Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.56 | 33.52 | 32.53 | 33.00 | 1,967,040 | +0.48(+1.47%) |
Mar 30, 2021 | 32.74 | 32.79 | 32.41 | 32.52 | 914,556 | -0.25(-0.76%) |
Mar 29, 2021 | 32.71 | 33.01 | 32.53 | 32.77 | 1,421,394 | -0.01(-0.03%) |
Mar 26, 2021 | 32.55 | 32.88 | 32.25 | 32.78 | 1,222,647 | +0.27(+0.83%) |
Mar 25, 2021 | 32.41 | 32.65 | 31.94 | 32.51 | 1,342,641 | +0.10(+0.30%) |
Mar 24, 2021 | 32.35 | 32.65 | 32.09 | 32.41 | 1,279,471 | -0.14(-0.44%) |
Mar 23, 2021 | 32.90 | 33.22 | 32.50 | 32.56 | 1,564,237 | -0.39(-1.19%) |
Mar 22, 2021 | 32.58 | 33.06 | 32.16 | 32.95 | 2,222,153 | +0.57(+1.75%) |
Mar 19, 2021 | 31.68 | 32.61 | 31.02 | 32.39 | 7,770,619 | +0.74(+2.33%) |
Mar 18, 2021 | 31.19 | 31.98 | 30.87 | 31.65 | 1,515,094 | +0.33(+1.04%) |
Mar 17, 2021 | 31.53 | 31.72 | 31.24 | 31.32 | 1,344,489 | -0.30(-0.94%) |
Mar 16, 2021 | 32.03 | 32.26 | 31.48 | 31.62 | 1,230,613 | -0.61(-1.90%) |
Mar 15, 2021 | 31.67 | 32.40 | 31.23 | 32.23 | 1,259,062 | +0.56(+1.76%) |
Mar 12, 2021 | 31.83 | 32.05 | 31.28 | 31.68 | 1,118,552 | -0.20(-0.63%) |
Mar 11, 2021 | 32.21 | 32.46 | 31.85 | 31.88 | 1,041,363 | -0.02(-0.06%) |
Mar 10, 2021 | 31.68 | 32.18 | 31.62 | 31.90 | 955,183 | +0.34(+1.06%) |
Mar 09, 2021 | 31.60 | 32.20 | 31.40 | 31.56 | 1,455,641 | +0.41(+1.32%) |
Mar 08, 2021 | 31.66 | 31.90 | 31.13 | 31.15 | 1,143,244 | -0.43(-1.37%) |
Mar 05, 2021 | 30.83 | 31.68 | 30.14 | 31.58 | 1,219,622 | +1.00(+3.26%) |
Mar 04, 2021 | 31.11 | 31.43 | 30.28 | 30.58 | 1,224,682 | -0.54(-1.73%) |
Mar 03, 2021 | 32.12 | 32.12 | 31.11 | 31.12 | 1,399,745 | -1.00(-3.10%) |
Mar 02, 2021 | 32.68 | 32.75 | 32.04 | 32.12 | 1,191,590 | -0.55(-1.67%) |
Mar 01, 2021 | 31.89 | 33.01 | 31.89 | 32.66 | 1,429,582 | +0.86(+2.71%) |
Feb 26, 2021 | 32.64 | 32.77 | 31.76 | 31.80 | 2,130,297 | -0.80(-2.44%) |
Feb 25, 2021 | 33.84 | 34.27 | 32.46 | 32.60 | 1,536,345 | -1.40(-4.12%) |
Feb 24, 2021 | 33.88 | 34.41 | 33.37 | 34.00 | 1,412,152 | +0.07(+0.20%) |
Feb 23, 2021 | 33.56 | 34.07 | 33.17 | 33.93 | 1,273,431 | +0.30(+0.88%) |
Feb 22, 2021 | 34.23 | 34.28 | 33.57 | 33.63 | 1,812,195 | -0.70(-2.04%) |
Feb 19, 2021 | 35.17 | 35.17 | 34.28 | 34.33 | 1,875,796 | -0.72(-2.05%) |
Feb 18, 2021 | 34.90 | 35.40 | 34.82 | 35.05 | 1,034,491 | -0.04(-0.11%) |
Feb 17, 2021 | 35.15 | 35.24 | 34.57 | 35.09 | 1,068,709 | -0.23(-0.65%) |
