Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.69 | 37.33 | 36.09 | 36.69 | 16,523,577 | -0.36(-0.96%) |
Jul 29, 2021 | 36.10 | 37.15 | 35.79 | 37.04 | 23,946,520 | +1.72(+4.88%) |
Jul 28, 2021 | 35.12 | 35.43 | 34.49 | 35.32 | 15,416,054 | +0.32(+0.91%) |
Jul 27, 2021 | 34.88 | 35.40 | 34.34 | 35.00 | 18,623,770 | -0.29(-0.82%) |
Jul 26, 2021 | 34.76 | 35.48 | 34.53 | 35.29 | 23,666,674 | +1.41(+4.15%) |
Jul 23, 2021 | 33.51 | 33.95 | 33.01 | 33.88 | 16,559,836 | +0.38(+1.12%) |
Jul 22, 2021 | 33.11 | 33.75 | 32.31 | 33.51 | 21,400,170 | +0.14(+0.43%) |
Jul 21, 2021 | 32.33 | 33.48 | 32.24 | 33.36 | 25,283,800 | +1.64(+5.16%) |
Jul 20, 2021 | 31.19 | 32.19 | 30.90 | 31.73 | 21,737,930 | +0.53(+1.70%) |
Jul 19, 2021 | 30.51 | 31.25 | 30.21 | 31.20 | 32,639,700 | -0.77(-2.41%) |
Jul 16, 2021 | 33.08 | 33.13 | 31.75 | 31.97 | 26,878,124 | -1.15(-3.46%) |
Jul 15, 2021 | 33.16 | 33.90 | 32.65 | 33.11 | 16,445,978 | -0.13(-0.38%) |
Jul 14, 2021 | 34.38 | 34.81 | 33.03 | 33.24 | 20,231,546 | -1.09(-3.18%) |
Jul 13, 2021 | 34.83 | 34.89 | 34.02 | 34.33 | 15,107,478 | -0.77(-2.19%) |
Jul 12, 2021 | 34.58 | 35.27 | 34.35 | 35.10 | 12,485,124 | +0.03(+0.08%) |
Jul 09, 2021 | 34.57 | 35.26 | 34.34 | 35.07 | 18,756,816 | +1.74(+5.22%) |
Jul 08, 2021 | 32.73 | 33.71 | 32.26 | 33.33 | 25,071,606 | -1.46(-4.20%) |
Jul 07, 2021 | 35.14 | 35.33 | 33.95 | 34.79 | 15,332,481 | +0.20(+0.58%) |
Jul 06, 2021 | 35.85 | 35.98 | 34.39 | 34.59 | 19,760,982 | -1.10(-3.07%) |
Jul 02, 2021 | 35.92 | 36.02 | 35.34 | 35.69 | 10,644,582 | +0.05(+0.13%) |
Jul 01, 2021 | 36.44 | 36.71 | 35.23 | 35.64 | 14,511,224 | -0.02(-0.05%) |
Jun 30, 2021 | 35.72 | 35.98 | 35.33 | 35.66 | 12,954,208 | -0.15(-0.43%) |
Jun 29, 2021 | 35.52 | 36.21 | 35.40 | 35.81 | 15,503,077 | +0.51(+1.44%) |
Jun 28, 2021 | 35.85 | 36.36 | 35.14 | 35.30 | 15,537,118 | -0.48(-1.34%) |
Jun 25, 2021 | 36.81 | 37.04 | 35.66 | 35.78 | 45,877,772 | -0.27(-0.75%) |
Jun 24, 2021 | 36.27 | 36.37 | 35.33 | 36.05 | 21,219,538 | +0.33(+0.91%) |
Jun 23, 2021 | 35.89 | 36.59 | 35.65 | 35.73 | 22,514,016 | +0.66(+1.89%) |
Jun 22, 2021 | 34.87 | 35.56 | 34.24 | 35.06 | 28,615,836 | +0.68(+1.98%) |
Jun 21, 2021 | 33.86 | 34.57 | 33.76 | 34.38 | 29,291,226 | +0.79(+2.35%) |
Jun 18, 2021 | 33.33 | 34.06 | 33.10 | 33.59 | 48,133,060 | -0.18(-0.54%) |
Jun 17, 2021 | 34.73 | 35.31 | 32.74 | 33.77 | 62,378,848 | -1.84(-5.15%) |
