Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.69 | 28.87 | 28.54 | 28.75 | 2,991,305 | +0.02(+0.06%) |
Aug 30, 2021 | 29.30 | 29.30 | 28.72 | 28.73 | 1,633,930 | -0.46(-1.58%) |
Aug 27, 2021 | 28.58 | 29.24 | 28.52 | 29.19 | 1,811,642 | +0.71(+2.49%) |
Aug 26, 2021 | 28.91 | 28.96 | 28.47 | 28.48 | 1,511,264 | -0.35(-1.23%) |
Aug 25, 2021 | 28.56 | 29.07 | 28.36 | 28.83 | 4,767,944 | +0.42(+1.47%) |
Aug 24, 2021 | 27.89 | 28.52 | 27.89 | 28.42 | 2,489,839 | +0.47(+1.68%) |
Aug 23, 2021 | 27.91 | 28.15 | 27.78 | 27.95 | 2,139,055 | +0.36(+1.32%) |
Aug 20, 2021 | 27.10 | 27.60 | 27.06 | 27.59 | 2,697,162 | +0.43(+1.57%) |
Aug 19, 2021 | 27.04 | 27.40 | 26.81 | 27.16 | 2,311,007 | -0.32(-1.16%) |
Aug 18, 2021 | 27.92 | 28.09 | 27.45 | 27.48 | 2,032,899 | -0.58(-2.05%) |
Aug 17, 2021 | 28.62 | 28.70 | 27.80 | 28.06 | 3,337,565 | -0.86(-2.97%) |
Aug 16, 2021 | 28.86 | 28.92 | 28.40 | 28.91 | 2,061,009 | -0.12(-0.43%) |
Aug 13, 2021 | 29.36 | 29.41 | 28.98 | 29.04 | 1,306,757 | -0.36(-1.24%) |
Aug 12, 2021 | 29.61 | 29.68 | 29.10 | 29.40 | 1,619,655 | -0.21(-0.72%) |
Aug 11, 2021 | 29.26 | 29.75 | 29.08 | 29.61 | 2,451,771 | +0.53(+1.83%) |
Aug 10, 2021 | 28.63 | 29.48 | 28.55 | 29.08 | 3,226,668 | +0.38(+1.33%) |
Aug 09, 2021 | 27.98 | 28.85 | 27.86 | 28.70 | 5,279,654 | +0.65(+2.31%) |
Aug 06, 2021 | 27.83 | 28.26 | 27.76 | 28.06 | 3,219,742 | +0.55(+2.00%) |
Aug 05, 2021 | 27.27 | 27.51 | 27.19 | 27.51 | 2,803,525 | +0.39(+1.44%) |
Aug 04, 2021 | 27.00 | 27.63 | 26.88 | 27.12 | 5,790,484 | -0.10(-0.36%) |
Aug 03, 2021 | 26.72 | 27.38 | 26.12 | 27.21 | 4,417,313 | +0.83(+3.16%) |
Aug 02, 2021 | 26.48 | 27.04 | 26.22 | 26.38 | 4,295,762 | +0.19(+0.74%) |
Jul 30, 2021 | 26.33 | 26.59 | 26.08 | 26.19 | 8,066,246 | -0.22(-0.84%) |
Jul 29, 2021 | 26.16 | 26.42 | 25.75 | 26.41 | 5,006,605 | +0.53(+2.05%) |
Jul 28, 2021 | 26.33 | 26.33 | 25.60 | 25.88 | 3,585,444 | -0.21(-0.82%) |
Jul 27, 2021 | 26.19 | 26.43 | 25.83 | 26.09 | 4,104,499 | -0.37(-1.41%) |
Jul 26, 2021 | 26.00 | 26.61 | 25.98 | 26.46 | 2,830,451 | +0.50(+1.91%) |
Jul 23, 2021 | 26.22 | 26.34 | 25.78 | 25.96 | 2,386,548 | -0.12(-0.48%) |
Jul 22, 2021 | 26.53 | 26.54 | 25.94 | 26.09 | 3,142,044 | -0.43(-1.60%) |
Jul 21, 2021 | 26.34 | 26.81 | 26.19 | 26.51 | 2,732,016 | +0.53(+2.05%) |
Jul 20, 2021 | 25.34 | 26.06 | 25.12 | 25.98 | 3,142,721 | +0.66(+2.59%) |
