Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.71 | 42.93 | 41.27 | 41.39 | 816,099 | -0.49(-1.16%) |
Jul 29, 2021 | 42.52 | 43.26 | 41.53 | 41.87 | 738,785 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.83 | 42.06 | 715,556 | -0.88(-2.04%) |
Jul 27, 2021 | 42.91 | 43.18 | 42.35 | 42.94 | 676,264 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.45 | 43.05 | 791,018 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.91 | 42.95 | 43.31 | 389,549 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.04 | 42.76 | 43.34 | 435,682 | -0.82(-1.85%) |
Jul 21, 2021 | 44.14 | 45.03 | 43.95 | 44.16 | 1,295,799 | +0.34(+0.78%) |
Jul 20, 2021 | 41.33 | 44.21 | 40.95 | 43.81 | 1,224,437 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.65 | 1,449,488 | -3.14(-7.18%) |
Jul 16, 2021 | 44.50 | 44.98 | 43.73 | 43.80 | 984,618 | -0.32(-0.72%) |
Jul 15, 2021 | 44.95 | 45.59 | 43.67 | 44.12 | 1,116,823 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.48 | 43.47 | 45.30 | 1,730,356 | +1.65(+3.77%) |
Jul 13, 2021 | 43.68 | 43.83 | 43.04 | 43.66 | 927,614 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 566,042 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.10 | 850,499 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.51 | 41.90 | 759,542 | -0.84(-1.97%) |
Jul 07, 2021 | 42.82 | 42.98 | 42.17 | 42.74 | 399,936 | -0.13(-0.31%) |
Jul 06, 2021 | 42.92 | 42.99 | 41.93 | 42.87 | 754,831 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.83 | 42.99 | 589,787 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.87 | 43.13 | 43.22 | 648,465 | +0.09(+0.21%) |
Jun 30, 2021 | 42.68 | 43.45 | 42.68 | 43.13 | 544,494 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,127 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.60 | 848,233 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,361 | +0.61(+1.41%) |
Jun 24, 2021 | 43.47 | 43.58 | 42.77 | 43.45 | 560,132 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.65 | 42.47 | 43.40 | 717,895 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.37 | 42.60 | 679,246 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.67 | 42.21 | 43.55 | 412,683 | +1.42(+3.36%) |
Jun 18, 2021 | 43.15 | 43.23 | 42.09 | 42.14 | 1,029,952 | -1.33(-3.05%) |
Jun 17, 2021 | 43.33 | 43.70 | 42.91 | 43.46 | 623,445 | +0.02(+0.04%) |
