Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.77 | 22.13 | 21.75 | 21.92 | 3,343,882 | -0.06(-0.26%) |
Jul 29, 2021 | 22.05 | 22.20 | 21.95 | 21.98 | 4,088,946 | -0.06(-0.26%) |
Jul 28, 2021 | 21.57 | 22.11 | 21.50 | 22.03 | 6,044,350 | +0.59(+2.75%) |
Jul 27, 2021 | 21.39 | 21.45 | 21.15 | 21.44 | 4,203,481 | -0.15(-0.71%) |
Jul 26, 2021 | 21.64 | 21.81 | 21.44 | 21.60 | 4,293,163 | -0.17(-0.80%) |
Jul 23, 2021 | 21.98 | 21.98 | 21.62 | 21.77 | 2,954,861 | -0.30(-1.36%) |
Jul 22, 2021 | 22.25 | 22.29 | 21.94 | 22.07 | 4,897,721 | +0.01(+0.04%) |
Jul 21, 2021 | 21.58 | 22.07 | 21.55 | 22.06 | 4,873,905 | +0.68(+3.16%) |
Jul 20, 2021 | 21.15 | 21.46 | 20.96 | 21.39 | 3,790,089 | +0.22(+1.05%) |
Jul 19, 2021 | 20.89 | 21.16 | 20.81 | 21.16 | 7,248,018 | -0.16(-0.77%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.27 | 21.33 | 3,736,760 | -0.09(-0.41%) |
Jul 15, 2021 | 21.56 | 21.75 | 21.21 | 21.42 | 6,773,502 | -0.43(-1.99%) |
Jul 14, 2021 | 22.46 | 22.46 | 21.83 | 21.85 | 5,726,167 | -0.55(-2.46%) |
Jul 13, 2021 | 22.52 | 22.71 | 22.36 | 22.40 | 3,804,436 | -0.27(-1.19%) |
Jul 12, 2021 | 22.68 | 22.72 | 22.42 | 22.67 | 4,588,988 | +0.26(+1.16%) |
Jul 09, 2021 | 22.39 | 22.46 | 22.16 | 22.41 | 2,903,440 | +0.06(+0.26%) |
Jul 08, 2021 | 22.16 | 22.48 | 22.00 | 22.35 | 4,350,266 | -0.40(-1.74%) |
Jul 07, 2021 | 23.10 | 23.23 | 22.67 | 22.75 | 4,238,237 | -0.08(-0.34%) |
Jul 06, 2021 | 22.83 | 22.84 | 22.65 | 22.82 | 4,385,947 | +0.15(+0.68%) |
Jul 02, 2021 | 22.68 | 22.77 | 22.53 | 22.67 | 2,584,575 | -0.05(-0.21%) |
Jul 01, 2021 | 22.74 | 22.75 | 22.49 | 22.72 | 3,043,024 | +0.08(+0.34%) |
Jun 30, 2021 | 22.70 | 22.77 | 22.51 | 22.64 | 3,918,579 | -0.34(-1.47%) |
Jun 29, 2021 | 23.13 | 23.30 | 22.93 | 22.98 | 4,728,821 | +0.14(+0.63%) |
Jun 28, 2021 | 22.44 | 22.84 | 22.39 | 22.83 | 6,519,113 | +0.59(+2.65%) |
Jun 25, 2021 | 22.27 | 22.43 | 22.20 | 22.25 | 3,861,541 | +0.07(+0.30%) |
Jun 24, 2021 | 22.27 | 22.33 | 22.09 | 22.18 | 3,538,362 | +0.14(+0.66%) |
Jun 23, 2021 | 22.02 | 22.02 | 21.90 | 22.03 | 3,149,489 | -0.04(-0.17%) |
Jun 22, 2021 | 21.76 | 22.14 | 21.72 | 22.07 | 3,717,926 | +0.22(+1.02%) |
Jun 21, 2021 | 21.73 | 21.91 | 21.52 | 21.85 | 3,669,324 | +0.22(+1.03%) |
Jun 18, 2021 | 21.74 | 21.86 | 21.61 | 21.63 | 4,819,776 | -0.37(-1.67%) |
Jun 17, 2021 | 21.68 | 22.06 | 21.62 | 21.99 | 3,617,618 | +0.13(+0.57%) |
