Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.35 | 37.85 | 37.27 | 37.36 | 2,983,303 | +0.00(+0.00%) |
Jun 29, 2021 | 37.88 | 37.93 | 37.26 | 37.36 | 3,937,638 | -0.56(-1.47%) |
Jun 28, 2021 | 38.11 | 38.24 | 37.81 | 37.92 | 2,007,216 | -0.19(-0.49%) |
Jun 25, 2021 | 38.19 | 38.35 | 38.05 | 38.11 | 2,711,878 | -0.17(-0.44%) |
Jun 24, 2021 | 38.60 | 38.68 | 38.17 | 38.27 | 3,432,017 | -0.13(-0.34%) |
Jun 23, 2021 | 38.63 | 38.63 | 38.15 | 38.41 | 3,030,861 | -0.23(-0.59%) |
Jun 22, 2021 | 40.04 | 40.04 | 38.55 | 38.64 | 3,168,069 | -1.41(-3.53%) |
Jun 21, 2021 | 39.12 | 40.13 | 39.12 | 40.05 | 1,474,352 | +0.98(+2.51%) |
Jun 18, 2021 | 40.08 | 40.24 | 39.03 | 39.07 | 3,550,429 | -1.17(-2.90%) |
Jun 17, 2021 | 39.95 | 40.37 | 39.79 | 40.23 | 1,958,549 | +0.19(+0.46%) |
Jun 16, 2021 | 40.57 | 40.58 | 39.88 | 40.05 | 2,150,515 | -0.53(-1.31%) |
Jun 15, 2021 | 40.51 | 40.67 | 40.30 | 40.58 | 1,657,199 | +0.02(+0.04%) |
Jun 14, 2021 | 40.40 | 40.76 | 40.20 | 40.56 | 1,857,952 | +0.25(+0.61%) |
Jun 11, 2021 | 40.41 | 40.47 | 39.87 | 40.31 | 3,496,906 | -0.10(-0.26%) |
Jun 10, 2021 | 40.96 | 41.14 | 40.09 | 40.42 | 3,697,706 | -0.54(-1.32%) |
Jun 09, 2021 | 40.82 | 41.24 | 40.58 | 40.96 | 1,834,554 | +0.31(+0.77%) |
Jun 08, 2021 | 39.84 | 40.88 | 39.84 | 40.65 | 2,108,101 | +0.82(+2.06%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.77 | 39.83 | 2,325,994 | +0.04(+0.11%) |
Jun 04, 2021 | 39.85 | 39.90 | 39.43 | 39.78 | 1,939,857 | +0.11(+0.29%) |
Jun 03, 2021 | 39.23 | 39.75 | 38.88 | 39.67 | 2,300,199 | +0.23(+0.57%) |
Jun 02, 2021 | 38.68 | 40.02 | 38.45 | 39.44 | 4,684,389 | +0.96(+2.49%) |
Jun 01, 2021 | 38.10 | 38.53 | 37.76 | 38.49 | 2,490,536 | +0.56(+1.47%) |
May 28, 2021 | 37.68 | 38.01 | 37.51 | 37.93 | 2,170,363 | +0.46(+1.23%) |
May 27, 2021 | 37.85 | 37.89 | 37.46 | 37.47 | 5,867,334 | -0.28(-0.74%) |
May 26, 2021 | 37.74 | 38.04 | 37.60 | 37.74 | 2,355,888 | +0.10(+0.25%) |
May 25, 2021 | 38.05 | 38.09 | 37.64 | 37.65 | 1,993,422 | -0.41(-1.08%) |
May 24, 2021 | 37.57 | 38.22 | 37.43 | 38.06 | 3,385,533 | +0.61(+1.63%) |
May 21, 2021 | 37.37 | 37.66 | 37.20 | 37.45 | 1,539,868 | -0.01(-0.02%) |
May 20, 2021 | 36.59 | 37.63 | 36.52 | 37.46 | 2,820,299 | +0.77(+2.09%) |
May 19, 2021 | 36.96 | 37.04 | 36.51 | 36.69 | 2,156,703 | -0.39(-1.06%) |
