Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.42 | 42.64 | 40.99 | 41.10 | 821,775 | -0.48(-1.16%) |
Jul 29, 2021 | 42.23 | 42.96 | 41.24 | 41.58 | 743,924 | -0.19(-0.45%) |
Jul 28, 2021 | 44.22 | 44.22 | 41.54 | 41.77 | 720,533 | -0.87(-2.04%) |
Jul 27, 2021 | 42.62 | 42.89 | 42.06 | 42.64 | 680,968 | -0.11(-0.27%) |
Jul 26, 2021 | 42.96 | 43.59 | 42.16 | 42.76 | 796,520 | -0.25(-0.59%) |
Jul 23, 2021 | 43.22 | 43.61 | 42.65 | 43.01 | 392,258 | -0.03(-0.08%) |
Jul 22, 2021 | 43.46 | 43.74 | 42.46 | 43.04 | 438,712 | -0.81(-1.85%) |
Jul 21, 2021 | 43.84 | 44.72 | 43.65 | 43.85 | 1,304,812 | +0.34(+0.78%) |
Jul 20, 2021 | 41.05 | 43.90 | 40.67 | 43.51 | 1,232,953 | +3.14(+7.77%) |
Jul 19, 2021 | 42.15 | 42.69 | 39.90 | 40.37 | 1,459,569 | -3.12(-7.18%) |
Jul 16, 2021 | 44.19 | 44.67 | 43.43 | 43.50 | 991,466 | -0.32(-0.72%) |
Jul 15, 2021 | 44.64 | 45.28 | 43.37 | 43.81 | 1,124,590 | -1.18(-2.62%) |
Jul 14, 2021 | 43.36 | 45.17 | 43.17 | 44.99 | 1,742,390 | +1.63(+3.77%) |
Jul 13, 2021 | 43.38 | 43.53 | 42.74 | 43.36 | 934,065 | +0.22(+0.51%) |
Jul 12, 2021 | 42.72 | 43.24 | 42.56 | 43.14 | 569,978 | +0.33(+0.78%) |
Jul 09, 2021 | 42.25 | 42.87 | 41.87 | 42.80 | 856,414 | +1.20(+2.87%) |
Jul 08, 2021 | 41.61 | 42.28 | 41.23 | 41.61 | 764,825 | -0.84(-1.97%) |
Jul 07, 2021 | 42.53 | 42.68 | 41.88 | 42.45 | 402,718 | -0.13(-0.31%) |
Jul 06, 2021 | 42.63 | 42.69 | 41.64 | 42.58 | 760,081 | -0.11(-0.27%) |
Jul 02, 2021 | 43.05 | 43.41 | 42.54 | 42.69 | 593,889 | -0.24(-0.55%) |
Jul 01, 2021 | 43.24 | 43.57 | 42.84 | 42.93 | 652,976 | +0.09(+0.21%) |
Jun 30, 2021 | 42.39 | 43.15 | 42.39 | 42.84 | 548,281 | +0.24(+0.55%) |
Jun 29, 2021 | 42.56 | 43.10 | 42.34 | 42.60 | 761,386 | +0.29(+0.69%) |
Jun 28, 2021 | 43.76 | 43.76 | 41.80 | 42.31 | 854,133 | -1.45(-3.31%) |
Jun 25, 2021 | 43.09 | 44.08 | 42.92 | 43.76 | 1,330,551 | +0.61(+1.41%) |
Jun 24, 2021 | 43.17 | 43.28 | 42.48 | 43.15 | 564,028 | +0.05(+0.11%) |
Jun 23, 2021 | 42.29 | 43.35 | 42.18 | 43.10 | 722,888 | +0.79(+1.86%) |
Jun 22, 2021 | 43.08 | 43.08 | 42.08 | 42.31 | 683,970 | -0.94(-2.18%) |
Jun 21, 2021 | 42.20 | 43.37 | 41.92 | 43.25 | 415,553 | +1.41(+3.36%) |
Jun 18, 2021 | 42.85 | 42.93 | 41.80 | 41.84 | 1,037,115 | -1.32(-3.05%) |
Jun 17, 2021 | 43.03 | 43.40 | 42.61 | 43.16 | 627,781 | +0.02(+0.04%) |
