Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.02 | 18.27 | 17.94 | 18.09 | 12,257,250 | -0.03(-0.18%) |
Jul 29, 2021 | 18.06 | 18.27 | 17.94 | 18.12 | 19,740,470 | +0.39(+2.20%) |
Jul 28, 2021 | 17.42 | 17.76 | 17.37 | 17.73 | 14,384,109 | +0.29(+1.67%) |
Jul 27, 2021 | 17.33 | 17.50 | 17.18 | 17.44 | 12,630,838 | +0.14(+0.82%) |
Jul 26, 2021 | 17.17 | 17.49 | 17.09 | 17.30 | 12,371,575 | +0.16(+0.92%) |
Jul 23, 2021 | 17.16 | 17.27 | 16.97 | 17.14 | 12,407,159 | -0.09(-0.53%) |
Jul 22, 2021 | 17.27 | 17.34 | 17.05 | 17.23 | 12,242,957 | -0.13(-0.77%) |
Jul 21, 2021 | 17.09 | 17.46 | 17.06 | 17.36 | 14,501,538 | +0.15(+0.87%) |
Jul 20, 2021 | 17.17 | 17.49 | 17.07 | 17.22 | 19,542,252 | +0.15(+0.88%) |
Jul 19, 2021 | 17.14 | 17.32 | 16.84 | 17.07 | 24,236,702 | -0.27(-1.53%) |
Jul 16, 2021 | 17.59 | 17.62 | 17.21 | 17.33 | 20,964,108 | -0.34(-1.93%) |
Jul 15, 2021 | 17.71 | 17.74 | 17.41 | 17.67 | 15,458,891 | -0.05(-0.28%) |
Jul 14, 2021 | 17.98 | 17.99 | 17.61 | 17.72 | 15,843,636 | +0.16(+0.90%) |
Jul 13, 2021 | 17.38 | 17.89 | 17.37 | 17.56 | 17,879,278 | +0.26(+1.49%) |
Jul 12, 2021 | 17.45 | 17.67 | 17.26 | 17.31 | 12,665,404 | -0.25(-1.42%) |
Jul 09, 2021 | 17.28 | 17.62 | 17.25 | 17.56 | 12,823,519 | +0.34(+1.98%) |
Jul 08, 2021 | 17.62 | 17.69 | 17.09 | 17.22 | 17,392,962 | -0.39(-2.22%) |
Jul 07, 2021 | 17.79 | 17.79 | 17.47 | 17.61 | 11,211,250 | -0.08(-0.47%) |
Jul 06, 2021 | 17.54 | 17.75 | 17.43 | 17.69 | 24,321,064 | +0.42(+2.40%) |
Jul 02, 2021 | 17.30 | 17.41 | 17.11 | 17.27 | 12,907,054 | +0.17(+1.02%) |
Jul 01, 2021 | 17.39 | 17.40 | 17.03 | 17.10 | 15,618,853 | -0.08(-0.48%) |
Jun 30, 2021 | 17.20 | 17.29 | 17.00 | 17.18 | 12,688,295 | +0.12(+0.73%) |
Jun 29, 2021 | 16.97 | 17.18 | 16.86 | 17.06 | 14,950,204 | -0.14(-0.82%) |
Jun 28, 2021 | 17.38 | 17.48 | 17.07 | 17.20 | 14,522,158 | -0.16(-0.91%) |
Jun 25, 2021 | 17.61 | 17.65 | 17.31 | 17.36 | 13,563,993 | -0.07(-0.38%) |
Jun 24, 2021 | 17.50 | 17.59 | 17.38 | 17.42 | 12,688,233 | +0.01(+0.05%) |
Jun 23, 2021 | 17.71 | 17.74 | 17.39 | 17.41 | 12,424,363 | -0.10(-0.57%) |
Jun 22, 2021 | 17.51 | 17.68 | 17.43 | 17.51 | 15,551,945 | -0.06(-0.33%) |
Jun 21, 2021 | 17.40 | 17.67 | 17.28 | 17.57 | 18,926,980 | +0.33(+1.93%) |
Jun 18, 2021 | 17.55 | 17.64 | 17.23 | 17.24 | 36,383,616 | -0.23(-1.33%) |
Jun 17, 2021 | 18.10 | 18.18 | 17.45 | 17.47 | 44,605,776 | -1.18(-6.33%) |
