Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 28.09 | 28.21 | 27.39 | 27.54 | 2,053,899 | -0.90(-3.16%) |
Aug 30, 2021 | 28.41 | 28.95 | 28.10 | 28.44 | 1,381,917 | +0.11(+0.39%) |
Aug 27, 2021 | 27.96 | 28.80 | 27.74 | 28.33 | 2,177,584 | +0.32(+1.14%) |
Aug 26, 2021 | 29.34 | 30.14 | 27.86 | 28.01 | 3,122,725 | -0.74(-2.57%) |
Aug 25, 2021 | 28.77 | 29.23 | 27.87 | 28.75 | 2,639,610 | +0.12(+0.42%) |
Aug 24, 2021 | 27.57 | 29.12 | 27.55 | 28.63 | 3,895,481 | +1.25(+4.57%) |
Aug 23, 2021 | 26.77 | 27.62 | 26.25 | 27.38 | 2,182,320 | +0.80(+3.01%) |
Aug 20, 2021 | 25.86 | 26.80 | 25.78 | 26.58 | 1,786,952 | +0.69(+2.67%) |
Aug 19, 2021 | 25.68 | 26.11 | 25.22 | 25.89 | 1,727,710 | -0.13(-0.50%) |
Aug 18, 2021 | 26.52 | 26.88 | 25.95 | 26.02 | 1,469,207 | -0.52(-1.96%) |
Aug 17, 2021 | 27.05 | 27.27 | 26.12 | 26.54 | 2,236,467 | -0.98(-3.56%) |
Aug 16, 2021 | 27.70 | 28.41 | 27.25 | 27.52 | 1,353,453 | -0.33(-1.18%) |
Aug 13, 2021 | 28.95 | 29.07 | 27.75 | 27.85 | 1,186,184 | -1.13(-3.90%) |
Aug 12, 2021 | 29.55 | 30.12 | 28.56 | 28.98 | 1,391,865 | -0.56(-1.90%) |
Aug 11, 2021 | 29.24 | 30.10 | 28.90 | 29.54 | 1,819,574 | -0.02(-0.07%) |
Aug 10, 2021 | 28.30 | 29.83 | 28.13 | 29.56 | 2,171,658 | +1.57(+5.61%) |
Aug 09, 2021 | 27.12 | 28.50 | 26.88 | 27.99 | 2,800,116 | +0.77(+2.83%) |
Aug 06, 2021 | 27.88 | 28.04 | 27.05 | 27.22 | 1,871,728 | -0.40(-1.45%) |
Aug 05, 2021 | 27.04 | 27.94 | 27.04 | 27.62 | 1,302,600 | +0.49(+1.81%) |
Aug 04, 2021 | 28.74 | 28.74 | 26.59 | 27.13 | 3,598,358 | -1.33(-4.67%) |
Aug 03, 2021 | 28.41 | 28.68 | 27.70 | 28.46 | 1,506,754 | +0.13(+0.46%) |
Aug 02, 2021 | 28.66 | 29.22 | 28.21 | 28.33 | 1,562,351 | -0.21(-0.74%) |
Jul 30, 2021 | 28.65 | 29.35 | 28.18 | 28.54 | 2,004,879 | -0.20(-0.70%) |
Jul 29, 2021 | 29.20 | 30.03 | 28.62 | 28.74 | 1,353,504 | -0.42(-1.44%) |
Jul 28, 2021 | 29.30 | 29.64 | 28.52 | 29.16 | 1,092,658 | +0.08(+0.28%) |
Jul 27, 2021 | 29.63 | 29.83 | 28.44 | 29.08 | 1,993,423 | -0.75(-2.51%) |
Jul 26, 2021 | 28.91 | 30.02 | 28.78 | 29.83 | 2,042,605 | +1.11(+3.86%) |
Jul 23, 2021 | 29.53 | 29.66 | 28.55 | 28.72 | 1,504,016 | -0.69(-2.35%) |
Jul 22, 2021 | 30.25 | 30.35 | 28.96 | 29.41 | 1,507,795 | -0.48(-1.61%) |
Jul 21, 2021 | 28.79 | 30.19 | 28.78 | 29.89 | 3,020,359 | +0.84(+2.89%) |
Jul 20, 2021 | 28.08 | 29.33 | 27.50 | 29.05 | 5,573,588 | +1.91(+7.04%) |