Jun 16, 2021 | 43.11 | 43.52 | 42.65 | 43.15 | 378,481 | -0.03(-0.08%) |
Jun 15, 2021 | 43.32 | 43.56 | 42.83 | 43.18 | 455,421 | -0.47(-1.08%) |
Jun 14, 2021 | 43.69 | 43.95 | 43.22 | 43.65 | 478,716 | -0.04(-0.09%) |
Jun 11, 2021 | 43.33 | 43.71 | 42.54 | 43.69 | 513,036 | +0.19(+0.43%) |
Jun 10, 2021 | 43.63 | 44.11 | 43.15 | 43.50 | 720,846 | -0.07(-0.17%) |
Jun 09, 2021 | 44.13 | 44.22 | 43.57 | 43.58 | 824,442 | -0.11(-0.26%) |
Jun 08, 2021 | 43.58 | 44.20 | 43.38 | 43.69 | 642,601 | +0.19(+0.43%) |
Jun 07, 2021 | 42.58 | 43.95 | 42.22 | 43.50 | 932,020 | +1.12(+2.65%) |
Jun 04, 2021 | 43.23 | 43.34 | 42.21 | 42.38 | 520,309 | -0.55(-1.29%) |
Jun 03, 2021 | 44.63 | 44.63 | 42.89 | 42.93 | 1,097,379 | -1.81(-4.05%) |
Jun 02, 2021 | 44.72 | 45.59 | 44.06 | 44.75 | 2,909,025 | +0.04(+0.09%) |
Jun 01, 2021 | 41.41 | 44.72 | 40.90 | 44.71 | 2,063,135 | +4.74(+11.86%) |
May 28, 2021 | 39.83 | 40.17 | 39.47 | 39.97 | 687,508 | +0.45(+1.13%) |
May 27, 2021 | 39.84 | 39.93 | 39.46 | 39.52 | 739,174 | -0.04(-0.10%) |
May 26, 2021 | 39.26 | 39.91 | 39.08 | 39.56 | 860,716 | +0.37(+0.93%) |
May 25, 2021 | 39.19 | 39.95 | 38.84 | 39.19 | 370,378 | +0.21(+0.54%) |
May 24, 2021 | 38.83 | 39.15 | 38.43 | 38.98 | 929,536 | +0.40(+1.03%) |
May 21, 2021 | 39.00 | 39.03 | 38.39 | 38.58 | 303,085 | -0.14(-0.36%) |
May 20, 2021 | 38.22 | 38.83 | 37.68 | 38.72 | 362,339 | +0.57(+1.49%) |
May 19, 2021 | 38.14 | 38.20 | 37.27 | 38.15 | 505,529 | -0.67(-1.74%) |
May 18, 2021 | 38.88 | 39.39 | 38.68 | 38.83 | 871,441 | -0.15(-0.38%) |
May 17, 2021 | 38.94 | 39.39 | 38.60 | 38.97 | 558,580 | -0.01(-0.02%) |
May 14, 2021 | 38.47 | 39.32 | 38.30 | 38.98 | 1,778,920 | +0.68(+1.78%) |
May 13, 2021 | 37.23 | 38.92 | 37.23 | 38.30 | 1,196,331 | +1.40(+3.79%) |
May 12, 2021 | 38.44 | 38.79 | 36.75 | 36.90 | 802,676 | -1.65(-4.28%) |
May 11, 2021 | 37.99 | 38.88 | 37.30 | 38.55 | 671,030 | -0.52(-1.33%) |
May 10, 2021 | 40.49 | 41.04 | 39.05 | 39.07 | 705,685 | -1.18(-2.93%) |
May 07, 2021 | 38.99 | 40.39 | 38.84 | 40.25 | 719,425 | +0.94(+2.40%) |
May 06, 2021 | 38.95 | 39.84 | 38.46 | 39.31 | 869,499 | +0.71(+1.83%) |
May 05, 2021 | 38.97 | 39.02 | 37.85 | 38.60 | 791,553 | -0.54(-1.37%) |
May 04, 2021 | 39.14 | 39.22 | 38.29 | 39.14 | 601,859 | +0.20(+0.52%) |
May 03, 2021 | 39.15 | 39.45 | 38.73 | 38.93 | 707,251 | +0.14(+0.36%) |
