Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.59 | 48.05 | 46.53 | 47.41 | 840,022 | +0.40(+0.85%) |
Jul 29, 2021 | 46.30 | 47.97 | 45.65 | 47.01 | 1,022,350 | +1.39(+3.05%) |
Jul 28, 2021 | 47.47 | 49.47 | 45.10 | 45.62 | 1,011,556 | -0.42(-0.91%) |
Jul 27, 2021 | 46.58 | 47.14 | 44.91 | 46.04 | 647,682 | -1.23(-2.60%) |
Jul 26, 2021 | 45.68 | 47.44 | 45.33 | 47.27 | 1,207,164 | +2.27(+5.04%) |
Jul 23, 2021 | 46.21 | 46.34 | 44.82 | 45.00 | 966,826 | -0.99(-2.15%) |
Jul 22, 2021 | 46.35 | 46.76 | 45.40 | 45.99 | 636,880 | -0.96(-2.04%) |
Jul 21, 2021 | 46.23 | 47.45 | 45.79 | 46.95 | 866,469 | +1.31(+2.87%) |
Jul 20, 2021 | 43.71 | 46.21 | 43.42 | 45.64 | 1,112,472 | +2.43(+5.62%) |
Jul 19, 2021 | 45.61 | 45.64 | 41.94 | 43.21 | 2,188,893 | -4.02(-8.51%) |
Jul 16, 2021 | 48.49 | 48.95 | 46.90 | 47.23 | 955,664 | -0.67(-1.40%) |
Jul 15, 2021 | 47.58 | 48.35 | 46.57 | 47.90 | 1,526,919 | +1.21(+2.59%) |
Jul 14, 2021 | 47.64 | 48.47 | 46.54 | 46.69 | 791,375 | -0.54(-1.14%) |
Jul 13, 2021 | 48.72 | 48.88 | 47.13 | 47.23 | 512,792 | -2.06(-4.18%) |
Jul 12, 2021 | 48.75 | 49.59 | 47.90 | 49.29 | 756,622 | -0.25(-0.50%) |
Jul 09, 2021 | 47.57 | 49.86 | 47.31 | 49.54 | 782,481 | +2.56(+5.45%) |
Jul 08, 2021 | 46.00 | 48.75 | 45.46 | 46.98 | 787,951 | -0.37(-0.78%) |
Jul 07, 2021 | 48.56 | 49.49 | 47.00 | 47.35 | 1,109,899 | -1.68(-3.43%) |
Jul 06, 2021 | 51.04 | 51.39 | 48.73 | 49.03 | 648,093 | -2.06(-4.03%) |
Jul 02, 2021 | 51.55 | 51.69 | 50.20 | 51.09 | 390,297 | -0.10(-0.20%) |
Jul 01, 2021 | 50.00 | 51.73 | 49.77 | 51.19 | 836,716 | +1.25(+2.50%) |
Jun 30, 2021 | 49.08 | 50.73 | 48.75 | 49.94 | 932,938 | +0.97(+1.98%) |
Jun 29, 2021 | 49.26 | 50.30 | 48.55 | 48.97 | 2,085,737 | -0.49(-0.99%) |
Jun 28, 2021 | 52.15 | 52.27 | 47.97 | 49.46 | 2,671,402 | -2.93(-5.59%) |
Jun 25, 2021 | 53.60 | 54.92 | 52.17 | 52.39 | 1,508,719 | -1.48(-2.75%) |
Jun 24, 2021 | 53.52 | 54.33 | 53.10 | 53.87 | 401,745 | +0.45(+0.84%) |
Jun 23, 2021 | 54.04 | 54.30 | 53.42 | 53.42 | 314,759 | -0.59(-1.09%) |
Jun 22, 2021 | 53.65 | 54.20 | 52.94 | 54.01 | 364,562 | +0.10(+0.19%) |
Jun 21, 2021 | 53.00 | 54.05 | 52.65 | 53.91 | 547,549 | +1.53(+2.92%) |
Jun 18, 2021 | 51.78 | 52.79 | 51.39 | 52.38 | 931,141 | +0.19(+0.36%) |
Jun 17, 2021 | 53.93 | 54.78 | 51.04 | 52.19 | 1,035,728 | -2.19(-4.03%) |
