Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 27.29 | 27.76 | 27.12 | 27.19 | 15,612,768 | +0.00(+0.00%) |
Aug 30, 2021 | 26.65 | 27.64 | 26.50 | 27.19 | 14,687,336 | +0.75(+2.84%) |
Aug 27, 2021 | 25.41 | 26.60 | 25.16 | 26.44 | 25,665,846 | -0.16(-0.62%) |
Aug 26, 2021 | 27.07 | 27.09 | 26.48 | 26.61 | 13,672,075 | -0.27(-0.99%) |
Aug 25, 2021 | 26.45 | 27.19 | 26.39 | 26.87 | 12,531,412 | +0.45(+1.70%) |
Aug 24, 2021 | 26.21 | 26.51 | 26.06 | 26.43 | 7,626,457 | +0.31(+1.19%) |
Aug 23, 2021 | 26.01 | 26.22 | 25.82 | 26.12 | 7,363,859 | +0.31(+1.20%) |
Aug 20, 2021 | 25.48 | 25.92 | 25.48 | 25.80 | 8,616,338 | +0.40(+1.58%) |
Aug 19, 2021 | 25.54 | 25.71 | 25.19 | 25.40 | 9,992,905 | -0.40(-1.56%) |
Aug 18, 2021 | 25.82 | 26.34 | 25.72 | 25.80 | 8,956,205 | -0.42(-1.60%) |
Aug 17, 2021 | 26.77 | 26.79 | 25.99 | 26.23 | 9,783,489 | -0.70(-2.58%) |
Aug 16, 2021 | 26.44 | 27.00 | 26.18 | 26.92 | 8,391,234 | +0.39(+1.48%) |
Aug 13, 2021 | 27.55 | 27.57 | 26.50 | 26.53 | 12,459,738 | -1.27(-4.57%) |
Aug 12, 2021 | 27.56 | 27.87 | 27.46 | 27.80 | 5,829,004 | +0.27(+1.00%) |
Aug 11, 2021 | 27.18 | 27.78 | 27.05 | 27.52 | 6,173,130 | +0.34(+1.24%) |
Aug 10, 2021 | 26.88 | 27.38 | 26.84 | 27.19 | 8,157,140 | +0.37(+1.40%) |
Aug 09, 2021 | 26.79 | 27.03 | 26.72 | 26.81 | 6,373,963 | +0.00(+0.00%) |
Aug 06, 2021 | 26.76 | 27.15 | 26.73 | 26.81 | 6,268,975 | +0.08(+0.31%) |
Aug 05, 2021 | 26.77 | 26.85 | 26.54 | 26.73 | 5,309,728 | +0.15(+0.55%) |
Aug 04, 2021 | 26.75 | 27.05 | 26.57 | 26.58 | 6,629,401 | -0.42(-1.56%) |
Aug 03, 2021 | 26.79 | 27.11 | 26.62 | 27.00 | 8,878,030 | +0.36(+1.34%) |
Aug 02, 2021 | 26.56 | 26.95 | 26.44 | 26.65 | 8,766,898 | +0.25(+0.94%) |
Jul 30, 2021 | 26.04 | 26.50 | 25.91 | 26.40 | 7,452,875 | +0.08(+0.31%) |
Jul 29, 2021 | 26.22 | 26.50 | 26.15 | 26.32 | 7,104,112 | +0.28(+1.09%) |
Jul 28, 2021 | 26.03 | 26.22 | 25.75 | 26.03 | 6,488,423 | +0.06(+0.25%) |
Jul 27, 2021 | 25.74 | 25.98 | 25.47 | 25.97 | 9,871,960 | -0.07(-0.28%) |
Jul 26, 2021 | 25.92 | 26.34 | 25.92 | 26.04 | 6,219,586 | +0.26(+0.99%) |
Jul 23, 2021 | 25.58 | 25.98 | 25.52 | 25.79 | 9,180,566 | +0.37(+1.44%) |
Jul 22, 2021 | 26.14 | 26.19 | 25.34 | 25.42 | 9,663,188 | -0.66(-2.52%) |
Jul 21, 2021 | 26.01 | 26.19 | 25.67 | 26.08 | 12,224,002 | +0.28(+1.10%) |
Jul 20, 2021 | 25.37 | 26.22 | 25.37 | 25.80 | 14,392,867 | +0.57(+2.25%) |