Jun 16, 2021 | 43.41 | 43.83 | 42.95 | 43.45 | 375,867 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.86 | 43.13 | 43.48 | 452,276 | -0.47(-1.08%) |
Jun 14, 2021 | 43.99 | 44.26 | 43.52 | 43.95 | 475,410 | -0.04(-0.09%) |
Jun 11, 2021 | 43.63 | 44.01 | 42.83 | 43.99 | 509,492 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.41 | 43.45 | 43.81 | 715,867 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.87 | 43.88 | 818,748 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.51 | 43.68 | 43.99 | 638,163 | +0.19(+0.43%) |
Jun 07, 2021 | 42.87 | 44.26 | 42.51 | 43.81 | 925,583 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.64 | 42.50 | 42.68 | 516,715 | -0.56(-1.29%) |
Jun 03, 2021 | 44.94 | 44.94 | 43.19 | 43.23 | 1,089,799 | -1.83(-4.05%) |
Jun 02, 2021 | 45.03 | 45.91 | 44.37 | 45.06 | 2,888,932 | +0.04(+0.09%) |
Jun 01, 2021 | 41.70 | 45.03 | 41.19 | 45.02 | 2,048,885 | +4.77(+11.86%) |
May 28, 2021 | 40.11 | 40.45 | 39.74 | 40.24 | 682,759 | +0.45(+1.13%) |
May 27, 2021 | 40.12 | 40.20 | 39.74 | 39.79 | 734,068 | -0.04(-0.10%) |
May 26, 2021 | 39.53 | 40.19 | 39.35 | 39.83 | 854,771 | +0.37(+0.93%) |
May 25, 2021 | 39.47 | 40.23 | 39.11 | 39.47 | 367,820 | +0.21(+0.54%) |
May 24, 2021 | 39.10 | 39.43 | 38.70 | 39.25 | 923,116 | +0.40(+1.03%) |
May 21, 2021 | 39.27 | 39.30 | 38.66 | 38.85 | 300,992 | -0.14(-0.36%) |
May 20, 2021 | 38.48 | 39.10 | 37.94 | 38.99 | 359,836 | +0.57(+1.49%) |
May 19, 2021 | 38.41 | 38.47 | 37.53 | 38.42 | 502,037 | -0.68(-1.74%) |
May 18, 2021 | 39.15 | 39.66 | 38.95 | 39.10 | 865,422 | -0.15(-0.38%) |
May 17, 2021 | 39.21 | 39.66 | 38.87 | 39.25 | 554,721 | -0.01(-0.02%) |
May 14, 2021 | 38.74 | 39.60 | 38.57 | 39.25 | 1,766,633 | +0.69(+1.78%) |
May 13, 2021 | 37.48 | 39.19 | 37.48 | 38.57 | 1,188,068 | +1.41(+3.79%) |
May 12, 2021 | 38.70 | 39.06 | 37.00 | 37.16 | 797,132 | -1.66(-4.28%) |
May 11, 2021 | 38.25 | 39.15 | 37.56 | 38.82 | 666,395 | -0.52(-1.33%) |
May 10, 2021 | 40.78 | 41.33 | 39.32 | 39.34 | 700,811 | -1.19(-2.93%) |
May 07, 2021 | 39.26 | 40.67 | 39.11 | 40.53 | 714,456 | +0.95(+2.40%) |
May 06, 2021 | 39.22 | 40.11 | 38.73 | 39.58 | 863,493 | +0.71(+1.83%) |
May 05, 2021 | 39.25 | 39.29 | 38.12 | 38.87 | 786,086 | -0.54(-1.37%) |
May 04, 2021 | 39.41 | 39.49 | 38.56 | 39.41 | 597,702 | +0.20(+0.52%) |