Jun 16, 2021 | 54.47 | 55.07 | 53.79 | 54.38 | 412,783 | -0.09(-0.17%) |
Jun 15, 2021 | 54.41 | 55.15 | 53.95 | 54.47 | 359,730 | +0.07(+0.13%) |
Jun 14, 2021 | 55.28 | 56.06 | 53.99 | 54.40 | 717,805 | -1.15(-2.07%) |
Jun 11, 2021 | 55.45 | 55.89 | 54.51 | 55.55 | 439,547 | +0.47(+0.85%) |
Jun 10, 2021 | 56.17 | 56.18 | 53.93 | 55.08 | 469,009 | -0.88(-1.57%) |
Jun 09, 2021 | 56.37 | 56.50 | 54.84 | 55.96 | 550,336 | -0.68(-1.20%) |
Jun 08, 2021 | 57.93 | 58.26 | 55.69 | 56.64 | 761,679 | -1.05(-1.82%) |
Jun 07, 2021 | 56.00 | 58.14 | 55.41 | 57.69 | 1,389,315 | +1.69(+3.02%) |
Jun 04, 2021 | 55.60 | 56.15 | 54.74 | 56.00 | 702,199 | +1.00(+1.82%) |
Jun 03, 2021 | 54.54 | 55.51 | 53.00 | 55.00 | 664,111 | +0.01(+0.02%) |
Jun 02, 2021 | 56.05 | 56.41 | 54.48 | 54.99 | 664,363 | -1.27(-2.26%) |
Jun 01, 2021 | 54.60 | 56.57 | 54.60 | 56.26 | 858,685 | +1.83(+3.36%) |
May 28, 2021 | 55.19 | 55.42 | 53.97 | 54.43 | 357,623 | -1.03(-1.86%) |
May 27, 2021 | 54.89 | 55.59 | 53.64 | 55.46 | 1,180,206 | +0.58(+1.06%) |
May 26, 2021 | 53.91 | 54.97 | 53.73 | 54.88 | 606,007 | +0.84(+1.55%) |
May 25, 2021 | 53.66 | 54.47 | 52.83 | 54.04 | 1,094,993 | +1.04(+1.96%) |
May 24, 2021 | 52.50 | 53.86 | 52.15 | 53.00 | 917,097 | +1.22(+2.36%) |
May 21, 2021 | 52.17 | 52.84 | 51.64 | 51.78 | 1,215,423 | +0.41(+0.80%) |
May 20, 2021 | 52.51 | 52.80 | 50.99 | 51.37 | 900,027 | -0.99(-1.89%) |
May 19, 2021 | 51.72 | 52.50 | 50.60 | 52.36 | 776,405 | -0.54(-1.02%) |
May 18, 2021 | 52.64 | 54.09 | 52.41 | 52.90 | 733,654 | +0.58(+1.11%) |
May 17, 2021 | 52.09 | 52.38 | 50.50 | 52.32 | 617,590 | -0.65(-1.23%) |
May 14, 2021 | 51.39 | 53.41 | 51.23 | 52.97 | 583,655 | +2.23(+4.39%) |
May 13, 2021 | 49.99 | 51.48 | 49.23 | 50.74 | 703,415 | +1.24(+2.51%) |
May 12, 2021 | 52.39 | 52.70 | 49.26 | 49.50 | 1,114,536 | -3.42(-6.46%) |
May 11, 2021 | 51.36 | 53.22 | 50.35 | 52.92 | 894,995 | +0.66(+1.26%) |
May 10, 2021 | 53.29 | 53.81 | 52.09 | 52.26 | 835,143 | -1.43(-2.66%) |
May 07, 2021 | 53.87 | 54.71 | 53.38 | 53.69 | 685,847 | +0.60(+1.13%) |
May 06, 2021 | 53.31 | 54.73 | 52.33 | 53.09 | 1,308,941 | -0.12(-0.23%) |
May 05, 2021 | 53.98 | 54.76 | 52.86 | 53.21 | 1,211,183 | -0.44(-0.82%) |
May 04, 2021 | 53.00 | 53.66 | 51.50 | 53.65 | 756,483 | +0.47(+0.88%) |