Jul 19, 2021 | 24.80 | 25.42 | 24.61 | 25.23 | 13,802,663 | +0.06(+0.25%) |
Jul 16, 2021 | 25.80 | 25.94 | 25.11 | 25.16 | 7,811,956 | -0.53(-2.06%) |
Jul 15, 2021 | 25.97 | 26.05 | 25.45 | 25.69 | 11,158,396 | -0.45(-1.71%) |
Jul 14, 2021 | 26.01 | 26.38 | 25.88 | 26.14 | 7,679,270 | +0.37(+1.42%) |
Jul 13, 2021 | 26.55 | 26.58 | 25.75 | 25.78 | 14,529,917 | -0.93(-3.49%) |
Jul 12, 2021 | 27.19 | 27.36 | 26.18 | 26.71 | 16,005,576 | -0.76(-2.76%) |
Jul 09, 2021 | 27.66 | 27.86 | 27.44 | 27.47 | 11,985,029 | +0.11(+0.40%) |
Jul 08, 2021 | 27.19 | 27.60 | 26.94 | 27.36 | 7,651,798 | -0.33(-1.19%) |
Jul 07, 2021 | 27.70 | 27.89 | 27.46 | 27.69 | 8,037,264 | +0.09(+0.33%) |
Jul 06, 2021 | 27.96 | 28.03 | 27.35 | 27.60 | 8,238,840 | -0.48(-1.69%) |
Jul 02, 2021 | 27.91 | 28.17 | 27.75 | 28.07 | 6,884,011 | +0.32(+1.15%) |
Jul 01, 2021 | 27.67 | 27.86 | 27.55 | 27.75 | 8,318,534 | +0.15(+0.53%) |
Jun 30, 2021 | 27.55 | 27.69 | 27.32 | 27.61 | 7,796,530 | +0.05(+0.17%) |
Jun 29, 2021 | 27.39 | 27.72 | 27.24 | 27.56 | 8,507,263 | +0.30(+1.11%) |
Jun 28, 2021 | 27.21 | 27.46 | 27.10 | 27.26 | 7,184,970 | +0.09(+0.34%) |
Jun 25, 2021 | 26.88 | 27.35 | 26.86 | 27.17 | 18,646,130 | +0.22(+0.81%) |
Jun 24, 2021 | 26.98 | 26.98 | 26.62 | 26.95 | 6,857,796 | +0.25(+0.92%) |
Jun 23, 2021 | 26.68 | 26.98 | 26.48 | 26.70 | 8,653,881 | +0.05(+0.21%) |
Jun 22, 2021 | 26.73 | 26.76 | 26.32 | 26.65 | 9,439,816 | -0.06(-0.24%) |
Jun 21, 2021 | 26.43 | 26.96 | 26.41 | 26.71 | 10,189,698 | +0.49(+1.88%) |
Jun 18, 2021 | 25.69 | 26.28 | 25.62 | 26.22 | 27,347,802 | +0.03(+0.10%) |
Jun 17, 2021 | 26.60 | 26.74 | 25.71 | 26.19 | 13,715,911 | -0.36(-1.34%) |
Jun 16, 2021 | 26.80 | 27.03 | 26.46 | 26.55 | 13,595,776 | -0.51(-1.89%) |
Jun 15, 2021 | 26.94 | 27.18 | 26.92 | 27.06 | 9,193,177 | +0.18(+0.68%) |
Jun 14, 2021 | 27.47 | 27.54 | 26.66 | 26.87 | 13,789,887 | -0.63(-2.29%) |
Jun 11, 2021 | 27.30 | 27.62 | 27.30 | 27.51 | 12,491,372 | +0.10(+0.37%) |
Jun 10, 2021 | 27.74 | 27.84 | 27.37 | 27.40 | 8,691,925 | -0.07(-0.27%) |
Jun 09, 2021 | 27.98 | 27.98 | 27.32 | 27.48 | 13,650,589 | -0.34(-1.22%) |
Jun 08, 2021 | 27.87 | 27.97 | 27.36 | 27.82 | 11,028,837 | +0.06(+0.21%) |
Jun 07, 2021 | 27.99 | 28.06 | 27.46 | 27.76 | 9,981,916 | -0.07(-0.26%) |
Jun 04, 2021 | 27.30 | 27.99 | 27.30 | 27.83 | 12,363,618 | +0.64(+2.34%) |