Feb 16, 2021 | 36.03 | 36.07 | 35.31 | 35.32 | 1,443,738 | -0.72(-2.00%) |
Feb 12, 2021 | 35.84 | 36.11 | 35.63 | 36.04 | 948,537 | -0.06(-0.16%) |
Feb 11, 2021 | 36.49 | 36.74 | 35.90 | 36.10 | 1,333,468 | -0.27(-0.74%) |
Feb 10, 2021 | 36.53 | 36.66 | 36.03 | 36.37 | 1,412,377 | +0.01(+0.03%) |
Feb 09, 2021 | 35.87 | 36.41 | 35.60 | 36.36 | 1,337,623 | +0.74(+2.07%) |
Feb 08, 2021 | 36.14 | 36.31 | 35.32 | 35.62 | 1,369,271 | -0.31(-0.85%) |
Feb 05, 2021 | 35.84 | 35.97 | 35.57 | 35.92 | 1,930,531 | +0.35(+1.00%) |
Feb 04, 2021 | 35.08 | 35.67 | 35.00 | 35.57 | 1,408,815 | +0.55(+1.56%) |
Feb 03, 2021 | 35.39 | 35.85 | 34.61 | 35.02 | 1,559,876 | -0.37(-1.05%) |
Feb 02, 2021 | 34.85 | 35.73 | 34.75 | 35.40 | 1,533,303 | +0.75(+2.15%) |
Feb 01, 2021 | 35.00 | 35.16 | 34.34 | 34.65 | 2,305,758 | +0.19(+0.56%) |
Jan 29, 2021 | 34.33 | 34.93 | 34.19 | 34.46 | 2,827,593 | +0.04(+0.11%) |
Jan 28, 2021 | 33.77 | 34.82 | 33.15 | 34.42 | 1,985,170 | +0.99(+2.95%) |
Jan 27, 2021 | 34.83 | 35.10 | 32.61 | 33.44 | 3,823,139 | -2.00(-5.64%) |
Jan 26, 2021 | 35.63 | 35.74 | 34.14 | 35.44 | 2,218,678 | -0.11(-0.30%) |
Jan 25, 2021 | 35.34 | 35.58 | 34.80 | 35.54 | 1,541,610 | +0.12(+0.35%) |
Jan 22, 2021 | 35.60 | 35.67 | 34.69 | 35.42 | 1,678,305 | -0.17(-0.48%) |
Jan 21, 2021 | 35.98 | 36.22 | 35.45 | 35.59 | 1,213,989 | -0.54(-1.48%) |
Jan 20, 2021 | 35.40 | 36.32 | 35.03 | 36.12 | 1,353,907 | +0.86(+2.44%) |
Jan 19, 2021 | 35.85 | 36.02 | 34.89 | 35.26 | 1,747,213 | -0.36(-1.02%) |
Jan 15, 2021 | 35.85 | 36.35 | 35.42 | 35.63 | 2,250,597 | -0.22(-0.61%) |
Jan 14, 2021 | 38.07 | 38.07 | 35.76 | 35.85 | 1,820,043 | -2.29(-6.00%) |
Jan 13, 2021 | 40.02 | 40.02 | 38.09 | 38.13 | 1,283,858 | -1.58(-3.98%) |
Jan 12, 2021 | 39.22 | 39.95 | 39.13 | 39.71 | 1,025,895 | +0.57(+1.47%) |
Jan 11, 2021 | 38.75 | 39.44 | 38.75 | 39.14 | 833,091 | +0.11(+0.27%) |
Jan 08, 2021 | 38.53 | 39.09 | 38.41 | 39.03 | 1,233,328 | +0.60(+1.57%) |
Jan 07, 2021 | 37.93 | 38.52 | 37.69 | 38.43 | 1,294,136 | +0.63(+1.67%) |
Jan 06, 2021 | 36.91 | 38.11 | 36.61 | 37.80 | 1,440,936 | +0.61(+1.65%) |
Jan 05, 2021 | 36.42 | 37.25 | 36.37 | 37.19 | 1,413,472 | +0.60(+1.65%) |
Jan 04, 2021 | 37.61 | 38.25 | 36.37 | 36.58 | 1,702,263 | -0.79(-2.12%) |
Dec 31, 2020 | 37.38 | 37.38 | 37.38 | 1,107,880 | +0.78(+2.14%) | |