May 03, 2021 | 55.10 | 55.47 | 52.88 | 53.18 | 1,036,239 | -1.58(-2.89%) |
Apr 30, 2021 | 54.65 | 55.78 | 54.28 | 54.76 | 520,200 | +0.14(+0.26%) |
Apr 29, 2021 | 53.75 | 55.39 | 53.35 | 54.62 | 725,425 | +1.16(+2.17%) |
Apr 28, 2021 | 54.48 | 54.90 | 53.17 | 53.46 | 628,887 | -1.20(-2.20%) |
Apr 27, 2021 | 55.97 | 56.31 | 54.12 | 54.66 | 730,127 | -0.66(-1.19%) |
Apr 26, 2021 | 56.89 | 57.18 | 54.25 | 55.32 | 1,082,933 | -1.18(-2.09%) |
Apr 23, 2021 | 56.50 | 57.57 | 55.88 | 56.50 | 852,900 | +0.58(+1.04%) |
Apr 22, 2021 | 54.96 | 57.40 | 54.91 | 55.92 | 1,709,161 | +1.00(+1.82%) |
Apr 21, 2021 | 51.68 | 55.24 | 51.25 | 54.92 | 2,058,500 | +2.88(+5.53%) |
Apr 20, 2021 | 51.32 | 52.95 | 49.62 | 52.04 | 1,854,971 | +1.14(+2.24%) |
Apr 19, 2021 | 50.54 | 52.18 | 49.99 | 50.90 | 1,127,936 | -0.51(-0.99%) |
Apr 16, 2021 | 49.90 | 51.90 | 49.84 | 51.41 | 1,745,200 | +1.64(+3.30%) |
Apr 15, 2021 | 50.30 | 50.60 | 48.45 | 49.77 | 1,000,669 | -0.50(-0.99%) |
Apr 14, 2021 | 49.50 | 51.49 | 49.38 | 50.27 | 673,411 | +1.13(+2.30%) |
Apr 13, 2021 | 49.24 | 49.66 | 48.06 | 49.14 | 608,955 | -1.01(-2.01%) |
Apr 12, 2021 | 49.77 | 50.98 | 49.13 | 50.15 | 643,029 | +0.21(+0.42%) |
Apr 09, 2021 | 50.28 | 50.60 | 49.42 | 49.94 | 694,200 | -0.56(-1.11%) |
Apr 08, 2021 | 51.07 | 51.19 | 49.69 | 50.50 | 733,609 | -0.49(-0.96%) |
Apr 07, 2021 | 51.15 | 51.66 | 50.30 | 50.99 | 781,362 | +0.02(+0.04%) |
Apr 06, 2021 | 51.33 | 52.77 | 50.87 | 50.97 | 705,658 | -0.42(-0.82%) |
Apr 05, 2021 | 51.95 | 53.92 | 50.92 | 51.39 | 824,510 | +0.33(+0.65%) |
Apr 01, 2021 | 50.45 | 51.63 | 50.24 | 51.06 | 587,800 | +1.39(+2.80%) |
Mar 31, 2021 | 50.36 | 51.36 | 49.10 | 49.67 | 834,598 | -0.73(-1.45%) |
Mar 30, 2021 | 48.70 | 50.94 | 48.70 | 50.40 | 512,875 | +2.18(+4.52%) |
Mar 29, 2021 | 50.07 | 50.84 | 47.27 | 48.22 | 1,292,652 | -2.51(-4.95%) |
Mar 26, 2021 | 51.71 | 52.84 | 49.56 | 50.73 | 851,400 | -0.54(-1.05%) |
Mar 25, 2021 | 46.87 | 51.71 | 46.31 | 51.27 | 904,789 | +3.57(+7.48%) |
Mar 24, 2021 | 48.42 | 49.84 | 47.30 | 47.70 | 928,258 | +0.60(+1.27%) |
Mar 23, 2021 | 49.23 | 49.59 | 46.33 | 47.10 | 934,654 | -2.92(-5.84%) |
Mar 22, 2021 | 51.12 | 51.80 | 49.53 | 50.02 | 759,027 | -1.06(-2.08%) |
Mar 19, 2021 | 50.02 | 51.45 | 48.82 | 51.08 | 1,113,400 | +0.96(+1.92%) |
Mar 18, 2021 | 50.71 | 52.22 | 49.92 | 50.12 | 680,647 | -0.28(-0.56%) |