Jul 19, 2021 | 26.20 | 27.62 | 26.16 | 27.14 | 3,276,677 | -0.02(-0.07%) |
Jul 16, 2021 | 27.82 | 27.93 | 26.84 | 27.16 | 1,828,261 | -0.52(-1.88%) |
Jul 15, 2021 | 27.99 | 28.61 | 26.86 | 27.68 | 2,676,917 | -0.19(-0.68%) |
Jul 14, 2021 | 29.12 | 29.92 | 27.85 | 27.87 | 2,903,718 | -1.50(-5.11%) |
Jul 13, 2021 | 30.00 | 31.70 | 29.06 | 29.37 | 3,640,983 | -0.73(-2.43%) |
Jul 12, 2021 | 29.67 | 30.30 | 28.99 | 30.10 | 2,711,855 | +0.50(+1.69%) |
Jul 09, 2021 | 29.05 | 29.95 | 28.97 | 29.60 | 2,526,623 | +1.15(+4.04%) |
Jul 08, 2021 | 28.14 | 29.28 | 27.43 | 28.45 | 3,585,537 | -0.40(-1.39%) |
Jul 07, 2021 | 29.70 | 30.07 | 28.53 | 28.85 | 3,394,249 | -1.43(-4.72%) |
Jul 06, 2021 | 31.27 | 31.32 | 29.70 | 30.28 | 4,207,033 | -1.02(-3.26%) |
Jul 02, 2021 | 32.25 | 32.61 | 31.15 | 31.30 | 4,300,561 | -1.34(-4.11%) |
Jul 01, 2021 | 34.68 | 35.24 | 32.10 | 32.64 | 12,257,620 | -0.65(-1.95%) |
Jun 30, 2021 | 30.82 | 39.30 | 30.60 | 33.29 | 51,446,436 | +3.38(+11.30%) |
Jun 29, 2021 | 31.08 | 31.33 | 29.65 | 29.91 | 5,994,975 | -0.75(-2.45%) |
Jun 28, 2021 | 30.35 | 31.96 | 29.94 | 30.66 | 6,634,950 | +1.73(+5.98%) |
Jun 25, 2021 | 30.25 | 30.56 | 28.92 | 28.93 | 6,747,766 | -1.32(-4.36%) |
Jun 24, 2021 | 31.08 | 32.15 | 29.43 | 30.25 | 9,490,770 | +0.94(+3.21%) |
Jun 23, 2021 | 28.64 | 29.81 | 28.64 | 29.31 | 3,144,913 | +0.65(+2.27%) |
Jun 22, 2021 | 28.00 | 29.11 | 27.66 | 28.66 | 3,739,510 | +0.98(+3.54%) |
Jun 21, 2021 | 27.39 | 28.38 | 27.05 | 27.68 | 4,491,493 | +0.30(+1.10%) |
Jun 18, 2021 | 28.88 | 29.70 | 27.30 | 27.38 | 8,874,079 | -1.97(-6.71%) |
Jun 17, 2021 | 29.05 | 30.18 | 28.98 | 29.35 | 3,493,358 | +0.25(+0.86%) |
Jun 16, 2021 | 28.62 | 29.44 | 27.88 | 29.10 | 4,270,088 | -0.36(-1.22%) |
Jun 15, 2021 | 30.08 | 30.26 | 28.66 | 29.46 | 4,239,818 | -0.70(-2.32%) |
Jun 14, 2021 | 31.95 | 32.19 | 29.85 | 30.16 | 4,496,107 | -1.75(-5.48%) |
Jun 11, 2021 | 31.96 | 32.99 | 31.42 | 31.91 | 3,396,533 | +0.38(+1.21%) |
Jun 10, 2021 | 34.09 | 35.09 | 30.84 | 31.53 | 6,501,083 | -2.76(-8.05%) |
Jun 09, 2021 | 36.04 | 36.50 | 33.25 | 34.29 | 6,914,024 | -2.54(-6.90%) |
Jun 08, 2021 | 34.70 | 40.00 | 34.09 | 36.83 | 15,185,480 | +2.85(+8.39%) |
Jun 07, 2021 | 31.94 | 35.31 | 31.81 | 33.98 | 12,685,827 | +2.27(+7.16%) |
Jun 04, 2021 | 32.35 | 33.00 | 30.46 | 31.71 | 12,079,027 | -0.19(-0.60%) |