Jul 19, 2021 | 25.39 | 25.52 | 25.08 | 25.33 | 4,592,638 | -0.74(-2.82%) |
Jul 16, 2021 | 26.89 | 26.91 | 25.88 | 26.06 | 3,558,926 | -0.69(-2.58%) |
Jul 15, 2021 | 26.58 | 26.93 | 26.45 | 26.75 | 4,012,948 | -0.04(-0.13%) |
Jul 14, 2021 | 27.20 | 27.43 | 26.60 | 26.79 | 3,694,191 | -0.42(-1.53%) |
Jul 13, 2021 | 28.52 | 28.57 | 27.07 | 27.20 | 4,558,947 | -1.40(-4.89%) |
Jul 12, 2021 | 28.31 | 29.07 | 28.09 | 28.60 | 3,020,268 | +0.12(+0.40%) |
Jul 09, 2021 | 28.24 | 28.49 | 28.01 | 28.49 | 3,045,221 | +0.95(+3.44%) |
Jul 08, 2021 | 27.84 | 28.07 | 27.39 | 27.54 | 3,357,503 | -0.91(-3.21%) |
Jul 07, 2021 | 27.82 | 28.55 | 27.69 | 28.45 | 3,104,766 | +0.45(+1.61%) |
Jul 06, 2021 | 28.16 | 28.24 | 27.46 | 28.00 | 3,813,800 | -0.31(-1.10%) |
Jul 02, 2021 | 28.66 | 28.71 | 28.13 | 28.31 | 1,734,782 | -0.27(-0.96%) |
Jul 01, 2021 | 28.51 | 28.64 | 28.31 | 28.59 | 1,876,877 | +0.24(+0.84%) |
Jun 30, 2021 | 28.13 | 28.62 | 28.13 | 28.35 | 3,434,127 | +0.06(+0.22%) |
Jun 29, 2021 | 28.83 | 29.01 | 28.13 | 28.29 | 3,165,315 | -0.30(-1.05%) |
Jun 28, 2021 | 29.03 | 29.03 | 28.43 | 28.59 | 3,252,012 | -0.56(-1.93%) |
Jun 25, 2021 | 28.58 | 29.32 | 28.58 | 29.15 | 2,849,754 | +0.57(+2.00%) |
Jun 24, 2021 | 28.43 | 28.64 | 28.13 | 28.58 | 1,636,845 | +0.38(+1.34%) |
Jun 23, 2021 | 28.45 | 28.59 | 28.20 | 28.20 | 1,693,897 | -0.08(-0.28%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.06 | 28.28 | 1,555,035 | -0.20(-0.71%) |
Jun 21, 2021 | 27.96 | 28.50 | 27.78 | 28.48 | 1,943,360 | +0.87(+3.15%) |
Jun 18, 2021 | 27.82 | 28.04 | 27.55 | 27.61 | 5,329,440 | -0.71(-2.51%) |
Jun 17, 2021 | 29.88 | 29.92 | 28.20 | 28.32 | 3,631,646 | -1.41(-4.73%) |
Jun 16, 2021 | 29.73 | 29.88 | 29.29 | 29.73 | 2,524,964 | -0.39(-1.28%) |
Jun 15, 2021 | 29.79 | 30.25 | 29.70 | 30.12 | 2,927,979 | +0.32(+1.06%) |
Jun 14, 2021 | 30.49 | 30.60 | 29.77 | 29.80 | 2,260,395 | -0.76(-2.50%) |
Jun 11, 2021 | 30.26 | 30.57 | 30.26 | 30.56 | 1,639,324 | +0.31(+1.02%) |
Jun 10, 2021 | 31.12 | 31.19 | 30.22 | 30.26 | 2,253,451 | -0.31(-1.01%) |
Jun 09, 2021 | 30.76 | 30.81 | 30.55 | 30.56 | 1,594,222 | -0.29(-0.94%) |
Jun 08, 2021 | 31.02 | 31.08 | 30.53 | 30.85 | 2,893,088 | -0.29(-0.93%) |
Jun 07, 2021 | 31.57 | 31.57 | 31.04 | 31.14 | 2,404,666 | -0.25(-0.81%) |
Jun 04, 2021 | 31.19 | 31.44 | 31.01 | 31.40 | 3,198,881 | +0.18(+0.56%) |