Mar 17, 2021 | 48.32 | 50.82 | 47.97 | 50.40 | 1,219,711 | +1.90(+3.92%) |
Mar 16, 2021 | 49.81 | 50.37 | 48.20 | 48.50 | 944,343 | -1.50(-3.00%) |
Mar 15, 2021 | 50.92 | 51.77 | 49.79 | 50.00 | 773,641 | -0.74(-1.46%) |
Mar 12, 2021 | 50.99 | 52.26 | 50.65 | 50.74 | 910,600 | +0.07(+0.14%) |
Mar 11, 2021 | 50.24 | 51.29 | 49.23 | 50.67 | 1,081,505 | +1.08(+2.18%) |
Mar 10, 2021 | 49.22 | 50.23 | 48.49 | 49.59 | 957,027 | +0.32(+0.65%) |
Mar 09, 2021 | 52.60 | 52.74 | 49.21 | 49.27 | 1,381,182 | -2.93(-5.61%) |
Mar 08, 2021 | 48.45 | 52.96 | 48.45 | 52.20 | 2,209,437 | +3.10(+6.31%) |
Mar 05, 2021 | 47.69 | 49.20 | 43.90 | 49.10 | 1,528,500 | +2.04(+4.33%) |
Mar 04, 2021 | 48.24 | 49.04 | 45.28 | 47.06 | 1,311,933 | -1.17(-2.43%) |
Mar 03, 2021 | 48.40 | 50.53 | 48.08 | 48.23 | 1,038,407 | -0.13(-0.27%) |
Mar 02, 2021 | 50.15 | 50.90 | 48.05 | 48.36 | 1,717,524 | -1.92(-3.82%) |
Mar 01, 2021 | 50.40 | 50.93 | 48.88 | 50.28 | 1,909,920 | +0.62(+1.25%) |
Feb 26, 2021 | 48.12 | 49.93 | 45.32 | 49.66 | 2,474,900 | +3.73(+8.12%) |
Feb 25, 2021 | 45.23 | 50.47 | 44.42 | 45.93 | 3,954,950 | +4.58(+11.08%) |
Feb 24, 2021 | 40.82 | 42.98 | 40.15 | 41.35 | 2,185,257 | +1.01(+2.50%) |
Feb 23, 2021 | 40.10 | 40.43 | 37.70 | 40.34 | 1,133,603 | +1.40(+3.60%) |
Feb 22, 2021 | 38.72 | 40.66 | 38.59 | 38.94 | 1,089,532 | +0.02(+0.05%) |
Feb 19, 2021 | 36.76 | 39.21 | 36.76 | 38.92 | 1,175,500 | +2.48(+6.81%) |
Feb 18, 2021 | 35.81 | 36.55 | 35.10 | 36.44 | 506,791 | +0.47(+1.31%) |
Feb 17, 2021 | 35.00 | 36.30 | 34.70 | 35.97 | 854,803 | +0.56(+1.58%) |
Feb 16, 2021 | 34.43 | 35.60 | 34.35 | 35.41 | 853,013 | +1.24(+3.63%) |
Feb 12, 2021 | 32.76 | 34.19 | 32.54 | 34.17 | 522,400 | +1.05(+3.17%) |
Feb 11, 2021 | 33.56 | 33.91 | 32.50 | 33.12 | 723,494 | -0.47(-1.40%) |
Feb 10, 2021 | 34.92 | 35.00 | 33.47 | 33.59 | 571,469 | -1.22(-3.50%) |
Feb 09, 2021 | 35.50 | 35.50 | 34.55 | 34.81 | 547,990 | -0.91(-2.55%) |
Feb 08, 2021 | 34.41 | 35.72 | 34.41 | 35.72 | 995,888 | +1.42(+4.14%) |
Feb 05, 2021 | 35.00 | 35.58 | 33.33 | 34.30 | 1,288,500 | -0.30(-0.87%) |
Feb 04, 2021 | 31.71 | 34.97 | 31.69 | 34.60 | 1,953,910 | +3.18(+10.12%) |
Feb 03, 2021 | 31.74 | 32.65 | 31.32 | 31.42 | 1,029,411 | +0.15(+0.48%) |
Feb 02, 2021 | 30.97 | 31.38 | 30.55 | 31.27 | 754,037 | +0.64(+2.09%) |
