Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 21.56 | 21.87 | 21.21 | 21.56 | 1,759,291 | +0.03(+0.14%) |
Aug 30, 2021 | 21.87 | 21.93 | 21.36 | 21.53 | 2,220,071 | -0.09(-0.42%) |
Aug 27, 2021 | 21.30 | 21.93 | 21.15 | 21.62 | 2,186,128 | +0.38(+1.79%) |
Aug 26, 2021 | 21.42 | 21.97 | 21.21 | 21.24 | 2,111,329 | -0.26(-1.21%) |
Aug 25, 2021 | 21.87 | 21.94 | 21.17 | 21.50 | 1,968,486 | -0.32(-1.47%) |
Aug 24, 2021 | 22.00 | 22.46 | 21.65 | 21.82 | 2,835,009 | +0.06(+0.28%) |
Aug 23, 2021 | 21.27 | 21.88 | 21.06 | 21.76 | 2,649,668 | +0.82(+3.92%) |
Aug 20, 2021 | 20.50 | 21.18 | 20.42 | 20.94 | 2,802,848 | +0.39(+1.90%) |
Aug 19, 2021 | 20.70 | 21.32 | 20.50 | 20.55 | 2,689,080 | -0.48(-2.28%) |
Aug 18, 2021 | 21.41 | 21.61 | 20.80 | 21.03 | 2,102,661 | -0.20(-0.94%) |
Aug 17, 2021 | 21.42 | 21.71 | 20.72 | 21.23 | 3,527,124 | -0.73(-3.32%) |
Aug 16, 2021 | 22.35 | 22.59 | 21.80 | 21.96 | 2,785,686 | -0.74(-3.26%) |
Aug 13, 2021 | 23.60 | 23.61 | 22.67 | 22.70 | 2,800,521 | -1.17(-4.90%) |
Aug 12, 2021 | 23.51 | 24.08 | 23.25 | 23.87 | 1,645,623 | +0.18(+0.76%) |
Aug 11, 2021 | 24.38 | 24.57 | 22.92 | 23.69 | 2,784,346 | -0.62(-2.55%) |
Aug 10, 2021 | 24.23 | 24.83 | 24.12 | 24.31 | 2,302,344 | +0.38(+1.59%) |
Aug 09, 2021 | 23.40 | 24.36 | 23.07 | 23.93 | 2,595,114 | +0.64(+2.75%) |
Aug 06, 2021 | 23.80 | 24.51 | 23.21 | 23.29 | 2,836,824 | -0.21(-0.89%) |
Aug 05, 2021 | 23.09 | 24.03 | 23.05 | 23.50 | 2,614,648 | +0.48(+2.09%) |
Aug 04, 2021 | 23.65 | 24.47 | 22.32 | 23.02 | 7,343,255 | -2.29(-9.05%) |
Aug 03, 2021 | 24.80 | 25.31 | 24.31 | 25.31 | 5,426,080 | +1.13(+4.67%) |
Aug 02, 2021 | 25.06 | 25.20 | 24.14 | 24.18 | 1,956,364 | -0.59(-2.38%) |
Jul 30, 2021 | 24.04 | 25.48 | 23.75 | 24.77 | 1,813,884 | +0.14(+0.57%) |
Jul 29, 2021 | 24.41 | 25.21 | 24.20 | 24.63 | 2,275,293 | +0.40(+1.65%) |
Jul 28, 2021 | 23.47 | 24.63 | 23.08 | 24.23 | 3,435,596 | +1.12(+4.85%) |
Jul 27, 2021 | 23.61 | 23.61 | 22.05 | 23.11 | 3,737,343 | -0.59(-2.49%) |
Jul 26, 2021 | 23.70 | 24.70 | 23.16 | 23.70 | 2,781,038 | -0.05(-0.21%) |
Jul 23, 2021 | 24.53 | 24.55 | 23.13 | 23.75 | 3,220,190 | -0.80(-3.26%) |
Jul 22, 2021 | 25.60 | 25.60 | 24.14 | 24.55 | 2,099,754 | -0.88(-3.46%) |
Jul 21, 2021 | 24.50 | 25.44 | 24.31 | 25.43 | 2,343,293 | +1.29(+5.34%) |
Jul 20, 2021 | 23.63 | 24.26 | 23.03 | 24.14 | 2,376,429 | +0.80(+3.43%) |