Jun 16, 2021 | 21.87 | 22.20 | 21.71 | 21.87 | 3,991,464 | +0.12(+0.53%) |
Jun 15, 2021 | 21.98 | 22.00 | 21.63 | 21.75 | 2,901,314 | -0.25(-1.14%) |
Jun 14, 2021 | 21.97 | 22.14 | 21.95 | 22.00 | 4,536,070 | +0.26(+1.20%) |
Jun 11, 2021 | 21.64 | 21.74 | 21.57 | 21.74 | 3,370,930 | +0.18(+0.85%) |
Jun 10, 2021 | 21.41 | 21.65 | 21.31 | 21.56 | 2,792,561 | +0.09(+0.42%) |
Jun 09, 2021 | 21.65 | 21.77 | 21.46 | 21.47 | 3,040,950 | -0.13(-0.62%) |
Jun 08, 2021 | 21.71 | 21.71 | 21.34 | 21.60 | 4,131,757 | +0.09(+0.40%) |
Jun 07, 2021 | 21.36 | 21.53 | 21.19 | 21.52 | 3,795,387 | +0.12(+0.54%) |
Jun 04, 2021 | 21.38 | 21.60 | 21.37 | 21.40 | 4,181,689 | +0.20(+0.95%) |
Jun 03, 2021 | 21.31 | 21.45 | 21.10 | 21.20 | 6,635,924 | -0.39(-1.82%) |
Jun 02, 2021 | 21.66 | 21.69 | 21.47 | 21.59 | 5,491,313 | -0.36(-1.62%) |
Jun 01, 2021 | 22.28 | 22.35 | 21.81 | 21.95 | 4,708,139 | -0.05(-0.22%) |
May 28, 2021 | 22.03 | 22.23 | 21.95 | 22.00 | 3,674,717 | +0.11(+0.48%) |
May 27, 2021 | 21.97 | 21.99 | 21.78 | 21.89 | 4,839,486 | -0.02(-0.09%) |
May 26, 2021 | 21.72 | 21.96 | 21.67 | 21.91 | 3,770,695 | +0.26(+1.20%) |
May 25, 2021 | 21.79 | 21.83 | 21.56 | 21.65 | 2,918,908 | -0.06(-0.27%) |
May 24, 2021 | 21.81 | 21.85 | 21.58 | 21.71 | 3,139,481 | +0.04(+0.18%) |
May 21, 2021 | 21.79 | 21.80 | 21.61 | 21.67 | 3,382,879 | +0.05(+0.22%) |
May 20, 2021 | 21.41 | 21.67 | 21.34 | 21.62 | 5,627,510 | +0.54(+2.55%) |
May 19, 2021 | 20.58 | 21.11 | 20.51 | 21.09 | 7,044,373 | +0.16(+0.78%) |
May 18, 2021 | 20.79 | 21.11 | 20.65 | 20.92 | 7,076,110 | +0.38(+1.87%) |
May 17, 2021 | 20.58 | 20.64 | 20.32 | 20.54 | 4,616,766 | -0.19(-0.93%) |
May 14, 2021 | 20.42 | 20.81 | 20.34 | 20.73 | 7,533,629 | +0.78(+3.90%) |
May 13, 2021 | 20.17 | 20.29 | 19.73 | 19.95 | 7,083,779 | +0.08(+0.39%) |
May 12, 2021 | 20.30 | 20.39 | 19.83 | 19.88 | 7,629,898 | -0.69(-3.36%) |
May 11, 2021 | 19.70 | 20.63 | 19.62 | 20.57 | 9,522,536 | +0.06(+0.28%) |
May 10, 2021 | 20.97 | 21.11 | 20.50 | 20.51 | 5,309,563 | -0.64(-3.04%) |
May 07, 2021 | 21.11 | 21.43 | 20.98 | 21.15 | 7,058,000 | +0.37(+1.80%) |
May 06, 2021 | 20.76 | 20.89 | 20.44 | 20.78 | 10,964,853 | -0.28(-1.32%) |
May 05, 2021 | 21.39 | 21.39 | 20.97 | 21.06 | 5,777,930 | -0.03(-0.14%) |
May 04, 2021 | 21.35 | 21.38 | 20.90 | 21.09 | 9,952,581 | -0.90(-4.10%) |
