Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 27.89 | 28.09 | 27.59 | 27.63 | 1,582,954 | -0.27(-0.97%) |
Feb 25, 2021 | 28.08 | 28.43 | 27.78 | 27.90 | 1,130,265 | -0.17(-0.59%) |
Feb 24, 2021 | 27.86 | 28.14 | 27.77 | 28.07 | 1,084,932 | +0.38(+1.35%) |
Feb 23, 2021 | 27.83 | 28.07 | 27.59 | 27.69 | 1,136,235 | -0.04(-0.16%) |
Feb 22, 2021 | 27.92 | 27.97 | 27.56 | 27.73 | 1,100,971 | -0.10(-0.38%) |
Feb 19, 2021 | 27.79 | 27.96 | 27.67 | 27.84 | 997,346 | +0.12(+0.44%) |
Feb 18, 2021 | 28.05 | 28.18 | 27.67 | 27.72 | 988,897 | -0.32(-1.15%) |
Feb 17, 2021 | 28.27 | 28.40 | 27.99 | 28.04 | 1,134,726 | -0.26(-0.93%) |
Feb 16, 2021 | 28.62 | 28.62 | 27.97 | 28.30 | 1,232,698 | -0.10(-0.37%) |
Feb 12, 2021 | 27.83 | 28.44 | 27.70 | 28.41 | 1,345,574 | +0.54(+1.94%) |
Feb 11, 2021 | 27.89 | 28.47 | 27.64 | 27.86 | 1,928,741 | +0.17(+0.63%) |
Feb 10, 2021 | 28.14 | 28.52 | 27.58 | 27.69 | 1,605,206 | -0.30(-1.06%) |
Feb 09, 2021 | 27.65 | 28.14 | 27.51 | 27.99 | 1,375,242 | +0.40(+1.45%) |
Feb 08, 2021 | 27.39 | 27.63 | 27.22 | 27.59 | 1,110,163 | +0.20(+0.73%) |
Feb 05, 2021 | 27.45 | 27.45 | 27.19 | 27.39 | 787,583 | +0.02(+0.06%) |
Feb 04, 2021 | 27.04 | 27.49 | 26.96 | 27.37 | 901,251 | +0.35(+1.29%) |
Feb 03, 2021 | 27.12 | 27.24 | 26.62 | 27.02 | 821,232 | -0.21(-0.77%) |
Feb 02, 2021 | 27.04 | 27.48 | 26.73 | 27.23 | 1,083,647 | +0.24(+0.91%) |
Feb 01, 2021 | 26.07 | 26.98 | 25.77 | 26.98 | 999,950 | +0.99(+3.79%) |
Jan 29, 2021 | 26.18 | 26.38 | 25.65 | 26.00 | 1,040,788 | -0.18(-0.70%) |
Jan 28, 2021 | 26.27 | 26.50 | 26.12 | 26.18 | 793,675 | +0.00(+0.00%) |
Jan 27, 2021 | 26.94 | 26.99 | 26.09 | 26.18 | 1,012,933 | -0.99(-3.65%) |
Jan 26, 2021 | 26.99 | 27.31 | 26.86 | 27.17 | 851,858 | +0.22(+0.81%) |
Jan 25, 2021 | 27.02 | 27.17 | 26.66 | 26.95 | 742,690 | -0.03(-0.13%) |
Jan 22, 2021 | 26.76 | 27.01 | 26.65 | 26.99 | 732,406 | +0.09(+0.32%) |
Jan 21, 2021 | 27.03 | 27.03 | 26.42 | 26.90 | 725,218 | -0.18(-0.67%) |
Jan 20, 2021 | 26.68 | 27.13 | 26.60 | 27.08 | 902,825 | +0.40(+1.50%) |
Jan 19, 2021 | 26.80 | 26.84 | 26.50 | 26.68 | 849,053 | +0.10(+0.36%) |
Jan 15, 2021 | 26.34 | 26.64 | 26.16 | 26.59 | 665,771 | +0.17(+0.66%) |
Jan 14, 2021 | 26.62 | 26.78 | 26.34 | 26.42 | 697,484 | -0.11(-0.43%) |
Jan 13, 2021 | 26.38 | 26.68 | 26.29 | 26.53 | 623,963 | +0.25(+0.96%) |