Jul 19, 2021 | 21.51 | 23.55 | 21.50 | 23.34 | 3,643,758 | +0.69(+3.05%) |
Jul 16, 2021 | 23.60 | 24.02 | 22.56 | 22.65 | 3,606,052 | -0.85(-3.62%) |
Jul 15, 2021 | 24.00 | 24.75 | 23.08 | 23.50 | 5,969,629 | -0.44(-1.84%) |
Jul 14, 2021 | 28.04 | 28.15 | 23.78 | 23.94 | 7,730,786 | -4.11(-14.65%) |
Jul 13, 2021 | 28.92 | 28.95 | 27.83 | 28.05 | 2,347,130 | -0.99(-3.41%) |
Jul 12, 2021 | 28.18 | 29.36 | 27.61 | 29.04 | 3,982,765 | +1.12(+4.01%) |
Jul 09, 2021 | 27.81 | 27.97 | 27.05 | 27.92 | 1,948,853 | +0.34(+1.23%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.34 | 27.58 | 3,252,551 | -0.61(-2.16%) |
Jul 07, 2021 | 30.58 | 31.51 | 27.68 | 28.19 | 5,792,546 | -1.40(-4.73%) |
Jul 06, 2021 | 28.86 | 29.79 | 28.21 | 29.59 | 3,130,412 | +0.78(+2.71%) |
Jul 02, 2021 | 28.97 | 29.73 | 28.68 | 28.81 | 2,588,358 | -0.09(-0.31%) |
Jul 01, 2021 | 29.29 | 29.44 | 28.08 | 28.90 | 2,969,621 | -0.32(-1.10%) |
Jun 30, 2021 | 29.74 | 29.75 | 28.50 | 29.22 | 2,767,301 | -0.67(-2.24%) |
Jun 29, 2021 | 30.75 | 31.26 | 29.53 | 29.89 | 4,033,296 | -0.79(-2.57%) |
Jun 28, 2021 | 27.90 | 30.69 | 27.90 | 30.68 | 6,343,679 | +3.24(+11.81%) |
Jun 25, 2021 | 27.77 | 28.64 | 27.33 | 27.44 | 3,751,042 | -0.34(-1.22%) |
Jun 24, 2021 | 27.95 | 28.77 | 27.30 | 27.78 | 5,953,528 | +0.73(+2.70%) |
Jun 23, 2021 | 25.75 | 27.33 | 25.55 | 27.05 | 3,587,708 | +1.54(+6.04%) |
Jun 22, 2021 | 25.19 | 25.90 | 25.04 | 25.51 | 2,221,146 | +0.10(+0.39%) |
Jun 21, 2021 | 25.17 | 26.34 | 24.71 | 25.41 | 3,613,770 | +0.04(+0.16%) |
Jun 18, 2021 | 25.94 | 26.90 | 25.10 | 25.37 | 5,065,781 | -1.35(-5.05%) |
Jun 17, 2021 | 24.42 | 26.96 | 24.32 | 26.72 | 6,644,442 | +2.10(+8.53%) |
Jun 16, 2021 | 23.98 | 24.93 | 23.78 | 24.62 | 3,398,564 | +0.60(+2.50%) |
Jun 15, 2021 | 25.69 | 26.00 | 23.84 | 24.02 | 5,392,359 | -2.02(-7.76%) |
Jun 14, 2021 | 26.60 | 27.38 | 25.84 | 26.04 | 5,028,841 | +0.14(+0.54%) |
Jun 11, 2021 | 26.44 | 27.17 | 25.08 | 25.90 | 5,930,716 | -0.54(-2.04%) |
Jun 10, 2021 | 24.49 | 26.85 | 24.46 | 26.44 | 9,099,023 | +2.01(+8.23%) |
Jun 09, 2021 | 25.36 | 26.37 | 24.38 | 24.43 | 5,042,039 | -0.57(-2.28%) |
Jun 08, 2021 | 23.53 | 25.91 | 23.23 | 25.00 | 9,520,403 | +1.80(+7.76%) |
Jun 07, 2021 | 22.79 | 23.22 | 22.23 | 23.20 | 1,999,655 | +0.36(+1.58%) |
Jun 04, 2021 | 22.85 | 23.89 | 22.58 | 22.84 | 2,824,633 | +0.29(+1.29%) |
