Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.59 | 29.64 | 29.10 | 29.25 | 1,444,782 | -0.34(-1.15%) |
Jul 29, 2021 | 29.70 | 29.93 | 29.43 | 29.59 | 1,273,972 | +0.05(+0.17%) |
Jul 28, 2021 | 28.38 | 29.82 | 28.22 | 29.54 | 1,942,372 | +1.44(+5.12%) |
Jul 27, 2021 | 28.43 | 28.56 | 28.04 | 28.10 | 924,232 | -0.53(-1.85%) |
Jul 26, 2021 | 28.51 | 28.97 | 28.40 | 28.63 | 643,422 | +0.03(+0.10%) |
Jul 23, 2021 | 28.81 | 28.82 | 28.28 | 28.60 | 1,907,337 | +0.01(+0.03%) |
Jul 22, 2021 | 28.92 | 29.03 | 28.29 | 28.59 | 821,748 | -0.44(-1.52%) |
Jul 21, 2021 | 28.72 | 29.09 | 28.60 | 29.03 | 1,217,889 | +0.65(+2.29%) |
Jul 20, 2021 | 27.31 | 28.50 | 27.22 | 28.38 | 1,697,491 | +1.23(+4.53%) |
Jul 19, 2021 | 27.11 | 27.39 | 26.72 | 27.15 | 3,154,996 | -0.46(-1.67%) |
Jul 16, 2021 | 28.41 | 28.46 | 27.53 | 27.61 | 2,051,216 | -0.84(-2.95%) |
Jul 15, 2021 | 28.71 | 28.86 | 28.00 | 28.45 | 1,911,648 | -0.51(-1.76%) |
Jul 14, 2021 | 29.52 | 29.62 | 28.86 | 28.96 | 1,334,276 | -0.41(-1.40%) |
Jul 13, 2021 | 29.48 | 29.67 | 29.18 | 29.37 | 1,048,843 | -0.23(-0.78%) |
Jul 12, 2021 | 29.27 | 29.88 | 29.22 | 29.60 | 978,237 | +0.32(+1.09%) |
Jul 09, 2021 | 28.99 | 29.46 | 28.88 | 29.28 | 1,091,172 | +0.53(+1.84%) |
Jul 08, 2021 | 28.50 | 28.88 | 28.17 | 28.75 | 1,659,189 | -0.29(-1.00%) |
Jul 07, 2021 | 29.67 | 29.71 | 28.65 | 29.04 | 1,743,880 | -0.63(-2.12%) |
Jul 06, 2021 | 29.85 | 29.86 | 29.26 | 29.67 | 1,233,571 | -0.22(-0.74%) |
Jul 02, 2021 | 30.11 | 30.30 | 29.70 | 29.89 | 962,025 | -0.17(-0.57%) |
Jul 01, 2021 | 29.53 | 30.27 | 29.40 | 30.06 | 1,904,207 | +0.74(+2.52%) |
Jun 30, 2021 | 29.10 | 29.52 | 29.08 | 29.32 | 2,480,044 | +0.12(+0.41%) |
Jun 29, 2021 | 29.48 | 29.66 | 29.11 | 29.20 | 1,527,031 | -0.25(-0.85%) |
Jun 28, 2021 | 30.03 | 30.05 | 29.19 | 29.45 | 1,883,445 | -0.45(-1.51%) |
Jun 25, 2021 | 29.84 | 30.19 | 29.74 | 29.90 | 1,022,804 | +0.19(+0.64%) |
Jun 24, 2021 | 29.38 | 29.78 | 29.24 | 29.71 | 1,552,115 | +0.63(+2.17%) |
Jun 23, 2021 | 29.25 | 29.46 | 29.08 | 29.08 | 1,401,610 | -0.14(-0.48%) |
Jun 22, 2021 | 29.40 | 29.47 | 28.91 | 29.22 | 1,315,766 | -0.12(-0.41%) |
Jun 21, 2021 | 29.25 | 29.38 | 29.01 | 29.34 | 2,484,375 | +0.03(+0.10%) |
Jun 18, 2021 | 29.08 | 29.54 | 28.96 | 29.31 | 3,537,561 | -0.48(-1.61%) |
Jun 17, 2021 | 29.80 | 30.21 | 29.27 | 29.79 | 1,683,261 | -0.12(-0.40%) |
