Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.59 | 31.15 | 29.36 | 30.25 | 5,065,915 | +0.54(+1.82%) |
Jul 29, 2021 | 29.69 | 30.75 | 29.51 | 29.71 | 2,546,231 | +0.24(+0.81%) |
Jul 28, 2021 | 29.24 | 29.85 | 28.75 | 29.47 | 1,985,270 | +0.42(+1.45%) |
Jul 27, 2021 | 29.31 | 29.62 | 28.43 | 29.05 | 1,927,135 | -0.54(-1.82%) |
Jul 26, 2021 | 28.40 | 29.73 | 28.40 | 29.59 | 3,644,712 | +1.19(+4.18%) |
Jul 23, 2021 | 29.39 | 29.52 | 28.14 | 28.40 | 4,413,287 | -0.84(-2.88%) |
Jul 22, 2021 | 30.45 | 30.60 | 29.15 | 29.24 | 3,237,829 | -1.41(-4.59%) |
Jul 21, 2021 | 30.68 | 31.82 | 30.52 | 30.65 | 3,141,330 | +0.43(+1.42%) |
Jul 20, 2021 | 29.03 | 30.40 | 28.71 | 30.22 | 2,759,973 | +1.36(+4.72%) |
Jul 19, 2021 | 28.65 | 29.41 | 28.10 | 28.86 | 3,909,517 | -1.02(-3.42%) |
Jul 16, 2021 | 31.00 | 31.07 | 29.45 | 29.88 | 3,013,858 | -0.52(-1.71%) |
Jul 15, 2021 | 30.86 | 31.15 | 30.02 | 30.40 | 2,754,450 | -0.69(-2.23%) |
Jul 14, 2021 | 32.03 | 32.76 | 31.05 | 31.10 | 2,550,943 | -0.75(-2.35%) |
Jul 13, 2021 | 32.92 | 33.23 | 31.75 | 31.85 | 2,466,623 | -1.32(-3.99%) |
Jul 12, 2021 | 32.34 | 33.44 | 32.06 | 33.17 | 2,244,757 | +0.27(+0.83%) |
Jul 09, 2021 | 31.26 | 32.94 | 31.26 | 32.90 | 3,134,347 | +2.05(+6.63%) |
Jul 08, 2021 | 30.85 | 31.34 | 30.14 | 30.85 | 3,233,258 | -0.95(-2.99%) |
Jul 07, 2021 | 33.02 | 33.20 | 31.52 | 31.80 | 2,456,800 | -1.32(-4.00%) |
Jul 06, 2021 | 33.70 | 33.72 | 32.73 | 33.12 | 2,301,594 | -0.58(-1.73%) |
Jul 02, 2021 | 33.33 | 33.94 | 32.79 | 33.71 | 1,872,263 | +0.36(+1.07%) |
Jul 01, 2021 | 33.69 | 34.18 | 33.17 | 33.35 | 2,939,795 | -0.06(-0.19%) |
Jun 30, 2021 | 33.39 | 33.65 | 33.03 | 33.42 | 2,119,153 | +0.11(+0.33%) |
Jun 29, 2021 | 32.99 | 33.51 | 32.59 | 33.31 | 3,140,673 | +0.56(+1.70%) |
Jun 28, 2021 | 33.23 | 33.40 | 32.50 | 32.75 | 2,545,266 | -0.53(-1.59%) |
Jun 25, 2021 | 33.35 | 33.86 | 32.96 | 33.28 | 5,887,390 | +0.32(+0.97%) |
Jun 24, 2021 | 32.41 | 33.02 | 31.87 | 32.96 | 2,459,592 | +0.83(+2.59%) |
Jun 23, 2021 | 31.48 | 32.30 | 31.03 | 32.13 | 3,629,638 | +0.64(+2.03%) |
Jun 22, 2021 | 29.95 | 31.62 | 29.94 | 31.49 | 5,329,539 | +1.42(+4.71%) |
Jun 21, 2021 | 29.61 | 30.15 | 29.09 | 30.07 | 3,812,337 | +0.92(+3.17%) |
Jun 18, 2021 | 29.84 | 30.37 | 29.09 | 29.15 | 5,339,697 | -1.39(-4.55%) |
Jun 17, 2021 | 31.43 | 31.56 | 30.10 | 30.54 | 3,336,846 | -0.80(-2.54%) |