May 03, 2021 | 39.42 | 39.73 | 39.00 | 39.20 | 702,366 | +0.14(+0.36%) |
Apr 30, 2021 | 39.29 | 39.59 | 38.90 | 39.07 | 677,817 | -0.20(-0.50%) |
Apr 29, 2021 | 39.56 | 40.18 | 38.84 | 39.26 | 975,541 | +0.06(+0.15%) |
Apr 28, 2021 | 39.39 | 39.83 | 39.12 | 39.20 | 787,665 | -0.06(-0.15%) |
Apr 27, 2021 | 39.58 | 39.64 | 39.01 | 39.26 | 811,898 | +0.02(+0.04%) |
Apr 26, 2021 | 39.35 | 39.83 | 39.07 | 39.25 | 1,141,662 | +0.20(+0.52%) |
Apr 23, 2021 | 38.85 | 39.23 | 38.55 | 39.04 | 534,803 | +0.34(+0.87%) |
Apr 22, 2021 | 39.04 | 39.70 | 38.42 | 38.70 | 903,460 | -0.38(-0.98%) |
Apr 21, 2021 | 37.88 | 39.14 | 37.53 | 39.09 | 1,120,116 | +1.02(+2.69%) |
Apr 20, 2021 | 38.84 | 39.38 | 37.60 | 38.07 | 937,341 | -1.01(-2.58%) |
Apr 19, 2021 | 39.28 | 39.38 | 38.84 | 39.07 | 526,993 | -0.20(-0.50%) |
Apr 16, 2021 | 39.18 | 39.48 | 38.86 | 39.27 | 520,759 | +0.09(+0.23%) |
Apr 15, 2021 | 39.31 | 39.72 | 38.86 | 39.18 | 697,075 | +0.27(+0.69%) |
Apr 14, 2021 | 39.16 | 39.63 | 38.68 | 38.91 | 525,605 | -0.39(-1.00%) |
Apr 13, 2021 | 38.43 | 39.46 | 38.42 | 39.30 | 541,917 | +0.34(+0.88%) |
Apr 12, 2021 | 39.18 | 39.46 | 38.39 | 38.96 | 460,287 | -0.16(-0.42%) |
Apr 09, 2021 | 39.55 | 39.55 | 38.93 | 39.12 | 346,480 | -0.45(-1.14%) |
Apr 08, 2021 | 39.92 | 40.68 | 39.47 | 39.57 | 491,004 | -0.70(-1.73%) |
Apr 07, 2021 | 40.42 | 41.14 | 39.72 | 40.27 | 1,025,045 | +0.88(+2.25%) |
Apr 06, 2021 | 39.17 | 39.54 | 38.85 | 39.38 | 563,130 | +0.02(+0.06%) |
Apr 05, 2021 | 39.83 | 39.88 | 38.76 | 39.36 | 677,130 | -0.07(-0.17%) |
Apr 01, 2021 | 38.57 | 39.44 | 38.16 | 39.43 | 575,595 | +1.28(+3.35%) |
Mar 31, 2021 | 38.38 | 39.11 | 38.12 | 38.15 | 674,975 | -0.38(-1.00%) |
Mar 30, 2021 | 38.01 | 38.81 | 38.01 | 38.53 | 339,562 | +0.55(+1.44%) |
Mar 29, 2021 | 38.47 | 38.72 | 37.06 | 37.98 | 479,133 | -0.61(-1.59%) |
Mar 26, 2021 | 38.77 | 38.79 | 37.62 | 38.60 | 334,511 | +0.61(+1.62%) |
Mar 25, 2021 | 36.14 | 38.39 | 35.70 | 37.98 | 772,442 | +1.30(+3.55%) |
Mar 24, 2021 | 37.10 | 37.98 | 36.44 | 36.68 | 721,145 | -0.16(-0.42%) |
Mar 23, 2021 | 37.75 | 38.38 | 36.49 | 36.84 | 907,801 | -1.44(-3.76%) |
Mar 22, 2021 | 39.32 | 39.37 | 37.98 | 38.28 | 677,662 | -0.95(-2.42%) |
Mar 19, 2021 | 39.88 | 40.25 | 39.16 | 39.23 | 1,311,912 | -0.87(-2.16%) |
Mar 18, 2021 | 41.01 | 41.04 | 39.60 | 40.10 | 536,986 | -0.95(-2.31%) |