Jun 03, 2021 | 26.89 | 27.34 | 26.87 | 27.19 | 9,886,752 | +0.14(+0.50%) |
Jun 02, 2021 | 27.09 | 27.42 | 26.99 | 27.06 | 12,310,368 | -0.07(-0.27%) |
Jun 01, 2021 | 27.00 | 27.23 | 26.69 | 27.13 | 16,990,272 | +0.57(+2.16%) |
May 28, 2021 | 27.68 | 27.79 | 26.41 | 26.56 | 40,588,928 | -2.61(-8.94%) |
May 27, 2021 | 29.47 | 29.55 | 28.93 | 29.17 | 26,887,686 | -0.06(-0.22%) |
May 26, 2021 | 29.03 | 29.25 | 28.87 | 29.23 | 11,377,251 | +0.28(+0.97%) |
May 25, 2021 | 29.53 | 29.80 | 28.90 | 28.95 | 10,307,130 | -0.41(-1.39%) |
May 24, 2021 | 29.88 | 29.88 | 29.18 | 29.36 | 9,455,387 | +0.59(+2.05%) |
May 21, 2021 | 29.31 | 29.48 | 28.74 | 28.77 | 9,553,136 | -0.35(-1.19%) |
May 20, 2021 | 29.06 | 29.27 | 28.68 | 29.11 | 8,250,387 | +0.22(+0.75%) |
May 19, 2021 | 28.85 | 28.96 | 28.37 | 28.89 | 12,079,384 | -0.49(-1.67%) |
May 18, 2021 | 30.05 | 30.05 | 29.36 | 29.38 | 8,328,927 | -0.64(-2.12%) |
May 17, 2021 | 29.75 | 30.10 | 29.42 | 30.02 | 9,291,488 | +0.11(+0.36%) |
May 14, 2021 | 29.68 | 30.16 | 29.38 | 29.91 | 8,022,877 | +0.48(+1.64%) |
May 13, 2021 | 29.08 | 29.67 | 29.02 | 29.43 | 11,316,893 | +0.40(+1.38%) |
May 12, 2021 | 30.21 | 30.32 | 28.86 | 29.03 | 13,955,265 | -1.49(-4.88%) |
May 11, 2021 | 31.37 | 31.44 | 30.20 | 30.52 | 12,534,244 | -1.51(-4.71%) |
May 10, 2021 | 32.61 | 32.71 | 32.01 | 32.03 | 8,524,605 | -0.29(-0.90%) |
May 07, 2021 | 31.79 | 32.34 | 31.63 | 32.32 | 7,480,268 | +0.54(+1.69%) |
May 06, 2021 | 31.27 | 31.80 | 31.07 | 31.78 | 6,145,777 | +0.48(+1.54%) |
May 05, 2021 | 31.17 | 31.52 | 30.78 | 31.30 | 6,052,579 | +0.45(+1.44%) |
May 04, 2021 | 31.12 | 31.24 | 30.56 | 30.86 | 9,777,669 | -0.47(-1.51%) |
May 03, 2021 | 31.19 | 31.47 | 30.99 | 31.33 | 6,862,074 | +0.34(+1.08%) |
Apr 30, 2021 | 31.41 | 31.45 | 30.81 | 30.99 | 9,693,730 | -0.54(-1.70%) |
Apr 29, 2021 | 31.46 | 31.68 | 31.08 | 31.53 | 8,291,135 | +0.35(+1.11%) |
Apr 28, 2021 | 31.28 | 31.34 | 30.96 | 31.18 | 6,873,866 | -0.10(-0.32%) |
Apr 27, 2021 | 31.24 | 31.52 | 31.15 | 31.28 | 7,239,878 | +0.09(+0.29%) |
Apr 26, 2021 | 31.35 | 31.66 | 31.11 | 31.19 | 5,845,091 | -0.08(-0.26%) |
Apr 23, 2021 | 30.77 | 31.45 | 30.66 | 31.27 | 6,816,031 | +0.59(+1.92%) |
Apr 22, 2021 | 30.91 | 31.16 | 30.66 | 30.68 | 8,342,441 | -0.12(-0.38%) |
Apr 21, 2021 | 30.23 | 30.90 | 30.17 | 30.80 | 7,035,060 | +0.48(+1.59%) |
Apr 20, 2021 | 30.77 | 30.92 | 30.21 | 30.32 | 9,046,304 | -0.30(-0.98%) |