Jun 16, 2021 | 35.53 | 36.36 | 35.09 | 35.61 | 38,178,828 | -0.52(-1.44%) |
Jun 15, 2021 | 36.40 | 36.72 | 35.01 | 36.13 | 53,266,516 | -1.81(-4.76%) |
Jun 14, 2021 | 39.02 | 39.19 | 37.63 | 37.94 | 20,209,762 | -1.32(-3.35%) |
Jun 11, 2021 | 39.78 | 40.34 | 39.04 | 39.25 | 20,876,884 | +0.68(+1.77%) |
Jun 10, 2021 | 39.22 | 40.15 | 38.48 | 38.57 | 17,074,008 | -0.54(-1.38%) |
Jun 09, 2021 | 39.66 | 39.96 | 39.09 | 39.11 | 14,435,990 | -0.65(-1.64%) |
Jun 08, 2021 | 39.76 | 40.28 | 39.09 | 39.76 | 15,409,629 | +0.12(+0.29%) |
Jun 07, 2021 | 39.79 | 39.90 | 38.86 | 39.65 | 17,400,902 | -0.45(-1.13%) |
Jun 04, 2021 | 40.56 | 40.85 | 39.70 | 40.10 | 16,442,409 | -0.13(-0.33%) |
Jun 03, 2021 | 40.42 | 40.55 | 39.92 | 40.23 | 21,041,198 | -1.41(-3.39%) |
Jun 02, 2021 | 42.28 | 42.29 | 41.28 | 41.64 | 15,285,128 | -0.84(-1.97%) |
Jun 01, 2021 | 41.87 | 42.66 | 41.71 | 42.48 | 23,032,178 | +1.43(+3.49%) |
May 28, 2021 | 40.90 | 41.22 | 40.41 | 41.05 | 15,327,332 | +0.12(+0.31%) |
May 27, 2021 | 40.90 | 41.43 | 40.39 | 40.92 | 29,814,640 | +1.22(+3.07%) |
May 26, 2021 | 39.37 | 40.11 | 39.26 | 39.70 | 19,174,116 | +0.61(+1.57%) |
May 25, 2021 | 39.96 | 40.30 | 38.97 | 39.09 | 18,953,442 | -0.86(-2.14%) |
May 24, 2021 | 39.23 | 40.26 | 38.87 | 39.94 | 14,001,152 | +0.67(+1.71%) |
May 21, 2021 | 39.82 | 40.19 | 38.99 | 39.27 | 21,671,528 | -0.34(-0.85%) |
May 20, 2021 | 39.42 | 39.87 | 38.31 | 39.61 | 24,684,292 | +0.48(+1.23%) |
May 19, 2021 | 39.63 | 40.17 | 38.33 | 39.13 | 44,111,468 | -2.80(-6.67%) |
May 18, 2021 | 42.98 | 43.23 | 41.88 | 41.92 | 25,122,256 | -0.53(-1.24%) |
May 17, 2021 | 41.21 | 42.52 | 40.46 | 42.45 | 26,804,272 | +1.82(+4.47%) |
May 14, 2021 | 39.62 | 40.84 | 39.57 | 40.64 | 22,362,344 | +0.31(+0.76%) |
May 13, 2021 | 40.68 | 41.83 | 39.28 | 40.33 | 37,553,384 | -0.75(-1.82%) |
May 12, 2021 | 42.34 | 42.90 | 40.66 | 41.08 | 41,797,588 | -1.97(-4.58%) |
May 11, 2021 | 39.91 | 43.57 | 39.26 | 43.05 | 42,052,612 | +1.98(+4.82%) |
May 10, 2021 | 43.20 | 44.30 | 40.97 | 41.07 | 55,085,284 | -1.18(-2.80%) |
May 07, 2021 | 40.82 | 42.76 | 40.27 | 42.25 | 33,709,236 | +1.83(+4.52%) |
May 06, 2021 | 40.36 | 40.54 | 39.14 | 40.42 | 26,219,876 | +0.51(+1.28%) |
May 05, 2021 | 39.45 | 40.11 | 37.68 | 39.91 | 38,765,804 | +2.23(+5.92%) |
May 04, 2021 | 37.39 | 37.74 | 36.42 | 37.69 | 27,560,272 | +0.49(+1.32%) |
