 | 284,816 | -0.68(-1.59%) |
May 21, 2021 | 41.68 | 43.56 | 41.51 | 42.70 | 276,767 | +1.25(+3.02%) |
May 20, 2021 | 41.72 | 41.72 | 40.68 | 41.45 | 261,173 | -0.01(-0.02%) |
May 19, 2021 | 42.71 | 43.01 | 41.01 | 41.46 | 272,076 | -1.96(-4.51%) |
May 18, 2021 | 44.62 | 45.38 | 43.39 | 43.42 | 232,751 | -1.02(-2.30%) |
May 17, 2021 | 43.61 | 44.90 | 43.00 | 44.44 | 217,960 | +0.44(+1.00%) |
May 14, 2021 | 41.68 | 44.18 | 41.68 | 44.00 | 232,979 | +2.79(+6.77%) |
May 13, 2021 | 40.15 | 42.79 | 40.15 | 41.21 | 427,182 | +0.95(+2.36%) |
May 12, 2021 | 42.32 | 43.61 | 40.06 | 40.26 | 448,942 | -2.63(-6.13%) |
May 11, 2021 | 42.47 | 43.32 | 41.85 | 42.89 | 291,711 | -0.23(-0.53%) |
May 10, 2021 | 44.37 | 45.68 | 43.11 | 43.12 | 394,279 | -1.24(-2.80%) |
May 07, 2021 | 44.34 | 45.73 | 43.86 | 44.36 | 394,615 | -0.11(-0.25%) |
May 06, 2021 | 46.52 | 46.95 | 43.31 | 44.47 | 569,569 | -1.73(-3.74%) |
May 05, 2021 | 45.75 | 48.59 | 45.01 | 46.20 | 953,670 | +3.73(+8.78%) |
May 04, 2021 | 42.84 | 43.35 | 41.08 | 42.47 | 380,997 | -0.39(-0.91%) |
May 03, 2021 | 40.82 | 43.31 | 40.44 | 42.86 | 434,120 | +2.43(+6.01%) |
Apr 30, 2021 | 40.00 | 41.00 | 39.87 | 40.43 | 611,400 | +0.00(+0.00%) |
Apr 29, 2021 | 39.97 | 41.18 | 39.72 | 40.43 | 195,162 | +0.76(+1.92%) |
Apr 28, 2021 | 40.85 | 41.03 | 39.36 | 39.67 | 262,532 | -1.16(-2.84%) |
Apr 27, 2021 | 40.48 | 41.10 | 40.31 | 40.83 | 207,647 | +0.23(+0.57%) |
Apr 26, 2021 | 40.62 | 41.35 | 40.23 | 40.60 | 257,886 | -0.62(-1.50%) |
Apr 23, 2021 | 39.47 | 41.55 | 39.40 | 41.22 | 322,500 | +1.85(+4.70%) |
Apr 22, 2021 | 39.13 | 40.74 | 38.21 | 39.37 | 384,401 | +0.57(+1.47%) |
Apr 21, 2021 | 38.64 | 39.31 | 38.33 | 38.80 | 494,617 | +0.10(+0.26%) |
Apr 20, 2021 | 39.66 | 39.67 | 37.86 | 38.70 | 532,507 | -0.96(-2.42%) |
Apr 19, 2021 | 42.55 | 42.55 | 38.69 | 39.66 | 498,821 | -3.01(-7.05%) |
Apr 16, 2021 | 42.06 | 42.97 | 41.23 | 42.67 | 341,600 | +0.73(+1.74%) |
Apr 15, 2021 | 42.22 | 42.69 | 41.57 | 41.94 | 215,357 | -0.03(-0.07%) |
Apr 14, 2021 | 42.37 | 43.35 | 41.61 | 41.97 | 393,200 | -0.27(-0.64%) |
Apr 13, 2021 | 42.75 | 43.13 | 40.70 | 42.24 | 444,752 | -0.76(-1.77%) |
Apr 12, 2021 | 42.90 | 43.66 | 41.64 | 43.00 | 462,961 | -0.08(-0.19%) |
Apr 09, 2021 | 42.48 | 43.15 | 41.70 | 43.08 | 315,900 | +0.42(+0.98%) |
Apr 08, 2021 | 41.58 | 42.87 | 41.02 | 42.66 | 240,128 | +0.86(+2.06%) |