Dec 30, 2020 | 36.25 | 36.95 | 36.23 | 36.59 | 1,107,880 | +0.12(+0.34%) |
Dec 29, 2020 | 37.36 | 37.44 | 36.30 | 36.47 | 1,240,814 | -0.66(-1.78%) |
Dec 28, 2020 | 38.50 | 38.51 | 36.87 | 37.13 | 1,374,824 | -1.19(-3.10%) |
Dec 24, 2020 | 38.28 | 38.66 | 38.11 | 38.31 | 430,656 | +0.20(+0.53%) |
Dec 23, 2020 | 39.19 | 39.43 | 38.09 | 38.11 | 975,095 | -0.97(-2.47%) |
Dec 22, 2020 | 38.13 | 39.17 | 38.05 | 39.08 | 1,192,672 | +1.03(+2.72%) |
Dec 21, 2020 | 38.28 | 38.50 | 37.13 | 38.05 | 1,733,417 | -0.79(-2.04%) |
Dec 18, 2020 | 38.44 | 39.15 | 38.25 | 38.84 | 4,467,118 | +0.37(+0.97%) |
Dec 17, 2020 | 37.59 | 38.52 | 37.43 | 38.47 | 1,555,851 | +0.97(+2.58%) |
Dec 16, 2020 | 37.42 | 38.16 | 37.37 | 37.50 | 1,557,158 | +0.26(+0.69%) |
Dec 15, 2020 | 37.06 | 37.68 | 36.55 | 37.24 | 1,612,955 | +0.45(+1.22%) |
Dec 14, 2020 | 35.08 | 36.94 | 34.94 | 36.79 | 2,279,626 | +1.71(+4.88%) |
Dec 11, 2020 | 34.69 | 35.54 | 34.43 | 35.08 | 1,784,192 | +0.55(+1.60%) |
Dec 10, 2020 | 34.76 | 34.98 | 34.33 | 34.53 | 1,495,115 | -0.27(-0.77%) |
Dec 09, 2020 | 36.20 | 36.37 | 34.76 | 34.80 | 1,697,956 | -1.24(-3.43%) |
Dec 08, 2020 | 35.59 | 36.14 | 35.33 | 36.03 | 1,920,950 | +0.31(+0.87%) |
Dec 07, 2020 | 35.43 | 35.98 | 35.27 | 35.72 | 1,059,485 | +0.29(+0.83%) |
Dec 04, 2020 | 35.17 | 35.80 | 35.17 | 35.43 | 1,150,699 | +0.26(+0.73%) |
Dec 03, 2020 | 35.07 | 35.73 | 35.07 | 35.17 | 1,507,748 | -0.01(-0.02%) |
Dec 02, 2020 | 36.70 | 36.70 | 35.17 | 35.18 | 1,494,704 | -1.52(-4.14%) |
Dec 01, 2020 | 36.32 | 37.10 | 36.27 | 36.70 | 2,024,311 | +0.23(+0.63%) |
Nov 30, 2020 | 36.46 | 36.65 | 35.94 | 36.47 | 5,708,418 | +0.10(+0.26%) |
Nov 27, 2020 | 35.79 | 36.39 | 35.49 | 36.37 | 771,261 | +0.70(+1.95%) |
Nov 25, 2020 | 36.05 | 36.36 | 35.54 | 35.68 | 1,763,913 | -0.38(-1.04%) |
Nov 24, 2020 | 36.48 | 36.51 | 35.96 | 36.05 | 2,458,391 | -0.35(-0.96%) |
Nov 23, 2020 | 36.96 | 37.09 | 36.18 | 36.40 | 1,559,136 | -0.34(-0.94%) |
Nov 20, 2020 | 37.57 | 37.58 | 36.67 | 36.75 | 1,414,894 | -0.69(-1.84%) |
Nov 19, 2020 | 37.00 | 37.60 | 36.56 | 37.44 | 1,514,758 | +0.68(+1.84%) |
Nov 18, 2020 | 37.01 | 37.41 | 36.68 | 36.76 | 1,299,291 | -0.23(-0.62%) |
Nov 17, 2020 | 37.47 | 37.98 | 36.79 | 36.99 | 1,209,652 | -0.59(-1.58%) |
Nov 16, 2020 | 37.39 | 37.73 | 36.26 | 37.58 | 1,333,895 | +0.06(+0.17%) |
Nov 13, 2020 | 37.50 | 37.85 | 37.09 | 37.52 | 916,451 | +0.19(+0.50%) |