Jun 16, 2021 | 30.87 | 30.90 | 29.74 | 29.91 | 3,292,360 | -0.98(-3.17%) |
Jun 15, 2021 | 31.52 | 31.59 | 30.55 | 30.89 | 2,666,893 | -0.64(-2.03%) |
Jun 14, 2021 | 31.84 | 32.08 | 31.33 | 31.53 | 1,466,434 | -0.29(-0.91%) |
Jun 11, 2021 | 31.54 | 31.86 | 31.53 | 31.82 | 1,337,762 | +0.26(+0.82%) |
Jun 10, 2021 | 31.29 | 31.77 | 31.16 | 31.56 | 1,345,339 | +0.31(+0.99%) |
Jun 09, 2021 | 31.31 | 31.70 | 31.15 | 31.25 | 1,587,611 | -0.03(-0.10%) |
Jun 08, 2021 | 31.87 | 31.96 | 30.70 | 31.28 | 2,298,439 | -0.34(-1.08%) |
Jun 07, 2021 | 31.32 | 31.98 | 31.27 | 31.62 | 2,276,187 | +0.29(+0.93%) |
Jun 04, 2021 | 31.97 | 31.97 | 31.23 | 31.33 | 1,514,727 | -0.36(-1.14%) |
Jun 03, 2021 | 31.80 | 32.06 | 31.54 | 31.69 | 1,428,464 | -0.20(-0.63%) |
Jun 02, 2021 | 32.28 | 32.28 | 31.66 | 31.89 | 3,280,518 | -0.14(-0.44%) |
Jun 01, 2021 | 32.02 | 32.54 | 31.92 | 32.03 | 1,826,900 | -0.13(-0.40%) |
May 28, 2021 | 31.99 | 32.37 | 31.94 | 32.16 | 1,572,820 | +0.22(+0.69%) |
May 27, 2021 | 31.90 | 32.14 | 31.83 | 31.94 | 1,527,725 | -0.02(-0.06%) |
May 26, 2021 | 31.42 | 32.04 | 31.17 | 31.96 | 2,014,045 | +0.70(+2.24%) |
May 25, 2021 | 31.27 | 31.75 | 31.20 | 31.26 | 1,594,062 | -0.07(-0.22%) |
May 24, 2021 | 31.13 | 31.62 | 30.93 | 31.33 | 1,546,388 | +0.17(+0.55%) |
May 21, 2021 | 31.78 | 31.87 | 31.02 | 31.16 | 2,401,322 | -0.39(-1.24%) |
May 20, 2021 | 30.44 | 31.65 | 30.32 | 31.55 | 4,303,767 | +1.30(+4.30%) |
May 19, 2021 | 29.45 | 30.31 | 29.05 | 30.25 | 2,818,195 | +0.50(+1.68%) |
May 18, 2021 | 29.25 | 30.00 | 28.97 | 29.75 | 2,264,391 | +0.50(+1.71%) |
May 17, 2021 | 29.03 | 29.27 | 28.80 | 29.25 | 2,484,271 | +0.18(+0.62%) |
May 14, 2021 | 28.58 | 29.13 | 28.22 | 29.07 | 1,789,609 | +0.92(+3.27%) |
May 13, 2021 | 27.90 | 29.02 | 27.90 | 28.15 | 2,840,679 | +0.23(+0.82%) |
May 12, 2021 | 27.24 | 28.42 | 27.19 | 27.92 | 3,750,664 | +0.49(+1.79%) |
May 11, 2021 | 26.84 | 27.74 | 26.77 | 27.43 | 2,381,564 | -0.10(-0.36%) |
May 10, 2021 | 28.19 | 28.19 | 27.49 | 27.53 | 3,178,875 | -0.55(-1.96%) |
May 07, 2021 | 27.87 | 28.72 | 27.81 | 28.08 | 2,058,371 | +0.32(+1.15%) |
May 06, 2021 | 27.71 | 27.95 | 27.13 | 27.76 | 2,829,436 | -0.27(-0.96%) |
May 05, 2021 | 28.08 | 28.22 | 27.40 | 28.03 | 5,120,997 | +0.09(+0.32%) |
May 04, 2021 | 29.90 | 30.06 | 27.68 | 27.94 | 10,323,937 | -3.48(-11.08%) |