Jun 16, 2021 | 30.39 | 31.71 | 29.90 | 31.33 | 3,189,085 | +0.73(+2.39%) |
Jun 15, 2021 | 31.27 | 31.59 | 30.36 | 30.60 | 2,586,511 | -0.70(-2.25%) |
Jun 14, 2021 | 32.26 | 32.42 | 31.11 | 31.31 | 2,326,004 | -0.92(-2.86%) |
Jun 11, 2021 | 31.55 | 32.32 | 31.37 | 32.23 | 1,838,405 | +0.86(+2.74%) |
Jun 10, 2021 | 32.17 | 32.77 | 31.32 | 31.37 | 2,130,955 | -0.62(-1.94%) |
Jun 09, 2021 | 31.90 | 32.83 | 31.61 | 31.99 | 2,555,840 | +0.15(+0.46%) |
Jun 08, 2021 | 31.55 | 32.10 | 31.01 | 31.85 | 2,295,779 | +0.31(+0.99%) |
Jun 07, 2021 | 31.11 | 31.60 | 30.90 | 31.53 | 2,835,362 | +0.55(+1.77%) |
Jun 04, 2021 | 31.72 | 31.75 | 30.46 | 30.99 | 3,528,064 | -0.51(-1.62%) |
Jun 03, 2021 | 32.29 | 32.37 | 31.46 | 31.50 | 3,479,893 | -1.00(-3.07%) |
Jun 02, 2021 | 31.16 | 32.79 | 30.60 | 32.49 | 5,049,123 | +1.22(+3.89%) |
Jun 01, 2021 | 31.10 | 32.20 | 30.97 | 31.28 | 5,107,231 | +0.63(+2.06%) |
May 28, 2021 | 31.20 | 31.57 | 30.45 | 30.65 | 6,679,724 | -0.69(-2.22%) |
May 27, 2021 | 31.57 | 31.93 | 30.83 | 31.34 | 5,822,167 | -0.06(-0.20%) |
May 26, 2021 | 30.98 | 31.96 | 29.75 | 31.41 | 23,676,060 | -1.93(-5.78%) |
May 25, 2021 | 34.15 | 34.72 | 33.20 | 33.34 | 5,399,278 | -0.98(-2.85%) |
May 24, 2021 | 34.89 | 35.12 | 33.93 | 34.31 | 2,925,678 | -0.24(-0.69%) |
May 21, 2021 | 35.06 | 35.35 | 34.53 | 34.55 | 1,748,120 | -0.27(-0.79%) |
May 20, 2021 | 36.95 | 36.97 | 34.36 | 34.82 | 4,508,835 | -2.33(-6.27%) |
May 19, 2021 | 37.67 | 38.19 | 36.53 | 37.15 | 2,958,708 | -1.21(-3.14%) |
May 18, 2021 | 39.75 | 40.02 | 38.00 | 38.36 | 2,563,139 | -1.03(-2.62%) |
May 17, 2021 | 37.19 | 39.52 | 37.19 | 39.39 | 3,739,716 | +1.97(+5.27%) |
May 14, 2021 | 34.31 | 37.47 | 34.13 | 37.42 | 4,614,178 | +3.78(+11.25%) |
May 13, 2021 | 33.13 | 34.93 | 32.73 | 33.64 | 2,820,366 | +0.70(+2.14%) |
May 12, 2021 | 34.48 | 35.20 | 32.85 | 32.93 | 2,723,733 | -1.78(-5.13%) |
May 11, 2021 | 34.71 | 35.42 | 33.80 | 34.71 | 3,378,590 | -1.23(-3.43%) |
May 10, 2021 | 36.55 | 37.36 | 35.80 | 35.95 | 4,189,667 | -0.46(-1.26%) |
May 07, 2021 | 35.14 | 36.53 | 34.97 | 36.41 | 2,405,795 | +1.30(+3.70%) |
May 06, 2021 | 35.37 | 35.99 | 34.52 | 35.11 | 2,313,537 | -0.21(-0.60%) |
May 05, 2021 | 35.32 | 38.08 | 34.54 | 35.32 | 6,535,724 | +0.41(+1.18%) |
May 04, 2021 | 35.16 | 35.40 | 33.96 | 34.91 | 2,931,787 | -0.62(-1.75%) |