Jun 03, 2021 | 30.58 | 31.31 | 30.44 | 31.22 | 2,386,082 | +0.49(+1.60%) |
Jun 02, 2021 | 30.41 | 30.81 | 30.16 | 30.73 | 1,538,351 | +0.41(+1.36%) |
Jun 01, 2021 | 30.47 | 30.55 | 30.14 | 30.32 | 2,181,264 | +0.26(+0.88%) |
May 28, 2021 | 30.05 | 30.17 | 29.85 | 30.05 | 1,820,355 | +0.02(+0.06%) |
May 27, 2021 | 29.63 | 30.24 | 29.46 | 30.04 | 9,263,677 | +0.78(+2.67%) |
May 26, 2021 | 29.06 | 29.34 | 28.87 | 29.25 | 2,651,226 | +0.19(+0.66%) |
May 25, 2021 | 29.56 | 29.72 | 28.97 | 29.06 | 1,554,007 | -0.36(-1.22%) |
May 24, 2021 | 29.61 | 29.61 | 29.19 | 29.42 | 1,692,546 | -0.04(-0.15%) |
May 21, 2021 | 29.30 | 29.67 | 29.22 | 29.47 | 3,077,604 | +0.28(+0.96%) |
May 20, 2021 | 29.38 | 29.50 | 29.00 | 29.18 | 2,450,234 | -0.21(-0.72%) |
May 19, 2021 | 29.06 | 29.41 | 28.59 | 29.39 | 2,314,137 | -0.12(-0.42%) |
May 18, 2021 | 30.30 | 30.50 | 29.49 | 29.52 | 2,420,107 | -0.88(-2.89%) |
May 17, 2021 | 30.20 | 30.51 | 30.00 | 30.40 | 4,784,887 | +0.05(+0.17%) |
May 14, 2021 | 30.09 | 30.53 | 30.05 | 30.34 | 2,140,984 | +0.40(+1.35%) |
May 13, 2021 | 28.71 | 30.62 | 28.61 | 29.94 | 3,786,125 | +1.21(+4.22%) |
May 12, 2021 | 29.82 | 30.05 | 28.65 | 28.73 | 2,982,784 | -0.96(-3.23%) |
May 11, 2021 | 29.92 | 30.11 | 29.29 | 29.68 | 3,709,785 | -0.78(-2.57%) |
May 10, 2021 | 30.17 | 31.22 | 29.97 | 30.47 | 5,098,103 | +0.51(+1.70%) |
May 07, 2021 | 29.64 | 30.08 | 29.47 | 29.96 | 3,902,685 | +0.11(+0.35%) |
May 06, 2021 | 29.70 | 29.87 | 29.01 | 29.85 | 3,999,595 | +0.27(+0.92%) |
May 05, 2021 | 29.18 | 29.75 | 28.22 | 29.58 | 6,309,649 | +1.43(+5.09%) |
May 04, 2021 | 26.68 | 28.51 | 26.58 | 28.15 | 6,871,425 | +1.56(+5.88%) |
May 03, 2021 | 26.61 | 26.91 | 26.37 | 26.58 | 3,907,052 | +0.23(+0.87%) |
Apr 30, 2021 | 26.73 | 26.73 | 26.07 | 26.36 | 5,260,831 | -0.53(-1.96%) |
Apr 29, 2021 | 26.68 | 26.93 | 26.35 | 26.88 | 3,531,882 | +0.41(+1.56%) |
Apr 28, 2021 | 26.27 | 26.55 | 26.11 | 26.47 | 2,462,556 | +0.27(+1.04%) |
Apr 27, 2021 | 26.20 | 26.27 | 25.82 | 26.20 | 2,310,132 | -0.01(-0.03%) |
Apr 26, 2021 | 25.93 | 26.31 | 25.90 | 26.21 | 3,516,402 | +0.36(+1.39%) |
Apr 23, 2021 | 25.27 | 26.03 | 25.17 | 25.85 | 2,824,664 | +0.66(+2.62%) |
Apr 22, 2021 | 25.96 | 25.99 | 25.15 | 25.19 | 4,118,215 | -0.80(-3.08%) |
Apr 21, 2021 | 25.44 | 26.02 | 25.18 | 25.99 | 2,509,430 | +0.43(+1.68%) |
Apr 20, 2021 | 26.14 | 26.22 | 25.44 | 25.56 | 3,037,850 | -0.77(-2.94%) |