Apr 07, 2021 | 43.30 | 43.30 | 41.41 | 41.80 | 327,319 | -1.20(-2.79%) |
Apr 06, 2021 | 42.71 | 43.38 | 42.12 | 43.00 | 407,850 | +0.00(+0.00%) |
Apr 05, 2021 | 43.32 | 43.61 | 42.15 | 43.00 | 488,603 | +0.00(+0.00%) |
Apr 01, 2021 | 43.33 | 44.20 | 42.35 | 43.00 | 773,300 | -0.29(-0.67%) |
Mar 31, 2021 | 41.06 | 43.85 | 39.92 | 43.29 | 643,728 | +2.64(+6.49%) |
Mar 30, 2021 | 41.84 | 43.15 | 40.52 | 40.65 | 507,597 | -0.82(-1.98%) |
Mar 29, 2021 | 40.14 | 42.16 | 39.53 | 41.47 | 781,434 | +1.30(+3.24%) |
Mar 26, 2021 | 36.89 | 40.59 | 36.89 | 40.17 | 834,500 | +3.32(+9.01%) |
Mar 25, 2021 | 34.53 | 37.28 | 34.02 | 36.85 | 347,085 | +2.02(+5.80%) |
Mar 24, 2021 | 35.86 | 36.61 | 34.79 | 34.83 | 291,728 | -0.79(-2.22%) |
Mar 23, 2021 | 36.55 | 37.35 | 35.58 | 35.62 | 314,122 | -1.45(-3.91%) |
Mar 22, 2021 | 38.75 | 38.75 | 36.70 | 37.07 | 276,561 | -1.23(-3.21%) |
Mar 19, 2021 | 37.85 | 38.74 | 37.18 | 38.30 | 886,500 | -0.11(-0.29%) |
Mar 18, 2021 | 38.41 | 40.28 | 38.27 | 38.41 | 257,862 | +0.09(+0.23%) |
Mar 17, 2021 | 37.50 | 38.55 | 36.85 | 38.32 | 364,383 | +0.29(+0.76%) |
Mar 16, 2021 | 39.40 | 39.40 | 37.63 | 38.03 | 326,848 | -1.58(-3.99%) |
Mar 15, 2021 | 39.88 | 40.31 | 39.14 | 39.61 | 210,719 | -0.41(-1.02%) |
Mar 12, 2021 | 39.06 | 40.74 | 39.05 | 40.02 | 458,500 | +0.56(+1.42%) |
Mar 11, 2021 | 38.70 | 40.15 | 38.49 | 39.46 | 693,364 | -0.46(-1.15%) |
Mar 10, 2021 | 40.48 | 41.36 | 39.31 | 39.92 | 343,257 | -0.89(-2.18%) |
Mar 09, 2021 | 41.10 | 41.10 | 39.59 | 40.81 | 466,345 | +0.78(+1.95%) |
Mar 08, 2021 | 38.20 | 40.64 | 38.20 | 40.03 | 396,739 | +2.15(+5.68%) |
Mar 05, 2021 | 39.63 | 39.63 | 36.66 | 37.88 | 520,400 | -0.62(-1.61%) |
Mar 04, 2021 | 40.02 | 41.37 | 38.22 | 38.50 | 504,229 | -1.69(-4.21%) |
Mar 03, 2021 | 38.96 | 41.04 | 38.78 | 40.19 | 376,849 | +1.47(+3.80%) |
Mar 02, 2021 | 40.48 | 41.37 | 38.68 | 38.72 | 381,860 | -2.46(-5.97%) |
Mar 01, 2021 | 39.39 | 41.25 | 38.72 | 41.18 | 369,790 | +2.91(+7.60%) |
Feb 26, 2021 | 39.80 | 40.62 | 38.27 | 38.27 | 739,000 | -1.36(-3.43%) |
Feb 25, 2021 | 41.81 | 43.20 | 39.50 | 39.63 | 571,326 | -1.77(-4.28%) |
Feb 24, 2021 | 42.85 | 43.94 | 40.43 | 41.40 | 746,204 | -4.11(-9.03%) |
Feb 23, 2021 | 45.38 | 46.01 | 44.42 | 45.51 | 414,202 | +0.12(+0.26%) |
Feb 22, 2021 | 44.12 | 45.52 | 43.26 | 45.39 | 364,799 | +0.39(+0.87%) |