May 03, 2021 | 33.70 | 35.74 | 33.69 | 35.53 | 3,125,687 | +2.01(+6.00%) |
Apr 30, 2021 | 34.24 | 34.59 | 33.49 | 33.52 | 2,123,688 | -0.89(-2.58%) |
Apr 29, 2021 | 35.09 | 35.28 | 33.96 | 34.40 | 1,973,620 | -0.49(-1.41%) |
Apr 28, 2021 | 34.36 | 35.45 | 34.18 | 34.90 | 1,970,722 | +0.62(+1.81%) |
Apr 27, 2021 | 33.18 | 34.58 | 33.18 | 34.28 | 4,576,295 | +0.90(+2.68%) |
Apr 26, 2021 | 34.57 | 34.98 | 33.12 | 33.38 | 2,709,500 | -0.98(-2.85%) |
Apr 23, 2021 | 33.87 | 34.46 | 33.19 | 34.36 | 1,921,781 | +0.72(+2.15%) |
Apr 22, 2021 | 33.80 | 34.50 | 33.39 | 33.64 | 2,916,751 | -0.05(-0.14%) |
Apr 21, 2021 | 31.81 | 33.93 | 31.33 | 33.68 | 4,019,016 | +1.87(+5.89%) |
Apr 20, 2021 | 32.01 | 32.18 | 30.94 | 31.81 | 3,737,206 | -0.68(-2.08%) |
Apr 19, 2021 | 32.93 | 33.06 | 32.12 | 32.49 | 1,805,885 | -0.26(-0.78%) |
Apr 16, 2021 | 33.04 | 33.23 | 32.10 | 32.74 | 4,435,058 | -0.10(-0.31%) |
Apr 15, 2021 | 34.10 | 34.22 | 32.29 | 32.84 | 3,721,723 | -1.09(-3.20%) |
Apr 14, 2021 | 33.44 | 34.40 | 33.23 | 33.93 | 3,553,322 | +0.67(+2.01%) |
Apr 13, 2021 | 34.25 | 34.40 | 32.31 | 33.26 | 4,324,116 | -1.08(-3.14%) |
Apr 12, 2021 | 34.37 | 35.05 | 33.82 | 34.34 | 2,223,882 | -0.08(-0.24%) |
Apr 09, 2021 | 33.88 | 34.88 | 33.08 | 34.42 | 3,729,970 | +0.63(+1.87%) |
Apr 08, 2021 | 33.06 | 34.07 | 32.46 | 33.79 | 2,581,997 | +0.23(+0.68%) |
Apr 07, 2021 | 34.14 | 34.50 | 33.15 | 33.56 | 1,798,793 | -0.46(-1.34%) |
Apr 06, 2021 | 33.38 | 34.77 | 33.36 | 34.02 | 3,137,386 | +0.37(+1.09%) |
Apr 05, 2021 | 34.29 | 34.38 | 32.85 | 33.65 | 2,839,836 | +0.06(+0.19%) |
Apr 01, 2021 | 34.73 | 34.85 | 33.37 | 33.59 | 4,111,459 | -1.01(-2.93%) |
Mar 31, 2021 | 34.72 | 35.84 | 34.61 | 34.61 | 2,815,589 | -0.27(-0.76%) |
Mar 30, 2021 | 34.40 | 35.30 | 33.56 | 34.87 | 2,840,535 | +0.76(+2.22%) |
Mar 29, 2021 | 35.10 | 35.58 | 33.75 | 34.11 | 2,133,612 | -1.27(-3.59%) |
Mar 26, 2021 | 35.02 | 35.77 | 34.24 | 35.38 | 3,091,419 | +1.17(+3.42%) |
Mar 25, 2021 | 31.22 | 34.60 | 30.80 | 34.21 | 4,671,617 | +2.07(+6.45%) |
Mar 24, 2021 | 34.22 | 34.98 | 32.06 | 32.14 | 5,138,624 | -1.62(-4.79%) |
Mar 23, 2021 | 35.97 | 36.43 | 33.05 | 33.76 | 5,915,808 | -2.83(-7.74%) |
Mar 22, 2021 | 38.49 | 38.55 | 36.24 | 36.59 | 3,922,429 | -2.24(-5.77%) |
Mar 19, 2021 | 38.54 | 39.19 | 37.79 | 38.83 | 3,234,012 | -0.09(-0.23%) |
Mar 18, 2021 | 40.13 | 40.84 | 38.63 | 38.92 | 2,604,340 | -1.23(-3.07%) |
