Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.76 | 35.58 | 34.64 | 35.00 | 2,877,613 | +0.54(+1.57%) |
Aug 30, 2021 | 36.15 | 36.37 | 34.41 | 34.46 | 2,023,003 | -1.70(-4.70%) |
Aug 27, 2021 | 35.59 | 36.51 | 35.52 | 36.16 | 1,214,181 | +0.55(+1.54%) |
Aug 26, 2021 | 35.73 | 36.36 | 35.31 | 35.61 | 2,104,171 | -0.40(-1.11%) |
Aug 25, 2021 | 35.16 | 36.40 | 34.74 | 36.01 | 2,054,765 | +1.02(+2.92%) |
Aug 24, 2021 | 34.15 | 35.16 | 34.14 | 34.99 | 1,923,167 | +1.26(+3.74%) |
Aug 23, 2021 | 32.85 | 33.87 | 32.85 | 33.73 | 1,278,728 | +1.07(+3.28%) |
Aug 20, 2021 | 32.47 | 32.77 | 32.19 | 32.66 | 1,191,155 | +0.05(+0.15%) |
Aug 19, 2021 | 33.24 | 33.49 | 32.06 | 32.61 | 1,331,919 | -0.94(-2.80%) |
Aug 18, 2021 | 33.14 | 34.25 | 32.67 | 33.55 | 2,134,905 | +0.45(+1.36%) |
Aug 17, 2021 | 33.25 | 33.25 | 32.27 | 33.10 | 3,113,774 | -0.45(-1.34%) |
Aug 16, 2021 | 34.57 | 34.57 | 33.37 | 33.55 | 2,516,191 | -1.40(-4.01%) |
Aug 13, 2021 | 35.44 | 35.51 | 34.54 | 34.95 | 1,142,175 | -0.55(-1.55%) |
Aug 12, 2021 | 36.37 | 36.59 | 35.13 | 35.50 | 1,196,777 | -1.11(-3.03%) |
Aug 11, 2021 | 35.74 | 36.69 | 35.07 | 36.61 | 2,215,541 | +0.76(+2.12%) |
Aug 10, 2021 | 35.85 | 36.19 | 34.67 | 35.85 | 3,210,967 | -0.17(-0.47%) |
Aug 09, 2021 | 37.03 | 37.08 | 35.62 | 36.02 | 2,614,091 | -1.22(-3.28%) |
Aug 06, 2021 | 38.51 | 38.83 | 36.95 | 37.24 | 1,853,170 | -0.71(-1.87%) |
Aug 05, 2021 | 36.45 | 38.51 | 36.40 | 37.95 | 3,351,699 | +1.90(+5.27%) |
Aug 04, 2021 | 36.56 | 37.42 | 35.81 | 36.05 | 1,563,082 | -1.01(-2.73%) |
Aug 03, 2021 | 38.35 | 38.47 | 36.26 | 37.06 | 1,890,884 | -1.22(-3.19%) |
Aug 02, 2021 | 38.00 | 39.41 | 37.75 | 38.28 | 2,542,397 | +0.33(+0.87%) |
Jul 30, 2021 | 38.02 | 39.07 | 37.65 | 37.95 | 1,582,048 | -0.34(-0.89%) |
Jul 29, 2021 | 38.25 | 38.71 | 37.58 | 38.29 | 1,135,152 | +0.06(+0.16%) |
Jul 28, 2021 | 38.77 | 39.27 | 37.93 | 38.23 | 2,146,295 | +0.23(+0.61%) |
Jul 27, 2021 | 38.13 | 38.74 | 37.27 | 38.00 | 2,750,637 | -0.65(-1.68%) |
Jul 26, 2021 | 37.05 | 38.88 | 37.02 | 38.65 | 3,411,238 | +2.39(+6.59%) |
Jul 23, 2021 | 36.27 | 36.46 | 35.40 | 36.26 | 1,980,447 | +0.20(+0.55%) |
Jul 22, 2021 | 36.48 | 36.48 | 35.36 | 36.06 | 1,423,166 | -0.58(-1.58%) |
Jul 21, 2021 | 35.82 | 37.22 | 35.82 | 36.64 | 1,959,609 | +1.08(+3.04%) |
Jul 20, 2021 | 34.22 | 36.10 | 33.23 | 35.56 | 3,230,440 | +1.29(+3.76%) |