Jun 03, 2021 | 23.91 | 24.23 | 22.51 | 22.55 | 4,317,271 | -1.71(-7.05%) |
Jun 02, 2021 | 23.21 | 24.35 | 22.91 | 24.26 | 3,754,205 | +1.07(+4.61%) |
Jun 01, 2021 | 23.96 | 24.15 | 22.76 | 23.19 | 2,554,569 | -0.20(-0.86%) |
May 28, 2021 | 23.98 | 24.49 | 23.32 | 23.39 | 2,250,611 | -0.37(-1.56%) |
May 27, 2021 | 23.59 | 23.90 | 23.31 | 23.76 | 2,286,600 | +0.22(+0.93%) |
May 26, 2021 | 22.83 | 23.72 | 22.69 | 23.54 | 2,410,358 | +0.87(+3.84%) |
May 25, 2021 | 23.57 | 23.74 | 22.46 | 22.67 | 3,030,043 | -0.77(-3.28%) |
May 24, 2021 | 23.91 | 23.91 | 23.01 | 23.44 | 1,935,714 | -0.10(-0.42%) |
May 21, 2021 | 24.10 | 24.20 | 23.37 | 23.54 | 2,459,568 | -0.28(-1.18%) |
May 20, 2021 | 23.41 | 24.33 | 23.30 | 23.82 | 3,318,053 | +0.76(+3.30%) |
May 19, 2021 | 21.55 | 23.37 | 21.30 | 23.06 | 3,814,216 | +0.86(+3.90%) |
May 18, 2021 | 22.06 | 22.91 | 21.55 | 22.20 | 3,146,764 | +0.25(+1.12%) |
May 17, 2021 | 22.30 | 22.40 | 21.17 | 21.95 | 2,731,313 | -0.29(-1.30%) |
May 14, 2021 | 21.31 | 22.33 | 21.20 | 22.24 | 2,711,652 | +1.33(+6.36%) |
May 13, 2021 | 21.61 | 21.92 | 20.21 | 20.91 | 2,801,011 | -0.34(-1.60%) |
May 12, 2021 | 21.61 | 22.50 | 21.17 | 21.25 | 2,513,280 | -1.01(-4.54%) |
May 11, 2021 | 20.00 | 22.55 | 19.75 | 22.26 | 4,972,646 | +0.82(+3.82%) |
May 10, 2021 | 23.15 | 23.17 | 21.36 | 21.44 | 4,131,174 | -1.93(-8.26%) |
May 07, 2021 | 23.06 | 23.95 | 22.61 | 23.37 | 3,153,711 | +0.81(+3.59%) |
May 06, 2021 | 23.08 | 23.62 | 21.77 | 22.56 | 4,746,770 | -0.72(-3.09%) |
May 05, 2021 | 21.06 | 24.59 | 20.65 | 23.28 | 11,709,880 | +0.28(+1.22%) |
May 04, 2021 | 24.39 | 24.45 | 22.61 | 23.00 | 7,408,220 | -1.86(-7.48%) |
May 03, 2021 | 25.86 | 26.21 | 24.61 | 24.86 | 5,090,610 | -0.83(-3.23%) |
Apr 30, 2021 | 26.79 | 26.87 | 25.57 | 25.69 | 3,665,900 | -1.45(-5.34%) |
Apr 29, 2021 | 28.21 | 28.68 | 26.86 | 27.14 | 3,102,396 | -0.77(-2.76%) |
Apr 28, 2021 | 28.22 | 28.70 | 27.44 | 27.91 | 3,307,631 | -1.09(-3.76%) |
Apr 27, 2021 | 29.54 | 29.75 | 28.76 | 29.00 | 2,028,611 | -0.49(-1.66%) |
Apr 26, 2021 | 29.11 | 29.69 | 28.23 | 29.49 | 2,726,954 | +0.48(+1.65%) |
Apr 23, 2021 | 28.07 | 29.42 | 27.51 | 29.01 | 3,461,000 | +1.35(+4.88%) |
Apr 22, 2021 | 27.92 | 28.98 | 27.40 | 27.66 | 4,498,291 | +0.28(+1.02%) |
Apr 21, 2021 | 25.60 | 27.41 | 25.02 | 27.38 | 2,588,491 | +1.45(+5.59%) |
Apr 20, 2021 | 26.50 | 26.90 | 25.17 | 25.93 | 3,247,426 | -0.61(-2.30%) |