Jan 12, 2021 | 26.22 | 26.48 | 26.14 | 26.28 | 1,124,453 | -0.10(-0.40%) |
Jan 11, 2021 | 26.23 | 26.46 | 26.14 | 26.38 | 1,194,172 | -0.02(-0.07%) |
Jan 08, 2021 | 25.87 | 26.40 | 25.84 | 26.40 | 1,218,413 | +0.53(+2.05%) |
Jan 07, 2021 | 26.09 | 26.21 | 25.71 | 25.87 | 1,744,150 | -0.41(-1.55%) |
Jan 06, 2021 | 26.43 | 26.54 | 25.85 | 26.28 | 1,413,803 | -0.11(-0.43%) |
Jan 05, 2021 | 26.37 | 26.63 | 26.35 | 26.39 | 919,732 | +0.01(+0.03%) |
Jan 04, 2021 | 27.26 | 27.31 | 26.35 | 26.38 | 1,165,743 | -0.83(-3.07%) |
Dec 31, 2020 | 27.21 | 27.21 | 27.21 | 664,390 | +0.20(+0.74%) | |
Dec 30, 2020 | 26.94 | 27.09 | 26.81 | 27.01 | 664,390 | +0.11(+0.42%) |
Dec 29, 2020 | 27.01 | 27.14 | 26.78 | 26.90 | 822,431 | -0.04(-0.16%) |
Dec 28, 2020 | 26.94 | 27.05 | 26.61 | 26.94 | 736,261 | +0.13(+0.48%) |
Dec 24, 2020 | 26.74 | 26.83 | 26.56 | 26.82 | 391,075 | +0.21(+0.78%) |
Dec 23, 2020 | 27.27 | 27.33 | 26.59 | 26.61 | 1,108,815 | -0.58(-2.13%) |
Dec 22, 2020 | 26.66 | 27.20 | 26.45 | 27.19 | 897,557 | +0.54(+2.01%) |
Dec 21, 2020 | 25.97 | 26.65 | 25.88 | 26.65 | 1,708,758 | +0.31(+1.18%) |
Dec 18, 2020 | 27.29 | 27.35 | 26.30 | 26.34 | 2,147,969 | -1.00(-3.64%) |
Dec 17, 2020 | 27.22 | 27.40 | 27.01 | 27.33 | 947,124 | +0.18(+0.67%) |
Dec 16, 2020 | 27.05 | 27.41 | 26.94 | 27.15 | 1,426,874 | +0.23(+0.84%) |
Dec 15, 2020 | 26.40 | 26.94 | 26.19 | 26.93 | 1,512,124 | +0.64(+2.44%) |
Dec 14, 2020 | 26.49 | 26.98 | 26.23 | 26.29 | 1,548,714 | -0.01(-0.03%) |
Dec 11, 2020 | 26.09 | 26.39 | 26.05 | 26.30 | 1,108,182 | +0.07(+0.26%) |
Dec 10, 2020 | 26.13 | 26.36 | 25.98 | 26.23 | 1,710,639 | -0.05(-0.20%) |
Dec 09, 2020 | 26.62 | 26.66 | 26.14 | 26.28 | 1,791,924 | +0.03(+0.10%) |
Dec 08, 2020 | 25.88 | 26.37 | 25.53 | 26.25 | 2,517,674 | +0.71(+2.78%) |
Dec 07, 2020 | 25.73 | 25.90 | 25.51 | 25.54 | 1,333,319 | -0.19(-0.74%) |
Dec 04, 2020 | 25.75 | 25.93 | 25.53 | 25.73 | 3,062,751 | +0.17(+0.68%) |
Dec 03, 2020 | 25.58 | 25.88 | 25.40 | 25.56 | 2,906,739 | -0.09(-0.34%) |
Dec 02, 2020 | 26.04 | 26.04 | 25.46 | 25.65 | 2,653,337 | -0.39(-1.50%) |
Dec 01, 2020 | 25.98 | 26.33 | 25.86 | 26.04 | 1,727,068 | +0.26(+1.01%) |
Nov 30, 2020 | 25.97 | 26.14 | 25.70 | 25.78 | 1,424,246 | -0.25(-0.96%) |
Nov 27, 2020 | 26.20 | 26.20 | 25.78 | 26.03 | 474,143 | -0.10(-0.36%) |