Apr 19, 2021 | 30.71 | 30.93 | 30.53 | 30.62 | 8,594,090 | -0.25(-0.82%) |
Apr 16, 2021 | 30.84 | 31.14 | 30.70 | 30.87 | 8,013,908 | +0.33(+1.07%) |
Apr 15, 2021 | 30.43 | 30.72 | 30.25 | 30.55 | 8,147,096 | +0.38(+1.27%) |
Apr 14, 2021 | 29.94 | 30.54 | 29.90 | 30.17 | 8,583,006 | +0.15(+0.48%) |
Apr 13, 2021 | 29.78 | 30.07 | 29.38 | 30.02 | 10,543,222 | +0.27(+0.92%) |
Apr 12, 2021 | 29.97 | 30.15 | 29.58 | 29.75 | 8,652,382 | -0.22(-0.73%) |
Apr 09, 2021 | 29.42 | 29.98 | 29.38 | 29.97 | 7,302,710 | +0.55(+1.85%) |
Apr 08, 2021 | 29.55 | 29.70 | 29.11 | 29.42 | 7,777,322 | +0.09(+0.31%) |
Apr 07, 2021 | 29.26 | 29.68 | 29.21 | 29.33 | 7,524,506 | -0.01(-0.03%) |
Apr 06, 2021 | 29.38 | 29.59 | 29.12 | 29.34 | 9,875,355 | -0.15(-0.52%) |
Apr 05, 2021 | 29.37 | 29.63 | 28.84 | 29.49 | 7,610,737 | +0.37(+1.28%) |
Apr 01, 2021 | 29.15 | 29.20 | 28.72 | 29.12 | 8,658,410 | +0.27(+0.94%) |
Mar 31, 2021 | 28.71 | 29.18 | 28.71 | 28.85 | 9,814,295 | +0.17(+0.60%) |
Mar 30, 2021 | 28.17 | 28.77 | 28.13 | 28.68 | 7,945,750 | +0.45(+1.58%) |
Mar 29, 2021 | 28.70 | 29.02 | 28.18 | 28.23 | 10,633,360 | -0.54(-1.86%) |
Mar 26, 2021 | 27.28 | 28.79 | 27.28 | 28.77 | 14,522,986 | +1.61(+5.92%) |
Mar 25, 2021 | 26.45 | 27.28 | 26.32 | 27.16 | 10,522,898 | +0.47(+1.77%) |
Mar 24, 2021 | 27.01 | 27.49 | 26.68 | 26.69 | 9,986,589 | -0.19(-0.71%) |
Mar 23, 2021 | 27.57 | 27.78 | 26.75 | 26.88 | 11,350,732 | -0.81(-2.92%) |
Mar 22, 2021 | 27.36 | 27.91 | 27.12 | 27.69 | 16,459,184 | +0.35(+1.30%) |
Mar 19, 2021 | 27.29 | 27.55 | 26.97 | 27.33 | 54,820,788 | -0.21(-0.76%) |
Mar 18, 2021 | 27.77 | 28.27 | 27.46 | 27.54 | 12,131,445 | -0.39(-1.40%) |
Mar 17, 2021 | 27.52 | 27.97 | 27.49 | 27.93 | 13,856,315 | +0.28(+1.02%) |
Mar 16, 2021 | 27.99 | 28.15 | 27.61 | 27.65 | 11,671,939 | -0.33(-1.17%) |
Mar 15, 2021 | 27.49 | 27.99 | 27.33 | 27.98 | 14,102,597 | +0.46(+1.68%) |
Mar 12, 2021 | 27.49 | 28.01 | 27.37 | 27.51 | 10,431,672 | -0.05(-0.20%) |
Mar 11, 2021 | 27.59 | 27.69 | 27.23 | 27.57 | 11,138,459 | +0.07(+0.26%) |
Mar 10, 2021 | 27.42 | 27.78 | 27.27 | 27.49 | 13,009,399 | +0.15(+0.53%) |
Mar 09, 2021 | 27.29 | 27.77 | 27.12 | 27.35 | 11,376,210 | +0.12(+0.45%) |
Mar 08, 2021 | 26.73 | 27.70 | 26.69 | 27.23 | 14,558,084 | +0.37(+1.38%) |
Mar 05, 2021 | 25.58 | 26.88 | 25.39 | 26.86 | 15,163,119 | +1.52(+5.99%) |