Jul 19, 2021 | 34.30 | 35.49 | 34.05 | 34.27 | 3,884,510 | -1.01(-2.86%) |
Jul 16, 2021 | 36.73 | 36.85 | 35.03 | 35.28 | 1,745,782 | -0.95(-2.62%) |
Jul 15, 2021 | 36.01 | 36.49 | 35.37 | 36.23 | 2,363,007 | +0.24(+0.67%) |
Jul 14, 2021 | 36.82 | 37.35 | 35.94 | 35.99 | 2,765,705 | -0.71(-1.93%) |
Jul 13, 2021 | 38.01 | 38.15 | 36.64 | 36.70 | 2,250,771 | -1.11(-2.94%) |
Jul 12, 2021 | 38.56 | 38.88 | 37.45 | 37.81 | 2,345,402 | -1.08(-2.78%) |
Jul 09, 2021 | 38.59 | 39.39 | 38.49 | 38.89 | 1,270,656 | +0.89(+2.34%) |
Jul 08, 2021 | 37.44 | 38.48 | 37.30 | 38.00 | 2,344,607 | -0.54(-1.40%) |
Jul 07, 2021 | 39.47 | 39.80 | 38.15 | 38.54 | 1,870,085 | -0.87(-2.21%) |
Jul 06, 2021 | 40.00 | 40.21 | 38.78 | 39.41 | 1,655,427 | -0.87(-2.16%) |
Jul 02, 2021 | 40.60 | 40.68 | 39.98 | 40.28 | 1,373,704 | -0.29(-0.71%) |
Jul 01, 2021 | 40.42 | 41.30 | 40.42 | 40.57 | 1,159,993 | +0.27(+0.67%) |
Jun 30, 2021 | 39.95 | 40.77 | 39.45 | 40.30 | 1,406,606 | +0.30(+0.75%) |
Jun 29, 2021 | 40.60 | 40.78 | 39.88 | 40.00 | 1,666,992 | -0.49(-1.21%) |
Jun 28, 2021 | 42.28 | 42.48 | 39.86 | 40.49 | 2,726,620 | -1.88(-4.44%) |
Jun 25, 2021 | 42.15 | 42.62 | 41.50 | 42.37 | 3,117,900 | +0.26(+0.62%) |
Jun 24, 2021 | 41.65 | 42.41 | 41.20 | 42.11 | 1,582,934 | +0.66(+1.59%) |
Jun 23, 2021 | 40.92 | 41.79 | 40.76 | 41.45 | 1,490,738 | +0.90(+2.22%) |
Jun 22, 2021 | 40.93 | 41.09 | 39.87 | 40.55 | 2,412,469 | -0.33(-0.81%) |
Jun 21, 2021 | 40.50 | 41.07 | 39.82 | 40.88 | 2,228,294 | +0.08(+0.20%) |
Jun 18, 2021 | 40.53 | 41.05 | 39.65 | 40.80 | 3,075,747 | -0.20(-0.49%) |
Jun 17, 2021 | 40.72 | 42.65 | 40.65 | 41.00 | 3,675,090 | -0.38(-0.92%) |
Jun 16, 2021 | 41.63 | 42.26 | 40.26 | 41.38 | 2,813,848 | +0.81(+2.00%) |
Jun 15, 2021 | 40.96 | 41.17 | 40.10 | 40.57 | 2,295,074 | -0.09(-0.22%) |
Jun 14, 2021 | 42.78 | 42.80 | 40.64 | 40.66 | 2,979,050 | -2.36(-5.49%) |
Jun 11, 2021 | 41.97 | 43.09 | 41.81 | 43.02 | 4,061,315 | +1.19(+2.84%) |
Jun 10, 2021 | 42.96 | 43.18 | 40.56 | 41.83 | 2,471,349 | -0.99(-2.31%) |
Jun 09, 2021 | 41.81 | 44.29 | 41.63 | 42.82 | 3,400,368 | +1.17(+2.81%) |
Jun 08, 2021 | 42.58 | 43.02 | 41.43 | 41.65 | 1,690,292 | -0.60(-1.42%) |
Jun 07, 2021 | 41.80 | 42.68 | 41.31 | 42.25 | 2,068,616 | +0.99(+2.40%) |
Jun 04, 2021 | 42.21 | 42.43 | 40.89 | 41.26 | 2,131,696 | -1.00(-2.37%) |