Nov 25, 2020 | 26.06 | 26.28 | 25.91 | 26.12 | 1,378,208 | +0.17(+0.66%) |
Nov 24, 2020 | 26.11 | 26.28 | 25.87 | 25.95 | 1,502,277 | +0.19(+0.74%) |
Nov 23, 2020 | 25.88 | 26.21 | 25.70 | 25.76 | 1,464,594 | +0.01(+0.03%) |
Nov 20, 2020 | 25.76 | 25.87 | 25.51 | 25.75 | 1,781,974 | -0.04(-0.17%) |
Nov 19, 2020 | 25.96 | 26.07 | 25.65 | 25.80 | 2,153,092 | -0.20(-0.76%) |
Nov 18, 2020 | 26.33 | 26.63 | 25.98 | 25.99 | 1,856,959 | -0.15(-0.56%) |
Nov 17, 2020 | 25.91 | 26.86 | 25.82 | 26.14 | 5,588,610 | -0.82(-3.04%) |
Nov 16, 2020 | 27.50 | 27.65 | 26.76 | 26.96 | 1,989,252 | +0.04(+0.16%) |
Nov 13, 2020 | 26.90 | 27.11 | 26.74 | 26.92 | 1,386,444 | +0.10(+0.39%) |
Nov 12, 2020 | 27.15 | 27.26 | 26.42 | 26.81 | 772,823 | -0.47(-1.71%) |
Nov 11, 2020 | 27.46 | 27.59 | 27.04 | 27.28 | 1,291,307 | -0.06(-0.22%) |
Nov 10, 2020 | 26.55 | 27.35 | 26.19 | 27.34 | 1,504,712 | +1.04(+3.97%) |
Nov 09, 2020 | 28.84 | 29.74 | 26.26 | 26.30 | 1,626,929 | -1.14(-4.15%) |
Nov 06, 2020 | 27.84 | 28.02 | 27.40 | 27.43 | 665,906 | -0.40(-1.43%) |
Nov 05, 2020 | 27.76 | 28.00 | 27.61 | 27.83 | 476,943 | +0.10(+0.37%) |
Nov 04, 2020 | 27.81 | 28.05 | 27.56 | 27.73 | 617,917 | -0.14(-0.50%) |
Nov 03, 2020 | 27.67 | 28.12 | 27.31 | 27.86 | 701,169 | +0.55(+2.02%) |
Nov 02, 2020 | 27.17 | 27.55 | 26.92 | 27.31 | 568,478 | +0.48(+1.80%) |
Oct 30, 2020 | 26.99 | 27.13 | 26.56 | 26.83 | 799,296 | -0.33(-1.21%) |
Oct 29, 2020 | 26.61 | 27.30 | 26.31 | 27.16 | 741,734 | +0.49(+1.84%) |
Oct 28, 2020 | 26.98 | 27.30 | 26.41 | 26.67 | 912,701 | -0.79(-2.88%) |
Oct 27, 2020 | 27.68 | 27.93 | 27.42 | 27.46 | 683,310 | -0.31(-1.11%) |
Oct 26, 2020 | 27.83 | 27.91 | 27.43 | 27.77 | 631,401 | -0.35(-1.25%) |
Oct 23, 2020 | 28.25 | 28.32 | 28.02 | 28.12 | 779,690 | +0.02(+0.06%) |
Oct 22, 2020 | 27.96 | 28.20 | 27.87 | 28.10 | 626,436 | +0.15(+0.52%) |
Oct 21, 2020 | 27.80 | 27.96 | 27.63 | 27.95 | 508,570 | +0.19(+0.68%) |
Oct 20, 2020 | 27.58 | 27.91 | 27.56 | 27.77 | 615,165 | +0.44(+1.60%) |
Oct 19, 2020 | 28.24 | 28.24 | 27.31 | 27.33 | 674,769 | -0.71(-2.54%) |
Oct 16, 2020 | 28.21 | 28.54 | 28.01 | 28.04 | 765,135 | -0.30(-1.06%) |
Oct 15, 2020 | 27.68 | 28.49 | 27.58 | 28.34 | 675,323 | +0.46(+1.63%) |
Oct 14, 2020 | 28.29 | 28.34 | 27.72 | 27.89 | 947,881 | -0.44(-1.55%) |
Oct 13, 2020 | 28.44 | 28.73 | 28.14 | 28.32 | 828,957 | -0.38(-1.32%) |