Apr 30, 2021 | 39.02 | 39.31 | 38.63 | 38.80 | 682,531 | -0.20(-0.50%) |
Apr 29, 2021 | 39.28 | 39.90 | 38.58 | 38.99 | 982,326 | +0.06(+0.15%) |
Apr 28, 2021 | 39.12 | 39.55 | 38.85 | 38.93 | 793,143 | -0.06(-0.15%) |
Apr 27, 2021 | 39.31 | 39.36 | 38.74 | 38.99 | 817,544 | +0.02(+0.04%) |
Apr 26, 2021 | 39.08 | 39.56 | 38.80 | 38.97 | 1,149,603 | +0.20(+0.52%) |
Apr 23, 2021 | 38.58 | 38.96 | 38.28 | 38.77 | 538,523 | +0.33(+0.87%) |
Apr 22, 2021 | 38.77 | 39.42 | 38.16 | 38.44 | 909,744 | -0.38(-0.98%) |
Apr 21, 2021 | 37.62 | 38.87 | 37.27 | 38.82 | 1,127,907 | +1.02(+2.69%) |
Apr 20, 2021 | 38.57 | 39.10 | 37.34 | 37.80 | 943,861 | -1.00(-2.58%) |
Apr 19, 2021 | 39.01 | 39.11 | 38.57 | 38.80 | 530,659 | -0.20(-0.50%) |
Apr 16, 2021 | 38.91 | 39.21 | 38.59 | 39.00 | 524,380 | +0.09(+0.23%) |
Apr 15, 2021 | 39.04 | 39.45 | 38.59 | 38.91 | 701,923 | +0.27(+0.69%) |
Apr 14, 2021 | 38.88 | 39.36 | 38.41 | 38.64 | 529,260 | -0.39(-1.00%) |
Apr 13, 2021 | 38.17 | 39.19 | 38.15 | 39.03 | 545,687 | +0.34(+0.88%) |
Apr 12, 2021 | 38.91 | 39.19 | 38.12 | 38.69 | 463,489 | -0.16(-0.42%) |
Apr 09, 2021 | 39.28 | 39.28 | 38.66 | 38.85 | 348,890 | -0.45(-1.14%) |
Apr 08, 2021 | 39.65 | 40.40 | 39.19 | 39.30 | 494,419 | -0.69(-1.73%) |
Apr 07, 2021 | 40.15 | 40.86 | 39.45 | 39.99 | 1,032,174 | +0.88(+2.25%) |
Apr 06, 2021 | 38.90 | 39.27 | 38.58 | 39.11 | 567,047 | +0.02(+0.06%) |
Apr 05, 2021 | 39.56 | 39.60 | 38.49 | 39.09 | 681,840 | -0.07(-0.17%) |
Apr 01, 2021 | 38.30 | 39.17 | 37.89 | 39.15 | 579,598 | +1.27(+3.35%) |
Mar 31, 2021 | 38.11 | 38.84 | 37.86 | 37.88 | 679,669 | -0.38(-1.00%) |
Mar 30, 2021 | 37.75 | 38.54 | 37.75 | 38.27 | 341,923 | +0.54(+1.44%) |
Mar 29, 2021 | 38.20 | 38.45 | 36.80 | 37.72 | 482,466 | -0.61(-1.59%) |
Mar 26, 2021 | 38.50 | 38.52 | 37.36 | 38.33 | 336,838 | +0.61(+1.62%) |
Mar 25, 2021 | 35.89 | 38.13 | 35.45 | 37.72 | 777,815 | +1.29(+3.55%) |
Mar 24, 2021 | 36.84 | 37.71 | 36.19 | 36.43 | 726,160 | -0.15(-0.42%) |
Mar 23, 2021 | 37.49 | 38.11 | 36.24 | 36.58 | 914,115 | -1.43(-3.76%) |
Mar 22, 2021 | 39.05 | 39.10 | 37.72 | 38.01 | 682,375 | -0.94(-2.42%) |
Mar 19, 2021 | 39.61 | 39.97 | 38.88 | 38.96 | 1,321,036 | -0.86(-2.16%) |
Mar 18, 2021 | 40.72 | 40.76 | 39.32 | 39.82 | 540,721 | -0.94(-2.31%) |