May 03, 2021 | 22.38 | 22.40 | 21.94 | 21.99 | 5,861,682 | -0.32(-1.42%) |
Apr 30, 2021 | 22.38 | 22.52 | 22.15 | 22.30 | 5,530,677 | -0.41(-1.82%) |
Apr 29, 2021 | 23.03 | 23.08 | 22.45 | 22.72 | 8,170,564 | -0.36(-1.54%) |
Apr 28, 2021 | 23.05 | 23.28 | 22.84 | 23.07 | 5,272,565 | -0.48(-2.04%) |
Apr 27, 2021 | 23.65 | 23.69 | 23.42 | 23.55 | 5,028,167 | -0.08(-0.32%) |
Apr 26, 2021 | 23.61 | 23.67 | 23.28 | 23.63 | 6,089,734 | +0.12(+0.51%) |
Apr 23, 2021 | 23.29 | 23.57 | 23.16 | 23.51 | 6,621,704 | +0.43(+1.85%) |
Apr 22, 2021 | 23.27 | 23.40 | 22.94 | 23.08 | 9,953,842 | +0.55(+2.43%) |
Apr 21, 2021 | 21.92 | 22.54 | 21.81 | 22.53 | 5,954,450 | +0.44(+2.00%) |
Apr 20, 2021 | 22.12 | 22.36 | 21.92 | 22.09 | 4,769,829 | -0.21(-0.95%) |
Apr 19, 2021 | 22.81 | 22.85 | 22.12 | 22.30 | 6,882,308 | -0.56(-2.44%) |
Apr 16, 2021 | 22.46 | 22.93 | 22.36 | 22.86 | 6,833,741 | +0.74(+3.34%) |
Apr 15, 2021 | 22.66 | 22.69 | 21.94 | 22.12 | 5,857,347 | -0.33(-1.45%) |
Apr 14, 2021 | 22.77 | 23.02 | 22.41 | 22.45 | 8,275,748 | -0.08(-0.34%) |
Apr 13, 2021 | 22.22 | 22.52 | 22.02 | 22.52 | 6,663,158 | +0.45(+2.04%) |
Apr 12, 2021 | 22.27 | 22.29 | 21.83 | 22.07 | 6,760,125 | -0.45(-2.00%) |
Apr 09, 2021 | 22.28 | 22.55 | 22.23 | 22.52 | 4,724,624 | +0.03(+0.13%) |
Apr 08, 2021 | 22.57 | 22.70 | 22.41 | 22.50 | 5,054,269 | +0.29(+1.30%) |
Apr 07, 2021 | 22.87 | 22.87 | 22.11 | 22.21 | 5,872,944 | -0.64(-2.81%) |
Apr 06, 2021 | 22.79 | 23.12 | 22.71 | 22.85 | 6,768,898 | +0.00(+0.00%) |
Apr 05, 2021 | 23.64 | 23.66 | 22.79 | 22.85 | 9,496,724 | -0.36(-1.53%) |
Apr 01, 2021 | 23.89 | 23.94 | 23.17 | 23.21 | 9,680,561 | -0.12(-0.49%) |
Mar 31, 2021 | 23.10 | 23.50 | 22.96 | 23.32 | 12,717,285 | +0.78(+3.45%) |
Mar 30, 2021 | 21.63 | 22.55 | 21.60 | 22.54 | 9,357,071 | +1.04(+4.82%) |
Mar 29, 2021 | 22.08 | 22.14 | 21.42 | 21.51 | 5,393,837 | -0.53(-2.40%) |
Mar 26, 2021 | 21.81 | 22.06 | 21.52 | 22.04 | 7,167,478 | +0.43(+2.00%) |
Mar 25, 2021 | 20.87 | 21.60 | 20.71 | 21.60 | 13,919,618 | +0.11(+0.49%) |
Mar 24, 2021 | 22.35 | 22.36 | 21.50 | 21.50 | 6,295,886 | -1.01(-4.48%) |
Mar 23, 2021 | 23.09 | 23.10 | 22.39 | 22.51 | 5,135,972 | -0.43(-1.88%) |
Mar 22, 2021 | 22.75 | 23.19 | 22.51 | 22.94 | 6,687,447 | +0.54(+2.40%) |
Mar 19, 2021 | 22.05 | 22.59 | 21.91 | 22.40 | 8,120,655 | +0.58(+2.64%) |