Oct 12, 2020 | 28.00 | 28.84 | 27.94 | 28.70 | 761,864 | +0.70(+2.52%) |
Oct 09, 2020 | 28.47 | 28.50 | 27.95 | 28.00 | 961,455 | -0.33(-1.15%) |
Oct 08, 2020 | 27.94 | 28.34 | 27.81 | 28.32 | 1,153,326 | +0.53(+1.92%) |
Oct 07, 2020 | 27.40 | 27.89 | 27.22 | 27.79 | 893,734 | +0.56(+2.05%) |
Oct 06, 2020 | 27.70 | 27.83 | 27.12 | 27.23 | 1,207,376 | -0.20(-0.72%) |
Oct 05, 2020 | 27.13 | 27.49 | 26.70 | 27.43 | 1,750,387 | +0.46(+1.72%) |
Oct 02, 2020 | 26.29 | 27.17 | 26.15 | 26.97 | 750,580 | +0.27(+1.00%) |
Oct 01, 2020 | 26.25 | 26.71 | 25.94 | 26.70 | 1,026,410 | +0.52(+1.97%) |
Sep 30, 2020 | 26.48 | 26.70 | 25.88 | 26.18 | 832,938 | -0.09(-0.33%) |
Sep 29, 2020 | 26.39 | 26.49 | 25.98 | 26.27 | 550,900 | -0.23(-0.88%) |
Sep 28, 2020 | 26.12 | 26.63 | 25.90 | 26.50 | 730,409 | +0.79(+3.06%) |
Sep 25, 2020 | 25.24 | 25.75 | 25.12 | 25.72 | 554,896 | +0.40(+1.59%) |
Sep 24, 2020 | 25.41 | 25.84 | 25.26 | 25.31 | 652,070 | -0.07(-0.27%) |
Sep 23, 2020 | 25.93 | 26.53 | 25.30 | 25.38 | 1,203,720 | -1.18(-4.44%) |
Sep 22, 2020 | 26.17 | 26.82 | 26.17 | 26.56 | 859,474 | +0.45(+1.74%) |
Sep 21, 2020 | 26.65 | 26.73 | 25.98 | 26.11 | 925,967 | -0.96(-3.54%) |
Sep 18, 2020 | 27.40 | 27.41 | 26.73 | 27.07 | 2,310,295 | -0.12(-0.44%) |
Sep 17, 2020 | 27.35 | 27.43 | 26.95 | 27.19 | 825,280 | -0.36(-1.30%) |
Sep 16, 2020 | 27.57 | 27.87 | 27.37 | 27.55 | 950,256 | +0.14(+0.50%) |
Sep 15, 2020 | 27.59 | 27.67 | 27.30 | 27.41 | 901,179 | -0.09(-0.34%) |
Sep 14, 2020 | 27.04 | 27.69 | 27.02 | 27.50 | 601,520 | +0.69(+2.58%) |
Sep 11, 2020 | 27.28 | 27.31 | 26.59 | 26.81 | 627,253 | -0.41(-1.51%) |
Sep 10, 2020 | 27.70 | 27.74 | 27.20 | 27.22 | 583,585 | -0.53(-1.91%) |
Sep 09, 2020 | 27.60 | 28.12 | 27.51 | 27.75 | 1,155,052 | +0.44(+1.63%) |
Sep 08, 2020 | 27.38 | 27.67 | 27.17 | 27.31 | 876,862 | -0.33(-1.21%) |
Sep 04, 2020 | 27.83 | 28.08 | 27.05 | 27.64 | 757,473 | -0.15(-0.52%) |
Sep 03, 2020 | 28.26 | 28.59 | 27.57 | 27.79 | 650,880 | -0.40(-1.43%) |
Sep 02, 2020 | 27.91 | 28.23 | 27.75 | 28.19 | 746,940 | +0.27(+0.98%) |
Sep 01, 2020 | 27.50 | 27.97 | 27.29 | 27.91 | 595,293 | +0.28(+1.02%) |
Aug 31, 2020 | 27.85 | 27.92 | 27.54 | 27.63 | 747,226 | -0.20(-0.71%) |
Aug 28, 2020 | 28.27 | 28.32 | 27.76 | 27.83 | 933,399 | -0.19(-0.67%) |