Mar 17, 2021 | 39.78 | 40.93 | 39.57 | 40.76 | 549,111 | +0.91(+2.29%) |
Mar 16, 2021 | 41.12 | 42.15 | 39.61 | 39.85 | 751,988 | -1.20(-2.93%) |
Mar 15, 2021 | 40.25 | 42.02 | 40.25 | 41.06 | 1,110,994 | +1.26(+3.17%) |
Mar 12, 2021 | 38.93 | 39.83 | 38.76 | 39.80 | 849,413 | +0.68(+1.75%) |
Mar 11, 2021 | 39.52 | 39.65 | 38.41 | 39.11 | 544,501 | +0.18(+0.46%) |
Mar 10, 2021 | 38.68 | 39.95 | 38.56 | 38.93 | 906,173 | +0.00(+0.00%) |
Mar 09, 2021 | 39.47 | 39.68 | 38.00 | 38.93 | 895,680 | -0.33(-0.83%) |
Mar 08, 2021 | 37.45 | 39.48 | 37.19 | 39.26 | 1,069,378 | +2.18(+5.88%) |
Mar 05, 2021 | 36.62 | 37.15 | 34.34 | 37.08 | 807,108 | +0.92(+2.54%) |
Mar 04, 2021 | 38.11 | 38.11 | 35.42 | 36.16 | 1,439,220 | -2.06(-5.38%) |
Mar 03, 2021 | 38.17 | 39.02 | 37.26 | 38.22 | 710,140 | +0.16(+0.43%) |
Mar 02, 2021 | 37.81 | 38.32 | 37.43 | 38.06 | 794,386 | -0.20(-0.53%) |
Mar 01, 2021 | 37.63 | 39.21 | 37.49 | 38.26 | 1,289,894 | +1.52(+4.14%) |
Feb 26, 2021 | 36.67 | 37.45 | 35.71 | 36.74 | 1,685,422 | +0.38(+1.05%) |
Feb 25, 2021 | 39.79 | 40.47 | 35.93 | 36.36 | 2,620,970 | -2.83(-7.22%) |
Feb 24, 2021 | 38.14 | 39.57 | 37.67 | 39.19 | 1,578,350 | +1.37(+3.61%) |
Feb 23, 2021 | 36.02 | 38.07 | 34.66 | 37.82 | 1,406,183 | +1.68(+4.66%) |
Feb 22, 2021 | 35.29 | 37.13 | 35.29 | 36.14 | 2,917,924 | +0.95(+2.70%) |
Feb 19, 2021 | 34.33 | 35.41 | 34.20 | 35.19 | 1,006,334 | +1.08(+3.17%) |
Feb 18, 2021 | 34.31 | 34.93 | 33.88 | 34.10 | 1,225,526 | -0.11(-0.33%) |
Feb 17, 2021 | 34.37 | 34.40 | 33.56 | 34.22 | 872,419 | -0.33(-0.96%) |
Feb 16, 2021 | 33.70 | 34.57 | 33.33 | 34.55 | 821,216 | +1.02(+3.06%) |
Feb 12, 2021 | 32.93 | 33.66 | 32.69 | 33.53 | 399,680 | +0.41(+1.23%) |
Feb 11, 2021 | 33.65 | 34.26 | 32.77 | 33.12 | 1,037,856 | -0.41(-1.24%) |
Feb 10, 2021 | 33.44 | 34.10 | 33.31 | 33.53 | 1,005,347 | +0.20(+0.59%) |
Feb 09, 2021 | 33.00 | 33.68 | 32.64 | 33.34 | 846,018 | +0.33(+1.01%) |
Feb 08, 2021 | 32.19 | 33.01 | 31.63 | 33.01 | 690,393 | +1.13(+3.55%) |
Feb 05, 2021 | 31.99 | 32.47 | 31.42 | 31.88 | 611,449 | +0.33(+1.06%) |
Feb 04, 2021 | 31.79 | 32.44 | 31.40 | 31.54 | 921,144 | -0.23(-0.72%) |
Feb 03, 2021 | 30.47 | 31.84 | 30.03 | 31.77 | 1,084,699 | +1.26(+4.13%) |
Feb 02, 2021 | 31.63 | 31.63 | 29.75 | 30.51 | 1,414,816 | -0.78(-2.49%) |
Feb 01, 2021 | 32.31 | 32.53 | 30.42 | 31.29 | 1,261,526 | -0.94(-2.93%) |