Feb 01, 2021 | 29.01 | 31.09 | 28.72 | 30.63 | 1,075,259 | +2.06(+7.21%) |
Jan 29, 2021 | 29.52 | 30.65 | 28.57 | 28.57 | 1,513,800 | -0.95(-3.22%) |
Jan 28, 2021 | 28.19 | 29.96 | 28.10 | 29.52 | 1,238,988 | +1.93(+7.00%) |
Jan 27, 2021 | 28.56 | 29.95 | 27.06 | 27.59 | 2,529,090 | -1.54(-5.29%) |
Jan 26, 2021 | 30.59 | 30.66 | 29.06 | 29.13 | 925,490 | -1.11(-3.67%) |
Jan 25, 2021 | 29.88 | 30.26 | 29.44 | 30.24 | 738,392 | +0.03(+0.10%) |
Jan 22, 2021 | 30.00 | 31.01 | 29.70 | 30.21 | 1,072,500 | +0.15(+0.50%) |
Jan 21, 2021 | 30.13 | 30.53 | 28.85 | 30.06 | 1,071,727 | -0.09(-0.30%) |
Jan 20, 2021 | 30.18 | 30.74 | 29.85 | 30.15 | 800,705 | +0.34(+1.14%) |
Jan 19, 2021 | 29.73 | 31.15 | 29.65 | 29.81 | 1,373,186 | +0.17(+0.57%) |
Jan 15, 2021 | 30.33 | 30.40 | 29.35 | 29.64 | 1,324,900 | -1.04(-3.39%) |
Jan 14, 2021 | 30.49 | 31.19 | 30.23 | 30.68 | 1,305,287 | +0.54(+1.79%) |
Jan 13, 2021 | 31.45 | 31.45 | 29.75 | 30.14 | 1,739,732 | -1.46(-4.62%) |
Jan 12, 2021 | 32.75 | 32.75 | 31.14 | 31.60 | 625,546 | -0.82(-2.53%) |
Jan 11, 2021 | 32.21 | 33.01 | 31.86 | 32.42 | 517,005 | -0.39(-1.19%) |
Jan 08, 2021 | 33.48 | 33.66 | 32.12 | 32.81 | 675,600 | -0.67(-2.00%) |
Jan 07, 2021 | 32.82 | 34.54 | 32.66 | 33.48 | 1,209,129 | +1.01(+3.11%) |
Jan 06, 2021 | 30.95 | 32.75 | 30.95 | 32.47 | 954,476 | +1.83(+5.97%) |
Jan 05, 2021 | 30.15 | 30.99 | 30.15 | 30.64 | 498,151 | +0.33(+1.09%) |
Jan 04, 2021 | 31.49 | 32.10 | 29.90 | 30.31 | 954,519 | -1.28(-4.05%) |
Dec 31, 2020 | 31.59 | 31.59 | 31.59 | 511,692 | +0.40(+1.28%) | |
Dec 30, 2020 | 30.24 | 31.53 | 30.24 | 31.19 | 511,692 | +1.00(+3.31%) |
Dec 29, 2020 | 31.55 | 31.70 | 30.10 | 30.19 | 693,634 | -1.04(-3.33%) |
Dec 28, 2020 | 30.99 | 31.59 | 30.69 | 31.23 | 767,882 | +0.67(+2.19%) |
Dec 24, 2020 | 31.01 | 31.07 | 30.31 | 30.56 | 270,800 | -0.56(-1.80%) |
Dec 23, 2020 | 30.49 | 31.19 | 30.34 | 31.12 | 454,742 | +0.88(+2.91%) |
Dec 22, 2020 | 30.53 | 30.84 | 29.72 | 30.24 | 539,153 | -0.16(-0.53%) |
Dec 21, 2020 | 29.60 | 30.61 | 29.41 | 30.40 | 1,073,405 | -0.73(-2.35%) |
Dec 18, 2020 | 30.43 | 31.32 | 30.17 | 31.13 | 1,631,300 | +0.77(+2.54%) |
Dec 17, 2020 | 29.31 | 30.55 | 29.06 | 30.36 | 756,650 | +1.25(+4.29%) |
Dec 16, 2020 | 29.34 | 29.68 | 28.62 | 29.11 | 718,602 | -0.26(-0.89%) |
Dec 15, 2020 | 28.83 | 29.88 | 28.26 | 29.37 | 856,126 | +0.99(+3.49%) |