Jun 16, 2021 | 18.97 | 19.23 | 18.64 | 18.65 | 25,724,348 | -0.28(-1.49%) |
Jun 15, 2021 | 19.24 | 19.24 | 18.92 | 18.94 | 13,426,014 | -0.30(-1.56%) |
Jun 14, 2021 | 19.01 | 19.32 | 18.86 | 19.23 | 15,784,010 | -0.07(-0.34%) |
Jun 11, 2021 | 19.62 | 19.66 | 19.29 | 19.30 | 13,183,497 | -0.40(-2.02%) |
Jun 10, 2021 | 19.13 | 19.72 | 19.05 | 19.70 | 15,854,403 | +0.58(+3.04%) |
Jun 09, 2021 | 19.19 | 19.38 | 19.12 | 19.12 | 12,563,154 | -0.09(-0.48%) |
Jun 08, 2021 | 19.40 | 19.54 | 19.21 | 19.21 | 12,836,319 | -0.24(-1.24%) |
Jun 07, 2021 | 19.38 | 19.52 | 19.25 | 19.45 | 13,177,929 | -0.04(-0.21%) |
Jun 04, 2021 | 19.38 | 19.67 | 19.32 | 19.49 | 16,148,263 | +0.21(+1.08%) |
Jun 03, 2021 | 19.58 | 19.61 | 19.22 | 19.28 | 25,463,382 | -0.80(-3.97%) |
Jun 02, 2021 | 20.17 | 20.25 | 20.06 | 20.08 | 11,546,029 | -0.07(-0.37%) |
Jun 01, 2021 | 20.05 | 20.19 | 19.77 | 20.16 | 21,115,242 | +0.15(+0.75%) |
May 28, 2021 | 19.57 | 20.07 | 19.51 | 20.01 | 24,532,026 | +0.18(+0.92%) |
May 27, 2021 | 20.28 | 20.29 | 19.72 | 19.82 | 25,082,652 | -0.43(-2.14%) |
May 26, 2021 | 20.45 | 20.55 | 20.19 | 20.26 | 18,452,660 | +0.00(+0.00%) |
May 25, 2021 | 20.32 | 20.35 | 19.97 | 20.26 | 23,477,632 | -0.08(-0.41%) |
May 24, 2021 | 20.43 | 20.51 | 20.22 | 20.34 | 11,097,599 | -0.02(-0.08%) |
May 21, 2021 | 20.60 | 20.64 | 20.18 | 20.36 | 17,585,026 | -0.09(-0.44%) |
May 20, 2021 | 20.22 | 20.60 | 20.15 | 20.45 | 16,558,688 | +0.18(+0.89%) |
May 19, 2021 | 20.49 | 20.91 | 20.13 | 20.27 | 28,535,168 | -0.43(-2.07%) |
May 18, 2021 | 20.79 | 20.79 | 20.28 | 20.69 | 23,078,972 | -0.13(-0.63%) |
May 17, 2021 | 20.01 | 20.84 | 19.78 | 20.83 | 36,629,172 | +1.03(+5.20%) |
May 14, 2021 | 19.63 | 19.85 | 19.53 | 19.80 | 12,003,220 | +0.36(+1.87%) |
May 13, 2021 | 19.28 | 19.55 | 19.07 | 19.43 | 13,991,471 | +0.04(+0.21%) |
May 12, 2021 | 19.74 | 19.93 | 19.31 | 19.39 | 17,394,580 | -0.35(-1.75%) |
May 11, 2021 | 19.35 | 19.80 | 19.28 | 19.74 | 16,912,016 | +0.02(+0.08%) |
May 10, 2021 | 19.97 | 20.14 | 19.71 | 19.72 | 23,649,736 | +0.01(+0.04%) |
May 07, 2021 | 19.75 | 19.91 | 19.44 | 19.71 | 29,399,818 | +0.30(+1.57%) |
May 06, 2021 | 18.61 | 19.45 | 18.60 | 19.41 | 41,839,284 | +1.07(+5.84%) |
May 05, 2021 | 18.37 | 18.43 | 18.07 | 18.34 | 16,249,065 | +0.20(+1.09%) |
May 04, 2021 | 18.23 | 18.58 | 17.93 | 18.14 | 20,442,310 | -0.18(-0.99%) |