Mar 17, 2021 | 40.84 | 41.71 | 39.91 | 40.15 | 3,143,263 | -0.84(-2.05%) |
Mar 16, 2021 | 40.97 | 41.62 | 40.34 | 40.99 | 5,212,628 | -0.85(-2.03%) |
Mar 15, 2021 | 37.44 | 42.45 | 37.40 | 41.84 | 11,424,408 | +4.04(+10.68%) |
Mar 12, 2021 | 34.72 | 38.09 | 34.71 | 37.80 | 8,091,379 | +3.63(+10.62%) |
Mar 11, 2021 | 34.44 | 34.88 | 33.74 | 34.18 | 2,934,633 | -0.28(-0.82%) |
Mar 10, 2021 | 33.71 | 34.72 | 33.35 | 34.46 | 2,635,342 | +0.08(+0.24%) |
Mar 09, 2021 | 34.45 | 34.83 | 33.54 | 34.38 | 3,807,998 | +0.26(+0.75%) |
Mar 08, 2021 | 32.30 | 34.61 | 32.11 | 34.12 | 5,673,062 | +2.07(+6.47%) |
Mar 05, 2021 | 33.20 | 33.53 | 30.48 | 32.05 | 4,810,200 | -0.41(-1.27%) |
Mar 04, 2021 | 32.90 | 33.58 | 31.46 | 32.46 | 4,071,645 | -0.69(-2.07%) |
Mar 03, 2021 | 33.49 | 34.27 | 31.72 | 33.14 | 8,041,447 | -1.20(-3.49%) |
Mar 02, 2021 | 34.72 | 35.35 | 33.95 | 34.34 | 4,496,581 | -0.36(-1.03%) |
Mar 01, 2021 | 33.84 | 35.33 | 33.67 | 34.70 | 3,244,822 | +1.39(+4.17%) |
Feb 26, 2021 | 33.23 | 34.19 | 32.49 | 33.31 | 2,968,086 | -0.48(-1.41%) |
Feb 25, 2021 | 34.48 | 35.53 | 33.21 | 33.78 | 3,931,265 | -0.38(-1.12%) |
Feb 24, 2021 | 34.56 | 35.03 | 33.68 | 34.17 | 2,034,474 | -0.16(-0.45%) |
Feb 23, 2021 | 34.38 | 34.64 | 31.71 | 34.32 | 2,745,225 | +0.12(+0.35%) |
Feb 22, 2021 | 34.27 | 35.58 | 34.04 | 34.20 | 4,756,743 | +0.36(+1.05%) |
Feb 19, 2021 | 32.94 | 34.06 | 32.79 | 33.85 | 2,518,091 | +0.93(+2.83%) |
Feb 18, 2021 | 32.59 | 33.20 | 32.05 | 32.91 | 2,886,353 | -0.03(-0.08%) |
Feb 17, 2021 | 32.71 | 33.52 | 32.27 | 32.94 | 2,666,839 | -0.03(-0.08%) |
Feb 16, 2021 | 32.44 | 33.12 | 31.86 | 32.97 | 3,776,529 | +1.12(+3.53%) |
Feb 12, 2021 | 31.79 | 32.14 | 31.35 | 31.85 | 1,892,234 | +0.30(+0.96%) |
Feb 11, 2021 | 31.80 | 32.79 | 31.44 | 31.54 | 2,494,461 | -0.42(-1.32%) |
Feb 10, 2021 | 32.40 | 32.66 | 31.33 | 31.96 | 3,017,510 | +0.87(+2.79%) |
Feb 09, 2021 | 31.76 | 32.00 | 30.72 | 31.10 | 2,778,074 | -0.69(-2.16%) |
Feb 08, 2021 | 31.28 | 32.16 | 31.17 | 31.78 | 3,251,717 | +0.66(+2.11%) |
Feb 05, 2021 | 31.60 | 31.69 | 30.23 | 31.12 | 7,072,761 | +0.05(+0.18%) |
Feb 04, 2021 | 33.65 | 34.91 | 30.74 | 31.07 | 11,351,833 | -2.28(-6.85%) |
Feb 03, 2021 | 32.00 | 33.44 | 31.90 | 33.35 | 5,699,871 | +1.79(+5.67%) |
Feb 02, 2021 | 33.06 | 33.24 | 31.50 | 31.56 | 4,596,753 | -1.17(-3.57%) |