May 18, 2021 | 37.65 | 37.86 | 36.87 | 37.08 | 2,861,108 | -0.85(-2.25%) |
May 17, 2021 | 37.20 | 38.12 | 37.19 | 37.94 | 3,819,675 | +0.91(+2.47%) |
May 14, 2021 | 36.50 | 37.34 | 36.31 | 37.02 | 3,141,112 | +0.54(+1.48%) |
May 13, 2021 | 35.49 | 36.87 | 35.37 | 36.48 | 3,578,734 | +1.05(+2.95%) |
May 12, 2021 | 36.54 | 36.69 | 35.31 | 35.44 | 3,036,119 | -1.09(-2.98%) |
May 11, 2021 | 35.99 | 36.65 | 35.85 | 36.53 | 2,316,340 | +0.10(+0.29%) |
May 10, 2021 | 36.14 | 36.73 | 35.78 | 36.42 | 3,803,898 | +0.44(+1.23%) |
May 07, 2021 | 35.72 | 36.44 | 35.43 | 35.98 | 3,614,252 | -0.30(-0.84%) |
May 06, 2021 | 34.42 | 36.37 | 34.15 | 36.28 | 5,221,661 | +2.54(+7.54%) |
May 05, 2021 | 34.06 | 34.37 | 33.59 | 33.74 | 3,253,755 | -0.99(-2.86%) |
May 04, 2021 | 35.05 | 35.27 | 34.60 | 34.73 | 1,825,716 | -0.20(-0.57%) |
May 03, 2021 | 34.98 | 35.16 | 34.65 | 34.93 | 2,307,162 | -0.02(-0.05%) |
Apr 30, 2021 | 35.10 | 35.18 | 34.56 | 34.95 | 2,241,300 | -0.15(-0.42%) |
Apr 29, 2021 | 34.71 | 35.17 | 34.53 | 35.10 | 3,173,822 | +0.66(+1.92%) |
Apr 28, 2021 | 34.84 | 34.93 | 34.31 | 34.43 | 1,646,597 | -0.44(-1.27%) |
Apr 27, 2021 | 34.99 | 35.12 | 34.77 | 34.88 | 1,741,305 | -0.03(-0.10%) |
Apr 26, 2021 | 35.28 | 35.39 | 34.85 | 34.91 | 1,432,783 | -0.21(-0.60%) |
Apr 23, 2021 | 35.28 | 35.65 | 35.06 | 35.12 | 2,063,134 | -0.04(-0.12%) |
Apr 22, 2021 | 34.99 | 35.49 | 34.67 | 35.17 | 3,030,753 | +0.11(+0.32%) |
Apr 21, 2021 | 34.40 | 35.19 | 34.07 | 35.05 | 3,271,680 | +0.65(+1.90%) |
Apr 20, 2021 | 33.52 | 34.79 | 33.52 | 34.40 | 5,839,250 | +0.88(+2.62%) |
Apr 19, 2021 | 33.26 | 33.62 | 33.04 | 33.52 | 1,709,985 | +0.38(+1.16%) |
Apr 16, 2021 | 33.30 | 33.45 | 33.00 | 33.14 | 1,403,280 | -0.10(-0.29%) |
Apr 15, 2021 | 33.19 | 33.24 | 32.87 | 33.23 | 1,906,192 | +0.14(+0.42%) |
Apr 14, 2021 | 32.89 | 33.28 | 32.88 | 33.09 | 1,498,250 | -0.03(-0.11%) |
Apr 13, 2021 | 33.05 | 33.22 | 32.80 | 33.13 | 1,373,965 | +0.10(+0.32%) |
Apr 12, 2021 | 32.84 | 33.05 | 32.69 | 33.02 | 2,339,899 | +0.22(+0.66%) |
Apr 09, 2021 | 32.54 | 32.82 | 32.28 | 32.81 | 1,104,004 | +0.24(+0.75%) |
Apr 08, 2021 | 32.72 | 32.99 | 32.41 | 32.56 | 1,721,016 | -0.27(-0.82%) |
Apr 07, 2021 | 32.67 | 32.89 | 32.43 | 32.83 | 1,689,280 | +0.17(+0.53%) |
Apr 06, 2021 | 32.73 | 32.76 | 32.27 | 32.66 | 2,572,344 | -0.06(-0.19%) |
Apr 05, 2021 | 32.69 | 33.01 | 32.17 | 32.72 | 2,145,949 | +0.23(+0.70%) |