Jan 29, 2021 | 33.89 | 34.53 | 31.49 | 32.23 | 2,637,523 | -1.59(-4.71%) |
Jan 28, 2021 | 34.38 | 34.88 | 33.39 | 33.83 | 2,305,789 | -0.24(-0.69%) |
Jan 27, 2021 | 35.18 | 40.05 | 33.79 | 34.06 | 6,351,625 | +1.65(+5.09%) |
Jan 26, 2021 | 32.66 | 33.14 | 31.63 | 32.41 | 1,450,142 | -0.11(-0.33%) |
Jan 25, 2021 | 31.62 | 35.36 | 31.11 | 32.52 | 3,610,335 | +2.20(+7.24%) |
Jan 22, 2021 | 28.19 | 30.44 | 27.85 | 30.32 | 1,404,539 | +1.53(+5.31%) |
Jan 21, 2021 | 29.68 | 29.76 | 28.33 | 28.79 | 1,156,006 | -1.08(-3.62%) |
Jan 20, 2021 | 30.63 | 31.97 | 29.77 | 29.88 | 1,562,159 | -0.76(-2.47%) |
Jan 19, 2021 | 30.38 | 30.73 | 29.87 | 30.63 | 1,206,924 | +0.55(+1.84%) |
Jan 15, 2021 | 30.07 | 30.68 | 29.59 | 30.08 | 1,312,182 | -0.35(-1.15%) |
Jan 14, 2021 | 27.69 | 30.79 | 27.65 | 30.43 | 1,876,313 | +2.53(+9.06%) |
Jan 13, 2021 | 27.08 | 27.97 | 26.85 | 27.90 | 959,387 | +0.72(+2.63%) |
Jan 12, 2021 | 27.06 | 27.26 | 26.62 | 27.18 | 739,224 | +0.19(+0.69%) |
Jan 11, 2021 | 26.66 | 27.51 | 26.48 | 27.00 | 808,186 | -0.31(-1.13%) |
Jan 08, 2021 | 26.80 | 27.79 | 26.71 | 27.31 | 1,150,711 | +0.61(+2.28%) |
Jan 07, 2021 | 26.28 | 26.87 | 26.28 | 26.70 | 1,145,956 | +0.27(+1.02%) |
Jan 06, 2021 | 25.64 | 26.84 | 25.48 | 26.43 | 1,251,468 | +1.07(+4.20%) |
Jan 05, 2021 | 25.21 | 25.83 | 25.20 | 25.36 | 599,089 | +0.21(+0.84%) |
Jan 04, 2021 | 26.71 | 26.83 | 25.09 | 25.15 | 1,237,985 | -1.28(-4.83%) |
Dec 31, 2020 | 26.43 | 26.43 | 26.43 | 868,908 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.45 | 26.16 | 25.36 | 26.07 | 868,908 | +0.63(+2.49%) |
Dec 29, 2020 | 25.94 | 26.21 | 25.04 | 25.44 | 1,256,948 | -0.47(-1.82%) |
Dec 28, 2020 | 26.28 | 26.48 | 25.77 | 25.91 | 872,068 | -0.30(-1.15%) |
Dec 24, 2020 | 25.91 | 26.25 | 25.44 | 26.21 | 303,511 | +0.30(+1.16%) |
Dec 23, 2020 | 25.31 | 26.10 | 25.31 | 25.91 | 765,939 | +0.79(+3.14%) |
Dec 22, 2020 | 25.41 | 25.54 | 24.76 | 25.12 | 787,497 | -0.01(-0.03%) |
Dec 21, 2020 | 24.72 | 25.70 | 24.22 | 25.13 | 1,205,166 | -1.03(-3.95%) |
Dec 18, 2020 | 27.05 | 27.19 | 25.69 | 26.16 | 1,883,049 | -0.95(-3.51%) |
Dec 17, 2020 | 27.39 | 27.63 | 26.54 | 27.11 | 981,490 | -0.24(-0.89%) |
Dec 16, 2020 | 26.76 | 27.85 | 26.66 | 27.35 | 1,303,325 | +0.90(+3.41%) |
Dec 15, 2020 | 25.57 | 26.47 | 24.91 | 26.45 | 1,341,888 | +1.03(+4.06%) |