Feb 01, 2021 | 32.51 | 33.17 | 31.90 | 32.73 | 4,555,575 | +0.34(+1.04%) |
Jan 29, 2021 | 34.32 | 34.91 | 31.89 | 32.39 | 7,130,543 | -0.87(-2.61%) |
Jan 28, 2021 | 36.00 | 36.28 | 32.63 | 33.26 | 7,838,522 | -2.60(-7.26%) |
Jan 27, 2021 | 36.69 | 38.58 | 35.66 | 35.87 | 9,928,780 | -0.22(-0.61%) |
Jan 26, 2021 | 35.27 | 36.31 | 34.52 | 36.09 | 4,591,079 | +1.37(+3.95%) |
Jan 25, 2021 | 34.55 | 38.51 | 33.93 | 34.71 | 8,841,964 | +0.57(+1.66%) |
Jan 22, 2021 | 32.67 | 34.16 | 32.35 | 34.15 | 2,820,349 | +1.03(+3.12%) |
Jan 21, 2021 | 32.96 | 33.49 | 32.72 | 33.12 | 2,216,185 | +0.33(+1.00%) |
Jan 20, 2021 | 33.54 | 34.32 | 32.76 | 32.79 | 3,345,503 | -0.33(-0.99%) |
Jan 19, 2021 | 33.56 | 34.09 | 32.33 | 33.12 | 3,875,914 | +0.00(+0.00%) |
Jan 15, 2021 | 34.49 | 34.66 | 32.74 | 33.12 | 7,284,189 | -1.63(-4.68%) |
Jan 14, 2021 | 32.46 | 34.92 | 32.38 | 34.74 | 12,999,529 | +0.40(+1.17%) |
Jan 13, 2021 | 33.35 | 34.67 | 32.93 | 34.34 | 7,626,711 | +0.30(+0.89%) |
Jan 12, 2021 | 31.85 | 34.15 | 31.77 | 34.04 | 8,925,387 | +2.27(+7.13%) |
Jan 11, 2021 | 30.73 | 32.49 | 30.54 | 31.77 | 4,421,711 | +0.48(+1.55%) |
Jan 08, 2021 | 30.78 | 31.75 | 29.93 | 31.29 | 4,437,465 | +0.52(+1.69%) |
Jan 07, 2021 | 30.98 | 31.74 | 30.48 | 30.77 | 4,800,718 | +0.19(+0.63%) |
Jan 06, 2021 | 29.20 | 31.32 | 29.09 | 30.58 | 7,183,102 | +1.81(+6.29%) |
Jan 05, 2021 | 27.67 | 28.93 | 27.60 | 28.77 | 3,904,874 | +1.05(+3.79%) |
Jan 04, 2021 | 28.62 | 28.88 | 27.26 | 27.72 | 5,667,070 | -0.80(-2.82%) |
Dec 31, 2020 | 28.52 | 28.52 | 28.52 | 4,223,536 | -0.29(-1.01%) | |
Dec 30, 2020 | 27.82 | 28.97 | 27.61 | 28.81 | 4,223,536 | +1.11(+3.99%) |
Dec 29, 2020 | 28.14 | 28.26 | 27.18 | 27.71 | 4,432,183 | -0.66(-2.32%) |
Dec 28, 2020 | 28.06 | 29.01 | 27.60 | 28.36 | 4,441,465 | +0.64(+2.31%) |
Dec 24, 2020 | 28.24 | 28.24 | 27.30 | 27.72 | 2,229,402 | -0.50(-1.78%) |
Dec 23, 2020 | 27.16 | 28.69 | 27.16 | 28.23 | 5,685,368 | +1.43(+5.32%) |
Dec 22, 2020 | 27.63 | 28.17 | 26.53 | 26.80 | 4,749,975 | -0.55(-2.00%) |
Dec 21, 2020 | 26.50 | 27.61 | 26.23 | 27.35 | 5,296,732 | -0.17(-0.63%) |
Dec 18, 2020 | 28.60 | 28.77 | 27.34 | 27.52 | 7,263,943 | -1.23(-4.29%) |
Dec 17, 2020 | 28.29 | 28.90 | 28.10 | 28.76 | 3,987,173 | +0.49(+1.75%) |
Dec 16, 2020 | 28.44 | 28.88 | 27.84 | 28.26 | 3,916,078 | -0.21(-0.74%) |
Dec 15, 2020 | 27.40 | 28.50 | 27.32 | 28.47 | 4,861,011 | +1.28(+4.70%) |