Dec 14, 2020 | 29.38 | 29.58 | 28.37 | 28.38 | 606,353 | -0.53(-1.83%) |
Dec 11, 2020 | 29.35 | 29.97 | 28.83 | 28.91 | 754,900 | -0.48(-1.63%) |
Dec 10, 2020 | 28.60 | 29.42 | 28.37 | 29.39 | 972,909 | +0.35(+1.21%) |
Dec 09, 2020 | 29.45 | 30.39 | 28.44 | 29.04 | 1,231,940 | +0.15(+0.52%) |
Dec 08, 2020 | 28.55 | 29.43 | 28.36 | 28.89 | 1,098,063 | +0.06(+0.21%) |
Dec 07, 2020 | 29.80 | 30.48 | 28.70 | 28.83 | 1,129,257 | -0.99(-3.32%) |
Dec 04, 2020 | 29.79 | 30.09 | 29.15 | 29.82 | 775,600 | +0.16(+0.54%) |
Dec 03, 2020 | 29.69 | 30.23 | 29.46 | 29.66 | 785,959 | +0.12(+0.41%) |
Dec 02, 2020 | 28.58 | 29.83 | 28.21 | 29.54 | 666,682 | +0.84(+2.93%) |
Dec 01, 2020 | 28.47 | 29.27 | 28.30 | 28.70 | 1,001,159 | +0.80(+2.87%) |
Nov 30, 2020 | 28.81 | 29.00 | 27.71 | 27.90 | 945,579 | -1.01(-3.49%) |
Nov 27, 2020 | 28.96 | 29.31 | 28.70 | 28.91 | 510,900 | -0.13(-0.45%) |
Nov 25, 2020 | 28.96 | 29.34 | 28.57 | 29.04 | 953,900 | -0.32(-1.09%) |
Nov 24, 2020 | 28.76 | 29.58 | 28.19 | 29.36 | 1,647,356 | +1.34(+4.78%) |
Nov 23, 2020 | 26.73 | 28.11 | 26.66 | 28.02 | 1,725,916 | +1.41(+5.30%) |
Nov 20, 2020 | 26.68 | 27.09 | 26.46 | 26.61 | 608,500 | -0.02(-0.08%) |
Nov 19, 2020 | 26.44 | 26.98 | 26.18 | 26.63 | 735,172 | +0.14(+0.53%) |
Nov 18, 2020 | 27.01 | 27.52 | 26.46 | 26.49 | 1,082,144 | -0.40(-1.49%) |
Nov 17, 2020 | 26.07 | 27.23 | 25.61 | 26.89 | 846,843 | +0.39(+1.47%) |
Nov 16, 2020 | 27.76 | 27.85 | 26.08 | 26.50 | 1,566,144 | +0.32(+1.22%) |
Nov 13, 2020 | 25.80 | 26.65 | 25.80 | 26.18 | 1,039,200 | +0.77(+3.03%) |
Nov 12, 2020 | 25.60 | 26.72 | 25.12 | 25.41 | 1,149,219 | -0.68(-2.61%) |
Nov 11, 2020 | 27.18 | 27.30 | 25.64 | 26.09 | 1,513,925 | -1.13(-4.15%) |
Nov 10, 2020 | 26.98 | 27.73 | 25.92 | 27.22 | 1,278,671 | +0.17(+0.63%) |
Nov 09, 2020 | 28.09 | 30.54 | 26.26 | 27.05 | 3,444,960 | +3.25(+13.66%) |
Nov 06, 2020 | 24.56 | 24.96 | 23.35 | 23.80 | 1,556,600 | -0.75(-3.05%) |
Nov 05, 2020 | 23.50 | 25.11 | 23.50 | 24.55 | 1,642,897 | +1.19(+5.09%) |
Nov 04, 2020 | 22.55 | 24.00 | 22.29 | 23.36 | 1,341,005 | +0.59(+2.59%) |
Nov 03, 2020 | 22.17 | 23.12 | 22.14 | 22.77 | 1,316,914 | +1.02(+4.69%) |
Nov 02, 2020 | 22.24 | 22.24 | 21.20 | 21.75 | 1,071,708 | -0.27(-1.23%) |
Oct 30, 2020 | 21.21 | 22.29 | 21.01 | 22.02 | 1,459,600 | +0.74(+3.48%) |