Apr 01, 2021 | 32.42 | 32.54 | 31.86 | 32.49 | 3,052,916 | +0.25(+0.78%) |
Mar 31, 2021 | 32.37 | 32.62 | 32.15 | 32.24 | 1,790,194 | -0.13(-0.40%) |
Mar 30, 2021 | 32.00 | 32.57 | 31.76 | 32.37 | 2,146,494 | +0.41(+1.28%) |
Mar 29, 2021 | 32.48 | 32.65 | 31.95 | 31.96 | 1,704,142 | -0.51(-1.58%) |
Mar 26, 2021 | 32.32 | 32.49 | 32.01 | 32.47 | 2,173,340 | +0.37(+1.14%) |
Mar 25, 2021 | 31.48 | 32.19 | 31.09 | 32.11 | 2,445,783 | +0.35(+1.10%) |
Mar 24, 2021 | 31.58 | 32.18 | 31.46 | 31.76 | 3,559,938 | +0.17(+0.55%) |
Mar 23, 2021 | 31.80 | 31.92 | 31.39 | 31.59 | 2,251,785 | -0.28(-0.87%) |
Mar 22, 2021 | 31.19 | 31.88 | 30.95 | 31.86 | 1,796,372 | +0.68(+2.18%) |
Mar 19, 2021 | 31.20 | 31.51 | 31.08 | 31.19 | 3,092,865 | -0.01(-0.03%) |
Mar 18, 2021 | 31.48 | 31.59 | 31.01 | 31.19 | 1,772,254 | -0.33(-1.05%) |
Mar 17, 2021 | 31.16 | 31.79 | 31.12 | 31.53 | 3,027,722 | +0.36(+1.15%) |
Mar 16, 2021 | 32.02 | 32.02 | 31.03 | 31.17 | 2,976,364 | -0.90(-2.80%) |
Mar 15, 2021 | 32.10 | 32.24 | 31.63 | 32.07 | 2,420,127 | -0.05(-0.16%) |
Mar 12, 2021 | 31.72 | 32.14 | 31.47 | 32.12 | 2,501,889 | +0.42(+1.31%) |
Mar 11, 2021 | 31.52 | 32.05 | 31.46 | 31.70 | 2,738,913 | +0.09(+0.30%) |
Mar 10, 2021 | 31.45 | 31.94 | 31.34 | 31.61 | 2,494,136 | +0.19(+0.60%) |
Mar 09, 2021 | 31.31 | 31.97 | 31.29 | 31.42 | 3,701,914 | +0.09(+0.30%) |
Mar 08, 2021 | 30.84 | 31.84 | 30.75 | 31.32 | 3,775,490 | +0.67(+2.18%) |
Mar 05, 2021 | 29.96 | 30.82 | 29.84 | 30.66 | 3,250,972 | +0.75(+2.49%) |
Mar 04, 2021 | 29.59 | 30.24 | 29.29 | 29.91 | 4,540,644 | +0.55(+1.87%) |
Mar 03, 2021 | 30.27 | 30.53 | 29.36 | 29.36 | 4,319,580 | -0.75(-2.50%) |
Mar 02, 2021 | 29.81 | 30.45 | 29.64 | 30.12 | 3,207,358 | +0.37(+1.24%) |
Mar 01, 2021 | 30.15 | 30.71 | 29.72 | 29.75 | 3,105,861 | -0.05(-0.17%) |
Feb 26, 2021 | 29.48 | 30.06 | 29.12 | 29.80 | 3,774,004 | +0.16(+0.55%) |
Feb 25, 2021 | 29.55 | 30.91 | 29.20 | 29.64 | 6,162,907 | -0.04(-0.14%) |
Feb 24, 2021 | 27.92 | 29.92 | 27.76 | 29.68 | 7,212,733 | +2.18(+7.94%) |
Feb 23, 2021 | 27.60 | 27.65 | 27.05 | 27.50 | 2,974,323 | +0.25(+0.91%) |
Feb 22, 2021 | 27.52 | 27.54 | 27.16 | 27.25 | 3,503,747 | -0.31(-1.12%) |
Feb 19, 2021 | 27.86 | 28.09 | 27.52 | 27.55 | 2,990,740 | -0.24(-0.86%) |
Feb 18, 2021 | 27.95 | 28.27 | 27.77 | 27.79 | 2,294,245 | -0.25(-0.89%) |