Jun 03, 2021 | 38.53 | 38.79 | 31.75 | 31.90 | 39,071,924 | -12.29(-27.81%) |
Jun 02, 2021 | 27.74 | 44.50 | 27.02 | 44.19 | 109,779,768 | +16.93(+62.11%) |
Jun 01, 2021 | 28.95 | 29.24 | 27.23 | 27.26 | 6,641,008 | -0.73(-2.61%) |
May 28, 2021 | 27.32 | 30.22 | 27.22 | 27.99 | 13,576,602 | +0.98(+3.63%) |
May 27, 2021 | 26.42 | 28.12 | 25.31 | 27.01 | 9,709,508 | +0.51(+1.92%) |
May 26, 2021 | 24.18 | 26.96 | 24.11 | 26.50 | 7,843,023 | +2.76(+11.63%) |
May 25, 2021 | 23.80 | 24.60 | 23.73 | 23.74 | 3,333,463 | -0.01(-0.04%) |
May 24, 2021 | 24.34 | 24.43 | 23.75 | 23.75 | 1,937,590 | -0.40(-1.66%) |
May 21, 2021 | 23.76 | 24.56 | 23.75 | 24.15 | 2,722,428 | +0.46(+1.94%) |
May 20, 2021 | 24.43 | 24.53 | 23.18 | 23.69 | 4,646,102 | -0.96(-3.89%) |
May 19, 2021 | 24.18 | 24.68 | 23.85 | 24.65 | 2,237,137 | -0.19(-0.76%) |
May 18, 2021 | 25.54 | 25.68 | 24.66 | 24.84 | 3,874,103 | -0.36(-1.43%) |
May 17, 2021 | 25.13 | 25.88 | 25.11 | 25.20 | 2,776,264 | +0.08(+0.32%) |
May 14, 2021 | 23.67 | 25.14 | 23.64 | 25.12 | 3,877,141 | +1.80(+7.72%) |
May 13, 2021 | 23.55 | 24.28 | 22.85 | 23.32 | 4,135,820 | -0.34(-1.44%) |
May 12, 2021 | 24.90 | 25.07 | 23.40 | 23.66 | 3,088,393 | -1.35(-5.40%) |
May 11, 2021 | 24.21 | 25.09 | 23.73 | 25.01 | 3,714,900 | -0.15(-0.60%) |
May 10, 2021 | 25.26 | 25.99 | 25.14 | 25.16 | 2,482,754 | -0.24(-0.94%) |
May 07, 2021 | 24.91 | 25.73 | 24.74 | 25.40 | 1,818,569 | +0.49(+1.97%) |
May 06, 2021 | 24.77 | 25.09 | 24.25 | 24.91 | 4,353,529 | +0.52(+2.13%) |
May 05, 2021 | 24.90 | 25.33 | 24.11 | 24.39 | 3,456,872 | -0.66(-2.63%) |
May 04, 2021 | 24.98 | 25.20 | 24.06 | 25.05 | 4,476,508 | -0.12(-0.48%) |
May 03, 2021 | 25.28 | 25.73 | 25.00 | 25.17 | 3,182,356 | -0.15(-0.59%) |
Apr 30, 2021 | 25.91 | 26.03 | 24.98 | 25.32 | 4,043,600 | -0.69(-2.65%) |
Apr 29, 2021 | 26.29 | 26.50 | 25.51 | 26.01 | 2,192,986 | -0.20(-0.76%) |
Apr 28, 2021 | 26.34 | 26.44 | 25.81 | 26.21 | 1,390,519 | -0.19(-0.72%) |
Apr 27, 2021 | 26.07 | 27.24 | 26.01 | 26.40 | 3,163,031 | +0.55(+2.13%) |
Apr 26, 2021 | 26.75 | 26.85 | 25.57 | 25.85 | 2,804,499 | -0.67(-2.53%) |
Apr 23, 2021 | 26.49 | 26.99 | 26.24 | 26.52 | 2,015,800 | +0.10(+0.38%) |
Apr 22, 2021 | 26.76 | 26.90 | 25.94 | 26.42 | 2,320,757 | +0.00(+0.00%) |
Apr 21, 2021 | 25.00 | 26.97 | 24.98 | 26.42 | 4,656,223 | +1.21(+4.80%) |
Apr 20, 2021 | 25.89 | 26.24 | 24.45 | 25.21 | 6,951,036 | +0.12(+0.48%) |