Jun 03, 2021 | 41.86 | 42.63 | 40.97 | 42.26 | 2,449,114 | -0.18(-0.42%) |
Jun 02, 2021 | 43.80 | 43.90 | 41.70 | 42.44 | 3,404,483 | -0.90(-2.08%) |
Jun 01, 2021 | 44.75 | 44.99 | 42.88 | 43.34 | 2,384,617 | -0.11(-0.25%) |
May 28, 2021 | 43.83 | 43.83 | 42.50 | 43.45 | 2,115,161 | +0.49(+1.14%) |
May 27, 2021 | 41.86 | 43.27 | 41.52 | 42.96 | 3,962,379 | +1.44(+3.47%) |
May 26, 2021 | 40.82 | 41.92 | 40.20 | 41.52 | 2,934,651 | +0.68(+1.67%) |
May 25, 2021 | 41.68 | 42.27 | 40.76 | 40.84 | 2,490,190 | -0.06(-0.15%) |
May 24, 2021 | 40.24 | 41.28 | 39.80 | 40.90 | 2,235,966 | +1.12(+2.82%) |
May 21, 2021 | 40.51 | 40.51 | 39.62 | 39.78 | 1,815,814 | -0.48(-1.19%) |
May 20, 2021 | 40.51 | 41.03 | 39.88 | 40.26 | 2,140,514 | -0.03(-0.07%) |
May 19, 2021 | 40.01 | 40.55 | 38.95 | 40.29 | 2,122,049 | -0.98(-2.37%) |
May 18, 2021 | 41.60 | 42.11 | 41.00 | 41.27 | 2,459,651 | +0.27(+0.66%) |
May 17, 2021 | 41.27 | 41.49 | 40.10 | 41.00 | 4,819,758 | -1.17(-2.77%) |
May 14, 2021 | 41.68 | 43.09 | 41.22 | 42.17 | 2,300,013 | +1.27(+3.11%) |
May 13, 2021 | 41.67 | 43.00 | 39.92 | 40.90 | 2,657,671 | -0.26(-0.63%) |
May 12, 2021 | 44.73 | 44.75 | 40.80 | 41.16 | 5,155,785 | -4.29(-9.44%) |
May 11, 2021 | 42.91 | 45.90 | 42.67 | 45.45 | 2,621,882 | +0.75(+1.68%) |
May 10, 2021 | 43.81 | 45.99 | 43.81 | 44.70 | 3,711,549 | +0.53(+1.20%) |
May 07, 2021 | 42.33 | 47.25 | 42.22 | 44.17 | 5,358,891 | -0.54(-1.21%) |
May 06, 2021 | 45.20 | 45.60 | 43.21 | 44.71 | 4,925,286 | -0.73(-1.61%) |
May 05, 2021 | 47.38 | 47.81 | 45.11 | 45.44 | 2,333,086 | -1.74(-3.69%) |
May 04, 2021 | 47.02 | 47.49 | 44.76 | 47.18 | 3,115,238 | -0.15(-0.32%) |
May 03, 2021 | 47.54 | 49.28 | 46.99 | 47.33 | 2,696,708 | +0.20(+0.42%) |
Apr 30, 2021 | 47.00 | 47.45 | 46.03 | 47.13 | 3,492,000 | -0.71(-1.48%) |
Apr 29, 2021 | 49.50 | 49.67 | 47.00 | 47.84 | 2,813,032 | -1.01(-2.07%) |
Apr 28, 2021 | 48.42 | 49.48 | 47.96 | 48.85 | 2,212,990 | +0.40(+0.83%) |
Apr 27, 2021 | 49.00 | 49.38 | 48.19 | 48.45 | 2,612,649 | -0.30(-0.62%) |
Apr 26, 2021 | 51.73 | 52.00 | 48.54 | 48.75 | 5,270,985 | -2.24(-4.39%) |
Apr 23, 2021 | 50.18 | 51.28 | 49.65 | 50.99 | 2,828,800 | +1.32(+2.66%) |
Apr 22, 2021 | 50.38 | 51.31 | 48.76 | 49.67 | 4,300,452 | -0.72(-1.43%) |
Apr 21, 2021 | 48.11 | 50.59 | 47.52 | 50.39 | 3,788,612 | +2.89(+6.08%) |
Apr 20, 2021 | 52.07 | 52.45 | 46.46 | 47.50 | 8,031,498 | -5.51(-10.39%) |