Mar 04, 2021 | 26.60 | 26.95 | 25.14 | 25.34 | 15,948,385 | -1.58(-5.87%) |
Mar 03, 2021 | 27.03 | 27.34 | 26.65 | 26.92 | 11,142,416 | -0.20(-0.73%) |
Mar 02, 2021 | 26.56 | 27.34 | 26.48 | 27.12 | 12,103,503 | +0.42(+1.56%) |
Mar 01, 2021 | 26.51 | 27.48 | 26.32 | 26.70 | 19,193,318 | +0.55(+2.11%) |
Feb 26, 2021 | 26.70 | 27.31 | 26.03 | 26.15 | 28,886,890 | +0.70(+2.77%) |
Feb 25, 2021 | 25.19 | 27.08 | 24.57 | 25.45 | 20,340,198 | +0.20(+0.79%) |
Feb 24, 2021 | 24.65 | 25.51 | 24.56 | 25.25 | 9,166,565 | +0.53(+2.16%) |
Feb 23, 2021 | 24.28 | 24.76 | 23.91 | 24.72 | 13,120,733 | +0.23(+0.96%) |
Feb 22, 2021 | 24.37 | 24.69 | 24.19 | 24.48 | 10,550,618 | +0.02(+0.07%) |
Feb 19, 2021 | 24.10 | 24.50 | 24.05 | 24.47 | 9,946,616 | +0.62(+2.61%) |
Feb 18, 2021 | 23.55 | 23.88 | 23.44 | 23.84 | 8,136,446 | +0.12(+0.49%) |
Feb 17, 2021 | 24.37 | 24.45 | 23.68 | 23.72 | 10,416,865 | -0.79(-3.24%) |
Feb 16, 2021 | 24.85 | 24.99 | 24.37 | 24.52 | 7,067,938 | -0.30(-1.20%) |
Feb 12, 2021 | 24.72 | 24.83 | 24.58 | 24.82 | 4,365,677 | +0.10(+0.40%) |
Feb 11, 2021 | 24.65 | 24.81 | 24.31 | 24.72 | 6,940,448 | +0.21(+0.85%) |
Feb 10, 2021 | 24.56 | 24.85 | 24.32 | 24.51 | 6,942,527 | +0.05(+0.22%) |
Feb 09, 2021 | 24.67 | 24.87 | 24.46 | 24.46 | 7,826,492 | -0.19(-0.77%) |
Feb 08, 2021 | 23.81 | 24.70 | 23.75 | 24.65 | 9,330,857 | +1.04(+4.40%) |
Feb 05, 2021 | 23.47 | 24.00 | 23.43 | 23.61 | 8,050,228 | +0.18(+0.77%) |
Feb 04, 2021 | 22.76 | 23.44 | 22.67 | 23.43 | 7,713,322 | +0.65(+2.85%) |
Feb 03, 2021 | 22.44 | 22.88 | 22.36 | 22.78 | 6,979,088 | +0.31(+1.37%) |
Feb 02, 2021 | 22.37 | 22.57 | 22.27 | 22.47 | 6,593,053 | +0.37(+1.67%) |
Feb 01, 2021 | 22.10 | 22.19 | 21.76 | 22.10 | 10,359,699 | +0.13(+0.58%) |
Jan 29, 2021 | 22.35 | 22.56 | 21.73 | 21.97 | 16,246,563 | -0.48(-2.13%) |
Jan 28, 2021 | 22.55 | 22.89 | 22.43 | 22.45 | 10,293,772 | +0.02(+0.08%) |
Jan 27, 2021 | 21.90 | 22.79 | 21.81 | 22.43 | 14,342,554 | +0.21(+0.93%) |
Jan 26, 2021 | 22.74 | 22.89 | 22.02 | 22.23 | 12,789,377 | -0.36(-1.60%) |
Jan 25, 2021 | 22.77 | 22.81 | 22.04 | 22.59 | 11,025,122 | -0.23(-0.99%) |
Jan 22, 2021 | 22.67 | 22.89 | 22.54 | 22.81 | 7,404,327 | -0.08(-0.35%) |
Jan 21, 2021 | 22.94 | 22.97 | 22.55 | 22.89 | 7,931,030 | +0.14(+0.63%) |
Jan 20, 2021 | 22.77 | 22.86 | 22.62 | 22.75 | 6,945,605 | +0.05(+0.24%) |
Jan 19, 2021 | 22.86 | 22.91 | 22.56 | 22.70 | 7,525,956 | -0.03(-0.12%) |