Apr 19, 2021 | 26.37 | 26.53 | 26.08 | 26.33 | 2,153,939 | -0.07(-0.27%) |
Apr 16, 2021 | 26.78 | 26.88 | 26.21 | 26.40 | 2,156,375 | -0.21(-0.79%) |
Apr 15, 2021 | 26.33 | 26.74 | 26.29 | 26.61 | 3,595,113 | +0.47(+1.78%) |
Apr 14, 2021 | 25.92 | 26.25 | 25.91 | 26.14 | 3,569,360 | +0.12(+0.47%) |
Apr 13, 2021 | 27.51 | 27.52 | 25.92 | 26.02 | 6,336,477 | -1.44(-5.25%) |
Apr 12, 2021 | 27.01 | 27.50 | 26.83 | 27.46 | 3,467,925 | +0.51(+1.89%) |
Apr 09, 2021 | 26.72 | 26.95 | 26.47 | 26.95 | 2,962,625 | +0.37(+1.39%) |
Apr 08, 2021 | 26.72 | 26.79 | 26.36 | 26.58 | 3,401,427 | -0.17(-0.62%) |
Apr 07, 2021 | 26.80 | 26.92 | 26.54 | 26.75 | 2,023,759 | +0.04(+0.13%) |
Apr 06, 2021 | 26.79 | 26.96 | 26.59 | 26.72 | 2,750,464 | -0.11(-0.43%) |
Apr 05, 2021 | 26.79 | 27.00 | 26.50 | 26.83 | 3,042,816 | +0.33(+1.26%) |
Apr 01, 2021 | 26.19 | 26.50 | 25.85 | 26.50 | 3,558,633 | +0.49(+1.89%) |
Mar 31, 2021 | 25.64 | 26.23 | 25.64 | 26.00 | 3,092,070 | +0.24(+0.92%) |
Mar 30, 2021 | 26.21 | 26.48 | 25.65 | 25.77 | 3,053,930 | -0.44(-1.68%) |
Mar 29, 2021 | 26.01 | 26.58 | 25.82 | 26.21 | 5,850,427 | +0.62(+2.41%) |
Mar 26, 2021 | 25.59 | 25.61 | 25.15 | 25.59 | 3,524,362 | +0.24(+0.96%) |
Mar 25, 2021 | 24.75 | 25.46 | 24.47 | 25.34 | 1,952,227 | +0.46(+1.85%) |
Mar 24, 2021 | 25.30 | 25.58 | 24.87 | 24.88 | 2,643,015 | -0.05(-0.21%) |
Mar 23, 2021 | 25.95 | 25.99 | 24.84 | 24.94 | 3,841,559 | -1.16(-4.44%) |
Mar 22, 2021 | 26.00 | 26.25 | 25.88 | 26.09 | 4,400,431 | +0.10(+0.37%) |
Mar 19, 2021 | 25.59 | 26.33 | 25.41 | 26.00 | 9,477,885 | +0.33(+1.29%) |
Mar 18, 2021 | 26.36 | 26.59 | 25.61 | 25.67 | 3,279,301 | -0.67(-2.54%) |
Mar 17, 2021 | 25.94 | 26.45 | 25.79 | 26.34 | 3,463,084 | +0.44(+1.68%) |
Mar 16, 2021 | 26.06 | 26.24 | 25.61 | 25.90 | 5,580,956 | -0.15(-0.57%) |
Mar 15, 2021 | 25.09 | 26.11 | 25.07 | 26.05 | 4,754,832 | +0.96(+3.82%) |
Mar 12, 2021 | 25.18 | 25.19 | 24.86 | 25.09 | 3,351,671 | +0.03(+0.14%) |
Mar 11, 2021 | 24.83 | 25.83 | 24.76 | 25.06 | 6,172,273 | +0.15(+0.59%) |
Mar 10, 2021 | 23.35 | 25.04 | 23.11 | 24.91 | 9,708,701 | +2.23(+9.82%) |
Mar 09, 2021 | 23.07 | 23.40 | 22.66 | 22.68 | 4,063,679 | -0.37(-1.59%) |
Mar 08, 2021 | 23.26 | 23.44 | 22.95 | 23.05 | 4,740,908 | +0.01(+0.04%) |
Mar 05, 2021 | 22.59 | 23.06 | 21.68 | 23.04 | 7,268,293 | +0.74(+3.32%) |