Apr 19, 2021 | 25.40 | 26.37 | 24.95 | 25.09 | 5,021,534 | -0.43(-1.68%) |
Apr 16, 2021 | 24.18 | 25.96 | 24.18 | 25.52 | 5,435,600 | +0.98(+3.99%) |
Apr 15, 2021 | 24.58 | 24.62 | 23.34 | 24.54 | 6,645,425 | +0.02(+0.08%) |
Apr 14, 2021 | 24.07 | 25.89 | 23.68 | 24.52 | 23,379,408 | -3.41(-12.21%) |
Apr 13, 2021 | 29.26 | 29.97 | 27.34 | 27.93 | 7,241,453 | -1.57(-5.32%) |
Apr 12, 2021 | 30.02 | 30.84 | 29.41 | 29.50 | 3,061,676 | -0.53(-1.76%) |
Apr 09, 2021 | 30.00 | 30.48 | 29.39 | 30.03 | 2,786,800 | +0.40(+1.35%) |
Apr 08, 2021 | 28.25 | 30.50 | 27.91 | 29.63 | 5,488,072 | +1.32(+4.66%) |
Apr 07, 2021 | 28.85 | 29.15 | 27.70 | 28.31 | 2,156,112 | -0.23(-0.81%) |
Apr 06, 2021 | 28.24 | 28.99 | 27.84 | 28.54 | 3,400,219 | -0.11(-0.38%) |
Apr 05, 2021 | 28.71 | 29.23 | 28.25 | 28.65 | 2,120,693 | -0.27(-0.93%) |
Apr 01, 2021 | 29.80 | 29.88 | 28.37 | 28.92 | 2,295,700 | -0.23(-0.79%) |
Mar 31, 2021 | 29.56 | 29.73 | 29.06 | 29.15 | 1,953,914 | -0.37(-1.25%) |
Mar 30, 2021 | 28.59 | 29.78 | 28.55 | 29.52 | 1,716,848 | +1.12(+3.94%) |
Mar 29, 2021 | 29.38 | 30.14 | 28.22 | 28.40 | 2,070,362 | -0.86(-2.94%) |
Mar 26, 2021 | 29.38 | 29.87 | 28.32 | 29.26 | 1,688,100 | +0.45(+1.56%) |
Mar 25, 2021 | 27.36 | 29.26 | 27.04 | 28.81 | 5,229,283 | +1.22(+4.42%) |
Mar 24, 2021 | 29.78 | 30.29 | 27.57 | 27.59 | 3,716,408 | -2.43(-8.09%) |
Mar 23, 2021 | 31.34 | 31.90 | 29.75 | 30.02 | 2,840,448 | -1.72(-5.42%) |
Mar 22, 2021 | 31.71 | 32.20 | 30.36 | 31.74 | 2,874,402 | +0.16(+0.51%) |
Mar 19, 2021 | 30.52 | 32.14 | 30.30 | 31.58 | 5,879,800 | +0.99(+3.24%) |
Mar 18, 2021 | 30.97 | 33.33 | 30.40 | 30.59 | 3,172,703 | -0.38(-1.23%) |
Mar 17, 2021 | 30.96 | 31.57 | 30.08 | 30.97 | 1,890,691 | -0.14(-0.45%) |
Mar 16, 2021 | 32.01 | 32.38 | 30.60 | 31.11 | 3,223,437 | -1.49(-4.57%) |
Mar 15, 2021 | 30.20 | 33.07 | 30.20 | 32.60 | 4,584,775 | +2.44(+8.09%) |
Mar 12, 2021 | 28.30 | 30.91 | 28.10 | 30.16 | 2,877,600 | +1.45(+5.05%) |
Mar 11, 2021 | 28.88 | 29.51 | 28.27 | 28.71 | 2,647,746 | +0.50(+1.77%) |
Mar 10, 2021 | 30.03 | 30.60 | 27.82 | 28.21 | 5,372,059 | -1.58(-5.30%) |
Mar 09, 2021 | 31.24 | 33.12 | 29.67 | 29.79 | 6,414,497 | -1.18(-3.81%) |
Mar 08, 2021 | 28.30 | 31.35 | 27.91 | 30.97 | 5,244,033 | +2.88(+10.25%) |
Mar 05, 2021 | 29.46 | 29.46 | 26.54 | 28.09 | 3,689,900 | -0.57(-1.99%) |