Feb 17, 2021 | 28.19 | 28.20 | 27.89 | 28.04 | 2,310,479 | -0.20(-0.70%) |
Feb 16, 2021 | 28.56 | 28.59 | 27.94 | 28.24 | 2,029,643 | -0.17(-0.60%) |
Feb 12, 2021 | 28.47 | 28.62 | 28.22 | 28.41 | 1,894,007 | -0.06(-0.21%) |
Feb 11, 2021 | 29.45 | 29.45 | 28.09 | 28.47 | 4,303,127 | -0.98(-3.34%) |
Feb 10, 2021 | 28.93 | 29.47 | 28.85 | 29.46 | 2,951,707 | +0.87(+3.03%) |
Feb 09, 2021 | 28.43 | 28.91 | 28.38 | 28.59 | 2,493,475 | +0.25(+0.88%) |
Feb 08, 2021 | 27.81 | 28.44 | 27.67 | 28.34 | 2,555,775 | +0.59(+2.13%) |
Feb 05, 2021 | 27.41 | 28.01 | 27.26 | 27.75 | 3,716,914 | +0.39(+1.44%) |
Feb 04, 2021 | 27.84 | 27.91 | 26.95 | 27.36 | 5,104,107 | -0.40(-1.45%) |
Feb 03, 2021 | 27.41 | 27.97 | 27.03 | 27.76 | 2,885,700 | +0.21(+0.78%) |
Feb 02, 2021 | 28.43 | 28.47 | 26.73 | 27.55 | 4,758,173 | -1.05(-3.65%) |
Feb 01, 2021 | 28.99 | 29.09 | 28.27 | 28.59 | 4,585,429 | -0.25(-0.86%) |
Jan 29, 2021 | 28.68 | 30.12 | 28.55 | 28.84 | 9,507,861 | +0.22(+0.78%) |
Jan 28, 2021 | 30.71 | 32.22 | 28.59 | 28.62 | 13,454,094 | -3.08(-9.73%) |
Jan 27, 2021 | 28.90 | 35.39 | 28.72 | 31.70 | 26,175,680 | +3.09(+10.81%) |
Jan 26, 2021 | 27.54 | 28.89 | 27.33 | 28.61 | 8,109,648 | +1.11(+4.02%) |
Jan 25, 2021 | 25.82 | 30.45 | 25.82 | 27.50 | 16,252,811 | +1.68(+6.50%) |
Jan 22, 2021 | 25.81 | 25.88 | 25.50 | 25.82 | 2,902,595 | -0.10(-0.40%) |
Jan 21, 2021 | 25.86 | 25.97 | 25.48 | 25.93 | 1,769,450 | -0.03(-0.10%) |
Jan 20, 2021 | 25.25 | 26.18 | 25.11 | 25.95 | 3,885,910 | +0.67(+2.64%) |
Jan 19, 2021 | 25.70 | 25.91 | 25.23 | 25.29 | 3,225,718 | -0.43(-1.67%) |
Jan 15, 2021 | 25.78 | 26.06 | 25.52 | 25.71 | 3,524,513 | -0.15(-0.56%) |
Jan 14, 2021 | 24.46 | 25.86 | 24.45 | 25.86 | 5,193,176 | +1.50(+6.15%) |
Jan 13, 2021 | 24.16 | 24.41 | 24.11 | 24.36 | 2,494,005 | +0.33(+1.35%) |
Jan 12, 2021 | 23.98 | 24.20 | 23.74 | 24.03 | 3,910,905 | +0.05(+0.21%) |
Jan 11, 2021 | 24.34 | 24.45 | 23.84 | 23.98 | 4,650,524 | -0.47(-1.93%) |
Jan 08, 2021 | 24.64 | 24.86 | 24.43 | 24.45 | 2,852,860 | +0.01(+0.03%) |
Jan 07, 2021 | 24.68 | 24.76 | 24.16 | 24.45 | 3,773,031 | -0.23(-0.94%) |
Jan 06, 2021 | 24.96 | 25.00 | 24.61 | 24.68 | 3,931,538 | -0.06(-0.24%) |
Jan 05, 2021 | 24.57 | 24.95 | 24.50 | 24.74 | 2,450,521 | +0.19(+0.77%) |
Jan 04, 2021 | 25.70 | 25.70 | 24.38 | 24.55 | 5,666,832 | -0.70(-2.78%) |