Feb 19, 2021 | 44.67 | 46.06 | 43.99 | 45.00 | 268,000 | +0.82(+1.86%) |
Feb 18, 2021 | 43.58 | 44.97 | 41.12 | 44.18 | 306,899 | +0.40(+0.91%) |
Feb 17, 2021 | 43.45 | 45.50 | 43.05 | 43.78 | 277,162 | -0.19(-0.43%) |
Feb 16, 2021 | 44.25 | 44.88 | 43.51 | 43.97 | 298,731 | -0.28(-0.63%) |
Feb 12, 2021 | 45.08 | 45.44 | 43.80 | 44.25 | 299,900 | -1.33(-2.92%) |
Feb 11, 2021 | 45.15 | 46.17 | 44.34 | 45.58 | 313,506 | +0.45(+1.00%) |
Feb 10, 2021 | 45.36 | 45.86 | 44.61 | 45.13 | 262,043 | -0.06(-0.13%) |
Feb 09, 2021 | 47.46 | 47.46 | 44.11 | 45.19 | 517,024 | -2.31(-4.86%) |
Feb 08, 2021 | 46.79 | 48.24 | 46.19 | 47.50 | 636,397 | +0.73(+1.56%) |
Feb 05, 2021 | 46.94 | 46.96 | 45.40 | 46.77 | 396,100 | +0.02(+0.04%) |
Feb 04, 2021 | 44.73 | 46.99 | 44.40 | 46.75 | 785,396 | +2.10(+4.70%) |
Feb 03, 2021 | 44.41 | 44.92 | 43.08 | 44.65 | 524,947 | +0.06(+0.13%) |
Feb 02, 2021 | 43.93 | 45.22 | 43.24 | 44.59 | 858,483 | +0.69(+1.57%) |
Feb 01, 2021 | 43.07 | 44.10 | 41.99 | 43.90 | 562,656 | +1.21(+2.83%) |
Jan 29, 2021 | 42.72 | 44.70 | 42.02 | 42.69 | 692,600 | -0.18(-0.41%) |
Jan 28, 2021 | 42.68 | 43.58 | 41.41 | 42.87 | 954,130 | -0.38(-0.87%) |
Jan 27, 2021 | 46.27 | 46.41 | 42.75 | 43.24 | 945,547 | -3.52(-7.53%) |
Jan 26, 2021 | 48.07 | 48.08 | 46.41 | 46.76 | 353,985 | -0.72(-1.52%) |
Jan 25, 2021 | 47.62 | 48.12 | 46.07 | 47.48 | 699,678 | -0.03(-0.06%) |
Jan 22, 2021 | 45.72 | 47.72 | 45.50 | 47.51 | 440,100 | +1.07(+2.30%) |
Jan 21, 2021 | 46.11 | 46.73 | 45.50 | 46.44 | 535,140 | +0.26(+0.56%) |
Jan 20, 2021 | 46.20 | 47.41 | 45.85 | 46.18 | 520,511 | +0.25(+0.54%) |
Jan 19, 2021 | 45.25 | 46.25 | 44.60 | 45.93 | 1,255,371 | +0.08(+0.16%) |
Jan 15, 2021 | 45.62 | 45.93 | 43.50 | 45.85 | 647,900 | -0.08(-0.16%) |
Jan 14, 2021 | 45.81 | 47.64 | 44.75 | 45.93 | 1,149,481 | +0.86(+1.91%) |
Jan 13, 2021 | 44.82 | 45.88 | 44.40 | 45.07 | 607,392 | -0.83(-1.81%) |
Jan 12, 2021 | 43.85 | 46.67 | 43.30 | 45.90 | 1,605,492 | +1.76(+3.99%) |
Jan 11, 2021 | 41.00 | 44.62 | 40.95 | 44.14 | 3,156,863 | +7.18(+19.43%) |
Jan 08, 2021 | 37.39 | 38.42 | 35.75 | 36.96 | 795,800 | -0.06(-0.16%) |
Jan 07, 2021 | 36.56 | 37.50 | 35.58 | 37.02 | 653,526 | +1.43(+4.02%) |
Jan 06, 2021 | 32.41 | 37.60 | 32.41 | 35.59 | 1,667,535 | +3.56(+11.11%) |
Jan 05, 2021 | 30.29 | 32.36 | 30.23 | 32.03 | 1,106,946 | +1.73(+5.71%) |