Mar 17, 2021 | 40.06 | 41.21 | 39.84 | 41.05 | 545,319 | +0.92(+2.29%) |
Mar 16, 2021 | 41.41 | 42.45 | 39.88 | 40.13 | 746,794 | -1.21(-2.93%) |
Mar 15, 2021 | 40.53 | 42.32 | 40.53 | 41.34 | 1,103,320 | +1.27(+3.17%) |
Mar 12, 2021 | 39.20 | 40.11 | 39.03 | 40.07 | 843,546 | +0.69(+1.75%) |
Mar 11, 2021 | 39.79 | 39.92 | 38.67 | 39.38 | 540,740 | +0.18(+0.46%) |
Mar 10, 2021 | 38.95 | 40.23 | 38.83 | 39.20 | 899,914 | +0.00(+0.00%) |
Mar 09, 2021 | 39.74 | 39.96 | 38.26 | 39.20 | 889,494 | -0.33(-0.83%) |
Mar 08, 2021 | 37.71 | 39.75 | 37.45 | 39.53 | 1,061,991 | +2.19(+5.88%) |
Mar 05, 2021 | 36.87 | 37.41 | 34.58 | 37.34 | 801,534 | +0.93(+2.54%) |
Mar 04, 2021 | 38.38 | 38.38 | 35.67 | 36.41 | 1,429,279 | -2.07(-5.38%) |
Mar 03, 2021 | 38.43 | 39.29 | 37.52 | 38.48 | 705,235 | +0.16(+0.43%) |
Mar 02, 2021 | 38.07 | 38.58 | 37.69 | 38.32 | 788,899 | -0.20(-0.53%) |
Mar 01, 2021 | 37.89 | 39.48 | 37.76 | 38.52 | 1,280,985 | +1.53(+4.14%) |
Feb 26, 2021 | 36.93 | 37.71 | 35.95 | 36.99 | 1,673,781 | +0.38(+1.05%) |
Feb 25, 2021 | 40.06 | 40.75 | 36.18 | 36.61 | 2,602,867 | -2.85(-7.22%) |
Feb 24, 2021 | 38.40 | 39.84 | 37.93 | 39.46 | 1,567,449 | +1.38(+3.61%) |
Feb 23, 2021 | 36.27 | 38.34 | 34.91 | 38.08 | 1,396,470 | +1.69(+4.66%) |
Feb 22, 2021 | 35.54 | 37.39 | 35.54 | 36.39 | 2,897,770 | +0.96(+2.70%) |
Feb 19, 2021 | 34.57 | 35.66 | 34.44 | 35.43 | 999,383 | +1.09(+3.17%) |
Feb 18, 2021 | 34.55 | 35.18 | 34.12 | 34.34 | 1,217,061 | -0.11(-0.33%) |
Feb 17, 2021 | 34.61 | 34.64 | 33.79 | 34.46 | 866,393 | -0.34(-0.96%) |
Feb 16, 2021 | 33.94 | 34.81 | 33.56 | 34.79 | 815,544 | +1.03(+3.06%) |
Feb 12, 2021 | 33.16 | 33.89 | 32.92 | 33.76 | 396,920 | +0.41(+1.23%) |
Feb 11, 2021 | 33.88 | 34.50 | 33.00 | 33.35 | 1,030,687 | -0.42(-1.24%) |
Feb 10, 2021 | 33.67 | 34.33 | 33.55 | 33.77 | 998,404 | +0.20(+0.59%) |
Feb 09, 2021 | 33.23 | 33.91 | 32.87 | 33.57 | 840,174 | +0.34(+1.01%) |
Feb 08, 2021 | 32.42 | 33.24 | 31.85 | 33.24 | 685,624 | +1.14(+3.55%) |
Feb 05, 2021 | 32.21 | 32.69 | 31.64 | 32.10 | 607,226 | +0.34(+1.06%) |
Feb 04, 2021 | 32.01 | 32.66 | 31.61 | 31.76 | 914,782 | -0.23(-0.72%) |
Feb 03, 2021 | 30.68 | 32.06 | 30.24 | 31.99 | 1,077,207 | +1.27(+4.13%) |
Feb 02, 2021 | 31.85 | 31.85 | 29.95 | 30.72 | 1,405,044 | -0.79(-2.49%) |