Dec 14, 2020 | 26.98 | 27.35 | 25.16 | 25.42 | 1,960,054 | -1.25(-4.70%) |
Dec 11, 2020 | 27.45 | 27.87 | 26.37 | 26.67 | 1,051,098 | -0.85(-3.07%) |
Dec 10, 2020 | 27.57 | 28.05 | 27.20 | 27.52 | 1,160,053 | -0.68(-2.42%) |
Dec 09, 2020 | 28.21 | 28.47 | 27.40 | 28.20 | 1,306,276 | +0.59(+2.15%) |
Dec 08, 2020 | 25.46 | 27.79 | 25.34 | 27.61 | 1,532,400 | +1.86(+7.23%) |
Dec 07, 2020 | 27.13 | 27.14 | 25.52 | 25.74 | 2,054,338 | -1.49(-5.46%) |
Dec 04, 2020 | 28.96 | 29.51 | 26.92 | 27.23 | 2,568,655 | -1.09(-3.85%) |
Dec 03, 2020 | 30.57 | 31.89 | 28.14 | 28.32 | 2,984,009 | -2.07(-6.82%) |
Dec 02, 2020 | 29.98 | 30.80 | 29.51 | 30.40 | 826,325 | +0.02(+0.05%) |
Dec 01, 2020 | 30.37 | 30.85 | 29.92 | 30.38 | 897,489 | +1.09(+3.72%) |
Nov 30, 2020 | 30.97 | 31.22 | 29.21 | 29.29 | 1,401,138 | -1.61(-5.21%) |
Nov 27, 2020 | 31.31 | 32.08 | 30.62 | 30.90 | 507,286 | -0.41(-1.30%) |
Nov 25, 2020 | 32.01 | 32.01 | 30.55 | 31.31 | 1,359,282 | -1.61(-4.89%) |
Nov 24, 2020 | 31.62 | 34.21 | 31.50 | 32.92 | 2,829,011 | +2.26(+7.37%) |
Nov 23, 2020 | 27.00 | 30.77 | 26.96 | 30.66 | 2,498,590 | +4.26(+16.14%) |
Nov 20, 2020 | 25.89 | 26.44 | 25.64 | 26.39 | 1,081,105 | +0.50(+1.95%) |
Nov 19, 2020 | 25.73 | 26.31 | 25.24 | 25.89 | 1,309,321 | +0.03(+0.13%) |
Nov 18, 2020 | 25.61 | 26.88 | 25.37 | 25.86 | 1,442,157 | +0.28(+1.11%) |
Nov 17, 2020 | 24.85 | 26.14 | 24.61 | 25.57 | 1,189,747 | +0.15(+0.58%) |
Nov 16, 2020 | 26.71 | 27.16 | 25.01 | 25.43 | 1,850,235 | +0.74(+3.00%) |
Nov 13, 2020 | 22.93 | 24.84 | 22.89 | 24.69 | 1,168,912 | +2.00(+8.82%) |
Nov 12, 2020 | 22.92 | 22.95 | 21.96 | 22.69 | 1,663,711 | -0.63(-2.72%) |
Nov 11, 2020 | 26.09 | 26.09 | 23.17 | 23.32 | 2,214,517 | -2.85(-10.90%) |
Nov 10, 2020 | 27.07 | 27.47 | 25.89 | 26.18 | 2,061,522 | -0.73(-2.72%) |
Nov 09, 2020 | 24.17 | 27.35 | 24.07 | 26.91 | 4,985,368 | +7.95(+41.96%) |
Nov 06, 2020 | 20.09 | 20.09 | 18.50 | 18.95 | 1,285,126 | -1.10(-5.47%) |
Nov 05, 2020 | 19.17 | 20.22 | 19.15 | 20.05 | 1,335,695 | +0.70(+3.61%) |
Nov 04, 2020 | 20.13 | 20.13 | 19.02 | 19.35 | 1,518,882 | -1.13(-5.52%) |
Nov 03, 2020 | 20.30 | 20.71 | 19.99 | 20.48 | 1,232,391 | +0.59(+2.98%) |
Nov 02, 2020 | 19.50 | 19.91 | 19.21 | 19.89 | 1,003,873 | +0.50(+2.60%) |
Oct 30, 2020 | 19.52 | 19.73 | 18.95 | 19.39 | 1,007,809 | -0.24(-1.24%) |