Jan 04, 2021 | 29.31 | 30.39 | 28.55 | 30.30 | 884,560 | +1.00(+3.41%) |
Dec 31, 2020 | 29.30 | 29.30 | 29.30 | 275,498 | +0.85(+2.99%) | |
Dec 30, 2020 | 29.40 | 29.82 | 28.45 | 28.45 | 275,498 | -0.76(-2.60%) |
Dec 29, 2020 | 30.18 | 30.18 | 29.02 | 29.21 | 324,379 | -0.48(-1.62%) |
Dec 28, 2020 | 29.02 | 30.98 | 28.79 | 29.69 | 682,374 | +1.06(+3.70%) |
Dec 24, 2020 | 28.73 | 28.73 | 28.16 | 28.63 | 124,700 | +0.12(+0.42%) |
Dec 23, 2020 | 28.67 | 28.67 | 28.07 | 28.51 | 247,865 | +0.30(+1.06%) |
Dec 22, 2020 | 28.80 | 28.92 | 27.60 | 28.21 | 460,263 | -0.52(-1.81%) |
Dec 21, 2020 | 27.80 | 28.82 | 27.50 | 28.73 | 552,299 | +0.21(+0.74%) |
Dec 18, 2020 | 28.15 | 29.12 | 28.15 | 28.52 | 1,040,700 | +0.17(+0.60%) |
Dec 17, 2020 | 27.49 | 28.53 | 27.10 | 28.35 | 359,167 | +1.03(+3.75%) |
Dec 16, 2020 | 28.32 | 28.72 | 27.30 | 27.32 | 394,290 | -0.71(-2.55%) |
Dec 15, 2020 | 27.07 | 28.08 | 26.97 | 28.04 | 365,323 | +1.04(+3.85%) |
Dec 14, 2020 | 27.04 | 27.31 | 26.65 | 27.00 | 414,397 | +0.44(+1.66%) |
Dec 11, 2020 | 26.16 | 26.73 | 26.16 | 26.56 | 221,600 | -0.06(-0.23%) |
Dec 10, 2020 | 26.52 | 27.06 | 26.21 | 26.62 | 407,480 | -0.38(-1.41%) |
Dec 09, 2020 | 27.93 | 28.05 | 26.79 | 27.00 | 419,475 | -0.52(-1.89%) |
Dec 08, 2020 | 27.53 | 28.02 | 27.39 | 27.52 | 288,455 | -0.23(-0.83%) |
Dec 07, 2020 | 28.08 | 28.08 | 27.01 | 27.75 | 365,858 | -0.41(-1.46%) |
Dec 04, 2020 | 28.00 | 28.28 | 27.62 | 28.16 | 426,300 | +0.67(+2.44%) |
Dec 03, 2020 | 27.84 | 28.56 | 27.45 | 27.49 | 461,246 | -0.19(-0.69%) |
Dec 02, 2020 | 28.42 | 28.48 | 27.56 | 27.68 | 622,375 | -0.84(-2.95%) |
Dec 01, 2020 | 29.22 | 29.25 | 28.31 | 28.52 | 524,595 | -0.15(-0.52%) |
Nov 30, 2020 | 29.13 | 29.16 | 28.06 | 28.67 | 747,087 | -0.57(-1.95%) |
Nov 27, 2020 | 29.61 | 29.79 | 28.66 | 29.24 | 181,900 | -0.50(-1.68%) |
Nov 25, 2020 | 30.00 | 30.07 | 29.38 | 29.74 | 538,800 | -0.42(-1.39%) |
Nov 24, 2020 | 29.44 | 30.47 | 29.16 | 30.16 | 632,272 | +1.06(+3.64%) |
Nov 23, 2020 | 29.50 | 29.50 | 28.86 | 29.10 | 721,336 | +0.37(+1.29%) |
Nov 20, 2020 | 28.95 | 29.54 | 28.65 | 28.73 | 437,700 | -0.49(-1.68%) |
Nov 19, 2020 | 29.35 | 29.56 | 28.45 | 29.22 | 446,919 | -0.21(-0.71%) |
Nov 18, 2020 | 28.46 | 30.89 | 28.46 | 29.43 | 1,160,587 | +1.32(+4.68%) |
Nov 17, 2020 | 26.72 | 28.30 | 26.51 | 28.11 | 865,580 | +0.93(+3.44%) |