Dec 31, 2020 | 25.25 | 25.25 | 25.25 | 2,586,607 | +0.16(+0.65%) | |
Dec 30, 2020 | 25.22 | 25.28 | 24.96 | 25.09 | 2,586,607 | -0.09(-0.34%) |
Dec 29, 2020 | 25.34 | 25.46 | 25.09 | 25.17 | 1,916,161 | -0.12(-0.47%) |
Dec 28, 2020 | 25.35 | 25.64 | 25.07 | 25.29 | 2,648,811 | -0.01(-0.03%) |
Dec 24, 2020 | 25.39 | 25.43 | 25.12 | 25.30 | 1,250,140 | +0.06(+0.24%) |
Dec 23, 2020 | 25.49 | 25.59 | 25.11 | 25.24 | 3,366,523 | -0.10(-0.41%) |
Dec 22, 2020 | 25.15 | 25.41 | 25.05 | 25.35 | 3,907,197 | +0.38(+1.51%) |
Dec 21, 2020 | 24.84 | 24.98 | 24.65 | 24.97 | 3,017,037 | -0.28(-1.12%) |
Dec 18, 2020 | 25.35 | 25.50 | 25.14 | 25.25 | 4,302,290 | -0.09(-0.37%) |
Dec 17, 2020 | 25.05 | 25.38 | 24.94 | 25.35 | 2,961,082 | +0.46(+1.86%) |
Dec 16, 2020 | 25.23 | 25.52 | 24.87 | 24.88 | 2,859,942 | -0.27(-1.09%) |
Dec 15, 2020 | 25.19 | 25.24 | 24.78 | 25.16 | 3,639,449 | +0.09(+0.34%) |
Dec 14, 2020 | 25.61 | 25.76 | 25.02 | 25.07 | 3,334,200 | -0.42(-1.65%) |
Dec 11, 2020 | 25.33 | 25.66 | 25.27 | 25.49 | 5,183,494 | +0.08(+0.30%) |
Dec 10, 2020 | 25.36 | 25.53 | 25.16 | 25.42 | 4,044,785 | -0.06(-0.23%) |
Dec 09, 2020 | 25.39 | 25.69 | 25.35 | 25.48 | 5,206,006 | +0.18(+0.70%) |
Dec 08, 2020 | 24.67 | 25.41 | 24.64 | 25.30 | 7,381,783 | +0.56(+2.27%) |
Dec 07, 2020 | 24.34 | 25.02 | 24.33 | 24.74 | 6,018,658 | +0.27(+1.10%) |
Dec 04, 2020 | 23.69 | 24.47 | 23.60 | 24.47 | 5,561,277 | +0.90(+3.81%) |
Dec 03, 2020 | 23.03 | 23.60 | 23.03 | 23.57 | 3,796,004 | +0.55(+2.37%) |
Dec 02, 2020 | 22.78 | 23.03 | 22.61 | 23.03 | 3,253,676 | +0.17(+0.73%) |
Dec 01, 2020 | 23.13 | 23.39 | 22.74 | 22.86 | 3,953,921 | -0.22(-0.95%) |
Nov 30, 2020 | 22.30 | 23.08 | 22.26 | 23.08 | 8,296,976 | +0.74(+3.31%) |
Nov 27, 2020 | 22.60 | 22.66 | 22.16 | 22.34 | 1,782,969 | -0.26(-1.15%) |
Nov 25, 2020 | 22.36 | 22.61 | 22.02 | 22.60 | 3,428,650 | +0.29(+1.32%) |
Nov 24, 2020 | 22.27 | 22.70 | 22.24 | 22.30 | 4,301,629 | +0.35(+1.61%) |
Nov 23, 2020 | 21.62 | 22.18 | 21.54 | 21.95 | 3,915,403 | +0.39(+1.83%) |
Nov 20, 2020 | 21.50 | 21.65 | 21.38 | 21.56 | 3,486,688 | -0.08(-0.39%) |
Nov 19, 2020 | 21.63 | 21.77 | 21.37 | 21.64 | 3,291,848 | -0.09(-0.42%) |
Nov 18, 2020 | 21.77 | 22.14 | 21.63 | 21.73 | 3,614,326 | +0.00(+0.00%) |
Nov 17, 2020 | 21.74 | 21.90 | 21.53 | 21.73 | 3,294,867 | -0.16(-0.73%) |