May 03, 2021 | 36.90 | 37.75 | 36.72 | 37.20 | 23,790,166 | +0.96(+2.65%) |
Apr 30, 2021 | 36.51 | 37.18 | 35.98 | 36.23 | 14,253,989 | -0.66(-1.80%) |
Apr 29, 2021 | 38.39 | 38.42 | 36.17 | 36.90 | 19,624,534 | -0.91(-2.41%) |
Apr 28, 2021 | 36.53 | 38.12 | 36.14 | 37.81 | 19,326,894 | +0.63(+1.71%) |
Apr 27, 2021 | 37.04 | 38.28 | 37.04 | 37.18 | 20,536,186 | -0.35(-0.92%) |
Apr 26, 2021 | 35.65 | 37.55 | 35.51 | 37.52 | 28,127,428 | +2.41(+6.87%) |
Apr 23, 2021 | 34.29 | 35.52 | 34.17 | 35.11 | 23,491,858 | +1.73(+5.18%) |
Apr 22, 2021 | 33.61 | 34.29 | 32.90 | 33.38 | 24,893,660 | -1.11(-3.23%) |
Apr 21, 2021 | 33.47 | 34.66 | 32.88 | 34.50 | 22,795,426 | +0.02(+0.06%) |
Apr 20, 2021 | 35.60 | 35.78 | 33.73 | 34.48 | 21,412,710 | -1.39(-3.88%) |
Apr 19, 2021 | 37.14 | 37.51 | 35.33 | 35.87 | 22,434,840 | -0.78(-2.12%) |
Apr 16, 2021 | 36.64 | 36.96 | 35.98 | 36.65 | 19,784,430 | +0.30(+0.82%) |
Apr 15, 2021 | 35.52 | 36.64 | 34.81 | 36.35 | 28,278,280 | +1.46(+4.19%) |
Apr 14, 2021 | 33.58 | 35.59 | 33.50 | 34.89 | 37,136,616 | +2.55(+7.89%) |
Apr 13, 2021 | 32.71 | 33.09 | 31.88 | 32.34 | 11,356,956 | +0.06(+0.18%) |
Apr 12, 2021 | 32.62 | 32.62 | 31.67 | 32.28 | 15,790,345 | -0.35(-1.09%) |
Apr 09, 2021 | 32.52 | 32.66 | 31.87 | 32.64 | 14,632,143 | -0.32(-0.96%) |
Apr 08, 2021 | 32.69 | 33.33 | 31.98 | 32.95 | 16,511,121 | +0.37(+1.15%) |
Apr 07, 2021 | 33.23 | 33.35 | 32.42 | 32.58 | 16,984,436 | -0.99(-2.94%) |
Apr 06, 2021 | 34.25 | 34.73 | 33.33 | 33.57 | 23,024,288 | -0.34(-0.99%) |
Apr 05, 2021 | 33.30 | 34.26 | 33.06 | 33.90 | 20,193,706 | +1.53(+4.74%) |
Apr 01, 2021 | 31.96 | 32.57 | 31.91 | 32.37 | 17,130,408 | +0.80(+2.52%) |
Mar 31, 2021 | 31.94 | 32.26 | 31.28 | 31.57 | 16,621,407 | +0.24(+0.77%) |
Mar 30, 2021 | 30.49 | 31.66 | 30.09 | 31.33 | 18,225,934 | +0.56(+1.81%) |
Mar 29, 2021 | 31.46 | 31.94 | 30.56 | 30.78 | 20,293,554 | -0.82(-2.61%) |
Mar 26, 2021 | 31.43 | 31.95 | 30.49 | 31.60 | 24,791,982 | +1.77(+5.95%) |
Mar 25, 2021 | 29.15 | 30.19 | 28.23 | 29.83 | 39,655,984 | -0.48(-1.58%) |
Mar 24, 2021 | 31.46 | 31.97 | 30.28 | 30.31 | 28,459,480 | -0.57(-1.83%) |
Mar 23, 2021 | 32.69 | 32.78 | 30.75 | 30.87 | 41,749,656 | -2.69(-8.03%) |
Mar 22, 2021 | 33.74 | 34.16 | 33.17 | 33.57 | 22,019,468 | +0.02(+0.06%) |
Mar 19, 2021 | 33.61 | 33.91 | 32.44 | 33.55 | 34,702,224 | -0.41(-1.21%) |