Nov 12, 2020 | 37.96 | 38.23 | 37.17 | 37.34 | 844,372 | -0.54(-1.43%) |
Nov 11, 2020 | 36.42 | 38.03 | 36.28 | 37.88 | 1,597,119 | +1.65(+4.54%) |
Nov 10, 2020 | 36.33 | 36.91 | 35.84 | 36.23 | 1,936,451 | -0.08(-0.23%) |
Nov 09, 2020 | 40.91 | 41.14 | 36.32 | 36.32 | 2,659,621 | -3.83(-9.55%) |
Nov 06, 2020 | 40.28 | 40.61 | 39.98 | 40.15 | 985,108 | -0.08(-0.21%) |
Nov 05, 2020 | 39.43 | 40.58 | 39.41 | 40.23 | 1,746,899 | +1.25(+3.20%) |
Nov 04, 2020 | 37.94 | 39.32 | 37.73 | 38.99 | 1,670,003 | +1.21(+3.21%) |
Nov 03, 2020 | 37.29 | 37.85 | 37.19 | 37.77 | 2,057,916 | +0.81(+2.18%) |
Nov 02, 2020 | 36.98 | 37.47 | 36.79 | 36.96 | 2,254,950 | +0.19(+0.52%) |
Oct 30, 2020 | 37.43 | 37.59 | 36.43 | 36.77 | 2,533,406 | -0.86(-2.28%) |
Oct 29, 2020 | 39.23 | 39.23 | 37.63 | 37.63 | 3,513,278 | -1.37(-3.52%) |
Oct 28, 2020 | 37.07 | 39.68 | 36.35 | 39.00 | 3,834,351 | +1.32(+3.49%) |
Oct 27, 2020 | 37.92 | 38.04 | 37.47 | 37.69 | 1,537,761 | -0.13(-0.35%) |
Oct 26, 2020 | 38.08 | 38.08 | 37.52 | 37.82 | 1,760,923 | -0.45(-1.16%) |
Oct 23, 2020 | 37.82 | 38.48 | 37.64 | 38.27 | 1,193,237 | +0.48(+1.26%) |
Oct 22, 2020 | 37.74 | 37.96 | 37.38 | 37.79 | 1,382,124 | +0.15(+0.41%) |
Oct 21, 2020 | 38.08 | 38.20 | 37.58 | 37.64 | 1,029,493 | -0.34(-0.90%) |
Oct 20, 2020 | 37.78 | 38.45 | 37.76 | 37.98 | 1,227,859 | +0.34(+0.89%) |
Oct 19, 2020 | 37.95 | 38.37 | 37.33 | 37.64 | 1,799,758 | -0.35(-0.92%) |
Oct 16, 2020 | 37.96 | 38.60 | 37.85 | 37.99 | 1,573,153 | +0.19(+0.50%) |
Oct 15, 2020 | 37.15 | 38.10 | 36.92 | 37.80 | 2,593,381 | +0.43(+1.16%) |
Oct 14, 2020 | 37.29 | 37.61 | 37.07 | 37.37 | 840,831 | +0.03(+0.09%) |
Oct 13, 2020 | 37.06 | 37.47 | 36.94 | 37.34 | 970,297 | +0.20(+0.55%) |
Oct 12, 2020 | 36.67 | 37.17 | 36.56 | 37.14 | 1,314,030 | +0.60(+1.65%) |
Oct 09, 2020 | 36.46 | 36.57 | 36.03 | 36.53 | 942,319 | +0.29(+0.79%) |
Oct 08, 2020 | 36.38 | 36.44 | 35.95 | 36.25 | 769,207 | -0.06(-0.16%) |
Oct 07, 2020 | 35.87 | 36.46 | 35.80 | 36.30 | 1,674,166 | +0.71(+1.98%) |
Oct 06, 2020 | 35.38 | 36.21 | 34.97 | 35.60 | 1,766,456 | +0.20(+0.57%) |
Oct 05, 2020 | 34.69 | 35.46 | 34.67 | 35.39 | 2,495,836 | +0.77(+2.22%) |
Oct 02, 2020 | 33.95 | 34.99 | 33.89 | 34.62 | 1,062,036 | +0.42(+1.23%) |
Oct 01, 2020 | 34.73 | 34.80 | 34.02 | 34.21 | 1,429,841 | -0.24(-0.70%) |