Aug 27, 2020 | 27.85 | 28.16 | 27.74 | 28.02 | 1,083,715 | +0.24(+0.86%) |
Aug 26, 2020 | 27.72 | 28.03 | 27.47 | 27.78 | 1,017,478 | +0.09(+0.31%) |
Aug 25, 2020 | 27.66 | 27.72 | 27.39 | 27.69 | 763,390 | +0.14(+0.53%) |
Aug 24, 2020 | 27.87 | 27.87 | 27.32 | 27.55 | 1,659,374 | -0.26(-0.95%) |
Aug 21, 2020 | 27.46 | 27.94 | 27.25 | 27.81 | 2,530,996 | +0.35(+1.27%) |
Aug 20, 2020 | 27.13 | 28.02 | 26.99 | 27.46 | 822,824 | +0.09(+0.34%) |
Aug 19, 2020 | 28.09 | 28.11 | 27.34 | 27.37 | 991,935 | -0.49(-1.77%) |
Aug 18, 2020 | 28.10 | 28.15 | 27.82 | 27.86 | 765,148 | -0.29(-1.03%) |
Aug 17, 2020 | 27.81 | 28.25 | 27.70 | 28.15 | 595,234 | +0.37(+1.32%) |
Aug 14, 2020 | 27.95 | 28.25 | 27.75 | 27.79 | 466,356 | -0.31(-1.09%) |
Aug 13, 2020 | 28.22 | 28.63 | 27.95 | 28.09 | 699,116 | -0.17(-0.60%) |
Aug 12, 2020 | 28.13 | 28.39 | 28.02 | 28.26 | 716,919 | +0.41(+1.47%) |
Aug 11, 2020 | 29.02 | 29.06 | 27.74 | 27.85 | 961,378 | -0.80(-2.80%) |
Aug 10, 2020 | 28.85 | 28.97 | 28.60 | 28.66 | 968,848 | -0.12(-0.41%) |
Aug 07, 2020 | 28.36 | 28.79 | 28.29 | 28.78 | 655,363 | +0.42(+1.47%) |
Aug 06, 2020 | 28.14 | 28.60 | 28.14 | 28.36 | 773,286 | +0.09(+0.30%) |
Aug 05, 2020 | 28.34 | 28.34 | 27.78 | 28.27 | 2,381,436 | +0.28(+1.00%) |
Aug 04, 2020 | 27.74 | 28.14 | 27.61 | 27.99 | 1,075,372 | +0.23(+0.83%) |
Aug 03, 2020 | 27.71 | 27.82 | 27.42 | 27.76 | 735,660 | -0.03(-0.09%) |
Jul 31, 2020 | 27.87 | 27.87 | 27.30 | 27.79 | 1,336,067 | -0.17(-0.61%) |
Jul 30, 2020 | 27.53 | 28.23 | 27.39 | 27.96 | 1,254,458 | +0.13(+0.46%) |
Jul 29, 2020 | 27.05 | 27.87 | 26.67 | 27.83 | 1,660,273 | +0.79(+2.92%) |
Jul 28, 2020 | 26.54 | 27.33 | 26.54 | 27.04 | 1,640,277 | +0.28(+1.05%) |
Jul 27, 2020 | 26.26 | 26.81 | 26.16 | 26.76 | 1,711,862 | +0.44(+1.68%) |
Jul 24, 2020 | 26.37 | 26.50 | 26.23 | 26.32 | 926,603 | +0.02(+0.06%) |
Jul 23, 2020 | 26.10 | 26.67 | 26.09 | 26.30 | 1,240,904 | +0.07(+0.26%) |
Jul 22, 2020 | 25.47 | 26.24 | 25.40 | 26.23 | 1,160,130 | +0.59(+2.32%) |
Jul 21, 2020 | 25.61 | 25.94 | 25.57 | 25.64 | 1,027,226 | +0.24(+0.94%) |
Jul 20, 2020 | 25.54 | 25.64 | 25.16 | 25.40 | 795,215 | -0.24(-0.93%) |
Jul 17, 2020 | 25.22 | 25.79 | 25.15 | 25.64 | 708,876 | +0.45(+1.79%) |
Jul 16, 2020 | 25.44 | 25.61 | 25.00 | 25.19 | 1,093,082 | -0.54(-2.08%) |
Jul 15, 2020 | 25.77 | 26.07 | 25.52 | 25.72 | 2,536,228 | +0.31(+1.24%) |