Apr 19, 2021 | 52.49 | 54.27 | 51.86 | 53.01 | 4,109,705 | +0.43(+0.82%) |
Apr 16, 2021 | 52.48 | 53.50 | 51.41 | 52.58 | 2,738,800 | +0.22(+0.42%) |
Apr 15, 2021 | 52.53 | 52.70 | 50.99 | 52.36 | 1,665,213 | -0.17(-0.32%) |
Apr 14, 2021 | 52.26 | 53.18 | 51.72 | 52.53 | 2,570,187 | +0.84(+1.63%) |
Apr 13, 2021 | 50.58 | 52.09 | 50.08 | 51.69 | 2,808,075 | +0.56(+1.10%) |
Apr 12, 2021 | 51.56 | 52.36 | 49.66 | 51.13 | 3,351,614 | -1.36(-2.59%) |
Apr 09, 2021 | 52.26 | 52.55 | 50.88 | 52.49 | 1,681,800 | +0.81(+1.57%) |
Apr 08, 2021 | 52.63 | 52.69 | 50.60 | 51.68 | 3,548,648 | -1.21(-2.29%) |
Apr 07, 2021 | 54.76 | 55.43 | 52.07 | 52.89 | 2,602,148 | -1.35(-2.49%) |
Apr 06, 2021 | 55.82 | 57.69 | 53.91 | 54.24 | 3,503,000 | -2.55(-4.49%) |
Apr 05, 2021 | 56.91 | 57.00 | 54.63 | 56.79 | 2,262,998 | +1.54(+2.79%) |
Apr 01, 2021 | 55.24 | 56.99 | 54.73 | 55.25 | 3,003,600 | +1.46(+2.71%) |
Mar 31, 2021 | 54.47 | 55.40 | 53.56 | 53.79 | 2,241,472 | -0.34(-0.63%) |
Mar 30, 2021 | 54.02 | 55.42 | 53.29 | 54.13 | 3,087,911 | +0.38(+0.71%) |
Mar 29, 2021 | 55.70 | 56.94 | 52.52 | 53.75 | 2,985,436 | -1.93(-3.47%) |
Mar 26, 2021 | 53.55 | 56.02 | 52.30 | 55.68 | 4,814,700 | +1.57(+2.90%) |
Mar 25, 2021 | 47.38 | 54.35 | 46.67 | 54.11 | 7,445,085 | +5.41(+11.11%) |
Mar 24, 2021 | 50.33 | 51.14 | 48.52 | 48.70 | 5,518,383 | -0.69(-1.40%) |
Mar 23, 2021 | 53.53 | 53.53 | 48.92 | 49.39 | 7,837,316 | -4.29(-7.99%) |
Mar 22, 2021 | 58.00 | 58.19 | 53.59 | 53.68 | 7,735,131 | -6.31(-10.52%) |
Mar 19, 2021 | 58.58 | 61.02 | 57.16 | 59.99 | 3,991,200 | +1.22(+2.08%) |
Mar 18, 2021 | 60.56 | 62.62 | 57.85 | 58.77 | 5,127,129 | -2.26(-3.70%) |
Mar 17, 2021 | 58.45 | 61.56 | 57.25 | 61.03 | 3,712,465 | +2.41(+4.11%) |
Mar 16, 2021 | 60.25 | 60.60 | 56.90 | 58.62 | 3,652,449 | -2.23(-3.66%) |
Mar 15, 2021 | 60.80 | 64.95 | 60.38 | 60.85 | 7,179,874 | +1.06(+1.77%) |
Mar 12, 2021 | 55.23 | 59.87 | 54.77 | 59.79 | 7,234,600 | +4.48(+8.10%) |
Mar 11, 2021 | 52.05 | 56.02 | 50.57 | 55.31 | 5,665,453 | +3.51(+6.78%) |
Mar 10, 2021 | 50.33 | 52.60 | 49.32 | 51.80 | 3,030,765 | +1.45(+2.88%) |
Mar 09, 2021 | 49.06 | 50.86 | 46.74 | 50.35 | 3,469,976 | +2.73(+5.73%) |
Mar 08, 2021 | 51.69 | 52.40 | 47.03 | 47.62 | 5,001,407 | -3.88(-7.53%) |
Mar 05, 2021 | 52.90 | 53.00 | 47.58 | 51.50 | 7,223,100 | -0.19(-0.37%) |