Feb 01, 2021 | 32.54 | 32.75 | 30.63 | 31.51 | 1,252,812 | -0.95(-2.93%) |
Jan 29, 2021 | 34.13 | 34.77 | 31.71 | 32.46 | 2,619,305 | -1.60(-4.71%) |
Jan 28, 2021 | 34.62 | 35.13 | 33.62 | 34.06 | 2,289,863 | -0.24(-0.69%) |
Jan 27, 2021 | 35.42 | 40.33 | 34.03 | 34.30 | 6,307,755 | +1.66(+5.09%) |
Jan 26, 2021 | 32.89 | 33.37 | 31.85 | 32.64 | 1,440,125 | -0.11(-0.32%) |
Jan 25, 2021 | 31.84 | 35.61 | 31.33 | 32.74 | 3,585,399 | +2.21(+7.24%) |
Jan 22, 2021 | 28.39 | 30.66 | 28.04 | 30.53 | 1,394,838 | +1.54(+5.31%) |
Jan 21, 2021 | 29.89 | 29.97 | 28.52 | 28.99 | 1,148,022 | -1.09(-3.62%) |
Jan 20, 2021 | 30.84 | 32.20 | 29.98 | 30.08 | 1,551,369 | -0.76(-2.47%) |
Jan 19, 2021 | 30.59 | 30.94 | 30.07 | 30.84 | 1,198,588 | +0.56(+1.84%) |
Jan 15, 2021 | 30.28 | 30.89 | 29.80 | 30.29 | 1,303,118 | -0.35(-1.15%) |
Jan 14, 2021 | 27.88 | 31.00 | 27.84 | 30.64 | 1,863,353 | +2.55(+9.06%) |
Jan 13, 2021 | 27.27 | 28.17 | 27.04 | 28.09 | 952,760 | +0.72(+2.63%) |
Jan 12, 2021 | 27.25 | 27.45 | 26.81 | 27.37 | 734,118 | +0.19(+0.69%) |
Jan 11, 2021 | 26.84 | 27.70 | 26.66 | 27.18 | 802,604 | -0.31(-1.13%) |
Jan 08, 2021 | 26.99 | 27.99 | 26.90 | 27.50 | 1,142,763 | +0.61(+2.28%) |
Jan 07, 2021 | 26.46 | 27.06 | 26.46 | 26.88 | 1,138,041 | +0.27(+1.02%) |
Jan 06, 2021 | 25.82 | 27.03 | 25.65 | 26.61 | 1,242,824 | +1.07(+4.20%) |
Jan 05, 2021 | 25.38 | 26.01 | 25.37 | 25.54 | 594,951 | +0.21(+0.84%) |
Jan 04, 2021 | 26.90 | 27.02 | 25.26 | 25.33 | 1,229,434 | -1.29(-4.83%) |
Dec 31, 2020 | 26.61 | 26.61 | 26.61 | 862,906 | +0.36(+1.37%) | |
Dec 30, 2020 | 25.63 | 26.34 | 25.54 | 26.25 | 862,906 | +0.64(+2.49%) |
Dec 29, 2020 | 26.12 | 26.39 | 25.21 | 25.61 | 1,248,267 | -0.47(-1.82%) |
Dec 28, 2020 | 26.46 | 26.67 | 25.95 | 26.09 | 866,045 | -0.30(-1.15%) |
Dec 24, 2020 | 26.09 | 26.43 | 25.61 | 26.39 | 301,414 | +0.30(+1.16%) |
Dec 23, 2020 | 25.48 | 26.28 | 25.48 | 26.09 | 760,648 | +0.79(+3.14%) |
Dec 22, 2020 | 25.59 | 25.72 | 24.93 | 25.29 | 782,058 | -0.01(-0.03%) |
Dec 21, 2020 | 24.89 | 25.88 | 24.39 | 25.30 | 1,196,842 | -1.04(-3.95%) |
Dec 18, 2020 | 27.23 | 27.38 | 25.87 | 26.34 | 1,870,042 | -0.96(-3.51%) |
Dec 17, 2020 | 27.59 | 27.82 | 26.73 | 27.30 | 974,710 | -0.25(-0.89%) |
Dec 16, 2020 | 26.95 | 28.04 | 26.85 | 27.54 | 1,294,323 | +0.91(+3.41%) |
Dec 15, 2020 | 25.75 | 26.65 | 25.09 | 26.64 | 1,332,620 | +1.04(+4.06%) |