Oct 29, 2020 | 21.15 | 21.57 | 20.88 | 21.28 | 1,530,491 | +0.11(+0.52%) |
Oct 28, 2020 | 21.03 | 21.35 | 19.56 | 21.17 | 1,764,425 | -0.78(-3.55%) |
Oct 27, 2020 | 22.56 | 22.77 | 21.52 | 21.95 | 1,377,016 | -0.56(-2.49%) |
Oct 26, 2020 | 23.20 | 23.45 | 22.06 | 22.51 | 1,150,689 | -1.31(-5.50%) |
Oct 23, 2020 | 23.91 | 24.18 | 23.02 | 23.82 | 1,247,200 | +0.13(+0.55%) |
Oct 22, 2020 | 22.96 | 24.77 | 22.96 | 23.69 | 1,991,320 | +0.93(+4.09%) |
Oct 21, 2020 | 23.21 | 23.31 | 22.00 | 22.76 | 1,579,906 | -0.55(-2.36%) |
Oct 20, 2020 | 22.70 | 23.95 | 22.52 | 23.31 | 1,131,123 | +1.01(+4.53%) |
Oct 19, 2020 | 22.97 | 23.20 | 22.16 | 22.30 | 1,245,627 | -0.37(-1.63%) |
Oct 16, 2020 | 22.64 | 23.04 | 22.34 | 22.67 | 913,600 | +0.07(+0.31%) |
Oct 15, 2020 | 21.94 | 22.68 | 21.66 | 22.60 | 652,830 | +0.42(+1.89%) |
Oct 14, 2020 | 21.85 | 22.90 | 21.85 | 22.18 | 800,251 | +0.29(+1.32%) |
Oct 13, 2020 | 22.24 | 22.63 | 21.60 | 21.89 | 765,092 | -0.76(-3.36%) |
Oct 12, 2020 | 23.00 | 23.00 | 22.16 | 22.65 | 686,446 | -0.03(-0.13%) |
Oct 09, 2020 | 22.12 | 22.85 | 21.88 | 22.68 | 1,376,100 | +0.67(+3.04%) |
Oct 08, 2020 | 22.00 | 22.36 | 21.56 | 22.01 | 910,915 | +0.25(+1.15%) |
Oct 07, 2020 | 21.35 | 22.05 | 21.05 | 21.76 | 1,575,499 | +0.81(+3.87%) |
Oct 06, 2020 | 21.47 | 22.22 | 20.93 | 20.95 | 2,176,829 | +0.41(+2.00%) |
Oct 05, 2020 | 20.33 | 20.61 | 19.93 | 20.54 | 869,892 | +0.33(+1.63%) |
Oct 02, 2020 | 18.66 | 20.34 | 18.63 | 20.21 | 914,300 | +0.55(+2.80%) |
Oct 01, 2020 | 19.90 | 19.95 | 19.34 | 19.66 | 816,371 | -0.06(-0.30%) |
Sep 30, 2020 | 20.20 | 20.77 | 19.60 | 19.72 | 1,009,874 | -0.29(-1.45%) |
Sep 29, 2020 | 20.55 | 20.64 | 19.49 | 20.01 | 977,110 | -0.63(-3.05%) |
Sep 28, 2020 | 20.95 | 21.08 | 20.18 | 20.64 | 1,489,618 | +0.15(+0.73%) |
Sep 25, 2020 | 19.23 | 20.66 | 19.23 | 20.49 | 1,289,100 | +1.18(+6.11%) |
Sep 24, 2020 | 19.00 | 19.75 | 18.39 | 19.31 | 1,370,834 | +0.20(+1.05%) |
Sep 23, 2020 | 19.82 | 20.46 | 19.04 | 19.11 | 1,265,055 | -0.62(-3.14%) |
Sep 22, 2020 | 19.26 | 19.89 | 19.02 | 19.73 | 944,415 | +0.44(+2.28%) |
Sep 21, 2020 | 20.56 | 20.62 | 19.22 | 19.29 | 1,703,373 | -2.09(-9.78%) |
Sep 18, 2020 | 21.63 | 21.90 | 21.06 | 21.38 | 993,800 | -0.24(-1.11%) |
Sep 17, 2020 | 21.37 | 22.31 | 20.89 | 21.62 | 1,035,123 | -0.23(-1.05%) |