Jan 15, 2021 | 22.98 | 23.08 | 22.56 | 22.72 | 9,265,489 | -0.41(-1.76%) |
Jan 14, 2021 | 23.09 | 23.41 | 23.07 | 23.13 | 9,182,596 | -0.08(-0.35%) |
Jan 13, 2021 | 23.46 | 23.51 | 23.20 | 23.21 | 7,307,069 | -0.18(-0.77%) |
Jan 12, 2021 | 23.32 | 23.61 | 23.25 | 23.39 | 8,064,883 | +0.12(+0.50%) |
Jan 11, 2021 | 23.02 | 23.40 | 22.88 | 23.27 | 9,866,289 | +0.23(+0.98%) |
Jan 08, 2021 | 23.19 | 23.42 | 22.92 | 23.05 | 8,323,388 | -0.20(-0.85%) |
Jan 07, 2021 | 22.81 | 23.29 | 22.62 | 23.25 | 10,288,728 | +0.71(+3.17%) |
Jan 06, 2021 | 22.23 | 22.91 | 22.23 | 22.53 | 9,384,247 | +0.45(+2.04%) |
Jan 05, 2021 | 21.74 | 22.32 | 21.74 | 22.08 | 8,702,706 | +0.32(+1.45%) |
Jan 04, 2021 | 22.30 | 22.52 | 21.53 | 21.77 | 8,907,018 | -0.43(-1.95%) |
Dec 31, 2020 | 22.20 | 22.20 | 22.20 | 8,370,091 | +0.24(+1.11%) | |
Dec 30, 2020 | 21.85 | 22.28 | 21.85 | 21.96 | 8,370,091 | +0.24(+1.12%) |
Dec 29, 2020 | 21.91 | 22.05 | 21.64 | 21.71 | 6,458,455 | -0.20(-0.91%) |
Dec 28, 2020 | 21.95 | 22.24 | 21.89 | 21.91 | 6,195,280 | +0.01(+0.04%) |
Dec 24, 2020 | 21.96 | 22.07 | 21.81 | 21.90 | 2,558,460 | +0.05(+0.21%) |
Dec 23, 2020 | 21.81 | 22.08 | 21.80 | 21.86 | 5,027,335 | +0.05(+0.21%) |
Dec 22, 2020 | 21.75 | 21.99 | 21.72 | 21.81 | 7,920,325 | +0.14(+0.67%) |
Dec 21, 2020 | 21.69 | 21.85 | 21.41 | 21.67 | 11,507,501 | -0.42(-1.88%) |
Dec 18, 2020 | 21.76 | 22.14 | 21.72 | 22.08 | 19,881,046 | +0.22(+0.99%) |
Dec 17, 2020 | 21.83 | 21.93 | 21.63 | 21.87 | 12,089,282 | +0.22(+1.00%) |
Dec 16, 2020 | 21.73 | 21.94 | 21.52 | 21.65 | 12,355,403 | +0.24(+1.14%) |
Dec 15, 2020 | 21.22 | 21.47 | 21.17 | 21.40 | 7,724,696 | +0.45(+2.15%) |
Dec 14, 2020 | 20.87 | 21.23 | 20.87 | 20.95 | 7,213,638 | +0.09(+0.43%) |
Dec 11, 2020 | 20.77 | 21.08 | 20.68 | 20.86 | 8,550,135 | -0.05(-0.26%) |
Dec 10, 2020 | 20.66 | 21.16 | 20.63 | 20.92 | 11,525,620 | -0.02(-0.09%) |
Dec 09, 2020 | 20.90 | 21.48 | 20.89 | 20.94 | 11,674,883 | -0.30(-1.40%) |
Dec 08, 2020 | 21.06 | 21.45 | 21.03 | 21.23 | 8,793,393 | +0.03(+0.14%) |
Dec 07, 2020 | 21.10 | 21.39 | 20.92 | 21.20 | 9,359,468 | -0.09(-0.42%) |
Dec 04, 2020 | 20.96 | 21.38 | 20.82 | 21.29 | 9,739,540 | +0.48(+2.32%) |
Dec 03, 2020 | 20.41 | 20.98 | 20.38 | 20.81 | 9,748,907 | +0.38(+1.84%) |
Dec 02, 2020 | 20.01 | 20.58 | 19.92 | 20.43 | 9,727,698 | +0.39(+1.97%) |