Nov 16, 2020 | 21.77 | 21.98 | 21.49 | 21.89 | 9,941,261 | +0.50(+2.35%) |
Nov 13, 2020 | 21.51 | 21.72 | 20.85 | 21.39 | 14,342,530 | -0.08(-0.35%) |
Nov 12, 2020 | 22.28 | 22.29 | 21.37 | 21.46 | 8,134,680 | -0.74(-3.33%) |
Nov 11, 2020 | 22.92 | 23.24 | 22.09 | 22.20 | 6,279,399 | -0.59(-2.58%) |
Nov 10, 2020 | 22.38 | 22.90 | 22.33 | 22.79 | 5,293,318 | +0.43(+1.91%) |
Nov 09, 2020 | 23.72 | 24.29 | 22.33 | 22.36 | 5,162,563 | -0.13(-0.60%) |
Nov 06, 2020 | 23.18 | 23.48 | 22.49 | 22.50 | 3,521,725 | -0.56(-2.44%) |
Nov 05, 2020 | 22.95 | 23.57 | 22.81 | 23.06 | 3,831,412 | +0.72(+3.23%) |
Nov 04, 2020 | 22.85 | 23.12 | 22.32 | 22.34 | 3,167,881 | -0.57(-2.49%) |
Nov 03, 2020 | 22.64 | 23.04 | 22.50 | 22.91 | 2,874,320 | +0.65(+2.94%) |
Nov 02, 2020 | 22.07 | 22.36 | 21.89 | 22.25 | 3,531,507 | +0.39(+1.77%) |
Oct 30, 2020 | 22.12 | 22.19 | 21.62 | 21.87 | 4,295,287 | -0.23(-1.03%) |
Oct 29, 2020 | 22.07 | 22.42 | 21.67 | 22.09 | 2,970,060 | -0.02(-0.08%) |
Oct 28, 2020 | 22.37 | 22.49 | 22.08 | 22.11 | 3,318,083 | -0.56(-2.48%) |
Oct 27, 2020 | 22.87 | 23.08 | 22.66 | 22.67 | 2,503,560 | -0.23(-1.03%) |
Oct 26, 2020 | 23.23 | 23.24 | 22.84 | 22.91 | 2,887,148 | -0.46(-1.97%) |
Oct 23, 2020 | 23.34 | 23.50 | 23.08 | 23.37 | 1,870,324 | +0.17(+0.72%) |
Oct 22, 2020 | 23.04 | 23.22 | 22.92 | 23.20 | 1,889,047 | +0.23(+0.99%) |
Oct 21, 2020 | 22.92 | 23.07 | 22.82 | 22.97 | 1,785,623 | -0.09(-0.40%) |
Oct 20, 2020 | 23.08 | 23.29 | 23.03 | 23.07 | 1,478,472 | +0.13(+0.59%) |
Oct 19, 2020 | 23.29 | 23.29 | 22.87 | 22.93 | 2,380,689 | -0.15(-0.65%) |
Oct 16, 2020 | 23.14 | 23.29 | 23.00 | 23.08 | 1,433,311 | -0.12(-0.51%) |
Oct 15, 2020 | 22.99 | 23.48 | 22.94 | 23.20 | 1,617,635 | +0.12(+0.51%) |
Oct 14, 2020 | 23.27 | 23.34 | 22.93 | 23.08 | 1,834,673 | -0.10(-0.43%) |
Oct 13, 2020 | 23.50 | 23.52 | 22.93 | 23.18 | 2,813,261 | -0.60(-2.54%) |
Oct 12, 2020 | 23.70 | 23.81 | 23.52 | 23.79 | 2,429,921 | +0.08(+0.35%) |
Oct 09, 2020 | 23.92 | 24.07 | 23.55 | 23.70 | 2,823,243 | +0.01(+0.04%) |
Oct 08, 2020 | 22.82 | 23.76 | 22.76 | 23.70 | 3,428,706 | +0.96(+4.21%) |
Oct 07, 2020 | 22.75 | 22.97 | 22.61 | 22.74 | 2,205,321 | -0.01(-0.04%) |
Oct 06, 2020 | 23.04 | 23.18 | 22.63 | 22.75 | 2,735,134 | -0.20(-0.88%) |
Oct 05, 2020 | 23.06 | 23.12 | 22.65 | 22.95 | 2,472,980 | +0.01(+0.04%) |