Mar 18, 2021 | 22.56 | 22.70 | 21.77 | 21.82 | 10,531,257 | -1.26(-5.45%) |
Mar 17, 2021 | 22.84 | 23.32 | 22.48 | 23.08 | 9,260,277 | -0.65(-2.75%) |
Mar 16, 2021 | 24.20 | 24.32 | 23.50 | 23.73 | 7,588,368 | -0.56(-2.29%) |
Mar 15, 2021 | 24.18 | 24.38 | 23.88 | 24.29 | 5,072,906 | -0.13(-0.55%) |
Mar 12, 2021 | 23.94 | 24.48 | 23.71 | 24.43 | 5,423,252 | -0.19(-0.78%) |
Mar 11, 2021 | 24.07 | 24.65 | 23.91 | 24.62 | 8,356,104 | +1.47(+6.34%) |
Mar 10, 2021 | 23.91 | 23.95 | 22.87 | 23.15 | 8,918,789 | -0.01(-0.04%) |
Mar 09, 2021 | 22.67 | 23.36 | 22.59 | 23.16 | 10,067,672 | +1.79(+8.35%) |
Mar 08, 2021 | 21.83 | 22.29 | 21.31 | 21.37 | 10,693,471 | -0.67(-3.05%) |
Mar 05, 2021 | 22.69 | 22.75 | 20.55 | 22.05 | 17,375,996 | -0.32(-1.42%) |
Mar 04, 2021 | 23.10 | 23.48 | 21.66 | 22.36 | 15,642,147 | -0.93(-4.00%) |
Mar 03, 2021 | 24.48 | 24.70 | 23.24 | 23.29 | 9,609,160 | -1.63(-6.55%) |
Mar 02, 2021 | 25.65 | 25.73 | 24.88 | 24.92 | 5,538,894 | -0.83(-3.21%) |
Mar 01, 2021 | 25.56 | 25.84 | 25.25 | 25.75 | 5,664,144 | +0.94(+3.79%) |
Feb 26, 2021 | 24.61 | 25.04 | 24.08 | 24.81 | 9,209,495 | +0.34(+1.37%) |
Feb 25, 2021 | 25.41 | 25.66 | 24.27 | 24.47 | 11,344,770 | -1.24(-4.82%) |
Feb 24, 2021 | 25.16 | 25.71 | 24.58 | 25.71 | 8,578,822 | +0.54(+2.14%) |
Feb 23, 2021 | 24.30 | 25.18 | 23.46 | 25.17 | 17,332,626 | -0.36(-1.39%) |
Feb 22, 2021 | 26.64 | 26.66 | 25.44 | 25.53 | 10,671,437 | -1.81(-6.63%) |
Feb 19, 2021 | 27.26 | 27.73 | 27.19 | 27.34 | 7,149,453 | +0.52(+1.93%) |
Feb 18, 2021 | 27.37 | 27.39 | 26.54 | 26.82 | 11,829,476 | -1.47(-5.19%) |
Feb 17, 2021 | 28.57 | 28.57 | 27.73 | 28.29 | 8,032,049 | -0.48(-1.67%) |
Feb 16, 2021 | 29.61 | 29.66 | 28.41 | 28.77 | 8,322,354 | -0.33(-1.12%) |
Feb 12, 2021 | 28.94 | 29.21 | 28.56 | 29.10 | 6,324,436 | -0.60(-2.04%) |
Feb 11, 2021 | 29.90 | 29.92 | 29.51 | 29.70 | 4,643,550 | +0.15(+0.52%) |
Feb 10, 2021 | 30.16 | 30.40 | 29.20 | 29.55 | 6,954,282 | -0.40(-1.35%) |
Feb 09, 2021 | 29.72 | 30.22 | 29.59 | 29.95 | 6,356,887 | -0.27(-0.89%) |
Feb 08, 2021 | 30.01 | 30.42 | 29.99 | 30.22 | 6,715,907 | +0.30(+0.99%) |
Feb 05, 2021 | 29.94 | 30.07 | 29.55 | 29.92 | 6,072,596 | +0.22(+0.74%) |
Feb 04, 2021 | 29.91 | 29.96 | 29.58 | 29.70 | 6,171,223 | -0.38(-1.28%) |
Feb 03, 2021 | 29.94 | 30.23 | 29.47 | 30.09 | 6,861,758 | +0.53(+1.79%) |
Feb 02, 2021 | 29.70 | 29.82 | 29.18 | 29.56 | 11,237,662 | +0.32(+1.08%) |