Mar 04, 2021 | 28.59 | 30.08 | 27.25 | 28.66 | 5,208,323 | -0.37(-1.27%) |
Mar 03, 2021 | 28.07 | 31.98 | 27.55 | 29.03 | 9,741,269 | +1.30(+4.69%) |
Mar 02, 2021 | 28.08 | 29.30 | 27.67 | 27.73 | 3,158,570 | -0.13(-0.47%) |
Mar 01, 2021 | 27.07 | 28.35 | 26.90 | 27.86 | 3,781,282 | +1.00(+3.72%) |
Feb 26, 2021 | 26.23 | 27.09 | 25.47 | 26.86 | 3,783,200 | +0.57(+2.17%) |
Feb 25, 2021 | 28.54 | 29.39 | 26.26 | 26.29 | 5,931,727 | -1.09(-3.98%) |
Feb 24, 2021 | 25.46 | 27.69 | 25.35 | 27.38 | 6,514,078 | +1.39(+5.35%) |
Feb 23, 2021 | 25.45 | 26.15 | 24.05 | 25.99 | 4,628,414 | -0.28(-1.07%) |
Feb 22, 2021 | 26.43 | 27.02 | 26.08 | 26.27 | 3,878,575 | -0.20(-0.76%) |
Feb 19, 2021 | 26.34 | 26.98 | 25.96 | 26.47 | 2,477,300 | +0.18(+0.68%) |
Feb 18, 2021 | 26.19 | 26.63 | 25.80 | 26.29 | 2,326,402 | -0.09(-0.34%) |
Feb 17, 2021 | 27.76 | 27.76 | 25.73 | 26.38 | 4,030,487 | -1.40(-5.04%) |
Feb 16, 2021 | 28.33 | 28.43 | 26.63 | 27.78 | 3,642,010 | -0.37(-1.31%) |
Feb 12, 2021 | 27.81 | 28.65 | 27.59 | 28.15 | 3,222,600 | +0.56(+2.03%) |
Feb 11, 2021 | 30.60 | 30.95 | 27.30 | 27.59 | 7,806,115 | -1.43(-4.93%) |
Feb 10, 2021 | 26.93 | 29.73 | 26.70 | 29.02 | 6,888,138 | +1.90(+7.01%) |
Feb 09, 2021 | 25.78 | 27.38 | 25.71 | 27.12 | 4,454,671 | +0.85(+3.24%) |
Feb 08, 2021 | 26.62 | 27.36 | 25.90 | 26.27 | 4,187,846 | -0.27(-1.02%) |
Feb 05, 2021 | 26.93 | 27.94 | 26.40 | 26.54 | 3,904,700 | -0.47(-1.74%) |
Feb 04, 2021 | 28.05 | 28.94 | 25.83 | 27.01 | 7,983,579 | -1.01(-3.60%) |
Feb 03, 2021 | 26.26 | 28.09 | 25.52 | 28.02 | 9,754,158 | +2.64(+10.40%) |
Feb 02, 2021 | 27.31 | 27.90 | 24.59 | 25.38 | 21,403,792 | -4.88(-16.13%) |
Feb 01, 2021 | 34.01 | 34.68 | 29.25 | 30.26 | 13,760,980 | -5.07(-14.35%) |
Jan 29, 2021 | 40.66 | 40.90 | 32.25 | 35.33 | 21,720,100 | +1.69(+5.02%) |
Jan 28, 2021 | 41.28 | 49.48 | 30.08 | 33.64 | 58,386,560 | -19.25(-36.40%) |
Jan 27, 2021 | 42.98 | 53.90 | 41.12 | 52.89 | 89,718,144 | +16.02(+43.45%) |
Jan 26, 2021 | 30.19 | 38.30 | 28.78 | 36.87 | 63,555,112 | +6.19(+20.18%) |
Jan 25, 2021 | 34.84 | 47.73 | 30.31 | 30.68 | 88,921,992 | +0.47(+1.56%) |
Jan 22, 2021 | 26.26 | 31.45 | 26.12 | 30.21 | 38,895,400 | +3.34(+12.43%) |
Jan 21, 2021 | 25.16 | 28.60 | 25.10 | 26.87 | 16,643,272 | +1.90(+7.61%) |
Jan 20, 2021 | 25.11 | 25.97 | 24.46 | 24.97 | 7,017,664 | -0.06(-0.24%) |
Jan 19, 2021 | 26.10 | 26.50 | 24.33 | 25.03 | 9,029,058 | -0.56(-2.21%) |