Sep 30, 2020 | 34.80 | 34.89 | 34.24 | 34.45 | 2,177,458 | -0.20(-0.57%) |
Sep 29, 2020 | 34.74 | 34.96 | 34.63 | 34.64 | 1,029,756 | -0.10(-0.29%) |
Sep 28, 2020 | 34.43 | 35.07 | 34.43 | 34.75 | 1,128,229 | +0.64(+1.88%) |
Sep 25, 2020 | 33.46 | 34.22 | 33.46 | 34.10 | 1,335,922 | +0.45(+1.32%) |
Sep 24, 2020 | 33.43 | 33.88 | 33.14 | 33.66 | 939,270 | +0.41(+1.24%) |
Sep 23, 2020 | 33.60 | 33.96 | 33.13 | 33.25 | 1,345,507 | -0.38(-1.13%) |
Sep 22, 2020 | 33.26 | 33.73 | 33.19 | 33.63 | 1,188,675 | +0.36(+1.07%) |
Sep 21, 2020 | 33.22 | 33.38 | 32.79 | 33.27 | 1,736,343 | -0.05(-0.15%) |
Sep 18, 2020 | 34.01 | 34.54 | 33.25 | 33.32 | 4,528,008 | -0.76(-2.24%) |
Sep 17, 2020 | 33.80 | 34.22 | 33.50 | 34.08 | 1,576,507 | +0.01(+0.04%) |
Sep 16, 2020 | 34.87 | 35.00 | 33.98 | 34.07 | 1,458,313 | -0.75(-2.15%) |
Sep 15, 2020 | 34.55 | 35.13 | 34.54 | 34.82 | 1,711,295 | +0.31(+0.90%) |
Sep 14, 2020 | 34.57 | 34.83 | 34.34 | 34.51 | 1,750,045 | +0.11(+0.31%) |
Sep 11, 2020 | 34.64 | 34.77 | 34.21 | 34.40 | 1,468,853 | +0.02(+0.06%) |
Sep 10, 2020 | 35.34 | 35.53 | 34.36 | 34.38 | 1,985,442 | -0.90(-2.56%) |
Sep 09, 2020 | 34.61 | 35.39 | 34.61 | 35.29 | 2,161,735 | +1.06(+3.08%) |
Sep 08, 2020 | 34.55 | 34.65 | 34.06 | 34.23 | 2,729,487 | -0.47(-1.36%) |
Sep 04, 2020 | 34.66 | 35.00 | 34.20 | 34.70 | 1,791,192 | +0.04(+0.11%) |
Sep 03, 2020 | 36.03 | 36.03 | 34.43 | 34.66 | 1,492,073 | -1.56(-4.30%) |
Sep 02, 2020 | 35.57 | 36.34 | 35.33 | 36.22 | 1,641,581 | +0.80(+2.26%) |
Sep 01, 2020 | 35.06 | 35.61 | 34.93 | 35.42 | 1,801,402 | +0.37(+1.05%) |
Aug 31, 2020 | 35.04 | 35.24 | 34.93 | 35.05 | 1,923,693 | +0.08(+0.22%) |
Aug 28, 2020 | 35.09 | 35.27 | 34.88 | 34.97 | 1,273,310 | -0.10(-0.29%) |
Aug 27, 2020 | 35.69 | 35.92 | 35.08 | 35.08 | 1,085,141 | -0.46(-1.31%) |
Aug 26, 2020 | 34.78 | 35.69 | 34.64 | 35.54 | 957,201 | +0.75(+2.16%) |
Aug 25, 2020 | 35.22 | 35.22 | 34.67 | 34.79 | 1,066,861 | -0.36(-1.01%) |
Aug 24, 2020 | 35.08 | 35.25 | 34.87 | 35.15 | 818,082 | +0.22(+0.64%) |
Aug 21, 2020 | 34.89 | 35.05 | 34.70 | 34.92 | 1,397,117 | +0.06(+0.18%) |
Aug 20, 2020 | 34.48 | 34.94 | 34.41 | 34.86 | 918,062 | +0.31(+0.88%) |
Aug 19, 2020 | 34.81 | 34.88 | 34.41 | 34.55 | 769,929 | -0.10(-0.29%) |
Aug 18, 2020 | 34.85 | 34.97 | 34.56 | 34.66 | 1,213,821 | -0.22(-0.64%) |
Aug 17, 2020 | 34.87 | 35.24 | 34.79 | 34.88 | 1,322,457 | +0.09(+0.26%) |