Feb 01, 2021 | 29.26 | 29.27 | 28.52 | 29.24 | 6,948,402 | +0.64(+2.25%) |
Jan 29, 2021 | 29.22 | 29.50 | 28.19 | 28.60 | 10,104,739 | -0.98(-3.31%) |
Jan 28, 2021 | 29.32 | 29.65 | 28.87 | 29.58 | 12,646,120 | +0.65(+2.26%) |
Jan 27, 2021 | 29.21 | 29.67 | 28.44 | 28.93 | 13,071,958 | -1.94(-6.28%) |
Jan 26, 2021 | 31.20 | 31.29 | 30.67 | 30.87 | 7,419,339 | -0.31(-0.99%) |
Jan 25, 2021 | 31.66 | 32.22 | 30.76 | 31.17 | 10,722,485 | -0.40(-1.28%) |
Jan 22, 2021 | 30.96 | 31.60 | 30.87 | 31.58 | 6,944,501 | +0.23(+0.74%) |
Jan 21, 2021 | 30.30 | 31.36 | 30.02 | 31.34 | 9,863,098 | +1.32(+4.41%) |
Jan 20, 2021 | 30.29 | 30.32 | 29.72 | 30.02 | 9,248,029 | -0.12(-0.38%) |
Jan 19, 2021 | 29.92 | 30.27 | 29.56 | 30.14 | 12,079,236 | +0.81(+2.75%) |
Jan 15, 2021 | 30.19 | 30.30 | 29.05 | 29.33 | 12,824,440 | -1.67(-5.39%) |
Jan 14, 2021 | 30.96 | 31.29 | 30.76 | 31.00 | 9,548,997 | -0.28(-0.89%) |
Jan 13, 2021 | 31.52 | 31.52 | 30.68 | 31.28 | 10,106,373 | +0.15(+0.49%) |
Jan 12, 2021 | 31.11 | 31.16 | 30.42 | 31.12 | 11,463,263 | +0.37(+1.22%) |
Jan 11, 2021 | 30.40 | 31.05 | 29.88 | 30.75 | 14,079,347 | -1.07(-3.38%) |
Jan 08, 2021 | 32.77 | 32.87 | 31.32 | 31.82 | 18,436,182 | -0.24(-0.75%) |
Jan 07, 2021 | 31.64 | 32.43 | 31.31 | 32.06 | 23,940,240 | +1.93(+6.40%) |
Jan 06, 2021 | 29.38 | 30.87 | 29.20 | 30.14 | 22,014,526 | +2.03(+7.20%) |
Jan 05, 2021 | 27.61 | 28.27 | 27.59 | 28.11 | 11,191,004 | +0.59(+2.13%) |
Jan 04, 2021 | 27.90 | 28.04 | 27.14 | 27.53 | 9,624,000 | +0.42(+1.56%) |
Dec 31, 2020 | 27.10 | 27.10 | 27.10 | 5,678,702 | -0.05(-0.18%) | |
Dec 30, 2020 | 26.84 | 27.22 | 26.78 | 27.15 | 5,678,702 | +0.62(+2.33%) |
Dec 29, 2020 | 27.10 | 27.11 | 26.27 | 26.53 | 7,187,293 | -0.26(-0.97%) |
Dec 28, 2020 | 27.51 | 27.51 | 26.74 | 26.79 | 7,388,183 | +0.21(+0.79%) |
Dec 24, 2020 | 26.92 | 26.93 | 26.34 | 26.58 | 4,943,032 | -0.05(-0.18%) |
Dec 23, 2020 | 27.20 | 27.20 | 26.49 | 26.63 | 6,766,555 | +0.42(+1.61%) |
Dec 22, 2020 | 25.91 | 26.34 | 25.62 | 26.21 | 8,135,572 | +0.92(+3.64%) |
Dec 21, 2020 | 24.69 | 25.30 | 24.60 | 25.29 | 5,597,418 | +0.43(+1.74%) |
Dec 18, 2020 | 24.69 | 25.20 | 24.61 | 24.85 | 5,911,498 | +0.34(+1.37%) |
Dec 17, 2020 | 24.42 | 24.52 | 24.22 | 24.52 | 7,919,146 | +0.48(+2.00%) |
Dec 16, 2020 | 24.11 | 24.11 | 23.60 | 24.04 | 6,106,565 | +0.00(+0.00%) |