Oct 29, 2020 | 18.80 | 19.97 | 18.59 | 19.63 | 1,547,274 | +0.68(+3.60%) |
Oct 28, 2020 | 19.07 | 19.37 | 18.75 | 18.95 | 1,249,816 | -0.88(-4.43%) |
Oct 27, 2020 | 19.88 | 20.45 | 19.80 | 19.82 | 1,242,107 | -0.29(-1.45%) |
Oct 26, 2020 | 20.72 | 20.78 | 19.69 | 20.12 | 1,185,784 | -0.90(-4.29%) |
Oct 23, 2020 | 20.40 | 21.08 | 20.06 | 21.02 | 1,441,186 | +0.84(+4.15%) |
Oct 22, 2020 | 19.18 | 20.26 | 19.13 | 20.18 | 1,484,205 | +0.85(+4.37%) |
Oct 21, 2020 | 18.64 | 19.41 | 18.28 | 19.34 | 1,725,487 | +0.63(+3.39%) |
Oct 20, 2020 | 17.79 | 18.86 | 17.79 | 18.70 | 1,613,274 | +0.91(+5.12%) |
Oct 19, 2020 | 17.78 | 18.02 | 17.39 | 17.79 | 1,504,769 | +0.27(+1.53%) |
Oct 16, 2020 | 17.81 | 17.96 | 17.34 | 17.52 | 1,249,094 | -0.37(-2.05%) |
Oct 15, 2020 | 17.38 | 18.11 | 17.29 | 17.89 | 1,321,360 | +0.19(+1.06%) |
Oct 14, 2020 | 17.19 | 18.18 | 16.77 | 17.70 | 2,268,537 | -0.53(-2.90%) |
Oct 13, 2020 | 19.36 | 19.47 | 18.13 | 18.23 | 2,381,738 | -1.89(-9.38%) |
Oct 12, 2020 | 20.17 | 20.26 | 19.52 | 20.12 | 1,087,969 | -0.02(-0.08%) |
Oct 09, 2020 | 20.74 | 20.77 | 19.87 | 20.13 | 1,152,801 | -0.46(-2.25%) |
Oct 08, 2020 | 20.13 | 20.64 | 20.01 | 20.60 | 932,904 | +0.76(+3.85%) |
Oct 07, 2020 | 19.93 | 20.39 | 19.63 | 19.83 | 1,386,032 | +0.00(+0.00%) |
Oct 06, 2020 | 20.59 | 20.72 | 19.72 | 19.83 | 2,106,394 | -0.82(-3.98%) |
Oct 05, 2020 | 22.26 | 22.35 | 20.57 | 20.65 | 3,238,106 | -2.63(-11.28%) |
Oct 02, 2020 | 21.69 | 23.33 | 21.69 | 23.28 | 1,793,766 | +0.60(+2.65%) |
Oct 01, 2020 | 22.42 | 22.82 | 22.17 | 22.68 | 1,029,143 | +0.32(+1.42%) |
Sep 30, 2020 | 22.60 | 23.10 | 22.07 | 22.36 | 1,033,842 | -0.03(-0.15%) |
Sep 29, 2020 | 22.77 | 22.80 | 21.93 | 22.39 | 577,403 | -0.52(-2.27%) |
Sep 28, 2020 | 22.42 | 23.27 | 22.36 | 22.91 | 733,377 | +1.16(+5.35%) |
Sep 25, 2020 | 21.58 | 22.10 | 21.45 | 21.75 | 854,578 | -0.08(-0.37%) |
Sep 24, 2020 | 21.67 | 22.58 | 21.15 | 21.83 | 1,219,970 | +0.19(+0.86%) |
Sep 23, 2020 | 22.61 | 23.11 | 21.58 | 21.65 | 1,418,211 | -0.94(-4.18%) |
Sep 22, 2020 | 22.46 | 23.26 | 22.39 | 22.59 | 1,539,064 | +0.18(+0.80%) |
Sep 21, 2020 | 23.50 | 23.50 | 22.39 | 22.41 | 3,013,851 | -1.78(-7.36%) |
Sep 18, 2020 | 25.89 | 25.94 | 24.09 | 24.19 | 3,900,882 | -2.02(-7.69%) |
Sep 17, 2020 | 26.49 | 26.75 | 26.07 | 26.21 | 982,599 | -0.73(-2.72%) |