Mar 04, 2021 | 54.62 | 55.30 | 50.67 | 51.69 | 7,332,856 | -1.73(-3.24%) |
Mar 03, 2021 | 53.76 | 54.96 | 52.50 | 53.42 | 6,144,156 | +0.78(+1.48%) |
Mar 02, 2021 | 51.90 | 54.50 | 51.37 | 52.64 | 7,566,860 | +3.29(+6.67%) |
Mar 01, 2021 | 52.26 | 52.98 | 48.52 | 49.35 | 4,392,786 | -0.27(-0.54%) |
Feb 26, 2021 | 43.91 | 50.24 | 42.52 | 49.62 | 8,077,600 | +6.08(+13.96%) |
Feb 25, 2021 | 49.50 | 50.25 | 42.91 | 43.54 | 5,948,590 | -6.02(-12.15%) |
Feb 24, 2021 | 46.46 | 50.49 | 45.49 | 49.56 | 7,379,175 | +3.51(+7.62%) |
Feb 23, 2021 | 41.98 | 46.47 | 41.14 | 46.05 | 6,580,053 | +1.34(+3.00%) |
Feb 22, 2021 | 40.13 | 46.48 | 40.00 | 44.71 | 8,650,587 | +4.79(+12.00%) |
Feb 19, 2021 | 38.77 | 40.96 | 38.23 | 39.92 | 7,980,400 | +1.48(+3.85%) |
Feb 18, 2021 | 37.30 | 38.81 | 36.63 | 38.44 | 3,894,645 | +0.39(+1.02%) |
Feb 17, 2021 | 37.36 | 38.31 | 36.59 | 38.05 | 2,956,101 | +0.76(+2.04%) |
Feb 16, 2021 | 37.50 | 38.10 | 36.91 | 37.29 | 2,582,980 | -0.09(-0.24%) |
Feb 12, 2021 | 36.65 | 37.62 | 36.33 | 37.38 | 1,548,300 | +0.40(+1.08%) |
Feb 11, 2021 | 36.60 | 37.60 | 36.23 | 36.98 | 2,741,930 | +0.39(+1.07%) |
Feb 10, 2021 | 37.37 | 37.76 | 36.02 | 36.59 | 1,832,989 | +0.15(+0.41%) |
Feb 09, 2021 | 36.06 | 37.36 | 35.54 | 36.44 | 2,043,051 | +0.16(+0.44%) |
Feb 08, 2021 | 36.85 | 37.00 | 36.07 | 36.28 | 1,752,656 | +0.38(+1.06%) |
Feb 05, 2021 | 35.75 | 36.19 | 35.45 | 35.90 | 1,855,700 | +0.52(+1.47%) |
Feb 04, 2021 | 34.74 | 35.46 | 34.08 | 35.38 | 1,488,562 | +0.92(+2.67%) |
Feb 03, 2021 | 33.60 | 35.30 | 33.21 | 34.46 | 2,379,585 | +0.77(+2.29%) |
Feb 02, 2021 | 33.51 | 34.00 | 32.75 | 33.69 | 1,828,931 | +0.88(+2.68%) |
Feb 01, 2021 | 31.43 | 33.05 | 31.16 | 32.81 | 1,928,322 | +1.84(+5.94%) |
Jan 29, 2021 | 33.46 | 33.89 | 30.95 | 30.97 | 2,832,000 | -2.30(-6.91%) |
Jan 28, 2021 | 34.28 | 34.95 | 32.11 | 33.27 | 3,592,166 | -0.67(-1.97%) |
Jan 27, 2021 | 32.08 | 35.90 | 31.39 | 33.94 | 6,234,226 | +1.24(+3.79%) |
Jan 26, 2021 | 33.15 | 33.43 | 32.44 | 32.70 | 1,536,462 | -0.36(-1.09%) |
Jan 25, 2021 | 33.47 | 33.86 | 31.53 | 33.06 | 2,316,786 | -0.13(-0.39%) |
Jan 22, 2021 | 32.84 | 33.52 | 32.61 | 33.19 | 1,015,900 | -0.44(-1.31%) |
Jan 21, 2021 | 33.40 | 34.25 | 33.05 | 33.63 | 1,535,398 | -0.04(-0.12%) |
Jan 20, 2021 | 33.87 | 34.15 | 33.38 | 33.67 | 2,132,556 | +0.14(+0.42%) |
Jan 19, 2021 | 34.44 | 34.44 | 32.64 | 33.53 | 3,067,750 | +0.10(+0.30%) |