May 03, 2021 | 17.78 | 18.40 | 17.74 | 18.32 | 21,135,242 | +0.81(+4.61%) |
Apr 30, 2021 | 17.54 | 17.74 | 17.43 | 17.51 | 16,579,851 | -0.08(-0.47%) |
Apr 29, 2021 | 17.88 | 17.92 | 17.40 | 17.60 | 25,354,490 | -0.34(-1.88%) |
Apr 28, 2021 | 17.72 | 18.06 | 17.57 | 17.93 | 20,748,150 | +0.10(+0.55%) |
Apr 27, 2021 | 18.25 | 18.25 | 17.79 | 17.83 | 19,095,780 | -0.43(-2.35%) |
Apr 26, 2021 | 18.31 | 18.38 | 18.14 | 18.26 | 10,848,703 | -0.04(-0.23%) |
Apr 23, 2021 | 18.59 | 18.65 | 18.25 | 18.30 | 14,070,547 | -0.16(-0.89%) |
Apr 22, 2021 | 18.58 | 18.59 | 18.32 | 18.47 | 17,598,776 | -0.27(-1.45%) |
Apr 21, 2021 | 18.53 | 18.84 | 18.49 | 18.74 | 16,339,094 | +0.28(+1.52%) |
Apr 20, 2021 | 18.16 | 18.50 | 18.11 | 18.46 | 18,873,436 | +0.24(+1.31%) |
Apr 19, 2021 | 18.35 | 18.46 | 18.15 | 18.22 | 16,738,677 | -0.10(-0.54%) |
Apr 16, 2021 | 18.44 | 18.49 | 18.15 | 18.32 | 27,181,176 | +0.21(+1.14%) |
Apr 15, 2021 | 17.63 | 18.30 | 17.60 | 18.11 | 27,841,654 | +0.72(+4.12%) |
Apr 14, 2021 | 17.41 | 17.51 | 17.32 | 17.40 | 16,946,198 | +0.01(+0.05%) |
Apr 13, 2021 | 17.43 | 17.69 | 17.28 | 17.39 | 25,554,526 | +0.09(+0.52%) |
Apr 12, 2021 | 17.42 | 17.44 | 17.18 | 17.30 | 19,225,582 | -0.18(-1.04%) |
Apr 09, 2021 | 17.31 | 17.53 | 17.21 | 17.48 | 17,053,196 | +0.04(+0.24%) |
Apr 08, 2021 | 17.28 | 17.44 | 17.22 | 17.44 | 23,285,590 | +0.40(+2.37%) |
Apr 07, 2021 | 17.23 | 17.27 | 16.97 | 17.03 | 15,768,762 | -0.17(-1.01%) |
Apr 06, 2021 | 17.21 | 17.43 | 17.04 | 17.21 | 22,359,198 | +0.21(+1.21%) |
Apr 05, 2021 | 17.17 | 17.22 | 16.77 | 17.00 | 23,502,244 | +0.21(+1.28%) |
Apr 01, 2021 | 16.57 | 16.82 | 16.43 | 16.79 | 15,823,420 | +0.47(+2.88%) |
Mar 31, 2021 | 16.19 | 16.55 | 16.05 | 16.32 | 17,181,026 | +0.24(+1.49%) |
Mar 30, 2021 | 16.23 | 16.28 | 16.02 | 16.08 | 18,068,144 | -0.54(-3.22%) |
Mar 29, 2021 | 16.43 | 16.65 | 16.12 | 16.61 | 21,225,296 | +0.13(+0.80%) |
Mar 26, 2021 | 16.16 | 16.48 | 16.16 | 16.48 | 25,428,666 | +0.22(+1.37%) |
Mar 25, 2021 | 16.52 | 16.56 | 16.08 | 16.26 | 28,010,726 | -0.35(-2.13%) |
Mar 24, 2021 | 16.69 | 16.71 | 16.45 | 16.61 | 20,417,800 | -0.07(-0.40%) |
Mar 23, 2021 | 16.94 | 16.94 | 16.50 | 16.68 | 21,354,446 | -0.31(-1.84%) |
Mar 22, 2021 | 17.09 | 17.21 | 16.97 | 16.99 | 14,987,451 | -0.28(-1.62%) |
Mar 19, 2021 | 17.27 | 17.30 | 17.05 | 17.27 | 29,633,692 | +0.08(+0.48%) |