Dec 15, 2020 | 23.32 | 24.08 | 23.18 | 24.04 | 5,808,889 | +1.07(+4.68%) |
Dec 14, 2020 | 23.04 | 23.10 | 22.86 | 22.96 | 4,326,782 | +0.33(+1.44%) |
Dec 11, 2020 | 22.42 | 22.84 | 22.41 | 22.64 | 2,722,244 | +0.12(+0.55%) |
Dec 10, 2020 | 22.05 | 22.53 | 22.03 | 22.51 | 3,256,540 | +0.34(+1.51%) |
Dec 09, 2020 | 22.92 | 22.94 | 22.00 | 22.18 | 4,418,255 | -0.56(-2.44%) |
Dec 08, 2020 | 22.29 | 22.77 | 22.29 | 22.73 | 3,545,724 | +0.59(+2.68%) |
Dec 07, 2020 | 22.22 | 22.40 | 22.12 | 22.14 | 3,818,020 | +0.10(+0.43%) |
Dec 04, 2020 | 22.04 | 22.22 | 22.01 | 22.04 | 2,659,929 | +0.07(+0.30%) |
Dec 03, 2020 | 22.26 | 22.32 | 21.94 | 21.98 | 6,126,650 | -0.15(-0.69%) |
Dec 02, 2020 | 22.01 | 22.24 | 21.77 | 22.13 | 3,964,826 | -0.20(-0.90%) |
Dec 01, 2020 | 22.68 | 22.69 | 22.31 | 22.33 | 4,906,496 | -0.21(-0.94%) |
Nov 30, 2020 | 23.18 | 23.18 | 22.36 | 22.54 | 5,641,449 | -0.06(-0.25%) |
Nov 27, 2020 | 22.58 | 22.82 | 22.49 | 22.60 | 3,856,443 | +0.36(+1.64%) |
Nov 25, 2020 | 21.87 | 22.27 | 21.86 | 22.24 | 4,998,680 | +0.37(+1.71%) |
Nov 24, 2020 | 21.77 | 22.01 | 21.41 | 21.86 | 6,666,128 | +0.30(+1.38%) |
Nov 23, 2020 | 21.46 | 21.59 | 21.20 | 21.57 | 4,745,628 | +0.40(+1.90%) |
Nov 20, 2020 | 21.11 | 21.28 | 21.01 | 21.16 | 3,059,289 | +0.24(+1.14%) |
Nov 19, 2020 | 20.75 | 20.94 | 20.73 | 20.92 | 3,281,902 | +0.30(+1.44%) |
Nov 18, 2020 | 20.99 | 20.99 | 20.62 | 20.63 | 4,006,550 | -0.31(-1.46%) |
Nov 17, 2020 | 20.70 | 20.93 | 20.54 | 20.93 | 2,876,808 | +0.04(+0.18%) |
Nov 16, 2020 | 20.94 | 20.94 | 20.64 | 20.89 | 4,075,418 | +0.11(+0.51%) |
Nov 13, 2020 | 20.94 | 20.99 | 20.63 | 20.79 | 3,662,296 | +0.10(+0.46%) |
Nov 12, 2020 | 21.15 | 21.20 | 20.61 | 20.69 | 4,736,214 | -0.24(-1.14%) |
Nov 11, 2020 | 20.62 | 21.00 | 20.54 | 20.93 | 5,198,013 | +0.65(+3.21%) |
Nov 10, 2020 | 20.70 | 20.70 | 20.02 | 20.28 | 6,670,784 | -0.31(-1.49%) |
Nov 09, 2020 | 21.90 | 21.99 | 20.55 | 20.59 | 9,807,802 | +0.04(+0.19%) |
Nov 06, 2020 | 20.66 | 20.69 | 20.29 | 20.55 | 5,105,879 | +0.15(+0.75%) |
Nov 05, 2020 | 20.02 | 20.42 | 19.83 | 20.40 | 6,197,861 | +1.34(+7.04%) |
Nov 04, 2020 | 18.96 | 19.13 | 18.52 | 19.06 | 7,979,592 | -0.25(-1.29%) |
Nov 03, 2020 | 19.19 | 19.42 | 19.12 | 19.30 | 5,330,479 | +0.23(+1.21%) |
Nov 02, 2020 | 18.84 | 19.08 | 18.75 | 19.07 | 4,287,324 | +0.34(+1.79%) |