Jul 14, 2020 | 25.37 | 25.58 | 25.20 | 25.41 | 1,459,348 | +0.13(+0.50%) |
Jul 13, 2020 | 25.06 | 25.63 | 24.70 | 25.28 | 1,727,441 | +0.39(+1.57%) |
Jul 10, 2020 | 24.52 | 24.94 | 24.13 | 24.89 | 1,675,163 | +0.40(+1.63%) |
Jul 09, 2020 | 24.65 | 24.85 | 24.45 | 24.49 | 1,629,638 | -0.32(-1.30%) |
Jul 08, 2020 | 24.60 | 24.82 | 24.54 | 24.81 | 3,009,968 | +0.23(+0.93%) |
Jul 07, 2020 | 24.88 | 25.14 | 24.57 | 24.59 | 955,131 | -0.73(-2.89%) |
Jul 06, 2020 | 26.03 | 26.04 | 25.32 | 25.32 | 1,165,016 | -0.08(-0.30%) |
Jul 02, 2020 | 25.96 | 26.03 | 25.35 | 25.39 | 955,217 | -0.14(-0.53%) |
Jul 01, 2020 | 25.00 | 25.71 | 24.92 | 25.53 | 859,554 | +0.63(+2.52%) |
Jun 30, 2020 | 24.61 | 24.95 | 24.61 | 24.90 | 1,430,817 | +0.29(+1.17%) |
Jun 29, 2020 | 24.09 | 24.61 | 23.79 | 24.61 | 1,055,115 | +0.82(+3.46%) |
Jun 26, 2020 | 24.07 | 24.38 | 23.76 | 23.79 | 2,083,589 | -0.47(-1.95%) |
Jun 25, 2020 | 23.78 | 24.27 | 23.56 | 24.26 | 1,617,673 | +0.36(+1.49%) |
Jun 24, 2020 | 24.11 | 24.32 | 23.14 | 23.91 | 1,456,951 | -0.55(-2.25%) |
Jun 23, 2020 | 25.06 | 25.15 | 24.39 | 24.45 | 1,091,860 | -0.30(-1.20%) |
Jun 22, 2020 | 24.49 | 24.79 | 23.98 | 24.75 | 1,304,717 | +0.14(+0.58%) |
Jun 19, 2020 | 25.63 | 25.66 | 24.45 | 24.61 | 7,167,977 | -0.69(-2.74%) |
Jun 18, 2020 | 24.94 | 25.69 | 24.79 | 25.30 | 7,007,015 | +0.02(+0.07%) |
Jun 17, 2020 | 25.65 | 25.77 | 25.24 | 25.28 | 1,454,912 | -0.17(-0.66%) |
Jun 16, 2020 | 25.46 | 25.95 | 25.07 | 25.45 | 2,056,413 | +0.79(+3.19%) |
Jun 15, 2020 | 22.69 | 24.78 | 22.69 | 24.67 | 1,749,898 | +1.27(+5.42%) |
Jun 12, 2020 | 23.53 | 23.54 | 22.82 | 23.40 | 1,465,690 | +0.93(+4.14%) |
Jun 11, 2020 | 22.57 | 22.89 | 22.36 | 22.47 | 1,148,322 | -1.40(-5.88%) |
Jun 10, 2020 | 24.10 | 24.27 | 23.52 | 23.87 | 1,273,925 | -0.37(-1.53%) |
Jun 09, 2020 | 24.03 | 24.49 | 23.85 | 24.24 | 1,231,045 | -0.31(-1.27%) |
Jun 08, 2020 | 24.62 | 24.78 | 24.06 | 24.56 | 1,453,520 | +0.63(+2.65%) |
Jun 05, 2020 | 24.21 | 24.58 | 23.82 | 23.92 | 1,809,112 | +0.68(+2.91%) |
Jun 04, 2020 | 23.30 | 23.66 | 22.94 | 23.25 | 1,215,272 | -0.22(-0.94%) |
Jun 03, 2020 | 23.54 | 23.77 | 23.42 | 23.47 | 1,431,981 | +0.36(+1.54%) |
Jun 02, 2020 | 23.14 | 23.47 | 22.94 | 23.11 | 1,212,303 | +0.25(+1.07%) |
Jun 01, 2020 | 22.70 | 23.09 | 22.38 | 22.87 | 1,490,244 | +0.12(+0.52%) |