Jan 15, 2021 | 34.50 | 34.94 | 33.34 | 33.43 | 2,288,000 | -1.31(-3.77%) |
Jan 14, 2021 | 34.36 | 35.27 | 34.07 | 34.74 | 1,900,574 | +0.54(+1.58%) |
Jan 13, 2021 | 34.78 | 34.79 | 33.86 | 34.20 | 2,683,001 | -0.40(-1.16%) |
Jan 12, 2021 | 35.67 | 35.76 | 34.25 | 34.60 | 2,571,264 | -1.16(-3.24%) |
Jan 11, 2021 | 34.22 | 35.90 | 33.51 | 35.76 | 2,866,017 | +0.11(+0.31%) |
Jan 08, 2021 | 32.50 | 36.17 | 32.37 | 35.65 | 6,134,000 | +3.68(+11.51%) |
Jan 07, 2021 | 31.31 | 32.91 | 31.29 | 31.97 | 2,522,879 | +0.58(+1.85%) |
Jan 06, 2021 | 30.44 | 32.15 | 29.59 | 31.39 | 4,059,470 | +1.57(+5.26%) |
Jan 05, 2021 | 28.14 | 30.03 | 28.02 | 29.82 | 2,384,999 | +1.51(+5.33%) |
Jan 04, 2021 | 29.20 | 29.79 | 28.09 | 28.31 | 2,991,616 | -0.47(-1.63%) |
Dec 31, 2020 | 28.78 | 28.78 | 28.78 | 2,143,814 | +0.71(+2.53%) | |
Dec 30, 2020 | 28.05 | 28.89 | 27.63 | 28.07 | 2,143,814 | +0.32(+1.15%) |
Dec 29, 2020 | 27.44 | 27.82 | 26.83 | 27.75 | 1,765,316 | +0.54(+1.98%) |
Dec 28, 2020 | 26.63 | 27.74 | 26.43 | 27.21 | 2,321,307 | +1.21(+4.65%) |
Dec 24, 2020 | 26.39 | 26.39 | 25.73 | 26.00 | 901,600 | -0.12(-0.46%) |
Dec 23, 2020 | 25.86 | 26.66 | 25.59 | 26.12 | 1,471,106 | +0.24(+0.93%) |
Dec 22, 2020 | 26.35 | 26.52 | 25.06 | 25.88 | 3,476,586 | -0.17(-0.65%) |
Dec 21, 2020 | 25.96 | 26.72 | 25.58 | 26.05 | 4,734,258 | -0.94(-3.48%) |
Dec 18, 2020 | 26.77 | 27.16 | 26.14 | 26.99 | 4,465,200 | +0.24(+0.90%) |
Dec 17, 2020 | 27.44 | 27.47 | 26.60 | 26.75 | 2,949,137 | -0.57(-2.09%) |
Dec 16, 2020 | 27.97 | 28.10 | 27.08 | 27.32 | 1,780,652 | -0.52(-1.87%) |
Dec 15, 2020 | 27.82 | 28.18 | 27.17 | 27.84 | 2,884,470 | +0.31(+1.13%) |
Dec 14, 2020 | 28.80 | 29.12 | 27.36 | 27.53 | 2,765,617 | -0.88(-3.10%) |
Dec 11, 2020 | 29.00 | 29.10 | 28.24 | 28.41 | 1,883,400 | -0.97(-3.30%) |
Dec 10, 2020 | 29.02 | 29.99 | 28.76 | 29.38 | 2,012,964 | -0.01(-0.03%) |
Dec 09, 2020 | 29.95 | 30.51 | 29.20 | 29.39 | 1,841,669 | -0.10(-0.34%) |
Dec 08, 2020 | 29.69 | 30.10 | 29.08 | 29.49 | 1,588,067 | -0.51(-1.70%) |
Dec 07, 2020 | 30.61 | 31.13 | 29.70 | 30.00 | 4,432,649 | -0.94(-3.04%) |
Dec 04, 2020 | 28.70 | 31.00 | 28.67 | 30.94 | 3,365,100 | +2.34(+8.18%) |
Dec 03, 2020 | 28.95 | 29.74 | 28.48 | 28.60 | 3,189,341 | -0.02(-0.07%) |
Dec 02, 2020 | 27.40 | 28.91 | 27.00 | 28.62 | 2,867,209 | +1.03(+3.73%) |