Oct 30, 2020 | 18.88 | 18.92 | 18.44 | 18.74 | 3,615,116 | -0.18(-0.96%) |
Oct 29, 2020 | 18.77 | 19.01 | 18.63 | 18.92 | 5,546,147 | +0.38(+2.07%) |
Oct 28, 2020 | 18.55 | 18.84 | 18.47 | 18.54 | 8,315,709 | -0.29(-1.53%) |
Oct 27, 2020 | 18.97 | 19.11 | 18.78 | 18.83 | 2,725,022 | -0.14(-0.76%) |
Oct 26, 2020 | 19.06 | 19.29 | 18.69 | 18.97 | 4,012,643 | -0.40(-2.08%) |
Oct 23, 2020 | 19.45 | 19.55 | 19.17 | 19.37 | 2,955,222 | +0.06(+0.30%) |
Oct 22, 2020 | 19.30 | 19.39 | 18.92 | 19.31 | 3,932,247 | -0.07(-0.35%) |
Oct 21, 2020 | 20.14 | 20.19 | 19.36 | 19.38 | 5,336,757 | -0.88(-4.35%) |
Oct 20, 2020 | 20.10 | 20.40 | 20.01 | 20.26 | 2,972,761 | +0.40(+2.03%) |
Oct 19, 2020 | 19.95 | 20.16 | 19.80 | 19.86 | 3,840,779 | -0.15(-0.77%) |
Oct 16, 2020 | 20.22 | 20.38 | 19.98 | 20.01 | 2,256,394 | -0.09(-0.43%) |
Oct 15, 2020 | 19.83 | 20.16 | 19.68 | 20.10 | 2,858,652 | -0.15(-0.76%) |
Oct 14, 2020 | 20.29 | 20.39 | 20.13 | 20.25 | 3,230,132 | +0.24(+1.20%) |
Oct 13, 2020 | 19.86 | 20.18 | 19.77 | 20.01 | 3,325,103 | -0.07(-0.33%) |
Oct 12, 2020 | 20.66 | 20.68 | 19.84 | 20.08 | 5,863,848 | -0.42(-2.06%) |
Oct 09, 2020 | 20.04 | 20.58 | 20.00 | 20.50 | 3,258,656 | +0.32(+1.57%) |
Oct 08, 2020 | 20.81 | 20.83 | 19.95 | 20.19 | 6,527,325 | -0.02(-0.09%) |
Oct 07, 2020 | 19.66 | 20.28 | 19.54 | 20.20 | 8,017,917 | +0.96(+4.98%) |
Oct 06, 2020 | 19.30 | 19.59 | 19.02 | 19.25 | 6,599,733 | +0.13(+0.70%) |
Oct 05, 2020 | 18.60 | 19.15 | 18.51 | 19.11 | 5,132,802 | +0.83(+4.56%) |
Oct 02, 2020 | 17.84 | 18.46 | 17.84 | 18.28 | 3,215,860 | -0.01(-0.05%) |
Oct 01, 2020 | 18.11 | 18.30 | 17.93 | 18.29 | 3,526,432 | +0.57(+3.24%) |
Sep 30, 2020 | 17.46 | 17.89 | 17.40 | 17.71 | 3,358,033 | +0.49(+2.84%) |
Sep 29, 2020 | 17.07 | 17.29 | 17.01 | 17.23 | 1,967,595 | +0.40(+2.39%) |
Sep 28, 2020 | 16.54 | 16.85 | 16.50 | 16.82 | 2,744,585 | +0.73(+4.52%) |
Sep 25, 2020 | 15.58 | 16.12 | 15.57 | 16.09 | 2,221,009 | +0.34(+2.19%) |
Sep 24, 2020 | 15.78 | 15.93 | 15.38 | 15.75 | 2,178,443 | -0.08(-0.48%) |
Sep 23, 2020 | 16.08 | 16.25 | 15.79 | 15.83 | 1,866,832 | -0.14(-0.90%) |
Sep 22, 2020 | 16.01 | 16.01 | 15.73 | 15.97 | 1,403,006 | +0.09(+0.54%) |
Sep 21, 2020 | 15.54 | 15.89 | 15.43 | 15.88 | 2,471,140 | -0.13(-0.84%) |
Sep 18, 2020 | 16.13 | 16.21 | 15.87 | 16.02 | 1,053,512 | -0.02(-0.12%) |
Sep 17, 2020 | 15.95 | 16.09 | 15.81 | 16.04 | 1,153,850 | -0.31(-1.88%) |