Dec 14, 2020 | 27.17 | 27.54 | 25.33 | 25.60 | 1,946,516 | -1.26(-4.70%) |
Dec 11, 2020 | 27.64 | 28.07 | 26.55 | 26.86 | 1,043,838 | -0.85(-3.07%) |
Dec 10, 2020 | 27.76 | 28.25 | 27.39 | 27.71 | 1,152,041 | -0.69(-2.42%) |
Dec 09, 2020 | 28.40 | 28.67 | 27.59 | 28.40 | 1,297,254 | +0.60(+2.15%) |
Dec 08, 2020 | 25.64 | 27.98 | 25.51 | 27.80 | 1,521,815 | +1.88(+7.23%) |
Dec 07, 2020 | 27.32 | 27.33 | 25.70 | 25.92 | 2,040,149 | -1.50(-5.46%) |
Dec 04, 2020 | 29.17 | 29.71 | 27.11 | 27.42 | 2,550,913 | -1.10(-3.85%) |
Dec 03, 2020 | 30.78 | 32.11 | 28.34 | 28.52 | 2,963,398 | -2.09(-6.82%) |
Dec 02, 2020 | 30.19 | 31.02 | 29.71 | 30.61 | 820,618 | +0.02(+0.05%) |
Dec 01, 2020 | 30.58 | 31.07 | 30.12 | 30.59 | 891,290 | +1.10(+3.72%) |
Nov 30, 2020 | 31.19 | 31.44 | 29.41 | 29.49 | 1,391,461 | -1.62(-5.21%) |
Nov 27, 2020 | 31.52 | 32.30 | 30.84 | 31.11 | 503,783 | -0.41(-1.30%) |
Nov 25, 2020 | 32.24 | 32.24 | 30.76 | 31.52 | 1,349,894 | -1.62(-4.89%) |
Nov 24, 2020 | 31.84 | 34.45 | 31.72 | 33.15 | 2,809,471 | +2.28(+7.37%) |
Nov 23, 2020 | 27.18 | 30.98 | 27.14 | 30.87 | 2,481,332 | +4.29(+16.14%) |
Nov 20, 2020 | 26.07 | 26.63 | 25.82 | 26.58 | 1,073,638 | +0.51(+1.95%) |
Nov 19, 2020 | 25.91 | 26.49 | 25.42 | 26.07 | 1,300,278 | +0.03(+0.13%) |
Nov 18, 2020 | 25.78 | 27.07 | 25.55 | 26.04 | 1,432,196 | +0.29(+1.11%) |
Nov 17, 2020 | 25.02 | 26.32 | 24.79 | 25.75 | 1,181,529 | +0.15(+0.58%) |
Nov 16, 2020 | 26.90 | 27.35 | 25.19 | 25.60 | 1,837,456 | +0.75(+3.00%) |
Nov 13, 2020 | 23.09 | 25.01 | 23.05 | 24.86 | 1,160,838 | +2.01(+8.82%) |
Nov 12, 2020 | 23.08 | 23.11 | 22.12 | 22.84 | 1,652,220 | -0.64(-2.72%) |
Nov 11, 2020 | 26.27 | 26.27 | 23.34 | 23.48 | 2,199,221 | -2.87(-10.90%) |
Nov 10, 2020 | 27.26 | 27.66 | 26.07 | 26.36 | 2,047,284 | -0.74(-2.72%) |
Nov 09, 2020 | 24.34 | 27.54 | 24.24 | 27.09 | 4,950,934 | +8.01(+41.96%) |
Nov 06, 2020 | 20.23 | 20.23 | 18.63 | 19.09 | 1,276,250 | -1.11(-5.47%) |
Nov 05, 2020 | 19.31 | 20.36 | 19.28 | 20.19 | 1,326,470 | +0.70(+3.61%) |
Nov 04, 2020 | 20.27 | 20.27 | 19.15 | 19.49 | 1,508,391 | -1.14(-5.52%) |
Nov 03, 2020 | 20.44 | 20.86 | 20.13 | 20.63 | 1,223,879 | +0.60(+2.98%) |
Nov 02, 2020 | 19.63 | 20.05 | 19.34 | 20.03 | 996,939 | +0.51(+2.60%) |
Oct 30, 2020 | 19.65 | 19.86 | 19.09 | 19.52 | 1,000,849 | -0.25(-1.24%) |