Dec 14, 2020 | 28.78 | 29.13 | 27.18 | 27.19 | 6,321,444 | -0.97(-3.44%) |
Dec 11, 2020 | 28.51 | 28.78 | 27.62 | 28.16 | 6,404,881 | -0.88(-3.02%) |
Dec 10, 2020 | 28.60 | 29.29 | 28.04 | 29.04 | 6,661,386 | -0.08(-0.28%) |
Dec 09, 2020 | 29.24 | 29.67 | 28.30 | 29.12 | 8,483,778 | +0.32(+1.11%) |
Dec 08, 2020 | 27.94 | 29.58 | 27.83 | 28.80 | 6,870,654 | +0.53(+1.87%) |
Dec 07, 2020 | 28.33 | 28.88 | 27.53 | 28.27 | 8,148,755 | -0.46(-1.59%) |
Dec 04, 2020 | 27.41 | 28.95 | 27.26 | 28.73 | 12,336,240 | +1.75(+6.50%) |
Dec 03, 2020 | 26.50 | 27.71 | 26.43 | 26.98 | 11,131,487 | +0.70(+2.68%) |
Dec 02, 2020 | 24.38 | 26.46 | 24.03 | 26.27 | 10,201,774 | +1.21(+4.81%) |
Dec 01, 2020 | 24.30 | 25.49 | 23.91 | 25.07 | 13,339,662 | +1.38(+5.83%) |
Nov 30, 2020 | 24.15 | 24.16 | 22.86 | 23.69 | 14,139,593 | -0.74(-3.03%) |
Nov 27, 2020 | 24.86 | 24.99 | 23.84 | 24.43 | 9,692,080 | -0.62(-2.48%) |
Nov 25, 2020 | 23.26 | 26.99 | 22.79 | 25.05 | 40,884,020 | +2.61(+11.65%) |
Nov 24, 2020 | 22.58 | 22.65 | 21.70 | 22.43 | 22,768,526 | +1.01(+4.74%) |
Nov 23, 2020 | 20.30 | 21.91 | 20.10 | 21.42 | 16,890,790 | +1.96(+10.10%) |
Nov 20, 2020 | 19.55 | 20.02 | 18.94 | 19.45 | 9,541,935 | -0.18(-0.93%) |
Nov 19, 2020 | 18.64 | 19.67 | 18.27 | 19.64 | 13,159,491 | +0.64(+3.37%) |
Nov 18, 2020 | 18.96 | 19.84 | 18.67 | 19.00 | 18,006,144 | +0.39(+2.11%) |
Nov 17, 2020 | 17.22 | 18.91 | 16.78 | 18.60 | 18,419,112 | +1.07(+6.10%) |
Nov 16, 2020 | 17.00 | 17.95 | 16.26 | 17.54 | 22,783,444 | +1.72(+10.86%) |
Nov 13, 2020 | 14.66 | 16.02 | 14.43 | 15.82 | 15,859,817 | +1.48(+10.33%) |
Nov 12, 2020 | 14.36 | 14.78 | 14.00 | 14.34 | 11,553,299 | -0.48(-3.27%) |
Nov 11, 2020 | 15.80 | 16.05 | 14.63 | 14.82 | 13,884,492 | -1.38(-8.52%) |
Nov 10, 2020 | 14.67 | 16.31 | 14.67 | 16.20 | 19,204,036 | +1.43(+9.72%) |
Nov 09, 2020 | 14.59 | 15.60 | 13.66 | 14.77 | 29,742,688 | +3.03(+25.86%) |
Nov 06, 2020 | 11.56 | 12.13 | 11.40 | 11.73 | 8,558,008 | +0.16(+1.34%) |
Nov 05, 2020 | 11.49 | 11.74 | 11.30 | 11.58 | 11,376,094 | +0.16(+1.36%) |
Nov 04, 2020 | 12.06 | 12.06 | 11.29 | 11.42 | 12,416,345 | -0.79(-6.44%) |
Nov 03, 2020 | 11.27 | 12.40 | 11.27 | 12.21 | 12,293,725 | +1.08(+9.69%) |
Nov 02, 2020 | 11.13 | 11.35 | 10.93 | 11.13 | 8,218,559 | +0.07(+0.66%) |
Oct 30, 2020 | 11.15 | 11.32 | 10.86 | 11.06 | 10,868,612 | -0.10(-0.90%) |