May 03, 2021 | 32.20 | 32.42 | 31.13 | 31.42 | 3,324,689 | -0.75(-2.33%) |
Apr 30, 2021 | 32.59 | 33.00 | 32.09 | 32.17 | 2,016,200 | -0.53(-1.62%) |
Apr 29, 2021 | 32.67 | 32.93 | 32.02 | 32.70 | 3,108,105 | +0.16(+0.49%) |
Apr 28, 2021 | 31.25 | 34.50 | 30.96 | 32.54 | 10,509,859 | +1.29(+4.13%) |
Apr 27, 2021 | 30.90 | 31.33 | 30.38 | 31.25 | 2,712,953 | +0.45(+1.46%) |
Apr 26, 2021 | 29.86 | 30.81 | 29.66 | 30.80 | 2,758,824 | +1.15(+3.88%) |
Apr 23, 2021 | 29.49 | 29.93 | 29.29 | 29.65 | 1,210,900 | +0.18(+0.61%) |
Apr 22, 2021 | 29.58 | 29.77 | 29.26 | 29.47 | 979,011 | -0.08(-0.27%) |
Apr 21, 2021 | 28.50 | 29.57 | 28.30 | 29.55 | 1,866,783 | +1.11(+3.90%) |
Apr 20, 2021 | 29.00 | 29.10 | 27.95 | 28.44 | 3,239,078 | -0.68(-2.34%) |
Apr 19, 2021 | 29.90 | 30.21 | 29.07 | 29.12 | 2,513,239 | -0.91(-3.03%) |
Apr 16, 2021 | 30.39 | 30.50 | 29.89 | 30.03 | 1,882,100 | -0.27(-0.89%) |
Apr 15, 2021 | 30.39 | 30.64 | 30.20 | 30.30 | 1,807,474 | +0.04(+0.13%) |
Apr 14, 2021 | 29.92 | 30.65 | 29.82 | 30.26 | 3,129,981 | +0.45(+1.51%) |
Apr 13, 2021 | 29.96 | 30.01 | 29.45 | 29.81 | 3,376,605 | -0.14(-0.47%) |
Apr 12, 2021 | 30.56 | 30.56 | 29.80 | 29.95 | 2,572,596 | -0.83(-2.70%) |
Apr 09, 2021 | 30.92 | 31.09 | 30.53 | 30.78 | 1,536,900 | +0.01(+0.03%) |
Apr 08, 2021 | 31.80 | 31.81 | 30.67 | 30.77 | 2,060,380 | -0.78(-2.47%) |
Apr 07, 2021 | 31.21 | 31.62 | 31.09 | 31.55 | 1,622,008 | +0.31(+0.99%) |
Apr 06, 2021 | 31.47 | 31.72 | 31.11 | 31.24 | 2,611,890 | -0.28(-0.89%) |
Apr 05, 2021 | 31.92 | 32.00 | 31.20 | 31.52 | 1,489,239 | -0.19(-0.60%) |
Apr 01, 2021 | 31.82 | 32.00 | 31.37 | 31.71 | 2,098,000 | -0.03(-0.09%) |
Mar 31, 2021 | 31.39 | 32.09 | 31.29 | 31.74 | 2,631,260 | +0.70(+2.26%) |
Mar 30, 2021 | 30.62 | 31.25 | 30.53 | 31.04 | 1,417,042 | +0.35(+1.14%) |
Mar 29, 2021 | 30.80 | 31.06 | 30.38 | 30.69 | 1,656,045 | -0.31(-1.00%) |
Mar 26, 2021 | 31.36 | 31.44 | 30.47 | 31.00 | 1,505,700 | -0.10(-0.32%) |
Mar 25, 2021 | 30.50 | 31.19 | 30.05 | 31.10 | 2,509,476 | +0.39(+1.27%) |
Mar 24, 2021 | 30.55 | 31.72 | 30.52 | 30.71 | 3,488,495 | -0.95(-3.00%) |
Mar 23, 2021 | 32.58 | 32.72 | 31.60 | 31.66 | 2,949,304 | -1.30(-3.94%) |
Mar 22, 2021 | 32.99 | 33.22 | 32.60 | 32.96 | 2,085,343 | -0.04(-0.12%) |
Mar 19, 2021 | 32.78 | 33.33 | 32.52 | 33.00 | 11,126,600 | +0.16(+0.49%) |
Mar 18, 2021 | 33.46 | 33.77 | 32.62 | 32.84 | 11,463,652 | -0.47(-1.41%) |