Mar 18, 2021 | 17.16 | 17.41 | 17.07 | 17.19 | 15,937,606 | -0.22(-1.28%) |
Mar 17, 2021 | 16.97 | 17.59 | 16.80 | 17.41 | 24,459,460 | +0.35(+2.03%) |
Mar 16, 2021 | 17.17 | 17.19 | 16.90 | 17.07 | 14,700,132 | -0.05(-0.29%) |
Mar 15, 2021 | 16.86 | 17.19 | 16.75 | 17.12 | 19,613,508 | +0.37(+2.21%) |
Mar 12, 2021 | 16.47 | 16.83 | 16.33 | 16.75 | 15,460,857 | +0.01(+0.05%) |
Mar 11, 2021 | 16.71 | 16.85 | 16.49 | 16.74 | 17,524,736 | +0.16(+0.94%) |
Mar 10, 2021 | 16.56 | 16.75 | 16.32 | 16.58 | 20,156,184 | +0.11(+0.65%) |
Mar 09, 2021 | 16.55 | 16.83 | 16.36 | 16.47 | 23,501,908 | +0.40(+2.51%) |
Mar 08, 2021 | 16.34 | 16.37 | 15.91 | 16.07 | 17,422,160 | -0.28(-1.71%) |
Mar 05, 2021 | 16.16 | 16.38 | 15.83 | 16.35 | 25,315,214 | +0.25(+1.54%) |
Mar 04, 2021 | 16.07 | 16.48 | 15.89 | 16.10 | 34,445,272 | +0.03(+0.21%) |
Mar 03, 2021 | 16.00 | 16.13 | 15.67 | 16.07 | 25,887,122 | -0.30(-1.81%) |
Mar 02, 2021 | 15.82 | 16.47 | 15.78 | 16.37 | 31,176,784 | +0.73(+4.69%) |
Mar 01, 2021 | 15.66 | 15.86 | 15.49 | 15.63 | 29,209,232 | +0.25(+1.61%) |
Feb 26, 2021 | 15.85 | 15.90 | 15.36 | 15.39 | 39,855,104 | -0.47(-2.99%) |
Feb 25, 2021 | 16.19 | 16.47 | 15.79 | 15.86 | 31,613,532 | -0.53(-3.23%) |
Feb 24, 2021 | 16.29 | 16.49 | 16.09 | 16.39 | 21,811,008 | -0.05(-0.30%) |
Feb 23, 2021 | 16.73 | 16.77 | 16.14 | 16.44 | 28,034,704 | -0.30(-1.80%) |
Feb 22, 2021 | 16.24 | 16.80 | 16.20 | 16.74 | 35,346,948 | +0.61(+3.79%) |
Feb 19, 2021 | 16.60 | 16.66 | 16.06 | 16.13 | 46,674,080 | -0.44(-2.66%) |
Feb 18, 2021 | 17.02 | 17.12 | 16.49 | 16.57 | 36,001,628 | -0.42(-2.45%) |
Feb 17, 2021 | 17.38 | 17.38 | 16.80 | 16.99 | 44,962,836 | -0.71(-4.01%) |
Feb 16, 2021 | 17.93 | 18.03 | 17.66 | 17.70 | 22,878,580 | -0.37(-2.03%) |
Feb 12, 2021 | 18.00 | 18.18 | 17.70 | 18.06 | 17,870,090 | -0.03(-0.18%) |
Feb 11, 2021 | 18.39 | 18.41 | 18.03 | 18.10 | 15,542,484 | -0.26(-1.42%) |
Feb 10, 2021 | 18.41 | 18.51 | 18.21 | 18.36 | 13,184,489 | +0.07(+0.36%) |
Feb 09, 2021 | 18.36 | 18.38 | 18.15 | 18.29 | 15,774,528 | -0.02(-0.13%) |
Feb 08, 2021 | 18.45 | 18.50 | 18.26 | 18.32 | 14,248,377 | +0.11(+0.58%) |
Feb 05, 2021 | 18.02 | 18.25 | 17.83 | 18.21 | 21,331,684 | +0.28(+1.55%) |
Feb 04, 2021 | 17.87 | 17.98 | 17.52 | 17.93 | 21,649,092 | -0.29(-1.57%) |
Feb 03, 2021 | 18.20 | 18.33 | 18.09 | 18.22 | 13,513,725 | +0.00(+0.00%) |
Feb 02, 2021 | 18.05 | 18.36 | 17.89 | 18.22 | 18,823,694 | -0.16(-0.89%) |