Sep 16, 2020 | 21.20 | 22.13 | 21.12 | 21.85 | 1,615,176 | +0.76(+3.60%) |
Sep 15, 2020 | 21.63 | 21.71 | 20.74 | 21.09 | 1,080,197 | -0.37(-1.72%) |
Sep 14, 2020 | 21.02 | 21.69 | 20.80 | 21.46 | 1,136,739 | +0.74(+3.57%) |
Sep 11, 2020 | 21.19 | 21.26 | 20.42 | 20.72 | 851,000 | -0.38(-1.80%) |
Sep 10, 2020 | 21.63 | 22.36 | 21.02 | 21.10 | 1,387,808 | -0.48(-2.22%) |
Sep 09, 2020 | 21.12 | 21.69 | 20.08 | 21.58 | 1,973,233 | +0.28(+1.31%) |
Sep 08, 2020 | 20.65 | 21.89 | 20.53 | 21.30 | 2,309,946 | +0.23(+1.09%) |
Sep 04, 2020 | 21.55 | 21.84 | 20.57 | 21.07 | 2,092,600 | +0.06(+0.29%) |
Sep 03, 2020 | 20.81 | 21.92 | 20.63 | 21.01 | 1,576,905 | +0.23(+1.11%) |
Sep 02, 2020 | 20.70 | 20.88 | 20.17 | 20.78 | 1,045,699 | +0.34(+1.66%) |
Sep 01, 2020 | 20.13 | 20.73 | 19.87 | 20.44 | 1,339,262 | +0.04(+0.20%) |
Aug 31, 2020 | 21.23 | 21.37 | 20.16 | 20.40 | 1,840,266 | -0.97(-4.54%) |
Aug 28, 2020 | 20.95 | 21.69 | 20.53 | 21.37 | 2,128,200 | +0.82(+3.99%) |
Aug 27, 2020 | 19.80 | 21.05 | 19.61 | 20.55 | 2,801,246 | +0.90(+4.58%) |
Aug 26, 2020 | 19.81 | 20.02 | 19.40 | 19.65 | 2,118,803 | -0.09(-0.46%) |
Aug 25, 2020 | 19.77 | 19.99 | 19.16 | 19.74 | 1,382,080 | +0.24(+1.23%) |
Aug 24, 2020 | 19.05 | 19.52 | 18.29 | 19.50 | 1,921,340 | +0.63(+3.34%) |
Aug 21, 2020 | 19.20 | 20.05 | 18.79 | 18.87 | 1,626,200 | -0.49(-2.53%) |
Aug 20, 2020 | 18.77 | 19.54 | 18.38 | 19.36 | 2,164,276 | +0.51(+2.71%) |
Aug 19, 2020 | 18.70 | 19.27 | 18.50 | 18.85 | 2,526,068 | +0.05(+0.27%) |
Aug 18, 2020 | 18.70 | 19.03 | 18.41 | 18.80 | 1,081,063 | -0.06(-0.32%) |
Aug 17, 2020 | 19.15 | 19.15 | 18.20 | 18.86 | 1,443,671 | -0.14(-0.74%) |
Aug 14, 2020 | 18.42 | 19.34 | 18.19 | 19.00 | 1,813,700 | +0.48(+2.59%) |
Aug 13, 2020 | 18.08 | 18.87 | 17.95 | 18.52 | 1,452,453 | +0.45(+2.49%) |
Aug 12, 2020 | 18.44 | 18.49 | 17.39 | 18.07 | 2,166,730 | -0.05(-0.28%) |
Aug 11, 2020 | 18.40 | 19.07 | 18.03 | 18.12 | 2,532,165 | +0.23(+1.29%) |
Aug 10, 2020 | 16.10 | 18.16 | 15.99 | 17.89 | 4,430,100 | +0.98(+5.80%) |
Aug 07, 2020 | 16.36 | 17.03 | 16.26 | 16.91 | 2,321,800 | +0.45(+2.73%) |
Aug 06, 2020 | 15.49 | 16.54 | 15.30 | 16.46 | 2,685,807 | +1.00(+6.47%) |
Aug 05, 2020 | 15.78 | 15.91 | 14.87 | 15.46 | 1,105,222 | +0.06(+0.39%) |
Aug 04, 2020 | 14.53 | 15.85 | 14.48 | 15.40 | 1,687,831 | +0.86(+5.91%) |