Dec 01, 2020 | 27.85 | 28.32 | 26.91 | 27.59 | 3,247,522 | +1.49(+5.71%) |
Nov 30, 2020 | 27.64 | 27.64 | 25.98 | 26.10 | 2,677,658 | -1.43(-5.19%) |
Nov 27, 2020 | 27.40 | 28.25 | 27.30 | 27.53 | 780,600 | +0.25(+0.92%) |
Nov 25, 2020 | 27.11 | 27.59 | 26.24 | 27.28 | 1,553,500 | -0.19(-0.69%) |
Nov 24, 2020 | 27.34 | 27.95 | 26.76 | 27.47 | 2,758,697 | +0.82(+3.08%) |
Nov 23, 2020 | 26.10 | 27.02 | 25.94 | 26.65 | 2,848,441 | +0.74(+2.86%) |
Nov 20, 2020 | 26.51 | 26.51 | 25.51 | 25.91 | 2,221,600 | -0.64(-2.41%) |
Nov 19, 2020 | 26.43 | 26.89 | 25.96 | 26.55 | 1,451,012 | -0.02(-0.08%) |
Nov 18, 2020 | 26.11 | 27.74 | 25.84 | 26.57 | 3,551,865 | +0.96(+3.75%) |
Nov 17, 2020 | 25.25 | 25.88 | 25.02 | 25.61 | 2,888,990 | -0.17(-0.66%) |
Nov 16, 2020 | 27.18 | 27.18 | 25.17 | 25.78 | 3,627,924 | +0.30(+1.18%) |
Nov 13, 2020 | 23.79 | 25.54 | 23.69 | 25.48 | 5,842,200 | +1.96(+8.33%) |
Nov 12, 2020 | 24.46 | 24.99 | 23.33 | 23.52 | 3,766,118 | -1.64(-6.52%) |
Nov 11, 2020 | 26.23 | 26.45 | 24.94 | 25.16 | 4,944,911 | -1.68(-6.26%) |
Nov 10, 2020 | 23.98 | 27.38 | 23.90 | 26.84 | 8,251,416 | +2.53(+10.41%) |
Nov 09, 2020 | 24.27 | 25.94 | 22.89 | 24.31 | 6,574,815 | +4.33(+21.67%) |
Nov 06, 2020 | 20.34 | 20.53 | 19.65 | 19.98 | 1,942,100 | -0.57(-2.77%) |
Nov 05, 2020 | 19.99 | 20.66 | 19.84 | 20.55 | 2,244,953 | +0.83(+4.21%) |
Nov 04, 2020 | 19.81 | 20.07 | 19.25 | 19.72 | 1,307,061 | +0.14(+0.72%) |
Nov 03, 2020 | 19.40 | 19.65 | 19.20 | 19.58 | 1,576,183 | +0.46(+2.40%) |
Nov 02, 2020 | 19.40 | 19.48 | 18.90 | 19.12 | 1,367,266 | +0.01(+0.05%) |
Oct 30, 2020 | 19.38 | 19.46 | 18.78 | 19.11 | 1,386,500 | -0.29(-1.49%) |
Oct 29, 2020 | 18.64 | 19.52 | 18.24 | 19.40 | 1,716,662 | +0.68(+3.63%) |
Oct 28, 2020 | 19.06 | 19.13 | 18.50 | 18.72 | 1,613,780 | -0.87(-4.44%) |
Oct 27, 2020 | 20.05 | 20.22 | 19.49 | 19.59 | 892,705 | -0.52(-2.59%) |
Oct 26, 2020 | 20.40 | 20.67 | 19.86 | 20.11 | 2,150,286 | -0.80(-3.83%) |
Oct 23, 2020 | 20.95 | 21.08 | 20.50 | 20.91 | 2,089,800 | +0.16(+0.77%) |
Oct 22, 2020 | 19.78 | 21.02 | 19.70 | 20.75 | 3,468,761 | +1.00(+5.06%) |
Oct 21, 2020 | 19.60 | 20.00 | 19.54 | 19.75 | 1,449,306 | +0.10(+0.51%) |
Oct 20, 2020 | 19.36 | 19.89 | 19.20 | 19.65 | 1,493,071 | +0.50(+2.61%) |
Oct 19, 2020 | 19.67 | 19.80 | 19.12 | 19.15 | 1,635,694 | -0.36(-1.85%) |
Oct 16, 2020 | 19.61 | 19.85 | 19.38 | 19.51 | 1,415,300 | -0.27(-1.37%) |