Mar 18, 2021 | 34.51 | 35.61 | 33.82 | 33.96 | 26,608,974 | -0.66(-1.91%) |
Mar 17, 2021 | 33.05 | 35.07 | 32.62 | 34.62 | 32,851,670 | +1.07(+3.20%) |
Mar 16, 2021 | 35.40 | 35.50 | 33.51 | 33.55 | 22,152,484 | -1.89(-5.33%) |
Mar 15, 2021 | 35.66 | 36.02 | 35.05 | 35.44 | 19,120,998 | -0.44(-1.23%) |
Mar 12, 2021 | 35.41 | 35.94 | 35.01 | 35.88 | 20,602,446 | -0.05(-0.13%) |
Mar 11, 2021 | 34.22 | 36.06 | 34.22 | 35.92 | 26,660,954 | +2.89(+8.73%) |
Mar 10, 2021 | 32.53 | 33.38 | 32.26 | 33.04 | 21,230,406 | +0.58(+1.77%) |
Mar 09, 2021 | 32.00 | 32.76 | 31.43 | 32.46 | 25,452,676 | -0.55(-1.66%) |
Mar 08, 2021 | 33.30 | 34.02 | 32.41 | 33.01 | 26,014,830 | -0.57(-1.68%) |
Mar 05, 2021 | 32.34 | 33.74 | 31.16 | 33.58 | 32,862,634 | +2.22(+7.09%) |
Mar 04, 2021 | 32.57 | 33.33 | 30.20 | 31.35 | 39,549,176 | -2.21(-6.57%) |
Mar 03, 2021 | 33.61 | 34.52 | 33.09 | 33.56 | 19,399,806 | -0.17(-0.51%) |
Mar 02, 2021 | 33.58 | 34.71 | 33.45 | 33.73 | 22,511,732 | +0.27(+0.80%) |
Mar 01, 2021 | 33.60 | 33.90 | 32.83 | 33.46 | 22,511,434 | +0.95(+2.92%) |
Feb 26, 2021 | 33.10 | 33.94 | 31.78 | 32.51 | 39,408,272 | -1.70(-4.96%) |
Feb 25, 2021 | 36.07 | 36.43 | 33.74 | 34.21 | 26,732,356 | -2.12(-5.83%) |
Feb 24, 2021 | 36.19 | 36.56 | 35.04 | 36.33 | 26,229,650 | +0.04(+0.11%) |
Feb 23, 2021 | 35.57 | 36.42 | 33.44 | 36.29 | 27,174,626 | -0.22(-0.60%) |
Feb 22, 2021 | 36.37 | 37.49 | 35.77 | 36.51 | 34,714,972 | +0.57(+1.57%) |
Feb 19, 2021 | 33.58 | 36.12 | 33.58 | 35.94 | 41,742,260 | +3.21(+9.81%) |
Feb 18, 2021 | 32.94 | 33.44 | 32.17 | 32.73 | 19,540,624 | -0.01(-0.03%) |
Feb 17, 2021 | 31.84 | 33.15 | 31.32 | 32.74 | 28,698,400 | +1.20(+3.80%) |
Feb 16, 2021 | 31.18 | 31.72 | 30.87 | 31.54 | 30,190,542 | +1.60(+5.35%) |
Feb 12, 2021 | 29.59 | 30.25 | 29.32 | 29.94 | 12,529,291 | +0.23(+0.77%) |
Feb 11, 2021 | 29.87 | 30.36 | 29.29 | 29.71 | 16,198,382 | -0.24(-0.80%) |
Feb 10, 2021 | 31.63 | 32.57 | 29.83 | 29.95 | 40,706,132 | -0.75(-2.44%) |
Feb 09, 2021 | 30.52 | 30.79 | 29.73 | 30.70 | 19,404,092 | -0.10(-0.31%) |
Feb 08, 2021 | 30.69 | 31.02 | 30.42 | 30.79 | 18,279,416 | +0.37(+1.23%) |
Feb 05, 2021 | 28.96 | 30.58 | 28.96 | 30.42 | 34,551,716 | +1.85(+6.48%) |
Feb 04, 2021 | 28.02 | 28.57 | 27.85 | 28.57 | 17,440,898 | +0.58(+2.05%) |
Feb 03, 2021 | 27.52 | 28.05 | 27.24 | 28.00 | 20,323,556 | +1.02(+3.77%) |
Feb 02, 2021 | 27.12 | 27.16 | 26.29 | 26.98 | 18,702,020 | -0.09(-0.32%) |