Jan 15, 2021 | 26.89 | 27.29 | 24.88 | 25.59 | 13,654,600 | -1.75(-6.38%) |
Jan 14, 2021 | 23.40 | 27.74 | 23.40 | 27.34 | 29,130,184 | +4.32(+18.77%) |
Jan 13, 2021 | 21.50 | 24.42 | 21.18 | 23.02 | 19,010,564 | +1.50(+6.97%) |
Jan 12, 2021 | 20.55 | 21.63 | 20.20 | 21.52 | 8,768,028 | +1.03(+5.03%) |
Jan 11, 2021 | 18.72 | 20.69 | 18.61 | 20.49 | 16,176,001 | +1.55(+8.18%) |
Jan 08, 2021 | 19.35 | 19.52 | 18.74 | 18.94 | 11,213,700 | +0.21(+1.12%) |
Jan 07, 2021 | 17.94 | 19.58 | 17.75 | 18.73 | 37,229,160 | -2.30(-10.94%) |
Jan 06, 2021 | 20.26 | 21.57 | 20.16 | 21.03 | 19,004,936 | +1.27(+6.43%) |
Jan 05, 2021 | 18.03 | 19.89 | 17.93 | 19.76 | 13,613,764 | +1.73(+9.60%) |
Jan 04, 2021 | 17.97 | 18.59 | 17.70 | 18.03 | 13,971,785 | +0.27(+1.52%) |
Dec 31, 2020 | 17.76 | 17.76 | 17.76 | 5,392,869 | -0.89(-4.77%) | |
Dec 30, 2020 | 18.85 | 19.38 | 18.56 | 18.65 | 5,392,869 | -0.18(-0.96%) |
Dec 29, 2020 | 19.03 | 19.20 | 18.21 | 18.83 | 6,375,264 | +0.06(+0.32%) |
Dec 28, 2020 | 18.90 | 19.04 | 18.44 | 18.77 | 5,872,886 | +0.17(+0.91%) |
Dec 24, 2020 | 18.82 | 18.97 | 18.27 | 18.60 | 2,426,100 | -0.28(-1.48%) |
Dec 23, 2020 | 19.04 | 19.38 | 18.74 | 18.88 | 4,772,121 | -0.11(-0.58%) |
Dec 22, 2020 | 19.36 | 19.48 | 18.59 | 18.99 | 5,600,824 | -0.27(-1.40%) |
Dec 21, 2020 | 18.45 | 19.35 | 18.27 | 19.26 | 7,499,062 | +0.54(+2.88%) |
Dec 18, 2020 | 19.74 | 19.92 | 18.65 | 18.72 | 8,441,000 | -1.08(-5.45%) |
Dec 17, 2020 | 19.89 | 20.44 | 19.59 | 19.80 | 5,381,294 | -0.01(-0.05%) |
Dec 16, 2020 | 19.43 | 19.85 | 18.93 | 19.81 | 6,172,040 | +0.28(+1.43%) |
Dec 15, 2020 | 19.36 | 20.11 | 18.92 | 19.53 | 9,008,048 | +0.66(+3.50%) |
Dec 14, 2020 | 19.48 | 19.58 | 18.58 | 18.87 | 9,351,491 | -0.30(-1.56%) |
Dec 11, 2020 | 19.04 | 19.46 | 18.90 | 19.17 | 6,276,400 | +0.21(+1.11%) |
Dec 10, 2020 | 18.25 | 19.02 | 17.96 | 18.96 | 6,934,497 | +0.45(+2.43%) |
Dec 09, 2020 | 18.79 | 18.97 | 18.16 | 18.51 | 8,868,157 | -0.08(-0.43%) |
Dec 08, 2020 | 19.07 | 19.51 | 18.50 | 18.59 | 9,610,491 | -0.58(-3.03%) |
Dec 07, 2020 | 19.79 | 19.81 | 18.97 | 19.17 | 7,225,203 | -0.53(-2.69%) |
Dec 04, 2020 | 19.66 | 20.00 | 19.36 | 19.70 | 6,302,700 | +0.13(+0.66%) |
Dec 03, 2020 | 20.41 | 20.79 | 19.42 | 19.57 | 7,504,800 | -0.75(-3.69%) |
Dec 02, 2020 | 20.20 | 20.55 | 19.87 | 20.32 | 6,048,868 | -0.06(-0.29%) |