Sep 16, 2020 | 16.42 | 16.51 | 16.27 | 16.34 | 3,392,283 | +0.10(+0.59%) |
Sep 15, 2020 | 16.18 | 16.35 | 16.14 | 16.25 | 1,767,673 | +0.31(+1.92%) |
Sep 14, 2020 | 15.74 | 15.98 | 15.67 | 15.94 | 1,586,730 | +0.43(+2.78%) |
Sep 11, 2020 | 15.69 | 15.72 | 15.38 | 15.51 | 1,123,239 | -0.01(-0.06%) |
Sep 10, 2020 | 15.87 | 15.90 | 15.46 | 15.52 | 2,133,765 | -0.35(-2.23%) |
Sep 09, 2020 | 15.69 | 15.91 | 15.57 | 15.87 | 3,807,611 | +0.54(+3.50%) |
Sep 08, 2020 | 15.08 | 15.55 | 14.98 | 15.34 | 2,333,780 | -0.09(-0.56%) |
Sep 04, 2020 | 15.59 | 15.67 | 14.69 | 15.42 | 4,229,813 | -0.16(-1.05%) |
Sep 03, 2020 | 16.39 | 16.41 | 15.54 | 15.59 | 5,911,756 | -1.03(-6.22%) |
Sep 02, 2020 | 16.76 | 16.81 | 16.33 | 16.62 | 2,424,233 | -0.07(-0.40%) |
Sep 01, 2020 | 16.46 | 16.69 | 16.42 | 16.69 | 2,632,866 | +0.27(+1.63%) |
Aug 31, 2020 | 16.54 | 16.60 | 16.33 | 16.42 | 2,803,293 | -0.06(-0.35%) |
Aug 28, 2020 | 16.29 | 16.55 | 16.23 | 16.48 | 3,616,681 | +0.36(+2.26%) |
Aug 27, 2020 | 16.21 | 16.26 | 16.00 | 16.11 | 2,441,160 | -0.05(-0.30%) |
Aug 26, 2020 | 16.23 | 16.32 | 16.11 | 16.16 | 2,662,453 | +0.00(+0.00%) |
Aug 25, 2020 | 16.00 | 16.17 | 15.87 | 16.16 | 2,095,899 | +0.36(+2.30%) |
Aug 24, 2020 | 15.81 | 15.88 | 15.66 | 15.80 | 1,781,995 | +0.19(+1.23%) |
Aug 21, 2020 | 15.53 | 15.69 | 15.51 | 15.61 | 1,688,981 | -0.01(-0.06%) |
Aug 20, 2020 | 15.67 | 15.68 | 15.50 | 15.62 | 1,486,776 | -0.11(-0.67%) |
Aug 19, 2020 | 15.73 | 15.94 | 15.71 | 15.72 | 2,193,940 | +0.06(+0.37%) |
Aug 18, 2020 | 15.76 | 15.77 | 15.47 | 15.66 | 1,811,695 | +0.06(+0.37%) |
Aug 17, 2020 | 15.59 | 15.75 | 15.52 | 15.61 | 1,476,418 | +0.18(+1.18%) |
Aug 14, 2020 | 15.51 | 15.62 | 15.38 | 15.42 | 4,358,618 | -0.12(-0.74%) |
Aug 13, 2020 | 15.33 | 15.68 | 15.29 | 15.54 | 1,542,610 | +0.26(+1.69%) |
Aug 12, 2020 | 15.05 | 15.33 | 14.98 | 15.28 | 1,423,492 | +0.26(+1.72%) |
Aug 11, 2020 | 15.46 | 15.46 | 14.99 | 15.02 | 1,508,512 | -0.25(-1.63%) |
Aug 10, 2020 | 15.42 | 15.42 | 15.15 | 15.27 | 1,907,561 | +0.06(+0.38%) |
Aug 07, 2020 | 14.98 | 15.35 | 14.95 | 15.21 | 1,883,547 | +0.22(+1.47%) |
Aug 06, 2020 | 14.99 | 15.11 | 14.87 | 14.99 | 1,304,380 | +0.06(+0.38%) |
Aug 05, 2020 | 14.66 | 14.95 | 14.59 | 14.94 | 1,549,605 | +0.37(+2.57%) |
Aug 04, 2020 | 14.17 | 14.59 | 14.16 | 14.56 | 1,775,820 | +0.43(+3.05%) |