Aug 14, 2020 | 34.95 | 35.01 | 34.62 | 34.79 | 834,086 | -0.17(-0.49%) |
Aug 13, 2020 | 34.62 | 35.23 | 34.35 | 34.96 | 954,844 | +0.29(+0.84%) |
Aug 12, 2020 | 34.53 | 34.90 | 34.50 | 34.67 | 1,345,537 | +0.18(+0.53%) |
Aug 11, 2020 | 34.80 | 35.04 | 34.40 | 34.48 | 1,876,461 | -0.34(-0.97%) |
Aug 10, 2020 | 34.73 | 35.03 | 34.29 | 34.82 | 1,276,614 | -0.05(-0.15%) |
Aug 07, 2020 | 34.12 | 34.87 | 34.04 | 34.87 | 1,651,024 | +0.83(+2.45%) |
Aug 06, 2020 | 34.16 | 34.21 | 33.78 | 34.04 | 1,795,239 | -0.17(-0.50%) |
Aug 05, 2020 | 34.16 | 34.48 | 33.89 | 34.21 | 1,261,789 | +0.25(+0.75%) |
Aug 04, 2020 | 33.49 | 34.05 | 33.48 | 33.96 | 1,400,501 | +0.36(+1.06%) |
Aug 03, 2020 | 33.51 | 34.07 | 33.46 | 33.60 | 1,823,318 | +0.34(+1.03%) |
Jul 31, 2020 | 32.77 | 33.29 | 32.66 | 33.26 | 1,843,970 | +0.49(+1.49%) |
Jul 30, 2020 | 32.43 | 32.81 | 32.10 | 32.77 | 1,302,095 | +0.24(+0.74%) |
Jul 29, 2020 | 31.15 | 32.95 | 31.15 | 32.53 | 2,728,009 | +1.52(+4.91%) |
Jul 28, 2020 | 31.15 | 31.30 | 30.99 | 31.01 | 1,368,873 | -0.27(-0.87%) |
Jul 27, 2020 | 31.20 | 31.38 | 31.08 | 31.28 | 1,448,671 | +0.38(+1.23%) |
Jul 24, 2020 | 30.94 | 31.07 | 30.77 | 30.90 | 1,307,668 | -0.05(-0.16%) |
Jul 23, 2020 | 30.96 | 31.45 | 30.88 | 30.95 | 1,060,717 | +0.06(+0.18%) |
Jul 22, 2020 | 30.42 | 30.99 | 30.26 | 30.89 | 1,057,706 | +0.70(+2.31%) |
Jul 21, 2020 | 30.43 | 30.54 | 30.07 | 30.19 | 1,752,666 | -0.13(-0.44%) |
Jul 20, 2020 | 30.23 | 30.68 | 30.17 | 30.33 | 1,146,231 | +0.00(+0.00%) |
Jul 17, 2020 | 30.01 | 30.44 | 29.95 | 30.33 | 2,141,425 | +0.50(+1.66%) |
Jul 16, 2020 | 29.93 | 30.03 | 29.67 | 29.83 | 912,631 | -0.07(-0.23%) |
Jul 15, 2020 | 29.04 | 30.01 | 28.94 | 29.90 | 1,800,566 | +1.12(+3.88%) |
Jul 14, 2020 | 28.21 | 28.80 | 28.07 | 28.78 | 1,569,348 | +0.56(+2.00%) |
Jul 13, 2020 | 28.54 | 28.94 | 28.17 | 28.22 | 1,270,091 | -0.28(-0.98%) |
Jul 10, 2020 | 29.06 | 29.08 | 28.49 | 28.50 | 1,675,706 | -0.56(-1.94%) |
Jul 09, 2020 | 28.54 | 29.46 | 28.54 | 29.06 | 1,981,691 | +0.53(+1.85%) |
Jul 08, 2020 | 28.82 | 28.97 | 28.47 | 28.54 | 2,111,328 | -0.42(-1.45%) |
Jul 07, 2020 | 27.93 | 29.43 | 27.43 | 28.96 | 3,650,936 | +1.82(+6.71%) |
Jul 06, 2020 | 27.57 | 27.74 | 27.05 | 27.13 | 1,725,682 | -0.20(-0.72%) |
Jul 02, 2020 | 27.30 | 27.52 | 27.15 | 27.33 | 971,455 | +0.18(+0.68%) |