Feb 01, 2021 | 27.26 | 27.39 | 26.43 | 27.07 | 23,562,094 | +1.27(+4.91%) |
Jan 29, 2021 | 26.84 | 27.01 | 25.42 | 25.80 | 21,023,830 | -0.84(-3.17%) |
Jan 28, 2021 | 25.24 | 26.89 | 25.23 | 26.64 | 27,909,294 | +1.92(+7.75%) |
Jan 27, 2021 | 24.97 | 25.29 | 23.69 | 24.73 | 38,874,780 | -1.17(-4.52%) |
Jan 26, 2021 | 28.15 | 28.55 | 25.67 | 25.90 | 34,510,040 | -1.89(-6.80%) |
Jan 25, 2021 | 29.15 | 29.42 | 26.88 | 27.78 | 30,486,112 | -1.45(-4.95%) |
Jan 22, 2021 | 28.11 | 29.38 | 27.65 | 29.23 | 18,208,274 | +0.43(+1.50%) |
Jan 21, 2021 | 29.79 | 29.97 | 28.69 | 28.80 | 17,592,590 | -0.89(-3.00%) |
Jan 20, 2021 | 30.65 | 31.05 | 29.63 | 29.69 | 18,073,002 | -0.71(-2.33%) |
Jan 19, 2021 | 29.70 | 30.60 | 29.38 | 30.40 | 20,339,192 | +1.30(+4.48%) |
Jan 15, 2021 | 30.06 | 30.13 | 28.83 | 29.10 | 20,785,080 | -1.57(-5.13%) |
Jan 14, 2021 | 29.83 | 31.15 | 29.69 | 30.67 | 22,574,860 | +1.37(+4.68%) |
Jan 13, 2021 | 29.66 | 29.95 | 29.22 | 29.30 | 20,664,810 | -0.41(-1.39%) |
Jan 12, 2021 | 29.23 | 29.80 | 28.60 | 29.71 | 22,150,036 | +0.64(+2.21%) |
Jan 11, 2021 | 28.30 | 29.29 | 26.89 | 29.07 | 23,190,610 | -0.80(-2.66%) |
Jan 08, 2021 | 29.78 | 30.07 | 28.87 | 29.86 | 28,726,708 | -0.02(-0.06%) |
Jan 07, 2021 | 29.77 | 30.47 | 29.40 | 29.88 | 31,033,516 | +0.97(+3.35%) |
Jan 06, 2021 | 28.04 | 29.25 | 27.65 | 28.92 | 42,372,356 | +1.72(+6.31%) |
Jan 05, 2021 | 26.02 | 27.40 | 25.99 | 27.20 | 27,188,120 | +1.18(+4.53%) |
Jan 04, 2021 | 26.12 | 26.61 | 25.38 | 26.02 | 32,711,410 | +1.07(+4.30%) |
Dec 31, 2020 | 24.95 | 24.95 | 24.95 | 33,497,226 | -0.49(-1.92%) | |
Dec 30, 2020 | 23.80 | 25.72 | 23.79 | 25.44 | 33,497,226 | +1.72(+7.24%) |
Dec 29, 2020 | 23.73 | 23.95 | 23.31 | 23.72 | 10,314,399 | +0.11(+0.45%) |
Dec 28, 2020 | 24.11 | 24.34 | 23.50 | 23.61 | 10,490,177 | -0.15(-0.65%) |
Dec 24, 2020 | 23.78 | 24.03 | 23.59 | 23.77 | 5,327,483 | -0.07(-0.28%) |
Dec 23, 2020 | 23.50 | 24.21 | 23.50 | 23.83 | 14,035,376 | +0.58(+2.52%) |
Dec 22, 2020 | 23.91 | 24.00 | 23.02 | 23.25 | 13,910,632 | -0.58(-2.45%) |
Dec 21, 2020 | 22.97 | 24.06 | 22.97 | 23.83 | 14,064,896 | +0.22(+0.93%) |
Dec 18, 2020 | 23.70 | 23.87 | 23.41 | 23.61 | 24,155,628 | -0.09(-0.36%) |
Dec 17, 2020 | 23.85 | 24.14 | 23.55 | 23.70 | 13,861,852 | +0.32(+1.35%) |
Dec 16, 2020 | 23.53 | 23.58 | 22.87 | 23.38 | 13,947,556 | +0.09(+0.37%) |