Oct 15, 2020 | 19.41 | 19.95 | 19.23 | 19.78 | 1,239,762 | -0.12(-0.60%) |
Oct 14, 2020 | 20.26 | 20.49 | 19.64 | 19.90 | 1,516,199 | -0.18(-0.90%) |
Oct 13, 2020 | 20.72 | 20.72 | 19.87 | 20.08 | 1,561,219 | -0.94(-4.47%) |
Oct 12, 2020 | 20.55 | 21.12 | 20.27 | 21.02 | 1,582,284 | +0.65(+3.19%) |
Oct 09, 2020 | 20.12 | 20.77 | 19.95 | 20.37 | 1,577,800 | +0.15(+0.74%) |
Oct 08, 2020 | 20.60 | 20.65 | 19.99 | 20.22 | 1,384,885 | +0.05(+0.25%) |
Oct 07, 2020 | 19.91 | 20.36 | 19.69 | 20.17 | 1,632,599 | +0.47(+2.39%) |
Oct 06, 2020 | 19.37 | 20.76 | 19.30 | 19.70 | 2,815,777 | +0.40(+2.07%) |
Oct 05, 2020 | 19.56 | 19.67 | 18.90 | 19.30 | 2,040,653 | -0.05(-0.26%) |
Oct 02, 2020 | 19.22 | 19.81 | 18.86 | 19.35 | 2,158,700 | -0.52(-2.62%) |
Oct 01, 2020 | 19.69 | 20.09 | 19.42 | 19.87 | 1,392,953 | +0.28(+1.43%) |
Sep 30, 2020 | 19.75 | 20.18 | 19.36 | 19.59 | 2,098,244 | +0.01(+0.05%) |
Sep 29, 2020 | 19.71 | 20.03 | 19.32 | 19.58 | 1,945,555 | -0.24(-1.21%) |
Sep 28, 2020 | 19.60 | 19.95 | 19.53 | 19.82 | 1,699,944 | +0.50(+2.59%) |
Sep 25, 2020 | 18.85 | 19.38 | 18.69 | 19.32 | 1,421,000 | +0.39(+2.06%) |
Sep 24, 2020 | 18.73 | 19.07 | 18.44 | 18.93 | 2,011,701 | -0.10(-0.53%) |
Sep 23, 2020 | 20.00 | 20.32 | 18.95 | 19.03 | 2,483,689 | -0.85(-4.28%) |
Sep 22, 2020 | 19.55 | 19.93 | 19.14 | 19.88 | 2,557,253 | +0.41(+2.11%) |
Sep 21, 2020 | 20.10 | 20.18 | 19.11 | 19.47 | 3,396,333 | -1.28(-6.17%) |
Sep 18, 2020 | 21.11 | 21.14 | 20.40 | 20.75 | 4,027,100 | -0.35(-1.66%) |
Sep 17, 2020 | 21.00 | 21.30 | 20.69 | 21.10 | 2,089,629 | -0.22(-1.03%) |
Sep 16, 2020 | 21.00 | 21.74 | 20.88 | 21.32 | 2,098,206 | +0.28(+1.33%) |
Sep 15, 2020 | 21.54 | 21.66 | 20.96 | 21.04 | 2,358,756 | -0.28(-1.31%) |
Sep 14, 2020 | 21.52 | 21.59 | 20.93 | 21.32 | 2,158,606 | +0.05(+0.24%) |
Sep 11, 2020 | 21.54 | 21.62 | 20.91 | 21.27 | 1,731,700 | -0.16(-0.75%) |
Sep 10, 2020 | 21.45 | 22.13 | 21.40 | 21.43 | 2,379,959 | +0.20(+0.94%) |
Sep 09, 2020 | 22.22 | 22.30 | 20.96 | 21.23 | 3,639,143 | -0.80(-3.63%) |
Sep 08, 2020 | 22.04 | 22.36 | 21.78 | 22.03 | 2,875,519 | -0.57(-2.52%) |
Sep 04, 2020 | 23.30 | 23.30 | 22.15 | 22.60 | 1,601,500 | -0.20(-0.88%) |
Sep 03, 2020 | 23.75 | 24.11 | 22.64 | 22.80 | 1,806,659 | -0.90(-3.80%) |
Sep 02, 2020 | 23.21 | 23.77 | 23.00 | 23.70 | 1,660,807 | +0.54(+2.33%) |