Mar 17, 2021 | 33.13 | 33.62 | 32.80 | 33.31 | 13,973,000 | -0.07(-0.21%) |
Mar 16, 2021 | 34.01 | 34.34 | 33.04 | 33.38 | 12,166,155 | -0.42(-1.24%) |
Mar 15, 2021 | 33.35 | 34.09 | 33.28 | 33.80 | 2,046,537 | +0.46(+1.38%) |
Mar 12, 2021 | 34.14 | 34.19 | 33.27 | 33.34 | 5,394,400 | -1.04(-3.03%) |
Mar 11, 2021 | 31.99 | 34.57 | 31.84 | 34.38 | 14,903,706 | +1.56(+4.75%) |
Mar 10, 2021 | 34.13 | 34.30 | 32.75 | 32.82 | 9,560,713 | -1.11(-3.27%) |
Mar 09, 2021 | 33.47 | 34.80 | 33.22 | 33.93 | 7,463,329 | +0.85(+2.57%) |
Mar 08, 2021 | 32.93 | 33.68 | 32.58 | 33.08 | 9,881,215 | +0.11(+0.33%) |
Mar 05, 2021 | 32.12 | 33.11 | 30.92 | 32.97 | 4,145,100 | +1.07(+3.35%) |
Mar 04, 2021 | 32.54 | 33.11 | 31.33 | 31.90 | 5,064,478 | -0.66(-2.03%) |
Mar 03, 2021 | 32.28 | 32.84 | 31.80 | 32.56 | 5,454,837 | +0.28(+0.87%) |
Mar 02, 2021 | 31.95 | 32.44 | 31.71 | 32.28 | 4,335,434 | +0.53(+1.67%) |
Mar 01, 2021 | 31.90 | 32.46 | 31.60 | 31.75 | 6,048,655 | +0.33(+1.05%) |
Feb 26, 2021 | 31.42 | 31.87 | 30.63 | 31.42 | 7,557,700 | +0.14(+0.45%) |
Feb 25, 2021 | 31.31 | 31.57 | 30.64 | 31.28 | 5,106,694 | +0.23(+0.74%) |
Feb 24, 2021 | 31.39 | 31.90 | 30.87 | 31.05 | 5,441,424 | -0.52(-1.65%) |
Feb 23, 2021 | 31.44 | 31.66 | 30.35 | 31.57 | 2,784,909 | -0.06(-0.19%) |
Feb 22, 2021 | 31.95 | 32.08 | 31.49 | 31.63 | 2,851,319 | -0.30(-0.94%) |
Feb 19, 2021 | 31.58 | 32.37 | 31.46 | 31.93 | 3,165,400 | +0.35(+1.11%) |
Feb 18, 2021 | 31.77 | 31.87 | 31.26 | 31.58 | 4,023,565 | -0.45(-1.40%) |
Feb 17, 2021 | 32.00 | 32.50 | 31.27 | 32.03 | 7,366,551 | +0.71(+2.27%) |
Feb 16, 2021 | 31.85 | 31.89 | 31.00 | 31.32 | 7,623,850 | +0.09(+0.29%) |
Feb 12, 2021 | 32.00 | 32.25 | 30.63 | 31.23 | 8,582,700 | +1.12(+3.72%) |
Feb 11, 2021 | 29.50 | 30.14 | 29.06 | 30.11 | 7,125,339 | +0.53(+1.79%) |
Feb 10, 2021 | 29.28 | 29.59 | 28.69 | 29.58 | 3,128,889 | +0.38(+1.30%) |
Feb 09, 2021 | 28.79 | 29.55 | 28.40 | 29.20 | 4,101,849 | +0.34(+1.18%) |
Feb 08, 2021 | 28.25 | 28.89 | 28.12 | 28.86 | 2,524,476 | +0.73(+2.60%) |
Feb 05, 2021 | 27.73 | 28.15 | 27.46 | 28.13 | 3,384,300 | +0.50(+1.81%) |
Feb 04, 2021 | 27.26 | 27.67 | 26.99 | 27.63 | 3,601,894 | +0.33(+1.21%) |
Feb 03, 2021 | 26.93 | 27.35 | 26.70 | 27.30 | 3,022,226 | +0.31(+1.15%) |
Feb 02, 2021 | 26.38 | 27.06 | 26.04 | 26.99 | 3,143,228 | +1.16(+4.49%) |