Dec 01, 2020 | 19.95 | 20.23 | 19.77 | 20.04 | 12,915,848 | +0.40(+2.05%) |
Nov 30, 2020 | 19.78 | 19.95 | 19.52 | 19.64 | 16,519,472 | -0.30(-1.53%) |
Nov 27, 2020 | 19.74 | 20.04 | 19.72 | 19.94 | 7,471,902 | +0.02(+0.09%) |
Nov 25, 2020 | 20.49 | 20.91 | 19.57 | 19.92 | 20,954,430 | +0.45(+2.30%) |
Nov 24, 2020 | 19.09 | 19.64 | 19.04 | 19.47 | 19,509,502 | +0.50(+2.64%) |
Nov 23, 2020 | 18.53 | 19.04 | 18.43 | 18.97 | 9,935,053 | +0.66(+3.62%) |
Nov 20, 2020 | 18.37 | 18.52 | 18.20 | 18.31 | 8,103,700 | -0.04(-0.24%) |
Nov 19, 2020 | 18.23 | 18.43 | 18.02 | 18.36 | 6,401,260 | +0.04(+0.24%) |
Nov 18, 2020 | 18.45 | 18.76 | 18.30 | 18.31 | 10,174,786 | -0.04(-0.24%) |
Nov 17, 2020 | 17.93 | 18.71 | 17.77 | 18.36 | 13,760,639 | +0.18(+0.99%) |
Nov 16, 2020 | 17.81 | 18.26 | 17.67 | 18.18 | 12,441,784 | +0.62(+3.52%) |
Nov 13, 2020 | 17.07 | 17.60 | 17.04 | 17.56 | 7,289,968 | +0.61(+3.59%) |
Nov 12, 2020 | 17.20 | 17.33 | 16.73 | 16.95 | 9,914,724 | -0.42(-2.42%) |
Nov 11, 2020 | 17.84 | 17.86 | 17.19 | 17.37 | 10,874,041 | -0.42(-2.37%) |
Nov 10, 2020 | 17.70 | 17.98 | 17.60 | 17.79 | 12,539,026 | +0.13(+0.71%) |
Nov 09, 2020 | 18.00 | 18.44 | 17.59 | 17.67 | 15,576,388 | +0.43(+2.49%) |
Nov 06, 2020 | 17.10 | 17.32 | 16.99 | 17.24 | 7,277,013 | +0.11(+0.63%) |
Nov 05, 2020 | 16.65 | 17.18 | 16.65 | 17.13 | 9,969,163 | +0.76(+4.65%) |
Nov 04, 2020 | 16.69 | 16.72 | 16.34 | 16.37 | 9,507,266 | -0.30(-1.83%) |
Nov 03, 2020 | 16.73 | 16.82 | 16.62 | 16.67 | 7,077,865 | +0.19(+1.14%) |
Nov 02, 2020 | 16.28 | 16.56 | 16.13 | 16.48 | 8,374,205 | +0.40(+2.51%) |
Oct 30, 2020 | 15.79 | 16.09 | 15.69 | 16.08 | 8,804,854 | +0.16(+1.01%) |
Oct 29, 2020 | 15.47 | 16.04 | 15.45 | 15.92 | 8,624,038 | +0.38(+2.48%) |
Oct 28, 2020 | 15.62 | 15.89 | 15.49 | 15.53 | 13,652,168 | -0.56(-3.50%) |
Oct 27, 2020 | 16.37 | 16.46 | 16.08 | 16.10 | 9,947,494 | -0.24(-1.48%) |
Oct 26, 2020 | 16.90 | 17.01 | 16.18 | 16.34 | 13,848,590 | -0.78(-4.55%) |
Oct 23, 2020 | 17.28 | 17.42 | 17.07 | 17.12 | 6,960,611 | -0.21(-1.19%) |
Oct 22, 2020 | 17.16 | 17.41 | 16.99 | 17.33 | 6,868,000 | +0.12(+0.68%) |
Oct 21, 2020 | 17.29 | 17.43 | 17.20 | 17.21 | 6,496,613 | -0.13(-0.77%) |
Oct 20, 2020 | 17.47 | 17.69 | 17.33 | 17.34 | 6,860,288 | +0.01(+0.05%) |
Oct 19, 2020 | 17.61 | 17.70 | 17.29 | 17.33 | 5,593,868 | -0.21(-1.22%) |
Oct 16, 2020 | 17.57 | 17.75 | 17.54 | 17.55 | 8,274,912 | +0.04(+0.20%) |