Feb 01, 2021 | 18.70 | 18.73 | 18.05 | 18.38 | 30,737,154 | +0.14(+0.76%) |
Jan 29, 2021 | 18.67 | 18.82 | 18.14 | 18.24 | 31,163,920 | +0.01(+0.04%) |
Jan 28, 2021 | 18.30 | 18.39 | 18.01 | 18.23 | 28,404,572 | +0.30(+1.68%) |
Jan 27, 2021 | 18.83 | 18.85 | 17.84 | 17.93 | 39,927,904 | -1.05(-5.54%) |
Jan 26, 2021 | 19.12 | 19.21 | 18.95 | 18.98 | 14,261,365 | -0.13(-0.68%) |
Jan 25, 2021 | 19.25 | 19.38 | 18.92 | 19.12 | 18,933,550 | -0.02(-0.13%) |
Jan 22, 2021 | 18.90 | 19.32 | 18.69 | 19.14 | 16,090,181 | -0.17(-0.89%) |
Jan 21, 2021 | 19.44 | 19.47 | 19.09 | 19.31 | 17,258,556 | -0.12(-0.63%) |
Jan 20, 2021 | 19.35 | 19.54 | 19.23 | 19.43 | 20,974,516 | +0.36(+1.88%) |
Jan 19, 2021 | 19.03 | 19.15 | 18.85 | 19.07 | 20,297,652 | +0.20(+1.08%) |
Jan 15, 2021 | 19.23 | 19.35 | 18.85 | 18.87 | 20,000,094 | -0.44(-2.28%) |
Jan 14, 2021 | 19.22 | 19.50 | 19.20 | 19.31 | 18,517,844 | +0.07(+0.34%) |
Jan 13, 2021 | 19.25 | 19.49 | 19.16 | 19.25 | 21,153,762 | +0.05(+0.25%) |
Jan 12, 2021 | 19.24 | 19.30 | 18.92 | 19.20 | 27,628,812 | +0.02(+0.08%) |
Jan 11, 2021 | 19.19 | 19.39 | 19.12 | 19.18 | 26,442,662 | -0.37(-1.88%) |
Jan 08, 2021 | 19.75 | 19.87 | 19.23 | 19.55 | 31,667,664 | -0.65(-3.23%) |
Jan 07, 2021 | 20.01 | 20.27 | 19.78 | 20.20 | 23,280,056 | +0.22(+1.10%) |
Jan 06, 2021 | 19.63 | 20.04 | 19.49 | 19.98 | 37,200,704 | +0.18(+0.91%) |
Jan 05, 2021 | 20.33 | 20.35 | 19.65 | 19.80 | 37,832,208 | -0.28(-1.38%) |
Jan 04, 2021 | 19.45 | 20.22 | 19.26 | 20.08 | 50,281,768 | +1.50(+8.08%) |
Dec 31, 2020 | 18.58 | 18.58 | 18.58 | 19,656,082 | -0.38(-1.98%) | |
Dec 30, 2020 | 18.73 | 18.98 | 18.63 | 18.95 | 19,656,082 | +0.27(+1.44%) |
Dec 29, 2020 | 18.72 | 18.98 | 18.55 | 18.68 | 17,961,742 | +0.06(+0.31%) |
Dec 28, 2020 | 19.18 | 19.20 | 18.59 | 18.63 | 19,503,262 | -0.05(-0.26%) |
Dec 24, 2020 | 18.59 | 18.79 | 18.53 | 18.67 | 6,033,174 | +0.06(+0.31%) |
Dec 23, 2020 | 18.45 | 18.78 | 18.40 | 18.62 | 14,379,017 | +0.25(+1.38%) |
Dec 22, 2020 | 18.76 | 18.80 | 18.15 | 18.36 | 24,305,096 | -0.41(-2.17%) |
Dec 21, 2020 | 18.96 | 19.09 | 18.72 | 18.77 | 25,352,174 | -0.20(-1.07%) |
Dec 18, 2020 | 19.32 | 19.32 | 18.97 | 18.98 | 18,152,252 | -0.26(-1.36%) |
Dec 17, 2020 | 19.28 | 19.60 | 19.09 | 19.24 | 24,826,192 | +0.42(+2.25%) |
Dec 16, 2020 | 18.76 | 18.87 | 18.48 | 18.81 | 21,096,024 | +0.16(+0.87%) |