Dec 01, 2020 | 21.29 | 21.55 | 20.10 | 20.38 | 7,830,615 | -0.58(-2.77%) |
Nov 30, 2020 | 21.68 | 21.86 | 20.25 | 20.96 | 7,244,941 | -0.84(-3.85%) |
Nov 27, 2020 | 21.92 | 22.11 | 21.55 | 21.80 | 3,812,400 | +0.08(+0.37%) |
Nov 25, 2020 | 21.89 | 22.80 | 21.51 | 21.72 | 10,330,300 | -0.25(-1.14%) |
Nov 24, 2020 | 21.09 | 22.17 | 21.05 | 21.97 | 9,717,524 | +1.18(+5.68%) |
Nov 23, 2020 | 20.37 | 21.35 | 20.32 | 20.79 | 9,504,440 | +0.55(+2.72%) |
Nov 20, 2020 | 20.59 | 21.20 | 20.10 | 20.24 | 4,745,100 | -0.12(-0.59%) |
Nov 19, 2020 | 19.92 | 20.51 | 19.92 | 20.36 | 4,920,583 | +0.50(+2.49%) |
Nov 18, 2020 | 20.12 | 20.29 | 19.69 | 19.86 | 6,956,215 | -0.26(-1.27%) |
Nov 17, 2020 | 20.27 | 20.58 | 19.84 | 20.12 | 7,096,922 | -0.42(-2.04%) |
Nov 16, 2020 | 20.32 | 20.87 | 19.88 | 20.54 | 8,451,460 | +0.31(+1.53%) |
Nov 13, 2020 | 19.85 | 20.60 | 19.65 | 20.23 | 6,330,500 | +0.50(+2.53%) |
Nov 12, 2020 | 19.70 | 20.03 | 19.47 | 19.73 | 5,772,998 | -0.07(-0.35%) |
Nov 11, 2020 | 19.11 | 20.08 | 18.93 | 19.80 | 9,014,150 | +0.85(+4.49%) |
Nov 10, 2020 | 19.03 | 19.59 | 17.99 | 18.95 | 10,319,046 | +0.31(+1.66%) |
Nov 09, 2020 | 21.72 | 21.85 | 18.61 | 18.64 | 14,900,285 | -2.80(-13.06%) |
Nov 06, 2020 | 21.50 | 22.09 | 21.27 | 21.44 | 4,303,900 | -0.06(-0.28%) |
Nov 05, 2020 | 21.37 | 22.22 | 21.31 | 21.50 | 4,469,337 | +0.48(+2.28%) |
Nov 04, 2020 | 20.81 | 21.58 | 20.75 | 21.02 | 5,991,347 | +0.35(+1.69%) |
Nov 03, 2020 | 20.66 | 20.83 | 20.07 | 20.67 | 6,274,607 | +0.47(+2.33%) |
Nov 02, 2020 | 20.00 | 20.83 | 19.58 | 20.20 | 6,057,612 | +0.40(+2.02%) |
Oct 30, 2020 | 20.27 | 20.46 | 19.53 | 19.80 | 8,628,300 | -0.73(-3.56%) |
Oct 29, 2020 | 22.07 | 22.36 | 20.47 | 20.53 | 9,402,825 | -0.57(-2.70%) |
Oct 28, 2020 | 21.00 | 22.18 | 20.52 | 21.10 | 19,797,120 | -2.91(-12.12%) |
Oct 27, 2020 | 24.81 | 25.05 | 23.88 | 24.01 | 4,908,903 | -0.72(-2.91%) |
Oct 26, 2020 | 24.80 | 25.56 | 24.01 | 24.73 | 4,891,479 | -0.63(-2.48%) |
Oct 23, 2020 | 25.23 | 25.37 | 24.09 | 25.36 | 5,457,900 | +0.19(+0.75%) |
Oct 22, 2020 | 24.40 | 25.66 | 24.12 | 25.17 | 6,140,372 | +0.73(+2.99%) |
Oct 21, 2020 | 25.13 | 25.68 | 24.41 | 24.44 | 4,620,994 | -0.55(-2.20%) |
Oct 20, 2020 | 25.09 | 26.16 | 24.85 | 24.99 | 8,680,904 | +0.10(+0.40%) |
Oct 19, 2020 | 25.04 | 25.45 | 24.43 | 24.89 | 7,876,063 | +0.05(+0.22%) |
Oct 16, 2020 | 25.05 | 25.75 | 24.82 | 24.84 | 11,420,501 | -0.12(-0.50%) |