Apr 19, 2021 | 27.45 | 28.22 | 26.07 | 26.54 | 3,800,826 | -0.83(-3.03%) |
Apr 16, 2021 | 26.55 | 27.92 | 26.39 | 27.37 | 6,393,400 | +0.93(+3.52%) |
Apr 15, 2021 | 29.00 | 29.18 | 25.58 | 26.44 | 5,017,360 | -1.97(-6.93%) |
Apr 14, 2021 | 28.75 | 30.12 | 28.34 | 28.41 | 3,816,028 | -0.14(-0.49%) |
Apr 13, 2021 | 28.15 | 28.74 | 27.55 | 28.55 | 2,924,220 | +0.35(+1.24%) |
Apr 12, 2021 | 29.54 | 29.54 | 27.59 | 28.20 | 3,784,914 | -1.51(-5.08%) |
Apr 09, 2021 | 29.12 | 30.05 | 28.50 | 29.71 | 2,591,800 | +0.33(+1.12%) |
Apr 08, 2021 | 30.25 | 30.28 | 29.27 | 29.38 | 3,700,214 | -0.16(-0.54%) |
Apr 07, 2021 | 32.35 | 32.53 | 29.49 | 29.54 | 5,264,014 | -2.99(-9.19%) |
Apr 06, 2021 | 32.39 | 34.46 | 32.35 | 32.53 | 2,941,244 | +0.03(+0.09%) |
Apr 05, 2021 | 34.16 | 34.32 | 32.17 | 32.50 | 3,708,814 | -0.74(-2.23%) |
Apr 01, 2021 | 34.72 | 35.00 | 32.88 | 33.24 | 3,660,400 | -0.21(-0.63%) |
Mar 31, 2021 | 33.02 | 34.14 | 32.14 | 33.45 | 5,089,172 | +1.93(+6.12%) |
Mar 30, 2021 | 29.30 | 31.98 | 29.28 | 31.52 | 3,834,811 | +2.28(+7.80%) |
Mar 29, 2021 | 32.32 | 32.78 | 29.06 | 29.24 | 5,030,986 | -3.63(-11.04%) |
Mar 26, 2021 | 31.55 | 33.41 | 31.05 | 32.87 | 3,524,100 | +1.31(+4.15%) |
Mar 25, 2021 | 29.64 | 32.14 | 29.20 | 31.56 | 4,076,329 | +0.87(+2.83%) |
Mar 24, 2021 | 32.88 | 33.01 | 30.45 | 30.69 | 3,244,964 | -1.46(-4.54%) |
Mar 23, 2021 | 33.46 | 34.37 | 31.66 | 32.15 | 3,763,771 | -2.29(-6.65%) |
Mar 22, 2021 | 33.00 | 35.09 | 32.70 | 34.44 | 3,943,113 | +2.58(+8.10%) |
Mar 19, 2021 | 30.92 | 32.58 | 30.30 | 31.86 | 6,992,800 | +1.19(+3.88%) |
Mar 18, 2021 | 32.47 | 32.67 | 30.47 | 30.67 | 3,732,191 | -2.62(-7.87%) |
Mar 17, 2021 | 32.99 | 33.82 | 31.88 | 33.29 | 5,474,800 | -0.71(-2.09%) |
Mar 16, 2021 | 35.59 | 36.25 | 33.12 | 34.00 | 4,630,355 | -2.95(-7.98%) |
Mar 15, 2021 | 36.43 | 37.88 | 35.80 | 36.95 | 2,848,118 | +0.65(+1.79%) |
Mar 12, 2021 | 34.55 | 36.73 | 33.80 | 36.30 | 3,226,500 | +0.38(+1.06%) |
Mar 11, 2021 | 34.00 | 36.08 | 33.50 | 35.92 | 4,389,824 | +3.62(+11.21%) |
Mar 10, 2021 | 33.56 | 34.98 | 31.68 | 32.30 | 3,738,937 | +0.05(+0.16%) |
Mar 09, 2021 | 30.70 | 33.24 | 30.44 | 32.25 | 5,893,917 | +3.16(+10.86%) |
Mar 08, 2021 | 30.08 | 31.70 | 28.64 | 29.09 | 3,831,271 | -1.59(-5.18%) |
Mar 05, 2021 | 32.00 | 32.00 | 27.39 | 30.68 | 6,446,800 | -0.59(-1.89%) |