Dec 15, 2020 | 18.63 | 18.89 | 18.52 | 18.65 | 19,664,528 | +0.35(+1.92%) |
Dec 14, 2020 | 18.67 | 18.81 | 18.27 | 18.30 | 18,040,922 | -0.38(-2.01%) |
Dec 11, 2020 | 18.82 | 19.01 | 18.63 | 18.67 | 17,123,914 | -0.15(-0.82%) |
Dec 10, 2020 | 19.16 | 19.22 | 18.74 | 18.83 | 22,054,312 | -0.22(-1.16%) |
Dec 09, 2020 | 19.37 | 19.42 | 18.90 | 19.05 | 25,176,646 | -0.44(-2.26%) |
Dec 08, 2020 | 19.65 | 19.66 | 19.37 | 19.49 | 16,792,254 | -0.04(-0.21%) |
Dec 07, 2020 | 19.16 | 19.73 | 19.13 | 19.53 | 23,006,958 | +0.37(+1.92%) |
Dec 04, 2020 | 19.37 | 19.41 | 18.95 | 19.16 | 20,956,450 | -0.09(-0.47%) |
Dec 03, 2020 | 19.72 | 19.74 | 19.11 | 19.25 | 22,450,260 | -0.29(-1.46%) |
Dec 02, 2020 | 19.55 | 19.65 | 19.25 | 19.54 | 21,650,408 | +0.11(+0.55%) |
Dec 01, 2020 | 19.46 | 19.57 | 19.12 | 19.43 | 32,489,940 | +0.56(+2.98%) |
Nov 30, 2020 | 18.34 | 18.93 | 18.23 | 18.87 | 29,893,544 | +0.37(+1.98%) |
Nov 27, 2020 | 18.36 | 18.53 | 18.12 | 18.50 | 20,662,394 | +0.05(+0.29%) |
Nov 25, 2020 | 18.69 | 18.76 | 18.31 | 18.45 | 45,732,728 | +0.03(+0.18%) |
Nov 24, 2020 | 18.26 | 18.79 | 18.21 | 18.42 | 53,964,572 | -0.36(-1.94%) |
Nov 23, 2020 | 19.52 | 19.52 | 18.70 | 18.78 | 45,218,924 | -0.84(-4.28%) |
Nov 20, 2020 | 19.65 | 19.91 | 19.53 | 19.62 | 20,672,352 | +0.08(+0.41%) |
Nov 19, 2020 | 19.53 | 19.75 | 19.40 | 19.54 | 22,532,074 | -0.23(-1.14%) |
Nov 18, 2020 | 20.40 | 20.43 | 19.73 | 19.77 | 35,469,536 | -0.74(-3.59%) |
Nov 17, 2020 | 20.85 | 20.93 | 20.47 | 20.50 | 23,180,892 | -0.40(-1.89%) |
Nov 16, 2020 | 20.85 | 21.03 | 20.58 | 20.90 | 21,481,464 | -0.02(-0.12%) |
Nov 13, 2020 | 21.25 | 21.29 | 20.91 | 20.92 | 14,570,200 | -0.02(-0.08%) |
Nov 12, 2020 | 21.03 | 21.20 | 20.87 | 20.94 | 15,892,989 | +0.10(+0.47%) |
Nov 11, 2020 | 20.87 | 20.88 | 20.48 | 20.84 | 26,323,612 | -0.12(-0.58%) |
Nov 10, 2020 | 21.74 | 21.82 | 20.93 | 20.96 | 28,661,434 | -0.78(-3.57%) |
Nov 09, 2020 | 22.00 | 22.17 | 21.08 | 21.74 | 58,817,636 | -1.59(-6.82%) |
Nov 06, 2020 | 23.89 | 23.92 | 23.23 | 23.33 | 16,752,086 | -0.36(-1.53%) |
Nov 05, 2020 | 22.96 | 23.88 | 22.93 | 23.69 | 35,275,596 | +1.41(+6.35%) |
Nov 04, 2020 | 22.42 | 22.71 | 22.10 | 22.28 | 18,284,722 | -0.17(-0.76%) |
Nov 03, 2020 | 22.22 | 22.53 | 22.02 | 22.45 | 17,303,678 | +0.50(+2.28%) |
Nov 02, 2020 | 21.82 | 21.98 | 21.43 | 21.95 | 18,643,864 | +0.35(+1.61%) |