Dec 15, 2020 | 23.11 | 23.40 | 22.91 | 23.30 | 12,190,598 | +0.48(+2.10%) |
Dec 14, 2020 | 23.74 | 23.89 | 22.79 | 22.82 | 16,027,187 | -0.78(-3.29%) |
Dec 11, 2020 | 23.53 | 23.77 | 23.15 | 23.59 | 15,280,595 | -0.24(-1.01%) |
Dec 10, 2020 | 23.74 | 24.16 | 23.34 | 23.83 | 17,969,884 | +0.38(+1.64%) |
Dec 09, 2020 | 23.64 | 23.76 | 22.84 | 23.45 | 16,687,227 | -0.01(-0.04%) |
Dec 08, 2020 | 23.21 | 23.77 | 23.15 | 23.46 | 13,124,401 | -0.11(-0.45%) |
Dec 07, 2020 | 23.88 | 23.91 | 23.23 | 23.57 | 20,631,620 | -0.46(-1.92%) |
Dec 04, 2020 | 23.77 | 24.38 | 23.68 | 24.03 | 33,328,868 | +0.64(+2.75%) |
Dec 03, 2020 | 23.31 | 23.68 | 23.25 | 23.38 | 25,623,342 | +0.30(+1.29%) |
Dec 02, 2020 | 22.53 | 23.19 | 22.12 | 23.09 | 19,207,972 | +0.42(+1.86%) |
Dec 01, 2020 | 23.11 | 23.37 | 22.60 | 22.66 | 21,342,218 | +0.24(+1.07%) |
Nov 30, 2020 | 22.57 | 22.88 | 22.06 | 22.43 | 26,812,860 | -0.12(-0.55%) |
Nov 27, 2020 | 23.04 | 23.09 | 22.34 | 22.55 | 12,844,181 | -0.02(-0.09%) |
Nov 25, 2020 | 22.06 | 22.68 | 21.73 | 22.57 | 20,305,912 | +0.41(+1.86%) |
Nov 24, 2020 | 21.31 | 22.29 | 21.28 | 22.16 | 37,405,080 | +1.15(+5.48%) |
Nov 23, 2020 | 20.69 | 21.03 | 20.50 | 21.01 | 22,827,850 | +0.63(+3.11%) |
Nov 20, 2020 | 20.53 | 20.74 | 20.30 | 20.37 | 21,255,590 | +0.13(+0.66%) |
Nov 19, 2020 | 19.87 | 20.30 | 19.67 | 20.24 | 14,062,600 | +0.38(+1.93%) |
Nov 18, 2020 | 20.13 | 20.29 | 19.85 | 19.86 | 13,127,531 | -0.31(-1.52%) |
Nov 17, 2020 | 19.88 | 20.19 | 19.68 | 20.16 | 18,696,584 | +0.03(+0.14%) |
Nov 16, 2020 | 19.75 | 20.14 | 19.59 | 20.13 | 21,506,198 | +0.82(+4.27%) |
Nov 13, 2020 | 18.87 | 19.38 | 18.87 | 19.31 | 20,887,400 | +0.59(+3.18%) |
Nov 12, 2020 | 18.85 | 19.27 | 18.62 | 18.71 | 21,798,166 | -0.01(-0.05%) |
Nov 11, 2020 | 18.95 | 18.95 | 18.44 | 18.72 | 19,257,680 | -0.28(-1.46%) |
Nov 10, 2020 | 18.97 | 19.09 | 18.68 | 19.00 | 17,864,508 | +0.03(+0.15%) |
Nov 09, 2020 | 19.99 | 20.41 | 18.71 | 18.97 | 42,744,496 | +0.64(+3.50%) |
Nov 06, 2020 | 18.35 | 18.62 | 18.24 | 18.33 | 18,187,936 | +0.29(+1.59%) |
Nov 05, 2020 | 17.78 | 18.28 | 17.75 | 18.04 | 17,720,304 | +0.79(+4.56%) |
Nov 04, 2020 | 17.68 | 17.83 | 16.85 | 17.26 | 22,730,402 | -0.74(-4.10%) |
Nov 03, 2020 | 17.76 | 18.24 | 17.69 | 18.00 | 22,647,920 | +0.51(+2.91%) |
Nov 02, 2020 | 16.98 | 17.50 | 16.88 | 17.49 | 16,121,248 | +0.86(+5.19%) |