Feb 01, 2021 | 25.69 | 26.08 | 25.45 | 25.83 | 3,227,513 | +0.33(+1.29%) |
Jan 29, 2021 | 25.58 | 26.12 | 25.16 | 25.50 | 2,762,400 | -0.20(-0.78%) |
Jan 28, 2021 | 24.84 | 25.97 | 24.56 | 25.70 | 4,638,165 | +0.91(+3.67%) |
Jan 27, 2021 | 26.01 | 26.14 | 24.57 | 24.79 | 8,264,516 | -1.66(-6.28%) |
Jan 26, 2021 | 27.30 | 27.37 | 26.45 | 26.45 | 5,463,421 | -0.55(-2.04%) |
Jan 25, 2021 | 26.65 | 27.20 | 26.36 | 27.00 | 5,824,372 | +0.34(+1.28%) |
Jan 22, 2021 | 26.15 | 27.04 | 25.90 | 26.66 | 3,723,800 | -0.02(-0.07%) |
Jan 21, 2021 | 26.94 | 27.01 | 26.24 | 26.68 | 2,643,293 | -0.33(-1.22%) |
Jan 20, 2021 | 27.36 | 27.51 | 26.63 | 27.01 | 3,931,753 | -0.51(-1.85%) |
Jan 19, 2021 | 26.52 | 27.81 | 26.52 | 27.52 | 4,497,112 | +1.15(+4.36%) |
Jan 15, 2021 | 26.18 | 26.75 | 25.65 | 26.37 | 4,554,600 | -0.04(-0.15%) |
Jan 14, 2021 | 25.86 | 26.55 | 25.50 | 26.41 | 6,964,201 | +0.61(+2.36%) |
Jan 13, 2021 | 24.50 | 26.01 | 24.04 | 25.80 | 13,068,137 | +2.33(+9.93%) |
Jan 12, 2021 | 23.72 | 23.85 | 23.29 | 23.47 | 3,253,740 | -0.03(-0.13%) |
Jan 11, 2021 | 22.94 | 23.54 | 22.69 | 23.50 | 2,424,539 | +0.44(+1.91%) |
Jan 08, 2021 | 22.89 | 23.75 | 22.79 | 23.06 | 4,247,800 | +0.23(+1.01%) |
Jan 07, 2021 | 22.47 | 22.95 | 22.36 | 22.83 | 2,518,013 | +0.49(+2.19%) |
Jan 06, 2021 | 21.68 | 23.22 | 21.26 | 22.34 | 3,903,976 | +0.52(+2.38%) |
Jan 05, 2021 | 21.33 | 21.99 | 20.98 | 21.82 | 2,928,525 | +0.45(+2.11%) |
Jan 04, 2021 | 21.00 | 21.84 | 20.92 | 21.37 | 4,038,795 | +0.57(+2.74%) |
Dec 31, 2020 | 20.80 | 20.80 | 20.80 | 1,796,121 | +0.74(+3.69%) | |
Dec 30, 2020 | 19.93 | 20.32 | 19.81 | 20.06 | 1,796,121 | +0.15(+0.75%) |
Dec 29, 2020 | 20.00 | 20.19 | 19.52 | 19.91 | 2,240,613 | +0.05(+0.25%) |
Dec 28, 2020 | 20.37 | 20.58 | 19.83 | 19.86 | 2,142,538 | -0.41(-2.02%) |
Dec 24, 2020 | 20.33 | 20.43 | 20.09 | 20.27 | 832,600 | +0.09(+0.45%) |
Dec 23, 2020 | 20.07 | 20.30 | 19.78 | 20.18 | 2,943,291 | +0.20(+1.00%) |
Dec 22, 2020 | 20.79 | 20.79 | 19.94 | 19.98 | 3,210,188 | -0.71(-3.43%) |
Dec 21, 2020 | 20.25 | 21.05 | 20.04 | 20.69 | 2,862,885 | -0.04(-0.19%) |
Dec 18, 2020 | 21.10 | 21.11 | 20.63 | 20.73 | 2,300,100 | -0.39(-1.85%) |
Dec 17, 2020 | 20.86 | 21.15 | 20.65 | 21.12 | 2,282,653 | +0.31(+1.49%) |
Dec 16, 2020 | 21.10 | 21.11 | 20.76 | 20.81 | 2,564,917 | -0.24(-1.14%) |