Mar 04, 2021 | 23.24 | 23.36 | 21.80 | 22.30 | 5,602,900 | -0.97(-4.19%) |
Mar 03, 2021 | 23.57 | 24.02 | 23.26 | 23.27 | 3,424,302 | -0.19(-0.82%) |
Mar 02, 2021 | 23.55 | 23.76 | 23.39 | 23.46 | 3,419,704 | -0.21(-0.88%) |
Mar 01, 2021 | 23.25 | 23.94 | 23.19 | 23.67 | 3,276,472 | +0.90(+3.94%) |
Feb 26, 2021 | 23.18 | 23.35 | 22.54 | 22.78 | 5,057,438 | -0.55(-2.35%) |
Feb 25, 2021 | 24.47 | 24.61 | 23.23 | 23.33 | 3,997,776 | -0.98(-4.05%) |
Feb 24, 2021 | 23.66 | 24.34 | 23.59 | 24.31 | 2,697,953 | +0.75(+3.18%) |
Feb 23, 2021 | 23.85 | 23.85 | 23.08 | 23.56 | 2,375,177 | -0.23(-0.99%) |
Feb 22, 2021 | 23.80 | 24.22 | 23.72 | 23.80 | 3,195,329 | -0.15(-0.62%) |
Feb 19, 2021 | 23.73 | 24.03 | 23.59 | 23.94 | 4,928,063 | +0.45(+1.93%) |
Feb 18, 2021 | 23.94 | 24.13 | 23.49 | 23.49 | 2,851,102 | -0.60(-2.49%) |
Feb 17, 2021 | 24.30 | 24.37 | 23.84 | 24.09 | 2,971,739 | -0.35(-1.42%) |
Feb 16, 2021 | 24.25 | 24.82 | 24.11 | 24.44 | 3,465,449 | +0.40(+1.67%) |
Feb 12, 2021 | 23.63 | 24.13 | 23.55 | 24.04 | 3,294,797 | +0.35(+1.47%) |
Feb 11, 2021 | 23.92 | 23.98 | 23.52 | 23.69 | 2,472,915 | -0.21(-0.87%) |
Feb 10, 2021 | 23.42 | 24.11 | 23.39 | 23.90 | 3,475,497 | +0.73(+3.16%) |
Feb 09, 2021 | 23.12 | 23.26 | 22.74 | 23.17 | 3,257,601 | +0.03(+0.11%) |
Feb 08, 2021 | 22.66 | 23.16 | 22.63 | 23.14 | 2,666,659 | +0.64(+2.82%) |
Feb 05, 2021 | 22.50 | 22.60 | 22.25 | 22.51 | 2,271,406 | +0.16(+0.70%) |
Feb 04, 2021 | 22.47 | 22.57 | 22.06 | 22.35 | 3,634,363 | -0.16(-0.70%) |
Feb 03, 2021 | 22.35 | 22.62 | 21.86 | 22.51 | 3,883,351 | +0.21(+0.94%) |
Feb 02, 2021 | 23.51 | 24.01 | 22.15 | 22.30 | 6,050,447 | -0.84(-3.61%) |
Feb 01, 2021 | 22.99 | 23.23 | 22.34 | 23.13 | 3,881,117 | +0.25(+1.10%) |
Jan 29, 2021 | 23.99 | 24.09 | 22.73 | 22.88 | 12,102,255 | -1.25(-5.19%) |
Jan 28, 2021 | 23.80 | 24.37 | 23.77 | 24.13 | 3,868,937 | +0.49(+2.06%) |
Jan 27, 2021 | 23.79 | 24.88 | 23.50 | 23.65 | 9,963,298 | -0.39(-1.63%) |
Jan 26, 2021 | 23.29 | 24.18 | 23.29 | 24.04 | 5,218,996 | +0.97(+4.19%) |
Jan 25, 2021 | 22.87 | 23.22 | 22.61 | 23.07 | 3,838,027 | +0.03(+0.15%) |
Jan 22, 2021 | 22.80 | 23.20 | 22.79 | 23.04 | 3,169,903 | +0.01(+0.04%) |
Jan 21, 2021 | 23.53 | 23.62 | 23.02 | 23.03 | 3,346,025 | -0.50(-2.11%) |
Jan 20, 2021 | 23.63 | 23.74 | 23.28 | 23.53 | 2,620,354 | -0.10(-0.41%) |
Jan 19, 2021 | 23.32 | 23.79 | 23.09 | 23.62 | 2,944,132 | +0.50(+2.18%) |