Oct 30, 2020 | 21.34 | 21.63 | 20.81 | 21.60 | 18,383,550 | +0.45(+2.14%) |
Oct 29, 2020 | 20.73 | 21.47 | 20.66 | 21.15 | 19,050,580 | +0.20(+0.96%) |
Oct 28, 2020 | 21.37 | 21.46 | 20.78 | 20.95 | 27,437,930 | -0.95(-4.32%) |
Oct 27, 2020 | 21.54 | 21.92 | 21.43 | 21.89 | 13,225,608 | +0.37(+1.73%) |
Oct 26, 2020 | 21.49 | 21.96 | 21.48 | 21.52 | 12,696,810 | -0.15(-0.67%) |
Oct 23, 2020 | 21.64 | 21.77 | 21.50 | 21.67 | 11,924,268 | -0.06(-0.30%) |
Oct 22, 2020 | 21.87 | 21.90 | 21.46 | 21.73 | 16,817,894 | -0.39(-1.75%) |
Oct 21, 2020 | 22.05 | 22.25 | 21.90 | 22.12 | 13,739,871 | +0.24(+1.11%) |
Oct 20, 2020 | 21.92 | 22.05 | 21.69 | 21.88 | 17,904,796 | +0.04(+0.19%) |
Oct 19, 2020 | 22.48 | 22.60 | 21.82 | 21.84 | 15,859,517 | -0.44(-1.99%) |
Oct 16, 2020 | 22.51 | 22.54 | 22.22 | 22.28 | 11,126,479 | -0.15(-0.65%) |
Oct 15, 2020 | 22.60 | 22.69 | 22.27 | 22.43 | 13,320,411 | -0.45(-1.98%) |
Oct 14, 2020 | 22.79 | 23.10 | 22.59 | 22.88 | 13,108,792 | +0.28(+1.25%) |
Oct 13, 2020 | 22.47 | 22.68 | 21.96 | 22.59 | 15,441,367 | -0.06(-0.29%) |
Oct 12, 2020 | 22.59 | 22.78 | 22.47 | 22.66 | 12,187,757 | -0.01(-0.04%) |
Oct 09, 2020 | 22.44 | 22.67 | 22.24 | 22.67 | 17,937,694 | +0.63(+2.86%) |
Oct 08, 2020 | 21.92 | 22.24 | 21.74 | 22.04 | 16,582,976 | +0.26(+1.19%) |
Oct 07, 2020 | 22.13 | 22.25 | 21.72 | 21.78 | 22,695,012 | -0.09(-0.41%) |
Oct 06, 2020 | 22.96 | 23.06 | 21.85 | 21.87 | 22,882,946 | -1.06(-4.62%) |
Oct 05, 2020 | 22.64 | 23.23 | 22.60 | 22.93 | 13,208,190 | +0.39(+1.72%) |
Oct 02, 2020 | 22.78 | 22.94 | 22.48 | 22.54 | 12,221,753 | -0.30(-1.31%) |
Oct 01, 2020 | 22.94 | 23.07 | 22.68 | 22.84 | 12,811,030 | +0.12(+0.53%) |
Sep 30, 2020 | 22.72 | 22.94 | 22.47 | 22.72 | 18,424,544 | -0.14(-0.60%) |
Sep 29, 2020 | 22.60 | 23.01 | 22.52 | 22.85 | 15,414,026 | +0.42(+1.87%) |
Sep 28, 2020 | 22.63 | 22.66 | 22.18 | 22.43 | 15,491,697 | +0.05(+0.22%) |
Sep 25, 2020 | 22.26 | 22.51 | 22.03 | 22.38 | 11,663,040 | +0.04(+0.18%) |
Sep 24, 2020 | 21.71 | 22.44 | 21.68 | 22.34 | 25,225,598 | +0.41(+1.88%) |
Sep 23, 2020 | 22.70 | 22.73 | 21.80 | 21.93 | 29,839,450 | -1.03(-4.50%) |
Sep 22, 2020 | 22.86 | 23.14 | 22.72 | 22.97 | 18,088,016 | +0.19(+0.82%) |
Sep 21, 2020 | 22.95 | 23.18 | 22.47 | 22.78 | 21,564,288 | -0.57(-2.42%) |
Sep 18, 2020 | 23.68 | 23.89 | 23.32 | 23.35 | 33,364,462 | -0.20(-0.86%) |
Sep 17, 2020 | 23.86 | 23.86 | 23.28 | 23.55 | 32,576,930 | -0.69(-2.83%) |