Nov 16, 2020 | 26.15 | 27.58 | 26.02 | 27.18 | 679,055 | +1.84(+7.26%) |
Nov 13, 2020 | 24.50 | 25.44 | 23.74 | 25.34 | 350,300 | +1.23(+5.10%) |
Nov 12, 2020 | 25.19 | 25.26 | 23.90 | 24.11 | 393,427 | -1.07(-4.25%) |
Nov 11, 2020 | 25.35 | 25.80 | 24.79 | 25.18 | 252,846 | -0.48(-1.87%) |
Nov 10, 2020 | 24.53 | 25.83 | 24.34 | 25.66 | 473,483 | +1.17(+4.78%) |
Nov 09, 2020 | 25.98 | 27.31 | 23.22 | 24.49 | 809,053 | +0.21(+0.86%) |
Nov 06, 2020 | 24.81 | 24.81 | 23.95 | 24.28 | 580,800 | -0.62(-2.49%) |
Nov 05, 2020 | 23.46 | 25.62 | 22.42 | 24.90 | 1,250,364 | +3.86(+18.35%) |
Nov 04, 2020 | 20.91 | 21.57 | 20.53 | 21.04 | 299,402 | -0.26(-1.22%) |
Nov 03, 2020 | 20.60 | 21.41 | 20.60 | 21.30 | 362,810 | +1.12(+5.55%) |
Nov 02, 2020 | 19.85 | 20.76 | 19.63 | 20.18 | 363,121 | +0.68(+3.49%) |
Oct 30, 2020 | 19.59 | 19.70 | 19.12 | 19.50 | 482,200 | -0.18(-0.91%) |
Oct 29, 2020 | 19.04 | 19.90 | 18.76 | 19.68 | 431,327 | +0.43(+2.23%) |
Oct 28, 2020 | 20.27 | 20.36 | 19.10 | 19.25 | 533,601 | -1.63(-7.81%) |
Oct 27, 2020 | 21.34 | 21.59 | 20.87 | 20.88 | 614,685 | -0.61(-2.84%) |
Oct 26, 2020 | 21.83 | 22.13 | 21.20 | 21.49 | 502,284 | -0.80(-3.59%) |
Oct 23, 2020 | 22.37 | 22.37 | 21.91 | 22.29 | 387,500 | +0.12(+0.54%) |
Oct 22, 2020 | 22.01 | 22.27 | 21.15 | 22.17 | 400,497 | +0.23(+1.05%) |
Oct 21, 2020 | 21.75 | 22.11 | 21.57 | 21.94 | 396,092 | +0.19(+0.87%) |
Oct 20, 2020 | 21.79 | 22.00 | 21.40 | 21.75 | 389,269 | +0.30(+1.40%) |
Oct 19, 2020 | 22.69 | 22.69 | 21.23 | 21.45 | 423,262 | -0.95(-4.24%) |
Oct 16, 2020 | 22.34 | 22.95 | 22.16 | 22.40 | 209,600 | +0.02(+0.09%) |
Oct 15, 2020 | 21.40 | 22.61 | 21.18 | 22.38 | 268,620 | +0.74(+3.42%) |
Oct 14, 2020 | 21.97 | 22.52 | 21.60 | 21.64 | 240,844 | -0.28(-1.28%) |
Oct 13, 2020 | 21.81 | 22.30 | 21.74 | 21.92 | 336,906 | -0.23(-1.04%) |
Oct 12, 2020 | 22.55 | 22.96 | 21.63 | 22.15 | 425,140 | -0.48(-2.12%) |
Oct 09, 2020 | 23.50 | 23.73 | 22.48 | 22.63 | 397,900 | -0.58(-2.50%) |
Oct 08, 2020 | 22.90 | 23.25 | 22.59 | 23.21 | 502,999 | +0.46(+2.02%) |
Oct 07, 2020 | 22.33 | 23.24 | 22.11 | 22.75 | 617,488 | +0.73(+3.29%) |
Oct 06, 2020 | 22.28 | 23.06 | 21.92 | 22.02 | 635,554 | -0.12(-0.52%) |
Oct 05, 2020 | 20.75 | 22.22 | 20.75 | 22.14 | 334,214 | +1.56(+7.58%) |
Oct 02, 2020 | 19.77 | 20.71 | 19.41 | 20.58 | 450,800 | +0.37(+1.83%) |