Oct 30, 2020 | 16.65 | 16.82 | 16.26 | 16.62 | 15,037,360 | -0.13(-0.80%) |
Oct 29, 2020 | 16.16 | 16.94 | 16.12 | 16.76 | 17,873,750 | +0.58(+3.62%) |
Oct 28, 2020 | 16.44 | 16.50 | 15.99 | 16.17 | 27,575,900 | -0.82(-4.80%) |
Oct 27, 2020 | 16.70 | 17.15 | 16.54 | 16.99 | 16,677,678 | +0.35(+2.07%) |
Oct 26, 2020 | 17.23 | 17.30 | 16.50 | 16.64 | 25,992,206 | -0.96(-5.45%) |
Oct 23, 2020 | 17.71 | 17.91 | 17.43 | 17.60 | 17,178,388 | +0.01(+0.05%) |
Oct 22, 2020 | 16.83 | 17.64 | 16.59 | 17.59 | 22,245,062 | +0.60(+3.56%) |
Oct 21, 2020 | 17.01 | 17.57 | 16.94 | 16.99 | 22,300,998 | +0.11(+0.62%) |
Oct 20, 2020 | 16.68 | 17.13 | 16.62 | 16.88 | 16,425,515 | +0.45(+2.74%) |
Oct 19, 2020 | 16.60 | 17.09 | 16.39 | 16.43 | 16,497,566 | -0.01(-0.06%) |
Oct 16, 2020 | 16.54 | 16.58 | 16.32 | 16.44 | 11,485,843 | -0.06(-0.35%) |
Oct 15, 2020 | 15.84 | 16.56 | 15.82 | 16.50 | 12,089,972 | +0.26(+1.59%) |
Oct 14, 2020 | 16.25 | 16.32 | 16.08 | 16.24 | 10,288,351 | +0.11(+0.71%) |
Oct 13, 2020 | 15.95 | 16.30 | 15.84 | 16.13 | 13,303,328 | +0.01(+0.06%) |
Oct 12, 2020 | 16.45 | 16.55 | 16.08 | 16.12 | 14,686,708 | -0.40(-2.44%) |
Oct 09, 2020 | 16.49 | 16.55 | 16.14 | 16.52 | 16,470,691 | +0.41(+2.56%) |
Oct 08, 2020 | 16.35 | 16.53 | 16.07 | 16.11 | 17,199,522 | -0.08(-0.47%) |
Oct 07, 2020 | 15.58 | 16.30 | 15.58 | 16.18 | 30,060,332 | +1.11(+7.38%) |
Oct 06, 2020 | 15.75 | 15.90 | 15.07 | 15.07 | 21,176,670 | -0.58(-3.68%) |
Oct 05, 2020 | 15.38 | 15.86 | 15.38 | 15.65 | 16,418,618 | +0.36(+2.38%) |
Oct 02, 2020 | 14.63 | 15.40 | 14.59 | 15.28 | 24,966,168 | +0.37(+2.51%) |
Oct 01, 2020 | 15.05 | 15.15 | 14.67 | 14.91 | 31,911,246 | -0.09(-0.58%) |
Sep 30, 2020 | 14.76 | 15.16 | 14.73 | 14.99 | 19,412,932 | +0.31(+2.09%) |
Sep 29, 2020 | 15.16 | 15.26 | 14.68 | 14.69 | 14,206,897 | -0.56(-3.65%) |
Sep 28, 2020 | 14.99 | 15.28 | 14.79 | 15.24 | 18,209,738 | +0.58(+3.92%) |
Sep 25, 2020 | 14.50 | 14.75 | 14.16 | 14.67 | 17,370,930 | -0.08(-0.52%) |
Sep 24, 2020 | 14.17 | 14.95 | 14.06 | 14.75 | 30,256,704 | +0.58(+4.13%) |
Sep 23, 2020 | 14.96 | 14.98 | 14.07 | 14.16 | 31,974,454 | -0.87(-5.80%) |
Sep 22, 2020 | 15.18 | 15.22 | 14.88 | 15.03 | 17,129,354 | +0.03(+0.19%) |
Sep 21, 2020 | 15.83 | 15.83 | 14.77 | 15.00 | 31,220,906 | -1.29(-7.94%) |
Sep 18, 2020 | 16.35 | 16.78 | 16.24 | 16.30 | 27,991,372 | -0.03(-0.18%) |
Sep 17, 2020 | 15.96 | 16.49 | 15.77 | 16.33 | 26,095,086 | +0.24(+1.49%) |