Jan 15, 2021 | 23.26 | 23.59 | 23.04 | 23.12 | 3,569,746 | -0.49(-2.06%) |
Jan 14, 2021 | 23.13 | 23.70 | 22.91 | 23.60 | 2,938,030 | +0.58(+2.53%) |
Jan 13, 2021 | 23.15 | 23.26 | 22.79 | 23.02 | 3,269,802 | -0.07(-0.30%) |
Jan 12, 2021 | 22.56 | 23.22 | 22.52 | 23.09 | 4,140,610 | +0.68(+3.03%) |
Jan 11, 2021 | 21.98 | 22.47 | 21.85 | 22.41 | 3,176,737 | +0.41(+1.86%) |
Jan 08, 2021 | 22.33 | 22.33 | 21.69 | 22.00 | 3,797,817 | -0.18(-0.82%) |
Jan 07, 2021 | 22.45 | 22.59 | 22.06 | 22.18 | 3,606,546 | -0.03(-0.16%) |
Jan 06, 2021 | 21.67 | 22.42 | 21.58 | 22.22 | 4,869,583 | +1.09(+5.15%) |
Jan 05, 2021 | 20.85 | 21.25 | 20.85 | 21.13 | 4,082,858 | -0.05(-0.25%) |
Jan 04, 2021 | 21.76 | 21.80 | 21.04 | 21.18 | 3,925,009 | -0.57(-2.60%) |
Dec 31, 2020 | 21.75 | 21.75 | 21.75 | 2,278,940 | +0.18(+0.85%) | |
Dec 30, 2020 | 21.45 | 21.71 | 21.42 | 21.57 | 2,278,940 | +0.23(+1.06%) |
Dec 29, 2020 | 21.66 | 21.69 | 21.26 | 21.34 | 2,192,401 | -0.21(-0.96%) |
Dec 28, 2020 | 21.55 | 21.78 | 21.49 | 21.55 | 3,232,473 | +0.21(+0.97%) |
Dec 24, 2020 | 21.40 | 21.42 | 21.24 | 21.34 | 1,126,650 | +0.05(+0.24%) |
Dec 23, 2020 | 21.30 | 21.58 | 21.25 | 21.29 | 3,325,096 | +0.16(+0.77%) |
Dec 22, 2020 | 21.45 | 21.45 | 20.97 | 21.13 | 3,405,605 | -0.23(-1.09%) |
Dec 21, 2020 | 21.32 | 21.42 | 20.95 | 21.36 | 4,182,927 | -0.16(-0.76%) |
Dec 18, 2020 | 21.66 | 21.81 | 21.22 | 21.52 | 7,116,432 | -0.13(-0.60%) |
Dec 17, 2020 | 21.35 | 21.71 | 21.18 | 21.65 | 4,210,674 | +0.35(+1.66%) |
Dec 16, 2020 | 21.35 | 21.47 | 21.22 | 21.30 | 3,419,764 | +0.11(+0.53%) |
Dec 15, 2020 | 20.63 | 21.20 | 20.58 | 21.19 | 3,700,887 | +0.77(+3.75%) |
Dec 14, 2020 | 21.06 | 21.19 | 20.41 | 20.42 | 4,124,150 | -0.52(-2.47%) |
Dec 11, 2020 | 20.65 | 21.19 | 20.62 | 20.94 | 4,667,435 | +0.06(+0.29%) |
Dec 10, 2020 | 20.38 | 20.97 | 20.38 | 20.88 | 4,423,698 | +0.24(+1.17%) |
Dec 09, 2020 | 20.69 | 21.00 | 20.41 | 20.64 | 3,867,329 | +0.02(+0.08%) |
Dec 08, 2020 | 20.12 | 20.81 | 20.11 | 20.62 | 4,463,847 | +0.34(+1.66%) |
Dec 07, 2020 | 20.31 | 20.37 | 20.02 | 20.28 | 3,906,189 | -0.12(-0.59%) |
Dec 04, 2020 | 19.79 | 20.44 | 19.61 | 20.40 | 3,668,382 | +0.65(+3.27%) |
Dec 03, 2020 | 19.54 | 20.20 | 19.32 | 19.76 | 9,416,939 | +0.40(+2.09%) |
Dec 02, 2020 | 19.20 | 19.62 | 19.16 | 19.35 | 5,746,476 | +0.11(+0.58%) |