Oct 02, 2020 | 22.42 | 22.98 | 22.30 | 22.94 | 3,366,798 | +0.28(+1.22%) |
Oct 01, 2020 | 22.52 | 22.70 | 22.28 | 22.66 | 2,579,608 | +0.18(+0.82%) |
Sep 30, 2020 | 22.66 | 22.89 | 22.23 | 22.48 | 2,642,427 | +0.03(+0.11%) |
Sep 29, 2020 | 22.26 | 22.50 | 22.11 | 22.45 | 1,923,010 | +0.13(+0.60%) |
Sep 28, 2020 | 22.67 | 22.69 | 22.25 | 22.32 | 3,276,819 | +0.06(+0.26%) |
Sep 25, 2020 | 22.18 | 22.35 | 22.07 | 22.26 | 3,473,578 | +0.03(+0.11%) |
Sep 24, 2020 | 21.86 | 22.43 | 21.79 | 22.24 | 3,710,647 | +0.37(+1.69%) |
Sep 23, 2020 | 22.71 | 22.82 | 21.85 | 21.87 | 5,206,855 | -0.95(-4.16%) |
Sep 22, 2020 | 22.88 | 23.16 | 22.75 | 22.82 | 3,343,048 | -0.07(-0.29%) |
Sep 21, 2020 | 23.40 | 23.54 | 22.65 | 22.88 | 4,459,417 | -0.89(-3.74%) |
Sep 18, 2020 | 24.04 | 24.19 | 23.75 | 23.77 | 3,919,291 | -0.44(-1.84%) |
Sep 17, 2020 | 24.43 | 24.54 | 24.10 | 24.22 | 3,165,174 | -0.39(-1.57%) |
Sep 16, 2020 | 24.38 | 24.80 | 24.26 | 24.60 | 3,354,076 | +0.21(+0.86%) |
Sep 15, 2020 | 24.33 | 24.61 | 24.13 | 24.39 | 2,446,405 | +0.09(+0.38%) |
Sep 14, 2020 | 24.75 | 24.81 | 24.23 | 24.30 | 3,127,605 | -0.20(-0.83%) |
Sep 11, 2020 | 24.59 | 24.66 | 24.26 | 24.50 | 2,991,231 | +0.02(+0.07%) |
Sep 10, 2020 | 24.73 | 24.82 | 24.47 | 24.49 | 3,693,795 | -0.22(-0.90%) |
Sep 09, 2020 | 24.90 | 25.30 | 24.68 | 24.71 | 3,792,729 | -0.02(-0.10%) |
Sep 08, 2020 | 24.68 | 24.97 | 24.31 | 24.73 | 2,870,611 | -0.05(-0.20%) |
Sep 04, 2020 | 25.01 | 25.18 | 24.54 | 24.78 | 2,645,485 | -0.11(-0.43%) |
Sep 03, 2020 | 25.13 | 25.21 | 24.66 | 24.89 | 2,720,851 | -0.17(-0.69%) |
Sep 02, 2020 | 24.59 | 25.09 | 24.44 | 25.06 | 3,329,438 | +0.46(+1.87%) |
Sep 01, 2020 | 24.68 | 24.77 | 24.43 | 24.60 | 2,082,359 | -0.12(-0.50%) |
Aug 31, 2020 | 24.93 | 24.96 | 24.67 | 24.73 | 3,003,306 | -0.21(-0.82%) |
Aug 28, 2020 | 25.03 | 25.04 | 24.66 | 24.93 | 2,605,933 | -0.09(-0.36%) |
Aug 27, 2020 | 24.92 | 25.17 | 24.84 | 25.02 | 2,593,875 | +0.16(+0.63%) |
Aug 26, 2020 | 24.84 | 24.90 | 24.47 | 24.86 | 2,044,962 | -0.10(-0.39%) |
Aug 25, 2020 | 25.02 | 25.14 | 24.63 | 24.96 | 1,901,209 | +0.03(+0.13%) |
Aug 24, 2020 | 24.81 | 24.93 | 24.38 | 24.93 | 2,584,737 | +0.11(+0.43%) |
Aug 21, 2020 | 24.81 | 24.90 | 24.73 | 24.82 | 2,052,691 | +0.09(+0.37%) |