Dec 15, 2020 | 20.79 | 21.06 | 20.47 | 21.05 | 1,846,676 | +0.44(+2.13%) |
Dec 14, 2020 | 20.76 | 21.07 | 20.60 | 20.61 | 2,991,179 | +0.06(+0.29%) |
Dec 11, 2020 | 20.77 | 20.95 | 20.35 | 20.55 | 2,731,600 | -0.40(-1.91%) |
Dec 10, 2020 | 20.38 | 20.96 | 20.34 | 20.95 | 1,881,704 | +0.39(+1.90%) |
Dec 09, 2020 | 20.75 | 20.76 | 20.31 | 20.56 | 3,446,516 | -0.03(-0.15%) |
Dec 08, 2020 | 19.95 | 20.64 | 19.88 | 20.59 | 3,304,745 | +0.51(+2.54%) |
Dec 07, 2020 | 19.77 | 20.32 | 19.77 | 20.08 | 2,100,605 | +0.17(+0.85%) |
Dec 04, 2020 | 19.37 | 19.98 | 19.18 | 19.91 | 3,094,600 | +0.67(+3.48%) |
Dec 03, 2020 | 19.15 | 19.41 | 18.92 | 19.24 | 1,872,727 | +0.19(+1.00%) |
Dec 02, 2020 | 18.59 | 19.09 | 18.56 | 19.05 | 2,076,072 | +0.41(+2.20%) |
Dec 01, 2020 | 18.66 | 19.02 | 18.52 | 18.64 | 2,468,244 | +0.07(+0.38%) |
Nov 30, 2020 | 19.52 | 19.53 | 18.49 | 18.57 | 4,138,904 | -0.96(-4.92%) |
Nov 27, 2020 | 19.32 | 19.64 | 19.23 | 19.53 | 1,033,300 | +0.36(+1.88%) |
Nov 25, 2020 | 19.08 | 19.32 | 18.84 | 19.17 | 3,679,700 | -0.07(-0.36%) |
Nov 24, 2020 | 19.58 | 19.67 | 19.17 | 19.24 | 4,640,679 | -0.07(-0.36%) |
Nov 23, 2020 | 19.75 | 19.78 | 19.30 | 19.31 | 4,296,080 | -0.37(-1.88%) |
Nov 20, 2020 | 19.73 | 20.04 | 19.55 | 19.68 | 2,666,600 | +0.05(+0.25%) |
Nov 19, 2020 | 19.31 | 19.66 | 19.10 | 19.63 | 2,224,406 | +0.32(+1.66%) |
Nov 18, 2020 | 19.57 | 19.98 | 19.30 | 19.31 | 2,018,325 | -0.14(-0.72%) |
Nov 17, 2020 | 19.59 | 19.78 | 19.33 | 19.45 | 3,308,590 | -0.47(-2.36%) |
Nov 16, 2020 | 19.91 | 20.13 | 19.45 | 19.92 | 3,787,771 | +0.32(+1.63%) |
Nov 13, 2020 | 19.10 | 19.63 | 19.00 | 19.60 | 3,125,500 | +0.66(+3.48%) |
Nov 12, 2020 | 19.22 | 19.24 | 18.80 | 18.94 | 2,241,187 | -0.47(-2.42%) |
Nov 11, 2020 | 19.70 | 19.74 | 19.17 | 19.41 | 2,921,023 | -0.08(-0.41%) |
Nov 10, 2020 | 19.11 | 19.51 | 18.80 | 19.49 | 4,754,828 | +0.33(+1.72%) |
Nov 09, 2020 | 17.90 | 19.51 | 17.77 | 19.16 | 12,154,235 | +2.52(+15.14%) |
Nov 06, 2020 | 16.66 | 16.90 | 16.51 | 16.64 | 3,231,000 | -0.09(-0.54%) |
Nov 05, 2020 | 17.05 | 17.11 | 16.46 | 16.73 | 3,486,270 | -0.08(-0.48%) |
Nov 04, 2020 | 16.47 | 17.13 | 16.40 | 16.81 | 5,420,379 | +0.52(+3.19%) |
Nov 03, 2020 | 17.45 | 17.55 | 16.08 | 16.29 | 13,029,912 | -1.05(-6.06%) |
Nov 02, 2020 | 16.75 | 17.36 | 16.51 | 17.34 | 5,032,626 | +0.84(+5.09%) |