Oct 29, 2020 | 11.20 | 11.58 | 11.01 | 11.16 | 9,206,312 | -0.14(-1.21%) |
Oct 28, 2020 | 11.14 | 11.74 | 10.95 | 11.29 | 9,684,659 | -0.20(-1.75%) |
Oct 27, 2020 | 11.96 | 12.14 | 11.43 | 11.50 | 7,800,273 | -0.60(-4.98%) |
Oct 26, 2020 | 12.90 | 13.04 | 11.82 | 12.10 | 13,623,524 | -1.00(-7.61%) |
Oct 23, 2020 | 12.53 | 13.10 | 12.03 | 13.09 | 11,953,218 | +0.69(+5.60%) |
Oct 22, 2020 | 11.35 | 12.43 | 11.34 | 12.40 | 12,536,789 | +1.02(+9.00%) |
Oct 21, 2020 | 11.28 | 11.50 | 10.86 | 11.38 | 8,216,495 | +0.13(+1.14%) |
Oct 20, 2020 | 11.25 | 11.51 | 11.20 | 11.25 | 7,718,834 | +0.13(+1.15%) |
Oct 19, 2020 | 11.89 | 11.91 | 11.09 | 11.12 | 11,153,647 | -0.69(-5.88%) |
Oct 16, 2020 | 12.46 | 12.46 | 11.72 | 11.82 | 8,282,233 | -0.48(-3.94%) |
Oct 15, 2020 | 11.88 | 12.30 | 11.71 | 12.30 | 6,105,175 | +0.23(+1.89%) |
Oct 14, 2020 | 12.28 | 12.55 | 12.06 | 12.07 | 6,395,717 | -0.14(-1.12%) |
Oct 13, 2020 | 12.30 | 12.38 | 12.05 | 12.21 | 6,308,012 | -0.19(-1.55%) |
Oct 12, 2020 | 12.67 | 13.32 | 12.31 | 12.40 | 11,437,091 | -0.27(-2.09%) |
Oct 09, 2020 | 13.14 | 13.25 | 12.55 | 12.67 | 11,304,490 | -0.28(-2.19%) |
Oct 08, 2020 | 12.14 | 12.98 | 11.98 | 12.95 | 12,001,241 | +0.97(+8.09%) |
Oct 07, 2020 | 11.95 | 12.16 | 11.71 | 11.98 | 9,980,568 | +0.19(+1.63%) |
Oct 06, 2020 | 12.34 | 12.56 | 11.70 | 11.79 | 8,306,629 | -0.38(-3.15%) |
Oct 05, 2020 | 11.88 | 12.24 | 11.86 | 12.17 | 8,054,286 | +0.48(+4.06%) |
Oct 02, 2020 | 10.99 | 11.72 | 10.97 | 11.70 | 10,029,795 | +0.18(+1.59%) |
Oct 01, 2020 | 10.92 | 11.56 | 10.80 | 11.51 | 11,058,986 | +0.62(+5.70%) |
Sep 30, 2020 | 10.95 | 11.26 | 10.86 | 10.89 | 12,118,826 | +0.12(+1.10%) |
Sep 29, 2020 | 11.18 | 11.18 | 10.71 | 10.77 | 10,604,933 | -0.44(-3.91%) |
Sep 28, 2020 | 11.23 | 11.51 | 11.07 | 11.21 | 8,010,022 | +0.32(+2.94%) |
Sep 25, 2020 | 11.03 | 11.16 | 10.78 | 10.89 | 10,902,865 | -0.18(-1.65%) |
Sep 24, 2020 | 10.99 | 11.26 | 10.71 | 11.08 | 12,605,823 | -0.10(-0.90%) |
Sep 23, 2020 | 11.96 | 12.26 | 11.14 | 11.18 | 13,926,747 | -0.68(-5.71%) |
Sep 22, 2020 | 12.18 | 12.20 | 11.63 | 11.85 | 14,264,162 | -0.25(-2.04%) |
Sep 21, 2020 | 12.88 | 12.92 | 12.07 | 12.10 | 13,657,277 | -1.13(-8.56%) |
Sep 18, 2020 | 13.66 | 13.78 | 13.22 | 13.23 | 11,768,274 | -0.42(-3.08%) |
Sep 17, 2020 | 13.64 | 13.83 | 13.48 | 13.65 | 6,305,911 | -0.12(-0.86%) |