Dec 01, 2020 | 19.36 | 19.66 | 19.16 | 19.24 | 4,327,487 | +0.32(+1.68%) |
Nov 30, 2020 | 19.10 | 19.16 | 18.84 | 18.92 | 6,896,209 | -0.24(-1.26%) |
Nov 27, 2020 | 19.07 | 19.31 | 18.95 | 19.16 | 2,618,663 | -0.04(-0.22%) |
Nov 25, 2020 | 19.13 | 19.35 | 18.88 | 19.21 | 4,971,903 | -0.04(-0.22%) |
Nov 24, 2020 | 18.66 | 19.26 | 18.44 | 19.25 | 6,072,437 | +0.96(+5.22%) |
Nov 23, 2020 | 17.76 | 18.36 | 17.73 | 18.29 | 3,478,823 | +0.58(+3.25%) |
Nov 20, 2020 | 17.88 | 17.93 | 17.48 | 17.72 | 5,048,950 | -0.22(-1.25%) |
Nov 19, 2020 | 18.16 | 18.24 | 17.64 | 17.94 | 4,274,184 | -0.40(-2.20%) |
Nov 18, 2020 | 18.57 | 18.91 | 18.35 | 18.35 | 4,159,477 | -0.14(-0.74%) |
Nov 17, 2020 | 18.11 | 18.52 | 17.99 | 18.48 | 3,664,779 | +0.18(+0.99%) |
Nov 16, 2020 | 18.12 | 18.31 | 17.89 | 18.30 | 4,106,198 | +0.65(+3.71%) |
Nov 13, 2020 | 17.26 | 17.70 | 17.24 | 17.65 | 3,721,025 | +0.60(+3.53%) |
Nov 12, 2020 | 17.40 | 17.47 | 16.80 | 17.05 | 6,746,821 | -0.47(-2.70%) |
Nov 11, 2020 | 17.97 | 18.08 | 17.41 | 17.52 | 4,970,328 | -0.34(-1.93%) |
Nov 10, 2020 | 17.57 | 17.92 | 17.37 | 17.86 | 5,273,553 | +0.29(+1.67%) |
Nov 09, 2020 | 18.23 | 18.54 | 17.50 | 17.57 | 7,732,833 | +0.87(+5.20%) |
Nov 06, 2020 | 17.35 | 17.40 | 16.54 | 16.70 | 4,063,727 | -0.62(-3.58%) |
Nov 05, 2020 | 16.79 | 17.36 | 16.64 | 17.32 | 3,669,599 | +0.77(+4.63%) |
Nov 04, 2020 | 16.93 | 17.12 | 16.44 | 16.56 | 4,477,755 | -0.66(-3.85%) |
Nov 03, 2020 | 17.17 | 17.42 | 17.10 | 17.22 | 4,847,749 | +0.36(+2.14%) |
Nov 02, 2020 | 16.39 | 16.86 | 16.31 | 16.86 | 5,334,049 | +0.72(+4.48%) |
Oct 30, 2020 | 15.95 | 16.19 | 15.72 | 16.13 | 7,198,127 | +0.09(+0.59%) |
Oct 29, 2020 | 15.80 | 16.20 | 15.46 | 16.04 | 6,927,542 | +0.00(+0.00%) |
Oct 28, 2020 | 16.57 | 16.79 | 15.89 | 16.04 | 8,456,817 | -0.94(-5.52%) |
Oct 27, 2020 | 19.45 | 19.45 | 16.92 | 16.98 | 12,947,076 | -2.68(-13.62%) |
Oct 26, 2020 | 19.71 | 19.74 | 19.13 | 19.65 | 5,537,529 | -0.33(-1.64%) |
Oct 23, 2020 | 20.04 | 20.14 | 19.90 | 19.98 | 3,739,502 | +0.03(+0.17%) |
Oct 22, 2020 | 19.62 | 19.99 | 19.39 | 19.95 | 3,334,602 | +0.36(+1.85%) |
Oct 21, 2020 | 19.72 | 19.86 | 19.53 | 19.59 | 3,445,629 | -0.19(-0.96%) |
Oct 20, 2020 | 20.19 | 20.20 | 19.77 | 19.77 | 3,703,332 | -0.19(-0.95%) |
Oct 19, 2020 | 20.63 | 20.63 | 19.88 | 19.96 | 4,278,835 | -0.25(-1.23%) |
Oct 16, 2020 | 20.37 | 20.50 | 20.12 | 20.21 | 2,882,807 | -0.11(-0.55%) |