Oct 30, 2020 | 16.64 | 16.91 | 16.26 | 16.50 | 3,035,900 | -0.35(-2.08%) |
Oct 29, 2020 | 16.80 | 16.99 | 16.57 | 16.85 | 2,596,431 | +0.09(+0.54%) |
Oct 28, 2020 | 17.26 | 17.36 | 16.75 | 16.76 | 5,071,422 | -0.98(-5.52%) |
Oct 27, 2020 | 17.55 | 18.23 | 17.55 | 17.74 | 3,907,247 | -0.09(-0.50%) |
Oct 26, 2020 | 18.50 | 18.50 | 17.55 | 17.83 | 3,129,358 | -0.53(-2.89%) |
Oct 23, 2020 | 18.13 | 18.42 | 17.81 | 18.36 | 3,187,100 | +0.36(+2.00%) |
Oct 22, 2020 | 17.65 | 18.05 | 17.45 | 18.00 | 2,811,704 | +0.43(+2.45%) |
Oct 21, 2020 | 17.10 | 17.86 | 16.91 | 17.57 | 3,830,284 | +0.55(+3.23%) |
Oct 20, 2020 | 17.40 | 17.46 | 16.98 | 17.02 | 2,058,037 | -0.19(-1.10%) |
Oct 19, 2020 | 17.29 | 17.62 | 17.00 | 17.21 | 2,774,254 | +0.10(+0.58%) |
Oct 16, 2020 | 17.35 | 17.65 | 17.03 | 17.11 | 2,924,300 | -0.25(-1.44%) |
Oct 15, 2020 | 16.57 | 17.45 | 16.48 | 17.36 | 4,517,420 | +0.60(+3.58%) |
Oct 14, 2020 | 16.82 | 17.01 | 16.65 | 16.76 | 2,694,800 | -0.07(-0.42%) |
Oct 13, 2020 | 17.13 | 17.31 | 16.73 | 16.83 | 2,642,919 | -0.45(-2.60%) |
Oct 12, 2020 | 17.45 | 17.61 | 17.14 | 17.28 | 2,620,815 | -0.20(-1.14%) |
Oct 09, 2020 | 17.96 | 18.05 | 17.39 | 17.48 | 3,753,500 | -0.56(-3.10%) |
Oct 08, 2020 | 17.06 | 18.34 | 16.99 | 18.04 | 11,483,384 | +1.96(+12.19%) |
Oct 07, 2020 | 15.50 | 16.17 | 15.45 | 16.08 | 2,511,845 | +0.77(+5.03%) |
Oct 06, 2020 | 16.49 | 16.49 | 15.28 | 15.31 | 4,274,512 | -0.86(-5.32%) |
Oct 05, 2020 | 15.95 | 16.36 | 15.83 | 16.17 | 2,789,643 | +0.39(+2.47%) |
Oct 02, 2020 | 15.42 | 15.88 | 15.27 | 15.78 | 3,452,500 | -0.11(-0.69%) |
Oct 01, 2020 | 15.62 | 16.18 | 15.62 | 15.89 | 4,031,910 | +0.35(+2.25%) |
Sep 30, 2020 | 14.87 | 15.69 | 14.86 | 15.54 | 5,066,606 | +0.66(+4.44%) |
Sep 29, 2020 | 15.21 | 15.26 | 14.88 | 14.88 | 4,037,092 | -0.39(-2.55%) |
Sep 28, 2020 | 15.55 | 15.67 | 15.15 | 15.27 | 3,802,997 | -0.03(-0.20%) |
Sep 25, 2020 | 15.12 | 15.51 | 15.02 | 15.30 | 3,501,100 | +0.08(+0.53%) |
Sep 24, 2020 | 15.62 | 15.64 | 15.02 | 15.22 | 5,018,900 | -0.52(-3.30%) |
Sep 23, 2020 | 16.02 | 16.22 | 15.62 | 15.74 | 4,937,043 | -0.30(-1.87%) |
Sep 22, 2020 | 16.57 | 16.72 | 15.85 | 16.04 | 3,722,360 | -0.48(-2.91%) |
Sep 21, 2020 | 16.72 | 16.75 | 16.20 | 16.52 | 3,387,698 | -0.67(-3.90%) |
Sep 18, 2020 | 17.44 | 17.57 | 16.88 | 17.19 | 4,021,500 | -0.19(-1.09%) |
Sep 17, 2020 | 16.94 | 17.68 | 16.58 | 17.38 | 10,330,072 | +0.50(+2.96%) |