Oct 29, 2020 | 18.93 | 20.11 | 18.72 | 19.77 | 1,536,587 | +0.69(+3.60%) |
Oct 28, 2020 | 19.20 | 19.50 | 18.88 | 19.08 | 1,241,183 | -0.88(-4.43%) |
Oct 27, 2020 | 20.02 | 20.59 | 19.94 | 19.96 | 1,233,528 | -0.29(-1.45%) |
Oct 26, 2020 | 20.86 | 20.92 | 19.83 | 20.26 | 1,177,594 | -0.91(-4.29%) |
Oct 23, 2020 | 20.54 | 21.22 | 20.20 | 21.17 | 1,431,232 | +0.84(+4.15%) |
Oct 22, 2020 | 19.32 | 20.40 | 19.26 | 20.32 | 1,473,954 | +0.85(+4.37%) |
Oct 21, 2020 | 18.77 | 19.54 | 18.40 | 19.47 | 1,713,569 | +0.64(+3.39%) |
Oct 20, 2020 | 17.92 | 18.99 | 17.92 | 18.83 | 1,602,131 | +0.92(+5.12%) |
Oct 19, 2020 | 17.90 | 18.14 | 17.51 | 17.92 | 1,494,375 | +0.27(+1.53%) |
Oct 16, 2020 | 17.93 | 18.08 | 17.47 | 17.65 | 1,240,466 | -0.37(-2.05%) |
Oct 15, 2020 | 17.50 | 18.24 | 17.41 | 18.01 | 1,312,233 | +0.19(+1.06%) |
Oct 14, 2020 | 17.31 | 18.31 | 16.88 | 17.83 | 2,252,869 | -0.53(-2.90%) |
Oct 13, 2020 | 19.50 | 19.60 | 18.25 | 18.36 | 2,365,287 | -1.90(-9.38%) |
Oct 12, 2020 | 20.31 | 20.40 | 19.65 | 20.26 | 1,080,455 | -0.02(-0.08%) |
Oct 09, 2020 | 20.89 | 20.91 | 20.00 | 20.27 | 1,144,839 | -0.47(-2.25%) |
Oct 08, 2020 | 20.27 | 20.78 | 20.15 | 20.74 | 926,461 | +0.77(+3.85%) |
Oct 07, 2020 | 20.07 | 20.54 | 19.77 | 19.97 | 1,376,458 | +0.00(+0.00%) |
Oct 06, 2020 | 20.73 | 20.86 | 19.86 | 19.97 | 2,091,845 | -0.83(-3.98%) |
Oct 05, 2020 | 22.42 | 22.50 | 20.72 | 20.80 | 3,215,740 | -2.64(-11.28%) |
Oct 02, 2020 | 21.84 | 23.49 | 21.84 | 23.44 | 1,781,377 | +0.61(+2.65%) |
Oct 01, 2020 | 22.57 | 22.98 | 22.32 | 22.84 | 1,022,034 | +0.32(+1.42%) |
Sep 30, 2020 | 22.75 | 23.26 | 22.22 | 22.52 | 1,026,701 | -0.03(-0.15%) |
Sep 29, 2020 | 22.93 | 22.96 | 22.09 | 22.55 | 573,415 | -0.52(-2.27%) |
Sep 28, 2020 | 22.57 | 23.43 | 22.52 | 23.07 | 728,311 | +1.17(+5.35%) |
Sep 25, 2020 | 21.73 | 22.26 | 21.60 | 21.90 | 848,676 | -0.08(-0.37%) |
Sep 24, 2020 | 21.82 | 22.74 | 21.30 | 21.98 | 1,211,544 | +0.19(+0.86%) |
Sep 23, 2020 | 22.76 | 23.27 | 21.73 | 21.80 | 1,408,416 | -0.95(-4.18%) |
Sep 22, 2020 | 22.62 | 23.42 | 22.54 | 22.75 | 1,528,433 | +0.18(+0.80%) |
Sep 21, 2020 | 23.66 | 23.66 | 22.55 | 22.57 | 2,993,034 | -1.79(-7.36%) |
Sep 18, 2020 | 26.07 | 26.12 | 24.26 | 24.36 | 3,873,939 | -2.03(-7.69%) |
Sep 17, 2020 | 26.68 | 26.94 | 26.25 | 26.39 | 975,812 | -0.74(-2.72%) |