Sep 16, 2020 | 15.87 | 16.44 | 15.65 | 16.09 | 28,843,866 | +0.35(+2.25%) |
Sep 15, 2020 | 15.92 | 16.00 | 15.71 | 15.73 | 17,404,064 | +0.05(+0.31%) |
Sep 14, 2020 | 15.78 | 15.83 | 15.59 | 15.69 | 23,333,700 | +0.09(+0.55%) |
Sep 11, 2020 | 15.32 | 15.76 | 15.22 | 15.60 | 21,994,578 | +0.48(+3.17%) |
Sep 10, 2020 | 15.54 | 15.73 | 15.04 | 15.12 | 21,740,998 | -0.35(-2.29%) |
Sep 09, 2020 | 15.29 | 15.62 | 15.23 | 15.47 | 18,204,632 | +0.40(+2.67%) |
Sep 08, 2020 | 14.96 | 15.29 | 14.75 | 15.07 | 20,102,662 | -0.29(-1.87%) |
Sep 04, 2020 | 15.01 | 15.49 | 14.56 | 15.36 | 22,849,652 | +0.44(+2.96%) |
Sep 03, 2020 | 15.22 | 15.31 | 14.53 | 14.92 | 19,489,916 | -0.68(-4.36%) |
Sep 02, 2020 | 15.58 | 15.67 | 15.22 | 15.60 | 24,306,426 | +0.09(+0.56%) |
Sep 01, 2020 | 15.04 | 15.53 | 14.99 | 15.51 | 19,694,276 | +0.55(+3.65%) |
Aug 31, 2020 | 15.23 | 15.23 | 14.84 | 14.97 | 16,022,327 | -0.04(-0.26%) |
Aug 28, 2020 | 14.61 | 15.05 | 14.54 | 15.00 | 17,123,210 | +0.72(+5.03%) |
Aug 27, 2020 | 14.55 | 14.71 | 14.26 | 14.29 | 18,384,050 | -0.11(-0.73%) |
Aug 26, 2020 | 13.83 | 14.43 | 13.78 | 14.39 | 15,994,586 | +0.53(+3.80%) |
Aug 25, 2020 | 14.02 | 14.05 | 13.81 | 13.86 | 9,977,149 | -0.10(-0.69%) |
Aug 24, 2020 | 13.95 | 14.09 | 13.76 | 13.96 | 13,367,152 | +0.19(+1.39%) |
Aug 21, 2020 | 13.84 | 13.88 | 13.63 | 13.77 | 12,028,636 | -0.33(-2.31%) |
Aug 20, 2020 | 14.00 | 14.19 | 13.90 | 14.09 | 14,416,715 | -0.23(-1.61%) |
Aug 19, 2020 | 13.96 | 14.56 | 13.92 | 14.32 | 29,237,222 | +0.51(+3.68%) |
Aug 18, 2020 | 13.69 | 14.07 | 13.69 | 13.82 | 14,152,064 | +0.30(+2.20%) |
Aug 17, 2020 | 13.54 | 13.71 | 13.43 | 13.52 | 12,739,621 | +0.31(+2.32%) |
Aug 14, 2020 | 13.28 | 13.33 | 13.11 | 13.21 | 9,707,582 | -0.01(-0.07%) |
Aug 13, 2020 | 13.28 | 13.57 | 13.12 | 13.22 | 19,037,588 | -0.17(-1.29%) |
Aug 12, 2020 | 13.61 | 13.64 | 13.36 | 13.39 | 12,526,546 | +0.01(+0.07%) |
Aug 11, 2020 | 13.84 | 13.91 | 13.34 | 13.38 | 19,272,820 | -0.40(-2.92%) |
Aug 10, 2020 | 13.60 | 13.80 | 13.54 | 13.79 | 21,034,572 | +0.40(+3.01%) |
Aug 07, 2020 | 13.62 | 13.64 | 13.13 | 13.38 | 22,029,102 | -0.58(-4.12%) |
Aug 06, 2020 | 13.41 | 14.15 | 13.35 | 13.96 | 33,478,794 | +0.57(+4.22%) |
Aug 05, 2020 | 12.78 | 13.83 | 12.78 | 13.39 | 38,499,944 | +0.98(+7.88%) |
Aug 04, 2020 | 12.28 | 12.43 | 11.93 | 12.42 | 18,401,548 | -0.14(-1.14%) |