Sep 16, 2020 | 26.39 | 27.17 | 25.87 | 26.94 | 1,313,095 | +0.80(+3.08%) |
Sep 15, 2020 | 25.86 | 26.94 | 25.78 | 26.13 | 992,033 | +0.44(+1.71%) |
Sep 14, 2020 | 26.19 | 26.19 | 25.40 | 25.70 | 1,596,084 | -0.37(-1.40%) |
Sep 11, 2020 | 26.79 | 26.83 | 26.04 | 26.06 | 1,192,277 | -0.55(-2.08%) |
Sep 10, 2020 | 26.82 | 27.22 | 26.59 | 26.61 | 1,079,741 | -0.37(-1.36%) |
Sep 09, 2020 | 27.26 | 27.52 | 26.68 | 26.98 | 860,447 | -0.29(-1.07%) |
Sep 08, 2020 | 27.57 | 27.77 | 26.87 | 27.27 | 694,017 | -0.66(-2.36%) |
Sep 04, 2020 | 27.89 | 28.53 | 27.23 | 27.93 | 742,053 | -0.06(-0.20%) |
Sep 03, 2020 | 27.65 | 28.64 | 27.30 | 27.99 | 1,102,133 | +0.54(+1.96%) |
Sep 02, 2020 | 25.94 | 27.58 | 25.63 | 27.45 | 1,136,263 | +1.45(+5.57%) |
Sep 01, 2020 | 25.62 | 26.71 | 25.42 | 26.00 | 679,003 | -0.27(-1.02%) |
Aug 31, 2020 | 27.04 | 27.14 | 25.91 | 26.27 | 1,287,357 | -0.68(-2.53%) |
Aug 28, 2020 | 26.52 | 26.96 | 26.15 | 26.96 | 883,478 | +0.49(+1.84%) |
Aug 27, 2020 | 25.50 | 26.67 | 25.48 | 26.47 | 1,224,958 | +1.16(+4.60%) |
Aug 26, 2020 | 25.35 | 25.41 | 24.66 | 25.31 | 913,685 | -0.15(-0.61%) |
Aug 25, 2020 | 25.96 | 26.22 | 24.95 | 25.46 | 956,566 | -0.45(-1.73%) |
Aug 24, 2020 | 24.15 | 26.05 | 23.83 | 25.91 | 1,410,513 | +2.02(+8.48%) |
Aug 21, 2020 | 24.83 | 24.94 | 23.41 | 23.88 | 1,575,110 | -1.11(-4.43%) |
Aug 20, 2020 | 24.67 | 25.53 | 24.51 | 24.99 | 919,191 | +0.09(+0.36%) |
Aug 19, 2020 | 25.59 | 25.87 | 24.81 | 24.90 | 860,647 | -0.84(-3.25%) |
Aug 18, 2020 | 26.68 | 26.68 | 25.65 | 25.74 | 1,081,362 | -0.92(-3.45%) |
Aug 17, 2020 | 26.59 | 26.67 | 25.97 | 26.66 | 746,126 | +0.11(+0.40%) |
Aug 14, 2020 | 26.41 | 27.12 | 25.81 | 26.55 | 840,067 | -0.16(-0.61%) |
Aug 13, 2020 | 26.63 | 27.54 | 26.44 | 26.71 | 979,474 | -0.19(-0.70%) |
Aug 12, 2020 | 27.44 | 27.66 | 26.17 | 26.90 | 908,702 | -0.42(-1.55%) |
Aug 11, 2020 | 27.51 | 28.18 | 27.19 | 27.32 | 1,297,117 | +0.37(+1.36%) |
Aug 10, 2020 | 26.25 | 27.30 | 26.25 | 26.96 | 1,182,316 | +0.80(+3.08%) |
Aug 07, 2020 | 24.44 | 26.35 | 24.19 | 26.15 | 1,661,933 | +1.68(+6.88%) |
Aug 06, 2020 | 23.87 | 25.06 | 23.67 | 24.47 | 1,514,516 | +0.48(+2.00%) |
Aug 05, 2020 | 24.71 | 25.13 | 23.62 | 23.99 | 1,179,908 | -0.59(-2.38%) |
Aug 04, 2020 | 23.09 | 24.78 | 23.06 | 24.57 | 1,226,853 | +1.43(+6.18%) |