Oct 15, 2020 | 19.83 | 20.36 | 19.76 | 20.33 | 3,043,674 | +0.18(+0.90%) |
Oct 14, 2020 | 19.88 | 20.42 | 19.87 | 20.14 | 3,312,616 | +0.22(+1.08%) |
Oct 13, 2020 | 19.77 | 20.25 | 19.72 | 19.93 | 3,316,930 | +0.16(+0.83%) |
Oct 12, 2020 | 19.44 | 19.81 | 19.39 | 19.77 | 3,697,407 | +0.33(+1.68%) |
Oct 09, 2020 | 19.94 | 20.05 | 19.34 | 19.44 | 7,555,006 | +0.23(+1.21%) |
Oct 08, 2020 | 19.12 | 19.53 | 19.08 | 19.21 | 7,886,329 | +0.50(+2.67%) |
Oct 07, 2020 | 17.95 | 18.80 | 17.95 | 18.71 | 4,290,612 | +0.71(+3.97%) |
Oct 06, 2020 | 18.06 | 18.58 | 17.92 | 17.99 | 4,891,411 | +0.09(+0.53%) |
Oct 05, 2020 | 17.88 | 18.16 | 17.83 | 17.90 | 3,401,755 | +0.24(+1.36%) |
Oct 02, 2020 | 16.99 | 17.71 | 16.96 | 17.66 | 2,906,746 | +0.46(+2.65%) |
Oct 01, 2020 | 17.48 | 17.55 | 17.06 | 17.20 | 2,561,507 | -0.31(-1.77%) |
Sep 30, 2020 | 17.32 | 17.68 | 17.27 | 17.51 | 2,843,517 | +0.27(+1.55%) |
Sep 29, 2020 | 17.29 | 17.37 | 17.03 | 17.24 | 2,578,608 | -0.14(-0.79%) |
Sep 28, 2020 | 16.98 | 17.48 | 16.97 | 17.38 | 3,418,726 | +0.70(+4.23%) |
Sep 25, 2020 | 16.27 | 16.76 | 16.26 | 16.68 | 3,138,258 | +0.31(+1.92%) |
Sep 24, 2020 | 16.58 | 16.66 | 16.22 | 16.36 | 3,319,008 | -0.26(-1.58%) |
Sep 23, 2020 | 16.90 | 17.30 | 16.63 | 16.63 | 3,295,907 | -0.25(-1.46%) |
Sep 22, 2020 | 17.03 | 17.23 | 16.61 | 16.87 | 3,174,285 | -0.20(-1.14%) |
Sep 21, 2020 | 17.57 | 17.84 | 17.00 | 17.07 | 4,963,898 | -0.95(-5.28%) |
Sep 18, 2020 | 17.79 | 18.17 | 17.74 | 18.02 | 6,416,536 | +0.19(+1.05%) |
Sep 17, 2020 | 17.64 | 17.86 | 17.52 | 17.83 | 2,559,014 | -0.05(-0.28%) |
Sep 16, 2020 | 17.33 | 18.16 | 17.30 | 17.88 | 2,872,987 | +0.57(+3.29%) |
Sep 15, 2020 | 17.34 | 17.49 | 17.30 | 17.31 | 2,945,607 | +0.02(+0.10%) |
Sep 14, 2020 | 17.26 | 17.52 | 17.17 | 17.30 | 2,871,750 | +0.12(+0.69%) |
Sep 11, 2020 | 17.06 | 17.30 | 17.02 | 17.18 | 3,358,710 | +0.14(+0.80%) |
Sep 10, 2020 | 17.21 | 17.34 | 17.00 | 17.04 | 4,630,342 | -0.28(-1.62%) |
Sep 09, 2020 | 17.56 | 17.59 | 17.22 | 17.32 | 3,553,159 | -0.14(-0.78%) |
Sep 08, 2020 | 17.94 | 17.99 | 17.35 | 17.46 | 3,762,731 | -0.63(-3.47%) |
Sep 04, 2020 | 18.53 | 18.66 | 18.08 | 18.09 | 3,361,065 | -0.19(-1.02%) |
Sep 03, 2020 | 18.50 | 18.85 | 18.16 | 18.27 | 3,295,117 | -0.21(-1.15%) |
Sep 02, 2020 | 17.83 | 18.57 | 17.76 | 18.49 | 4,271,704 | +0.64(+3.57%) |