Oct 15, 2020 | 23.34 | 24.99 | 23.29 | 24.96 | 10,410,128 | +1.02(+4.26%) |
Oct 14, 2020 | 23.25 | 24.26 | 22.90 | 23.94 | 25,570,780 | +1.79(+8.08%) |
Oct 13, 2020 | 21.08 | 22.64 | 21.04 | 22.15 | 9,531,118 | +0.60(+2.78%) |
Oct 12, 2020 | 21.46 | 21.92 | 21.40 | 21.55 | 5,891,449 | +0.09(+0.42%) |
Oct 09, 2020 | 21.96 | 22.09 | 21.36 | 21.46 | 8,077,700 | -0.30(-1.38%) |
Oct 08, 2020 | 21.00 | 21.86 | 20.69 | 21.76 | 7,949,202 | +0.91(+4.36%) |
Oct 07, 2020 | 20.37 | 21.45 | 20.34 | 20.85 | 12,412,365 | +0.88(+4.41%) |
Oct 06, 2020 | 20.55 | 21.28 | 19.70 | 19.97 | 16,857,322 | -0.52(-2.54%) |
Oct 05, 2020 | 21.21 | 22.12 | 20.38 | 20.49 | 20,723,412 | -0.11(-0.53%) |
Oct 02, 2020 | 18.22 | 20.90 | 18.21 | 20.60 | 33,588,700 | +1.85(+9.87%) |
Oct 01, 2020 | 18.30 | 20.37 | 17.95 | 18.75 | 83,727,176 | +3.77(+25.17%) |
Sep 30, 2020 | 14.36 | 15.38 | 14.31 | 14.98 | 11,812,508 | +0.47(+3.24%) |
Sep 29, 2020 | 14.84 | 14.90 | 14.25 | 14.51 | 6,950,546 | -0.37(-2.49%) |
Sep 28, 2020 | 14.76 | 15.33 | 14.17 | 14.88 | 9,333,551 | +0.35(+2.41%) |
Sep 25, 2020 | 14.25 | 14.74 | 13.96 | 14.53 | 9,370,100 | +0.60(+4.31%) |
Sep 24, 2020 | 13.93 | 14.46 | 13.65 | 13.93 | 13,573,831 | +0.58(+4.34%) |
Sep 23, 2020 | 14.04 | 14.18 | 13.29 | 13.35 | 6,754,201 | -0.55(-3.96%) |
Sep 22, 2020 | 12.45 | 14.15 | 12.44 | 13.90 | 20,141,630 | +1.52(+12.28%) |
Sep 21, 2020 | 12.25 | 12.43 | 12.07 | 12.38 | 6,301,969 | -0.18(-1.43%) |
Sep 18, 2020 | 12.85 | 12.98 | 12.39 | 12.56 | 6,358,800 | -0.17(-1.34%) |
Sep 17, 2020 | 12.65 | 12.94 | 12.52 | 12.73 | 4,485,779 | -0.10(-0.78%) |
Sep 16, 2020 | 12.65 | 13.13 | 12.54 | 12.83 | 6,634,600 | +0.28(+2.23%) |
Sep 15, 2020 | 12.80 | 13.04 | 12.37 | 12.55 | 8,022,115 | -0.14(-1.10%) |
Sep 14, 2020 | 12.12 | 12.80 | 12.12 | 12.69 | 6,167,829 | +0.65(+5.44%) |
Sep 11, 2020 | 12.05 | 12.15 | 11.64 | 12.04 | 4,889,800 | +0.05(+0.46%) |
Sep 10, 2020 | 12.03 | 12.65 | 11.76 | 11.98 | 15,613,239 | +0.56(+4.90%) |
Sep 09, 2020 | 11.53 | 11.53 | 11.05 | 11.42 | 4,770,831 | +0.10(+0.88%) |
Sep 08, 2020 | 11.52 | 11.65 | 11.21 | 11.32 | 5,978,382 | -0.43(-3.66%) |
Sep 04, 2020 | 12.04 | 12.08 | 11.30 | 11.75 | 6,091,900 | -0.08(-0.68%) |
Sep 03, 2020 | 12.39 | 12.60 | 11.72 | 11.83 | 5,378,933 | -0.61(-4.90%) |
Sep 02, 2020 | 13.13 | 13.13 | 12.18 | 12.44 | 7,048,199 | -0.60(-4.60%) |