Mar 04, 2021 | 31.78 | 33.25 | 29.58 | 31.27 | 6,477,857 | -1.68(-5.10%) |
Mar 03, 2021 | 35.03 | 36.18 | 32.42 | 32.95 | 5,003,889 | -2.20(-6.26%) |
Mar 02, 2021 | 38.00 | 38.49 | 34.60 | 35.15 | 5,162,007 | -3.04(-7.96%) |
Mar 01, 2021 | 36.12 | 38.41 | 35.41 | 38.19 | 4,648,966 | +3.42(+9.84%) |
Feb 26, 2021 | 35.22 | 36.12 | 33.05 | 34.77 | 5,475,300 | +0.18(+0.52%) |
Feb 25, 2021 | 37.70 | 38.70 | 34.13 | 34.59 | 4,921,143 | -3.16(-8.37%) |
Feb 24, 2021 | 35.80 | 37.96 | 33.73 | 37.75 | 5,313,894 | +2.36(+6.67%) |
Feb 23, 2021 | 30.92 | 35.84 | 28.31 | 35.39 | 13,507,667 | +1.86(+5.55%) |
Feb 22, 2021 | 35.81 | 37.10 | 32.92 | 33.53 | 8,499,339 | -4.23(-11.20%) |
Feb 19, 2021 | 38.33 | 39.49 | 37.25 | 37.76 | 7,023,000 | +1.43(+3.94%) |
Feb 18, 2021 | 39.63 | 41.32 | 36.00 | 36.33 | 11,449,393 | -7.28(-16.69%) |
Feb 17, 2021 | 45.55 | 45.56 | 42.60 | 43.61 | 6,415,252 | -2.93(-6.30%) |
Feb 16, 2021 | 49.79 | 50.32 | 46.29 | 46.54 | 4,519,921 | -3.27(-6.56%) |
Feb 12, 2021 | 49.13 | 50.46 | 47.55 | 49.81 | 3,570,600 | -0.15(-0.30%) |
Feb 11, 2021 | 49.63 | 51.72 | 47.51 | 49.96 | 4,974,991 | +0.82(+1.67%) |
Feb 10, 2021 | 49.50 | 51.41 | 46.42 | 49.14 | 7,377,339 | +0.02(+0.04%) |
Feb 09, 2021 | 45.04 | 49.66 | 45.04 | 49.12 | 7,861,808 | +3.77(+8.31%) |
Feb 08, 2021 | 44.48 | 46.39 | 44.05 | 45.35 | 6,864,483 | +1.82(+4.18%) |
Feb 05, 2021 | 40.38 | 45.70 | 38.21 | 43.53 | 11,316,500 | +3.40(+8.47%) |
Feb 04, 2021 | 43.33 | 44.00 | 40.01 | 40.13 | 9,915,237 | -4.66(-10.40%) |
Feb 03, 2021 | 43.20 | 45.14 | 41.53 | 44.79 | 9,112,034 | +1.03(+2.35%) |
Feb 02, 2021 | 47.54 | 49.00 | 43.28 | 43.76 | 10,323,578 | -4.93(-10.13%) |
Feb 01, 2021 | 54.20 | 54.60 | 45.30 | 48.69 | 15,128,887 | -5.32(-9.85%) |
Jan 29, 2021 | 53.46 | 57.52 | 50.55 | 54.01 | 12,013,400 | +1.12(+2.12%) |
Jan 28, 2021 | 50.88 | 53.26 | 45.25 | 52.89 | 16,242,112 | +0.55(+1.05%) |
Jan 27, 2021 | 50.52 | 53.95 | 47.60 | 52.34 | 15,657,328 | -1.58(-2.93%) |
Jan 26, 2021 | 47.91 | 54.28 | 46.19 | 53.92 | 15,346,214 | +6.59(+13.92%) |
Jan 25, 2021 | 48.40 | 54.99 | 42.96 | 47.33 | 21,456,548 | +0.12(+0.25%) |
Jan 22, 2021 | 42.11 | 47.22 | 41.01 | 47.21 | 16,190,500 | +3.43(+7.83%) |
Jan 21, 2021 | 38.00 | 44.55 | 37.15 | 43.78 | 18,874,616 | +6.41(+17.15%) |
Jan 20, 2021 | 37.40 | 38.05 | 35.90 | 37.37 | 8,958,212 | +0.52(+1.41%) |
Jan 19, 2021 | 34.18 | 37.77 | 32.85 | 36.85 | 13,713,421 | +4.89(+15.30%) |