Sep 16, 2020 | 26.57 | 27.36 | 26.05 | 27.13 | 1,304,026 | +0.81(+3.08%) |
Sep 15, 2020 | 26.04 | 27.13 | 25.96 | 26.32 | 985,181 | +0.44(+1.71%) |
Sep 14, 2020 | 26.37 | 26.37 | 25.58 | 25.87 | 1,585,060 | -0.37(-1.40%) |
Sep 11, 2020 | 26.98 | 27.01 | 26.22 | 26.24 | 1,184,042 | -0.56(-2.08%) |
Sep 10, 2020 | 27.00 | 27.41 | 26.77 | 26.80 | 1,072,283 | -0.37(-1.36%) |
Sep 09, 2020 | 27.45 | 27.72 | 26.87 | 27.17 | 854,504 | -0.29(-1.07%) |
Sep 08, 2020 | 27.76 | 27.96 | 27.05 | 27.46 | 689,224 | -0.66(-2.36%) |
Sep 04, 2020 | 28.09 | 28.72 | 27.42 | 28.13 | 736,927 | -0.06(-0.20%) |
Sep 03, 2020 | 27.84 | 28.84 | 27.49 | 28.18 | 1,094,521 | +0.54(+1.96%) |
Sep 02, 2020 | 26.12 | 27.77 | 25.81 | 27.64 | 1,128,415 | +1.46(+5.57%) |
Sep 01, 2020 | 25.80 | 26.90 | 25.60 | 26.19 | 674,313 | -0.27(-1.02%) |
Aug 31, 2020 | 27.23 | 27.33 | 26.09 | 26.46 | 1,278,465 | -0.69(-2.53%) |
Aug 28, 2020 | 26.70 | 27.15 | 26.33 | 27.14 | 877,376 | +0.49(+1.84%) |
Aug 27, 2020 | 25.68 | 26.85 | 25.65 | 26.65 | 1,216,497 | +1.17(+4.60%) |
Aug 26, 2020 | 25.52 | 25.59 | 24.83 | 25.48 | 907,375 | -0.16(-0.61%) |
Aug 25, 2020 | 26.14 | 26.41 | 25.12 | 25.64 | 949,959 | -0.45(-1.73%) |
Aug 24, 2020 | 24.32 | 26.23 | 23.99 | 26.09 | 1,400,771 | +2.04(+8.48%) |
Aug 21, 2020 | 25.00 | 25.11 | 23.57 | 24.05 | 1,564,231 | -1.11(-4.43%) |
Aug 20, 2020 | 24.84 | 25.71 | 24.68 | 25.16 | 912,842 | +0.09(+0.36%) |
Aug 19, 2020 | 25.77 | 26.05 | 24.98 | 25.07 | 854,703 | -0.84(-3.25%) |
Aug 18, 2020 | 26.86 | 26.86 | 25.83 | 25.92 | 1,073,893 | -0.93(-3.45%) |
Aug 17, 2020 | 26.77 | 26.86 | 26.15 | 26.84 | 740,972 | +0.11(+0.40%) |
Aug 14, 2020 | 26.59 | 27.31 | 25.99 | 26.73 | 834,264 | -0.16(-0.61%) |
Aug 13, 2020 | 26.82 | 27.73 | 26.62 | 26.90 | 972,709 | -0.19(-0.70%) |
Aug 12, 2020 | 27.63 | 27.86 | 26.35 | 27.09 | 902,426 | -0.43(-1.55%) |
Aug 11, 2020 | 27.70 | 28.37 | 27.38 | 27.51 | 1,288,158 | +0.37(+1.36%) |
Aug 10, 2020 | 26.43 | 27.49 | 26.43 | 27.14 | 1,174,150 | +0.81(+3.08%) |
Aug 07, 2020 | 24.61 | 26.53 | 24.36 | 26.33 | 1,650,454 | +1.70(+6.88%) |
Aug 06, 2020 | 24.04 | 25.24 | 23.84 | 24.64 | 1,504,055 | +0.48(+2.00%) |
Aug 05, 2020 | 24.88 | 25.31 | 23.79 | 24.15 | 1,171,759 | -0.59(-2.38%) |
Aug 04, 2020 | 23.25 | 24.96 | 23.22 | 24.74 | 1,218,379 | +1.44(+6.18%) |