Sep 16, 2020 | 16.50 | 17.17 | 16.35 | 16.88 | 9,115,282 | +0.62(+3.81%) |
Sep 15, 2020 | 16.04 | 16.33 | 15.87 | 16.26 | 3,181,317 | +0.35(+2.20%) |
Sep 14, 2020 | 15.50 | 15.92 | 15.41 | 15.91 | 2,658,119 | +0.51(+3.31%) |
Sep 11, 2020 | 15.70 | 15.71 | 15.18 | 15.40 | 3,749,000 | -0.25(-1.60%) |
Sep 10, 2020 | 16.20 | 16.25 | 15.59 | 15.65 | 3,966,571 | -0.51(-3.16%) |
Sep 09, 2020 | 16.25 | 16.30 | 15.92 | 16.16 | 3,688,107 | +0.03(+0.19%) |
Sep 08, 2020 | 16.17 | 16.40 | 15.91 | 16.13 | 2,958,779 | -0.16(-0.98%) |
Sep 04, 2020 | 16.13 | 16.34 | 15.53 | 16.29 | 4,239,400 | +0.32(+2.00%) |
Sep 03, 2020 | 16.34 | 16.74 | 15.88 | 15.97 | 3,898,371 | -0.42(-2.56%) |
Sep 02, 2020 | 16.28 | 16.42 | 15.95 | 16.39 | 3,619,952 | +0.20(+1.24%) |
Sep 01, 2020 | 16.68 | 16.76 | 16.04 | 16.19 | 5,404,234 | -0.43(-2.59%) |
Aug 31, 2020 | 16.86 | 16.89 | 16.53 | 16.62 | 3,890,121 | -0.29(-1.71%) |
Aug 28, 2020 | 16.98 | 17.14 | 16.74 | 16.91 | 3,253,800 | -0.09(-0.53%) |
Aug 27, 2020 | 17.30 | 17.30 | 16.64 | 17.00 | 3,475,614 | -0.26(-1.51%) |
Aug 26, 2020 | 16.88 | 17.35 | 16.82 | 17.26 | 4,204,646 | +0.31(+1.83%) |
Aug 25, 2020 | 17.13 | 17.13 | 16.63 | 16.95 | 3,264,075 | +0.00(+0.00%) |
Aug 24, 2020 | 16.74 | 17.14 | 16.46 | 16.95 | 4,830,546 | +0.56(+3.42%) |
Aug 21, 2020 | 16.99 | 17.08 | 16.31 | 16.39 | 5,394,100 | -0.49(-2.90%) |
Aug 20, 2020 | 16.80 | 17.02 | 16.55 | 16.88 | 5,584,224 | +0.01(+0.06%) |
Aug 19, 2020 | 17.23 | 17.26 | 16.81 | 16.87 | 6,013,723 | -0.46(-2.65%) |
Aug 18, 2020 | 17.89 | 17.95 | 17.11 | 17.33 | 5,049,235 | -0.54(-3.02%) |
Aug 17, 2020 | 17.61 | 17.94 | 17.41 | 17.87 | 3,496,658 | +0.39(+2.23%) |
Aug 14, 2020 | 17.20 | 17.53 | 16.95 | 17.48 | 4,525,100 | +0.29(+1.69%) |
Aug 13, 2020 | 17.30 | 17.73 | 17.15 | 17.19 | 5,225,130 | -0.20(-1.15%) |
Aug 12, 2020 | 17.96 | 18.00 | 17.14 | 17.39 | 4,467,260 | -0.27(-1.53%) |
Aug 11, 2020 | 17.96 | 18.73 | 17.59 | 17.66 | 7,421,421 | -0.06(-0.34%) |
Aug 10, 2020 | 18.33 | 18.68 | 17.65 | 17.72 | 5,247,500 | -0.33(-1.83%) |
Aug 07, 2020 | 19.72 | 19.76 | 17.94 | 18.05 | 9,941,700 | -2.08(-10.33%) |
Aug 06, 2020 | 21.62 | 22.97 | 20.11 | 20.13 | 18,025,416 | +0.67(+3.44%) |
Aug 05, 2020 | 19.25 | 19.54 | 19.12 | 19.46 | 3,007,409 | +0.47(+2.47%) |
Aug 04, 2020 | 18.99 | 19.46 | 18.92 | 18.99 | 2,203,333 | -0.14(-0.73%) |