Jan 15, 2021 | 34.38 | 34.55 | 31.55 | 31.96 | 11,724,800 | -3.12(-8.89%) |
Jan 14, 2021 | 31.68 | 36.06 | 31.59 | 35.08 | 10,424,048 | +3.49(+11.05%) |
Jan 13, 2021 | 30.49 | 32.07 | 29.27 | 31.59 | 7,665,838 | +1.35(+4.46%) |
Jan 12, 2021 | 30.17 | 30.93 | 28.83 | 30.24 | 7,636,847 | +0.59(+1.99%) |
Jan 11, 2021 | 28.32 | 30.78 | 28.12 | 29.65 | 6,668,079 | +0.35(+1.19%) |
Jan 08, 2021 | 32.03 | 32.08 | 28.75 | 29.30 | 10,154,000 | -2.00(-6.39%) |
Jan 07, 2021 | 32.25 | 32.86 | 30.46 | 31.30 | 12,214,935 | +1.57(+5.28%) |
Jan 06, 2021 | 27.17 | 31.65 | 26.29 | 29.73 | 22,533,430 | +4.99(+20.17%) |
Jan 05, 2021 | 25.05 | 25.83 | 24.26 | 24.74 | 5,254,714 | -0.57(-2.25%) |
Jan 04, 2021 | 26.00 | 26.77 | 24.72 | 25.31 | 5,705,390 | -0.33(-1.29%) |
Dec 31, 2020 | 25.64 | 25.64 | 25.64 | 7,986,792 | -0.25(-0.97%) | |
Dec 30, 2020 | 25.25 | 26.92 | 25.11 | 25.89 | 7,986,792 | +1.16(+4.69%) |
Dec 29, 2020 | 26.70 | 26.70 | 24.01 | 24.73 | 8,838,619 | -1.58(-6.01%) |
Dec 28, 2020 | 31.16 | 31.63 | 25.89 | 26.31 | 11,637,272 | -3.56(-11.92%) |
Dec 24, 2020 | 29.82 | 31.10 | 29.23 | 29.87 | 3,483,700 | -0.17(-0.57%) |
Dec 23, 2020 | 31.52 | 31.89 | 29.64 | 30.04 | 7,620,862 | -0.61(-1.99%) |
Dec 22, 2020 | 28.05 | 32.19 | 27.78 | 30.65 | 13,586,973 | +3.14(+11.41%) |
Dec 21, 2020 | 25.51 | 27.88 | 25.11 | 27.51 | 8,409,912 | +2.01(+7.88%) |
Dec 18, 2020 | 24.71 | 27.65 | 24.68 | 25.50 | 12,517,800 | +0.88(+3.57%) |
Dec 17, 2020 | 25.41 | 25.61 | 24.12 | 24.62 | 5,116,059 | -0.39(-1.56%) |
Dec 16, 2020 | 24.55 | 25.14 | 23.55 | 25.01 | 5,339,695 | +0.14(+0.56%) |
Dec 15, 2020 | 22.42 | 26.14 | 22.25 | 24.87 | 12,909,293 | +2.88(+13.10%) |
Dec 14, 2020 | 21.82 | 22.19 | 20.90 | 21.99 | 3,635,414 | +0.49(+2.28%) |
Dec 11, 2020 | 21.03 | 22.55 | 20.70 | 21.50 | 4,451,200 | +0.34(+1.61%) |
Dec 10, 2020 | 20.51 | 21.37 | 20.28 | 21.16 | 3,364,528 | +0.34(+1.63%) |
Dec 09, 2020 | 22.61 | 22.69 | 20.41 | 20.82 | 5,755,445 | -1.36(-6.13%) |
Dec 08, 2020 | 21.00 | 22.22 | 21.00 | 22.18 | 4,550,730 | +1.13(+5.37%) |
Dec 07, 2020 | 20.62 | 21.70 | 20.61 | 21.05 | 3,895,786 | +0.14(+0.67%) |
Dec 04, 2020 | 20.90 | 21.35 | 20.45 | 20.91 | 4,020,400 | +0.22(+1.06%) |
Dec 03, 2020 | 21.71 | 21.79 | 20.66 | 20.69 | 4,906,995 | -0.96(-4.43%) |
Dec 02, 2020 | 20.76 | 21.74 | 20.07 | 21.65 | 4,105,668 | +0.41(+1.93%) |