Oct 01, 2020 | 19.41 | 20.32 | 19.40 | 20.21 | 371,116 | +0.76(+3.91%) |
Sep 30, 2020 | 18.37 | 19.49 | 18.37 | 19.45 | 614,266 | +1.15(+6.28%) |
Sep 29, 2020 | 18.41 | 18.50 | 17.86 | 18.30 | 374,000 | -0.15(-0.81%) |
Sep 28, 2020 | 18.62 | 18.89 | 18.38 | 18.45 | 376,223 | +0.14(+0.76%) |
Sep 25, 2020 | 18.41 | 18.57 | 18.14 | 18.31 | 414,300 | -0.31(-1.66%) |
Sep 24, 2020 | 19.19 | 19.30 | 18.47 | 18.62 | 605,790 | -0.59(-3.07%) |
Sep 23, 2020 | 20.87 | 21.56 | 19.14 | 19.21 | 835,732 | -1.53(-7.38%) |
Sep 22, 2020 | 20.71 | 20.87 | 20.40 | 20.74 | 330,374 | +0.16(+0.78%) |
Sep 21, 2020 | 21.22 | 21.44 | 20.16 | 20.58 | 660,667 | -1.04(-4.81%) |
Sep 18, 2020 | 21.95 | 21.95 | 21.31 | 21.62 | 1,027,700 | -0.10(-0.46%) |
Sep 17, 2020 | 21.16 | 21.89 | 21.16 | 21.72 | 299,025 | +0.19(+0.88%) |
Sep 16, 2020 | 21.37 | 21.65 | 20.87 | 21.53 | 380,611 | +0.31(+1.46%) |
Sep 15, 2020 | 21.32 | 21.62 | 21.02 | 21.22 | 316,555 | -0.03(-0.14%) |
Sep 14, 2020 | 21.37 | 21.66 | 21.02 | 21.25 | 572,337 | +0.00(+0.00%) |
Sep 11, 2020 | 21.86 | 21.95 | 20.92 | 21.25 | 484,400 | -0.64(-2.92%) |
Sep 10, 2020 | 22.78 | 23.02 | 21.82 | 21.89 | 421,599 | -0.67(-2.97%) |
Sep 09, 2020 | 22.29 | 22.62 | 21.76 | 22.56 | 434,037 | +0.56(+2.55%) |
Sep 08, 2020 | 22.50 | 22.50 | 21.70 | 22.00 | 701,866 | -0.69(-3.04%) |
Sep 04, 2020 | 23.35 | 23.73 | 22.51 | 22.69 | 502,600 | -0.35(-1.52%) |
Sep 03, 2020 | 23.72 | 23.95 | 22.71 | 23.04 | 733,289 | -0.68(-2.87%) |
Sep 02, 2020 | 23.80 | 23.80 | 23.19 | 23.72 | 385,465 | -0.03(-0.13%) |
Sep 01, 2020 | 23.41 | 23.81 | 23.12 | 23.75 | 513,622 | +0.37(+1.58%) |
Aug 31, 2020 | 23.92 | 24.09 | 23.13 | 23.38 | 678,900 | -0.75(-3.11%) |
Aug 28, 2020 | 24.28 | 24.42 | 23.14 | 24.13 | 597,200 | +0.06(+0.25%) |
Aug 27, 2020 | 22.99 | 24.19 | 22.90 | 24.07 | 686,311 | +1.17(+5.11%) |
Aug 26, 2020 | 21.25 | 22.91 | 21.25 | 22.90 | 388,900 | +1.21(+5.58%) |
Aug 25, 2020 | 21.39 | 21.75 | 20.85 | 21.69 | 303,501 | +0.37(+1.74%) |
Aug 24, 2020 | 20.66 | 21.36 | 20.29 | 21.32 | 507,939 | +0.86(+4.20%) |
Aug 21, 2020 | 20.88 | 21.07 | 20.28 | 20.46 | 359,200 | -0.40(-1.92%) |
Aug 20, 2020 | 20.53 | 20.91 | 20.25 | 20.86 | 473,431 | -0.05(-0.24%) |
Aug 19, 2020 | 21.17 | 22.11 | 20.50 | 20.91 | 744,522 | -0.18(-0.85%) |
Aug 18, 2020 | 21.16 | 21.28 | 20.28 | 21.09 | 1,437,118 | -0.06(-0.28%) |