Oct 15, 2020 | 17.25 | 17.53 | 17.11 | 17.51 | 8,597,262 | +0.05(+0.31%) |
Oct 14, 2020 | 17.62 | 17.84 | 17.43 | 17.46 | 6,738,414 | -0.16(-0.91%) |
Oct 13, 2020 | 17.87 | 17.88 | 17.50 | 17.62 | 7,942,543 | -0.13(-0.76%) |
Oct 12, 2020 | 17.52 | 17.77 | 17.31 | 17.76 | 8,745,652 | +0.41(+2.37%) |
Oct 09, 2020 | 17.56 | 17.62 | 17.23 | 17.34 | 9,131,196 | -0.03(-0.15%) |
Oct 08, 2020 | 17.33 | 17.47 | 17.25 | 17.37 | 9,374,191 | +0.15(+0.88%) |
Oct 07, 2020 | 17.16 | 17.29 | 17.05 | 17.22 | 13,234,652 | +0.24(+1.42%) |
Oct 06, 2020 | 17.46 | 17.55 | 16.96 | 16.98 | 13,288,431 | -0.31(-1.81%) |
Oct 05, 2020 | 17.30 | 17.54 | 17.10 | 17.29 | 10,465,853 | +0.20(+1.15%) |
Oct 02, 2020 | 16.59 | 17.29 | 16.56 | 17.09 | 9,371,652 | +0.08(+0.47%) |
Oct 01, 2020 | 17.10 | 17.26 | 16.95 | 17.01 | 11,876,694 | +0.01(+0.05%) |
Sep 30, 2020 | 16.90 | 17.30 | 16.87 | 17.00 | 13,318,814 | +0.06(+0.37%) |
Sep 29, 2020 | 16.88 | 17.15 | 16.86 | 16.94 | 9,170,807 | +0.05(+0.32%) |
Sep 28, 2020 | 16.65 | 16.96 | 16.62 | 16.89 | 12,924,277 | +0.50(+3.06%) |
Sep 25, 2020 | 16.12 | 16.53 | 16.09 | 16.39 | 8,755,043 | +0.13(+0.83%) |
Sep 24, 2020 | 16.14 | 16.49 | 15.96 | 16.25 | 9,996,380 | -0.15(-0.93%) |
Sep 23, 2020 | 16.75 | 16.97 | 16.35 | 16.40 | 10,881,845 | -0.11(-0.65%) |
Sep 22, 2020 | 16.49 | 16.65 | 16.36 | 16.51 | 9,121,094 | +0.09(+0.55%) |
Sep 21, 2020 | 16.58 | 16.64 | 16.20 | 16.42 | 12,699,312 | -0.55(-3.22%) |
Sep 18, 2020 | 17.09 | 17.24 | 16.90 | 16.97 | 24,268,550 | -0.17(-0.99%) |
Sep 17, 2020 | 17.14 | 17.25 | 16.91 | 17.14 | 9,419,558 | -0.24(-1.39%) |
Sep 16, 2020 | 17.40 | 17.68 | 17.34 | 17.38 | 10,835,125 | +0.13(+0.78%) |
Sep 15, 2020 | 17.40 | 17.69 | 17.23 | 17.25 | 9,752,901 | -0.06(-0.36%) |
Sep 14, 2020 | 17.46 | 17.58 | 17.26 | 17.31 | 14,159,476 | +0.04(+0.21%) |
Sep 11, 2020 | 17.18 | 17.43 | 17.04 | 17.27 | 11,419,272 | +0.25(+1.47%) |
Sep 10, 2020 | 17.71 | 17.76 | 16.99 | 17.02 | 11,624,834 | -0.62(-3.50%) |
Sep 09, 2020 | 17.47 | 17.76 | 17.42 | 17.64 | 11,283,844 | +0.22(+1.29%) |
Sep 08, 2020 | 16.85 | 17.89 | 16.77 | 17.42 | 19,638,864 | +0.35(+2.08%) |
Sep 04, 2020 | 17.08 | 17.30 | 16.79 | 17.06 | 11,654,158 | -0.06(-0.36%) |
Sep 03, 2020 | 17.45 | 17.79 | 16.95 | 17.12 | 14,158,565 | -0.48(-2.72%) |
Sep 02, 2020 | 17.19 | 17.65 | 17.15 | 17.60 | 11,638,961 | +0.51(+3.01%) |