Jul 01, 2020 | 27.04 | 27.36 | 26.92 | 27.15 | 1,656,924 | +0.24(+0.90%) |
Jun 30, 2020 | 26.51 | 26.99 | 26.44 | 26.91 | 1,955,733 | +0.48(+1.83%) |
Jun 29, 2020 | 26.57 | 26.65 | 26.25 | 26.42 | 1,137,477 | +0.22(+0.82%) |
Jun 26, 2020 | 26.59 | 26.80 | 26.18 | 26.21 | 3,327,464 | -0.29(-1.10%) |
Jun 25, 2020 | 26.10 | 26.54 | 25.79 | 26.50 | 1,631,590 | +0.41(+1.58%) |
Jun 24, 2020 | 26.34 | 26.52 | 26.00 | 26.09 | 1,165,953 | -0.37(-1.42%) |
Jun 23, 2020 | 26.88 | 26.88 | 26.41 | 26.46 | 801,134 | -0.15(-0.55%) |
Jun 22, 2020 | 26.56 | 26.66 | 26.37 | 26.61 | 922,276 | +0.04(+0.17%) |
Jun 19, 2020 | 27.23 | 27.34 | 26.40 | 26.56 | 1,890,762 | -0.32(-1.20%) |
Jun 18, 2020 | 26.84 | 27.04 | 26.68 | 26.89 | 811,241 | +0.00(+0.00%) |
Jun 17, 2020 | 26.93 | 27.19 | 26.78 | 26.89 | 967,777 | -0.01(-0.02%) |
Jun 16, 2020 | 27.15 | 27.32 | 26.69 | 26.89 | 1,382,651 | +0.27(+1.00%) |
Jun 15, 2020 | 25.90 | 26.75 | 25.73 | 26.63 | 1,080,080 | +0.34(+1.30%) |
Jun 12, 2020 | 27.12 | 27.13 | 25.92 | 26.28 | 1,215,816 | -0.39(-1.48%) |
Jun 11, 2020 | 27.13 | 27.53 | 26.58 | 26.68 | 1,601,312 | -0.92(-3.33%) |
Jun 10, 2020 | 27.73 | 28.01 | 27.32 | 27.60 | 1,493,040 | -0.01(-0.05%) |
Jun 09, 2020 | 28.05 | 28.25 | 27.45 | 27.61 | 1,634,528 | -0.68(-2.40%) |
Jun 08, 2020 | 27.33 | 28.30 | 27.28 | 28.29 | 1,974,655 | +0.72(+2.62%) |
Jun 05, 2020 | 27.79 | 27.86 | 26.89 | 27.57 | 3,846,435 | -0.06(-0.21%) |
Jun 04, 2020 | 28.10 | 29.80 | 26.51 | 27.62 | 8,489,839 | -0.69(-2.44%) |
Jun 03, 2020 | 27.40 | 28.44 | 27.08 | 28.31 | 2,822,077 | +1.09(+3.99%) |
Jun 02, 2020 | 26.94 | 27.27 | 26.59 | 27.23 | 2,675,196 | +0.43(+1.61%) |
Jun 01, 2020 | 26.62 | 27.09 | 26.54 | 26.80 | 2,508,202 | +0.27(+1.00%) |
May 29, 2020 | 25.39 | 26.59 | 25.29 | 26.53 | 5,593,670 | +1.09(+4.29%) |
May 28, 2020 | 25.39 | 25.74 | 25.36 | 25.44 | 2,636,669 | +0.23(+0.91%) |
May 27, 2020 | 24.79 | 25.22 | 24.46 | 25.21 | 1,990,651 | +0.46(+1.87%) |
May 26, 2020 | 24.84 | 25.01 | 24.61 | 24.75 | 2,059,396 | +0.16(+0.67%) |
May 22, 2020 | 24.51 | 24.66 | 24.30 | 24.58 | 1,651,758 | +0.06(+0.23%) |
May 21, 2020 | 24.73 | 24.88 | 24.49 | 24.53 | 1,547,844 | -0.30(-1.23%) |
May 20, 2020 | 25.37 | 25.37 | 24.54 | 24.83 | 2,327,998 | -0.05(-0.20%) |
May 19, 2020 | 24.93 | 25.36 | 24.79 | 24.88 | 3,198,536 | -0.13(-0.53%) |
May 18, 2020 | 25.95 | 26.02 | 24.91 | 25.01 | 5,497,439 | -0.37(-1.48%) |