May 29, 2020 | 22.58 | 22.98 | 22.44 | 22.75 | 2,473,486 | -0.07(-0.30%) |
May 28, 2020 | 23.27 | 23.34 | 22.65 | 22.81 | 1,183,478 | -0.22(-0.95%) |
May 27, 2020 | 23.12 | 23.21 | 22.43 | 23.03 | 2,040,785 | +0.56(+2.47%) |
May 26, 2020 | 22.28 | 22.62 | 22.15 | 22.48 | 1,077,091 | +1.13(+5.28%) |
May 22, 2020 | 21.30 | 21.43 | 21.20 | 21.35 | 793,681 | +0.11(+0.52%) |
May 21, 2020 | 21.00 | 21.51 | 21.00 | 21.24 | 1,071,203 | +0.11(+0.52%) |
May 20, 2020 | 20.94 | 21.17 | 20.60 | 21.13 | 1,015,678 | +0.62(+3.04%) |
May 19, 2020 | 20.66 | 20.96 | 20.44 | 20.51 | 997,379 | -0.36(-1.73%) |
May 18, 2020 | 20.37 | 21.03 | 20.37 | 20.87 | 1,456,977 | +1.37(+7.04%) |
May 15, 2020 | 19.47 | 19.58 | 19.17 | 19.50 | 1,150,731 | -0.06(-0.30%) |
May 14, 2020 | 19.13 | 19.69 | 18.67 | 19.56 | 1,462,560 | +0.00(+0.00%) |
May 13, 2020 | 20.24 | 20.30 | 19.44 | 19.56 | 1,534,628 | -0.75(-3.69%) |
May 12, 2020 | 21.65 | 21.65 | 20.31 | 20.31 | 1,543,868 | -1.34(-6.18%) |
May 11, 2020 | 21.47 | 22.10 | 21.25 | 21.65 | 978,638 | -0.08(-0.39%) |
May 08, 2020 | 21.82 | 21.87 | 21.43 | 21.73 | 1,000,356 | +0.35(+1.61%) |
May 07, 2020 | 21.33 | 21.65 | 21.25 | 21.38 | 1,070,405 | +0.35(+1.68%) |
May 06, 2020 | 21.29 | 21.44 | 20.88 | 21.03 | 1,104,283 | -0.19(-0.91%) |
May 05, 2020 | 21.38 | 21.57 | 21.21 | 21.22 | 1,296,811 | +0.32(+1.53%) |
May 04, 2020 | 20.99 | 21.17 | 20.64 | 20.90 | 1,386,610 | -0.40(-1.86%) |
May 01, 2020 | 21.49 | 21.94 | 20.90 | 21.30 | 1,743,676 | -0.80(-3.62%) |
Apr 30, 2020 | 22.29 | 22.31 | 21.65 | 22.10 | 1,626,285 | -0.61(-2.71%) |
Apr 29, 2020 | 23.09 | 23.22 | 22.59 | 22.71 | 1,561,218 | +0.38(+1.70%) |
Apr 28, 2020 | 22.50 | 22.91 | 22.00 | 22.34 | 1,172,180 | +0.52(+2.38%) |
Apr 27, 2020 | 21.47 | 22.05 | 21.33 | 21.82 | 1,061,385 | +0.67(+3.17%) |
Apr 24, 2020 | 20.79 | 21.36 | 20.68 | 21.15 | 695,733 | +0.37(+1.78%) |
Apr 23, 2020 | 20.95 | 21.44 | 20.73 | 20.78 | 869,901 | -0.16(-0.76%) |
Apr 22, 2020 | 21.20 | 21.37 | 20.56 | 20.94 | 1,034,787 | +0.23(+1.09%) |
Apr 21, 2020 | 20.59 | 21.08 | 20.36 | 20.71 | 1,227,405 | -0.49(-2.29%) |
Apr 20, 2020 | 21.51 | 21.78 | 21.09 | 21.20 | 1,671,342 | -0.66(-3.03%) |
Apr 17, 2020 | 22.07 | 22.44 | 21.68 | 21.86 | 1,470,812 | +0.44(+2.03%) |
Apr 16, 2020 | 21.79 | 21.98 | 21.25 | 21.42 | 1,312,824 | -0.37(-1.69%) |