Aug 17, 2020 | 21.07 | 21.80 | 20.66 | 21.15 | 1,595,470 | +0.07(+0.33%) |
Aug 14, 2020 | 20.33 | 21.10 | 19.77 | 21.08 | 440,000 | +0.82(+4.05%) |
Aug 13, 2020 | 19.20 | 20.26 | 18.99 | 20.26 | 818,326 | +0.81(+4.16%) |
Aug 12, 2020 | 19.42 | 19.79 | 19.27 | 19.45 | 514,244 | +0.16(+0.83%) |
Aug 11, 2020 | 18.90 | 19.65 | 18.75 | 19.29 | 591,619 | +0.63(+3.38%) |
Aug 10, 2020 | 18.84 | 19.21 | 18.41 | 18.66 | 734,642 | -0.32(-1.69%) |
Aug 07, 2020 | 18.75 | 19.24 | 18.35 | 18.98 | 539,800 | +0.28(+1.50%) |
Aug 06, 2020 | 19.81 | 19.94 | 18.40 | 18.70 | 1,167,791 | -1.59(-7.84%) |
Aug 05, 2020 | 20.50 | 20.50 | 18.11 | 20.29 | 1,944,901 | -0.62(-2.97%) |
Aug 04, 2020 | 21.26 | 21.74 | 20.53 | 20.91 | 905,883 | -0.37(-1.74%) |
Aug 03, 2020 | 22.14 | 22.42 | 20.96 | 21.28 | 706,558 | -0.79(-3.58%) |
Jul 31, 2020 | 21.95 | 22.25 | 21.26 | 22.07 | 716,500 | +0.00(+0.00%) |
Jul 30, 2020 | 21.94 | 22.57 | 21.68 | 22.07 | 440,716 | -0.13(-0.59%) |
Jul 29, 2020 | 22.18 | 22.58 | 21.71 | 22.20 | 427,495 | +0.07(+0.32%) |
Jul 28, 2020 | 22.22 | 22.92 | 22.05 | 22.13 | 371,224 | +0.00(+0.00%) |
Jul 27, 2020 | 22.47 | 22.67 | 21.71 | 22.13 | 540,661 | -0.61(-2.68%) |
Jul 24, 2020 | 23.67 | 23.76 | 22.61 | 22.74 | 400,200 | -1.16(-4.85%) |
Jul 23, 2020 | 23.22 | 24.30 | 23.22 | 23.90 | 533,203 | +0.57(+2.44%) |
Jul 22, 2020 | 23.07 | 23.68 | 23.07 | 23.33 | 463,031 | +0.08(+0.34%) |
Jul 21, 2020 | 22.99 | 24.18 | 22.83 | 23.25 | 619,854 | +0.22(+0.96%) |
Jul 20, 2020 | 23.35 | 23.53 | 22.84 | 23.03 | 492,722 | -0.49(-2.08%) |
Jul 17, 2020 | 23.01 | 23.65 | 22.51 | 23.52 | 774,500 | +0.54(+2.35%) |
Jul 16, 2020 | 22.07 | 22.99 | 21.41 | 22.98 | 635,142 | +0.72(+3.23%) |
Jul 15, 2020 | 20.93 | 22.47 | 20.93 | 22.26 | 801,197 | +1.57(+7.59%) |
Jul 14, 2020 | 19.85 | 20.75 | 19.46 | 20.69 | 546,017 | +0.64(+3.19%) |
Jul 13, 2020 | 19.99 | 21.00 | 19.90 | 20.05 | 842,107 | +0.18(+0.91%) |
Jul 10, 2020 | 20.14 | 20.26 | 19.70 | 19.87 | 618,000 | -0.14(-0.70%) |
Jul 09, 2020 | 21.80 | 21.83 | 19.89 | 20.01 | 1,500,067 | -2.06(-9.33%) |
Jul 08, 2020 | 20.68 | 22.29 | 20.42 | 22.07 | 1,110,633 | +1.33(+6.41%) |
Jul 07, 2020 | 21.38 | 21.65 | 20.42 | 20.74 | 2,224,091 | -0.49(-2.31%) |
Jul 06, 2020 | 22.39 | 22.49 | 20.77 | 21.23 | 2,559,321 | -0.66(-3.02%) |
Jul 02, 2020 | 21.21 | 23.38 | 21.15 | 21.89 | 2,908,200 | -0.77(-3.40%) |