May 15, 2020 | 25.45 | 25.90 | 25.20 | 25.39 | 10,924,703 | -0.16(-0.65%) |
May 14, 2020 | 25.20 | 25.55 | 24.60 | 25.55 | 5,317,782 | +0.14(+0.55%) |
May 13, 2020 | 26.07 | 26.39 | 25.24 | 25.41 | 4,140,863 | -0.71(-2.72%) |
May 12, 2020 | 26.99 | 27.10 | 26.06 | 26.12 | 3,211,006 | -0.82(-3.04%) |
May 11, 2020 | 26.89 | 27.17 | 26.71 | 26.94 | 2,020,908 | +0.10(+0.38%) |
May 08, 2020 | 26.66 | 26.96 | 26.54 | 26.84 | 1,650,340 | +0.42(+1.59%) |
May 07, 2020 | 26.50 | 26.60 | 26.17 | 26.42 | 1,848,135 | +0.23(+0.90%) |
May 06, 2020 | 26.34 | 26.55 | 26.15 | 26.19 | 1,291,845 | -0.06(-0.24%) |
May 05, 2020 | 25.97 | 26.50 | 25.94 | 26.25 | 2,174,497 | +0.48(+1.87%) |
May 04, 2020 | 25.30 | 25.85 | 25.14 | 25.77 | 1,803,979 | +0.43(+1.70%) |
May 01, 2020 | 25.00 | 25.43 | 24.81 | 25.34 | 1,693,449 | +0.00(+0.00%) |
Apr 30, 2020 | 25.11 | 25.39 | 24.54 | 25.34 | 2,815,979 | -0.07(-0.27%) |
Apr 29, 2020 | 25.90 | 25.94 | 24.73 | 25.41 | 3,045,362 | -0.36(-1.40%) |
Apr 28, 2020 | 25.01 | 25.90 | 24.99 | 25.77 | 3,533,513 | +0.75(+3.01%) |
Apr 27, 2020 | 24.34 | 25.13 | 24.28 | 25.02 | 2,283,662 | +0.86(+3.54%) |
Apr 24, 2020 | 23.97 | 24.26 | 23.70 | 24.16 | 2,838,516 | +0.37(+1.57%) |
Apr 23, 2020 | 23.84 | 24.03 | 23.65 | 23.79 | 1,496,351 | -0.10(-0.40%) |
Apr 22, 2020 | 23.70 | 24.05 | 23.34 | 23.88 | 1,440,833 | +0.41(+1.73%) |
Apr 21, 2020 | 23.95 | 23.95 | 23.24 | 23.48 | 1,470,705 | -0.58(-2.42%) |
Apr 20, 2020 | 24.67 | 24.67 | 24.02 | 24.06 | 1,920,626 | -0.62(-2.52%) |
Apr 17, 2020 | 24.73 | 25.05 | 24.44 | 24.68 | 1,747,119 | +0.39(+1.62%) |
Apr 16, 2020 | 23.42 | 24.32 | 23.42 | 24.29 | 1,961,621 | +0.94(+4.04%) |
Apr 15, 2020 | 23.60 | 23.89 | 23.26 | 23.34 | 995,019 | -0.46(-1.94%) |
Apr 14, 2020 | 23.15 | 23.93 | 22.91 | 23.81 | 1,802,760 | +1.08(+4.77%) |
Apr 13, 2020 | 22.64 | 23.03 | 21.88 | 22.72 | 1,268,763 | -0.10(-0.42%) |
Apr 09, 2020 | 22.77 | 23.09 | 22.66 | 22.82 | 2,486,661 | +0.07(+0.31%) |
Apr 08, 2020 | 22.86 | 23.02 | 22.35 | 22.75 | 1,234,588 | -0.02(-0.08%) |
Apr 07, 2020 | 23.72 | 23.91 | 22.74 | 22.77 | 1,728,167 | -0.80(-3.39%) |
Apr 06, 2020 | 23.36 | 23.72 | 22.71 | 23.57 | 2,799,160 | +0.73(+3.19%) |
Apr 03, 2020 | 22.38 | 23.27 | 22.38 | 22.84 | 2,255,090 | +0.23(+1.04%) |
Apr 02, 2020 | 21.74 | 22.66 | 21.55 | 22.60 | 3,069,168 | +0.33(+1.48%) |