Aug 20, 2020 | 24.63 | 24.84 | 24.57 | 24.73 | 1,897,195 | +0.08(+0.33%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.35 | 24.65 | 1,841,653 | +0.00(+0.00%) |
Aug 18, 2020 | 24.91 | 24.96 | 24.54 | 24.65 | 2,533,078 | -0.27(-1.09%) |
Aug 17, 2020 | 24.48 | 24.99 | 24.28 | 24.92 | 3,588,189 | +0.48(+1.98%) |
Aug 14, 2020 | 24.05 | 24.53 | 23.94 | 24.44 | 2,431,174 | +0.31(+1.29%) |
Aug 13, 2020 | 24.44 | 24.77 | 24.04 | 24.13 | 3,334,416 | -0.38(-1.54%) |
Aug 12, 2020 | 24.41 | 24.59 | 24.20 | 24.50 | 1,972,809 | +0.21(+0.88%) |
Aug 11, 2020 | 24.65 | 24.72 | 24.24 | 24.29 | 3,465,830 | -0.16(-0.64%) |
Aug 10, 2020 | 24.22 | 24.54 | 24.20 | 24.45 | 3,734,810 | +0.25(+1.02%) |
Aug 07, 2020 | 23.91 | 24.40 | 23.83 | 24.20 | 3,453,199 | +0.30(+1.24%) |
Aug 06, 2020 | 24.45 | 24.49 | 23.66 | 23.90 | 6,707,580 | +0.09(+0.38%) |
Aug 05, 2020 | 23.83 | 23.95 | 23.52 | 23.81 | 3,359,988 | +0.10(+0.42%) |
Aug 04, 2020 | 22.98 | 23.78 | 22.98 | 23.71 | 3,450,141 | +0.67(+2.89%) |
Aug 03, 2020 | 23.05 | 23.13 | 22.88 | 23.05 | 2,566,892 | -0.12(-0.50%) |
Jul 31, 2020 | 23.29 | 23.37 | 22.95 | 23.16 | 3,983,197 | -0.05(-0.21%) |
Jul 30, 2020 | 22.88 | 23.23 | 22.84 | 23.21 | 2,748,983 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,584 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.07 | 22.74 | 22.90 | 3,773,402 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,985 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.74 | 22.35 | 22.38 | 1,423,874 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,754 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,916 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.14 | 22.41 | 2,994,495 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,338 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,461 | -0.07(-0.29%) |
Jul 16, 2020 | 22.51 | 22.78 | 22.42 | 22.47 | 1,897,609 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,741 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,384 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,724 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,918 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,843 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,039,169 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,311 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,282 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,292,070 | -0.07(-0.34%) |