Apr 15, 2020 | 21.82 | 22.55 | 21.46 | 21.79 | 1,419,317 | -0.84(-3.70%) |
Apr 14, 2020 | 22.54 | 23.04 | 22.39 | 22.63 | 1,621,586 | +0.70(+3.21%) |
Apr 13, 2020 | 22.63 | 22.71 | 21.74 | 21.92 | 2,229,848 | -0.92(-4.04%) |
Apr 09, 2020 | 21.26 | 22.94 | 21.10 | 22.85 | 1,918,844 | +2.09(+10.05%) |
Apr 08, 2020 | 20.55 | 21.04 | 20.10 | 20.76 | 2,921,140 | +0.59(+2.91%) |
Apr 07, 2020 | 20.54 | 21.15 | 20.02 | 20.17 | 1,793,122 | +0.24(+1.22%) |
Apr 06, 2020 | 18.78 | 20.06 | 18.58 | 19.93 | 2,313,525 | +1.96(+10.91%) |
Apr 03, 2020 | 18.28 | 18.64 | 17.52 | 17.97 | 1,530,470 | -0.49(-2.68%) |
Apr 02, 2020 | 17.77 | 18.87 | 17.59 | 18.46 | 1,902,665 | +0.33(+1.80%) |
Apr 01, 2020 | 17.87 | 18.22 | 17.30 | 18.14 | 2,141,907 | -0.74(-3.91%) |
Mar 31, 2020 | 18.88 | 19.08 | 17.71 | 18.87 | 2,957,306 | -0.27(-1.40%) |
Mar 30, 2020 | 19.18 | 19.28 | 18.08 | 19.14 | 1,916,037 | +0.25(+1.33%) |
Mar 27, 2020 | 17.61 | 19.33 | 17.36 | 18.89 | 2,116,905 | +0.58(+3.19%) |
Mar 26, 2020 | 17.41 | 18.54 | 16.98 | 18.31 | 3,103,776 | +1.04(+6.04%) |
Mar 25, 2020 | 16.78 | 17.63 | 16.31 | 17.27 | 4,177,691 | +0.55(+3.29%) |
Mar 24, 2020 | 16.01 | 16.87 | 15.84 | 16.72 | 3,225,598 | +1.45(+9.50%) |
Mar 23, 2020 | 17.17 | 17.26 | 14.62 | 15.26 | 3,751,983 | -2.74(-15.23%) |
Mar 20, 2020 | 18.34 | 18.47 | 17.02 | 18.01 | 6,422,086 | -0.09(-0.51%) |
Mar 19, 2020 | 16.25 | 18.39 | 15.84 | 18.10 | 2,502,231 | +1.24(+7.37%) |
Mar 18, 2020 | 16.11 | 17.38 | 15.36 | 16.86 | 2,990,586 | -0.23(-1.37%) |
Mar 17, 2020 | 16.82 | 17.55 | 15.43 | 17.09 | 3,033,392 | +1.15(+7.22%) |
Mar 16, 2020 | 17.43 | 18.17 | 15.84 | 15.94 | 2,812,560 | -4.23(-20.96%) |
Mar 13, 2020 | 18.58 | 20.17 | 17.18 | 20.17 | 2,829,777 | +2.78(+15.96%) |
Mar 12, 2020 | 18.81 | 18.81 | 16.12 | 17.39 | 3,194,656 | -3.01(-14.75%) |
Mar 11, 2020 | 21.54 | 21.56 | 20.17 | 20.40 | 2,102,308 | -1.75(-7.90%) |
Mar 10, 2020 | 21.84 | 22.17 | 20.57 | 22.15 | 1,613,528 | +0.79(+3.71%) |
Mar 09, 2020 | 22.59 | 22.78 | 21.33 | 21.36 | 2,093,527 | -2.68(-11.13%) |
Mar 06, 2020 | 23.62 | 24.29 | 23.26 | 24.03 | 1,707,030 | -0.20(-0.83%) |
Mar 05, 2020 | 24.32 | 24.60 | 23.85 | 24.23 | 1,384,580 | -0.52(-2.09%) |
Mar 04, 2020 | 24.37 | 24.89 | 24.29 | 24.75 | 1,514,801 | +0.73(+3.05%) |
Mar 03, 2020 | 24.06 | 24.81 | 23.73 | 24.02 | 1,487,521 | +0.01(+0.03%) |