Dec 01, 2020 | 22.54 | 22.59 | 21.11 | 21.24 | 5,394,898 | -0.92(-4.15%) |
Nov 30, 2020 | 23.79 | 23.84 | 21.23 | 22.16 | 7,727,555 | -1.00(-4.32%) |
Nov 27, 2020 | 23.89 | 24.40 | 23.03 | 23.16 | 4,285,900 | -0.19(-0.81%) |
Nov 25, 2020 | 22.84 | 24.21 | 22.57 | 23.35 | 4,996,400 | +0.36(+1.57%) |
Nov 24, 2020 | 22.44 | 23.32 | 21.71 | 22.99 | 6,336,770 | +1.06(+4.83%) |
Nov 23, 2020 | 22.13 | 22.40 | 21.33 | 21.93 | 6,317,198 | +0.23(+1.06%) |
Nov 20, 2020 | 21.25 | 22.56 | 21.12 | 21.70 | 8,822,000 | +0.67(+3.19%) |
Nov 19, 2020 | 20.17 | 21.05 | 19.62 | 21.03 | 4,884,138 | +1.18(+5.94%) |
Nov 18, 2020 | 20.58 | 21.11 | 19.83 | 19.85 | 5,330,119 | -0.59(-2.89%) |
Nov 17, 2020 | 19.58 | 20.55 | 19.02 | 20.44 | 5,995,150 | +0.71(+3.60%) |
Nov 16, 2020 | 19.30 | 20.47 | 19.05 | 19.73 | 7,848,409 | +0.75(+3.92%) |
Nov 13, 2020 | 19.02 | 19.74 | 18.66 | 18.98 | 4,857,300 | +0.25(+1.36%) |
Nov 12, 2020 | 19.65 | 20.05 | 18.62 | 18.73 | 6,778,377 | -0.78(-4.00%) |
Nov 11, 2020 | 19.01 | 20.71 | 18.90 | 19.51 | 8,944,556 | +0.94(+5.06%) |
Nov 10, 2020 | 19.80 | 20.17 | 18.22 | 18.57 | 6,014,618 | -0.69(-3.58%) |
Nov 09, 2020 | 21.41 | 21.60 | 19.22 | 19.26 | 9,824,874 | -1.07(-5.26%) |
Nov 06, 2020 | 19.90 | 21.29 | 19.50 | 20.33 | 14,712,200 | +0.94(+4.85%) |
Nov 05, 2020 | 17.30 | 19.82 | 17.21 | 19.39 | 17,654,572 | +2.82(+17.02%) |
Nov 04, 2020 | 16.10 | 16.82 | 14.66 | 16.57 | 22,109,062 | -0.48(-2.82%) |
Nov 03, 2020 | 16.96 | 18.17 | 16.67 | 17.05 | 10,488,242 | +0.21(+1.25%) |
Nov 02, 2020 | 16.02 | 16.92 | 15.77 | 16.84 | 8,167,352 | +0.85(+5.32%) |
Oct 30, 2020 | 16.30 | 16.44 | 15.25 | 15.99 | 6,580,000 | -0.40(-2.44%) |
Oct 29, 2020 | 15.89 | 17.25 | 15.88 | 16.39 | 9,842,348 | +0.19(+1.17%) |
Oct 28, 2020 | 15.59 | 16.78 | 15.43 | 16.20 | 9,631,280 | +0.71(+4.58%) |
Oct 27, 2020 | 15.85 | 16.28 | 15.13 | 15.49 | 9,023,047 | -0.93(-5.66%) |
Oct 26, 2020 | 16.18 | 16.83 | 15.85 | 16.42 | 9,391,601 | -0.44(-2.61%) |
Oct 23, 2020 | 16.84 | 17.18 | 15.98 | 16.86 | 8,655,700 | +0.45(+2.74%) |
Oct 22, 2020 | 16.09 | 16.58 | 15.02 | 16.41 | 13,126,953 | +0.29(+1.80%) |
Oct 21, 2020 | 17.74 | 18.20 | 15.95 | 16.12 | 10,658,703 | -1.57(-8.88%) |
Oct 20, 2020 | 17.70 | 18.36 | 17.09 | 17.69 | 11,917,356 | +0.17(+0.97%) |
Oct 19, 2020 | 17.28 | 19.38 | 16.79 | 17.52 | 18,661,236 | +0.55(+3.24%) |
Oct 16, 2020 | 17.28 | 17.97 | 16.57 | 16.97 | 14,518,500 | -0.01(-0.06%) |