Sep 16, 2020 | 13.47 | 13.91 | 13.20 | 13.77 | 7,914,944 | +0.32(+2.38%) |
Sep 15, 2020 | 13.85 | 13.99 | 13.42 | 13.45 | 9,237,302 | -0.32(-2.32%) |
Sep 14, 2020 | 13.34 | 13.79 | 13.18 | 13.77 | 9,829,254 | +0.55(+4.15%) |
Sep 11, 2020 | 13.71 | 13.73 | 12.95 | 13.22 | 10,929,457 | -0.44(-3.21%) |
Sep 10, 2020 | 14.15 | 14.33 | 13.64 | 13.66 | 11,388,295 | -0.41(-2.92%) |
Sep 09, 2020 | 14.83 | 14.87 | 13.95 | 14.07 | 11,361,207 | -0.84(-5.64%) |
Sep 08, 2020 | 14.85 | 15.20 | 14.39 | 14.91 | 10,430,490 | +0.04(+0.25%) |
Sep 04, 2020 | 14.74 | 14.90 | 14.06 | 14.88 | 9,376,361 | +0.40(+2.78%) |
Sep 03, 2020 | 14.35 | 14.95 | 14.23 | 14.47 | 11,280,527 | +0.24(+1.67%) |
Sep 02, 2020 | 14.02 | 14.57 | 13.85 | 14.24 | 9,314,805 | +0.37(+2.63%) |
Sep 01, 2020 | 14.44 | 14.61 | 13.85 | 13.87 | 8,515,530 | -0.75(-5.12%) |
Aug 31, 2020 | 14.32 | 14.81 | 14.12 | 14.62 | 8,068,115 | +0.29(+2.04%) |
Aug 28, 2020 | 13.60 | 14.34 | 13.45 | 14.33 | 9,346,485 | +0.81(+6.02%) |
Aug 27, 2020 | 13.44 | 13.91 | 13.41 | 13.51 | 10,423,985 | +0.09(+0.68%) |
Aug 26, 2020 | 13.73 | 14.27 | 13.20 | 13.42 | 23,735,696 | -0.78(-5.47%) |
Aug 25, 2020 | 14.28 | 14.59 | 13.78 | 14.20 | 13,612,731 | -0.03(-0.19%) |
Aug 24, 2020 | 13.40 | 14.30 | 13.36 | 14.23 | 11,834,343 | +1.00(+7.53%) |
Aug 21, 2020 | 13.60 | 13.72 | 13.16 | 13.23 | 8,241,742 | -0.27(-1.96%) |
Aug 20, 2020 | 13.83 | 14.04 | 13.48 | 13.50 | 9,677,848 | -0.58(-4.09%) |
Aug 19, 2020 | 13.99 | 14.48 | 13.88 | 14.07 | 7,889,056 | -0.05(-0.32%) |
Aug 18, 2020 | 14.93 | 15.06 | 13.88 | 14.12 | 13,368,018 | -1.54(-9.81%) |
Aug 17, 2020 | 15.72 | 15.82 | 15.18 | 15.65 | 8,545,670 | +0.01(+0.06%) |
Aug 14, 2020 | 15.17 | 16.57 | 14.99 | 15.64 | 16,270,415 | +0.32(+2.09%) |
Aug 13, 2020 | 15.21 | 15.51 | 15.09 | 15.32 | 7,132,263 | -0.12(-0.77%) |
Aug 12, 2020 | 15.70 | 15.85 | 14.95 | 15.44 | 7,197,970 | +0.01(+0.06%) |
Aug 11, 2020 | 16.11 | 16.25 | 15.35 | 15.43 | 10,638,302 | -0.01(-0.06%) |
Aug 10, 2020 | 14.72 | 15.52 | 14.67 | 15.44 | 8,625,420 | +0.82(+5.62%) |
Aug 07, 2020 | 13.92 | 14.75 | 13.65 | 14.62 | 9,570,279 | +0.66(+4.71%) |
Aug 06, 2020 | 14.10 | 14.25 | 13.73 | 13.96 | 7,683,357 | -0.34(-2.36%) |
Aug 05, 2020 | 13.52 | 14.36 | 13.49 | 14.30 | 13,128,568 | +1.00(+7.49%) |
Aug 04, 2020 | 12.96 | 13.38 | 12.88 | 13.30 | 10,438,799 | +0.34(+2.61%) |