Sep 16, 2020 | 24.45 | 24.53 | 23.91 | 24.24 | 25,788,956 | +0.00(+0.00%) |
Sep 15, 2020 | 24.45 | 24.68 | 24.13 | 24.24 | 15,521,949 | +0.05(+0.20%) |
Sep 14, 2020 | 24.27 | 24.49 | 23.77 | 24.19 | 19,322,002 | +0.15(+0.61%) |
Sep 11, 2020 | 24.49 | 24.71 | 23.93 | 24.04 | 15,559,671 | -0.29(-1.20%) |
Sep 10, 2020 | 24.87 | 24.95 | 24.22 | 24.33 | 20,005,810 | -0.28(-1.15%) |
Sep 09, 2020 | 23.85 | 24.73 | 23.80 | 24.61 | 25,346,002 | +1.02(+4.31%) |
Sep 08, 2020 | 23.06 | 24.11 | 22.83 | 23.60 | 21,945,528 | +0.12(+0.52%) |
Sep 04, 2020 | 23.42 | 23.67 | 22.69 | 23.48 | 26,539,014 | -0.17(-0.72%) |
Sep 03, 2020 | 23.70 | 23.99 | 23.10 | 23.65 | 21,946,250 | -0.28(-1.18%) |
Sep 02, 2020 | 23.57 | 23.96 | 23.11 | 23.93 | 20,820,832 | +0.23(+0.95%) |
Sep 01, 2020 | 24.46 | 24.51 | 23.42 | 23.70 | 21,127,052 | -0.26(-1.08%) |
Aug 31, 2020 | 23.82 | 24.23 | 23.66 | 23.96 | 17,617,026 | +0.36(+1.54%) |
Aug 28, 2020 | 23.60 | 23.88 | 23.48 | 23.60 | 24,172,254 | +0.65(+2.83%) |
Aug 27, 2020 | 23.97 | 24.01 | 22.73 | 22.95 | 28,873,784 | -0.63(-2.69%) |
Aug 26, 2020 | 22.83 | 23.60 | 22.79 | 23.58 | 21,470,276 | +0.50(+2.16%) |
Aug 25, 2020 | 23.16 | 23.24 | 22.58 | 23.08 | 21,717,728 | -0.18(-0.76%) |
Aug 24, 2020 | 23.91 | 23.94 | 23.23 | 23.26 | 20,912,598 | -0.27(-1.16%) |
Aug 21, 2020 | 23.85 | 23.91 | 23.24 | 23.53 | 20,366,520 | -0.51(-2.14%) |
Aug 20, 2020 | 23.34 | 24.08 | 23.21 | 24.05 | 27,553,552 | +0.78(+3.35%) |
Aug 19, 2020 | 24.13 | 24.34 | 23.12 | 23.27 | 39,461,152 | -0.85(-3.53%) |
Aug 18, 2020 | 25.05 | 25.07 | 23.88 | 24.12 | 48,902,840 | -0.07(-0.30%) |
Aug 17, 2020 | 23.78 | 24.30 | 23.52 | 24.19 | 67,137,896 | +2.52(+11.63%) |
Aug 14, 2020 | 21.78 | 21.87 | 21.32 | 21.67 | 15,737,278 | -0.12(-0.55%) |
Aug 13, 2020 | 21.37 | 22.03 | 21.28 | 21.79 | 18,807,174 | +0.77(+3.67%) |
Aug 12, 2020 | 21.65 | 21.72 | 20.92 | 21.02 | 27,258,584 | -0.20(-0.95%) |
Aug 11, 2020 | 21.76 | 22.14 | 20.77 | 21.22 | 45,175,048 | -1.84(-7.97%) |
Aug 10, 2020 | 23.55 | 24.03 | 22.99 | 23.06 | 19,778,896 | -0.12(-0.52%) |
Aug 07, 2020 | 23.28 | 23.57 | 22.83 | 23.18 | 18,284,308 | -0.51(-2.14%) |
Aug 06, 2020 | 24.12 | 24.18 | 23.35 | 23.69 | 19,120,442 | -0.27(-1.14%) |
Aug 05, 2020 | 24.49 | 24.64 | 23.69 | 23.96 | 29,486,284 | +0.07(+0.30%) |
Aug 04, 2020 | 23.10 | 23.97 | 22.76 | 23.89 | 31,936,058 | +0.83(+3.59%) |