Oct 15, 2020 | 16.27 | 17.08 | 16.01 | 16.98 | 6,063,935 | +0.11(+0.65%) |
Oct 14, 2020 | 16.79 | 17.19 | 16.47 | 16.87 | 7,291,623 | +0.21(+1.26%) |
Oct 13, 2020 | 16.01 | 17.13 | 15.70 | 16.66 | 8,977,295 | +0.14(+0.85%) |
Oct 12, 2020 | 17.66 | 17.68 | 15.50 | 16.52 | 15,164,619 | -0.91(-5.22%) |
Oct 09, 2020 | 16.91 | 17.95 | 16.53 | 17.43 | 9,001,900 | +0.54(+3.20%) |
Oct 08, 2020 | 18.10 | 18.25 | 16.66 | 16.89 | 13,039,375 | -0.44(-2.54%) |
Oct 07, 2020 | 16.18 | 18.17 | 16.17 | 17.33 | 18,539,380 | +1.72(+11.02%) |
Oct 06, 2020 | 15.84 | 16.40 | 14.68 | 15.61 | 14,805,387 | +0.05(+0.32%) |
Oct 05, 2020 | 13.97 | 15.94 | 13.92 | 15.56 | 14,063,016 | +2.00(+14.75%) |
Oct 02, 2020 | 12.87 | 14.06 | 12.80 | 13.56 | 7,140,300 | +0.20(+1.50%) |
Oct 01, 2020 | 12.85 | 13.54 | 12.40 | 13.36 | 9,341,994 | +0.85(+6.79%) |
Sep 30, 2020 | 12.10 | 13.39 | 12.10 | 12.51 | 11,151,895 | +0.55(+4.60%) |
Sep 29, 2020 | 11.72 | 12.91 | 11.51 | 11.96 | 14,431,455 | +0.26(+2.22%) |
Sep 28, 2020 | 10.91 | 12.34 | 10.91 | 11.70 | 13,209,241 | +1.04(+9.76%) |
Sep 25, 2020 | 10.14 | 10.75 | 10.03 | 10.66 | 3,806,700 | +0.52(+5.13%) |
Sep 24, 2020 | 10.07 | 10.42 | 9.540 | 10.14 | 3,501,087 | -0.07(-0.69%) |
Sep 23, 2020 | 10.19 | 10.81 | 10.17 | 10.21 | 5,065,936 | +0.04(+0.39%) |
Sep 22, 2020 | 10.21 | 10.32 | 9.900 | 10.17 | 2,865,932 | +0.17(+1.70%) |
Sep 21, 2020 | 9.810 | 10.07 | 9.650 | 10.00 | 2,780,183 | -0.11(-1.09%) |
Sep 18, 2020 | 10.24 | 10.40 | 10.02 | 10.11 | 8,583,300 | +0.22(+2.22%) |
Sep 17, 2020 | 10.40 | 10.41 | 9.880 | 9.890 | 4,449,113 | -0.80(-7.48%) |
Sep 16, 2020 | 11.10 | 11.42 | 10.65 | 10.69 | 5,560,409 | -0.33(-2.99%) |
Sep 15, 2020 | 11.10 | 11.24 | 10.85 | 11.02 | 4,175,254 | +0.05(+0.46%) |
Sep 14, 2020 | 10.75 | 10.99 | 10.35 | 10.97 | 4,463,370 | +0.33(+3.10%) |
Sep 11, 2020 | 10.99 | 11.38 | 10.45 | 10.64 | 5,111,700 | -0.02(-0.19%) |
Sep 10, 2020 | 11.79 | 11.89 | 10.47 | 10.66 | 7,406,384 | -1.07(-9.12%) |
Sep 09, 2020 | 11.33 | 11.82 | 11.22 | 11.73 | 3,579,937 | +0.74(+6.73%) |
Sep 08, 2020 | 10.60 | 11.42 | 10.54 | 10.99 | 4,205,407 | -0.10(-0.90%) |
Sep 04, 2020 | 11.30 | 11.40 | 9.950 | 11.09 | 6,648,400 | -0.13(-1.16%) |
Sep 03, 2020 | 12.02 | 12.09 | 10.97 | 11.22 | 5,507,367 | -0.83(-6.89%) |
Sep 02, 2020 | 12.02 | 12.39 | 11.26 | 12.05 | 5,142,050 | +0.12(+1.01%) |