Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.86 | 28.03 | 26.47 | 26.62 | 3,855,038 | -1.51(-5.37%) |
Mar 30, 2021 | 27.77 | 28.63 | 27.44 | 28.13 | 5,052,099 | +0.13(+0.46%) |
Mar 29, 2021 | 27.90 | 28.51 | 27.80 | 28.00 | 4,536,863 | +0.04(+0.14%) |
Mar 26, 2021 | 26.34 | 28.01 | 26.05 | 27.96 | 3,876,700 | +1.66(+6.31%) |
Mar 25, 2021 | 25.20 | 26.37 | 25.11 | 26.30 | 4,359,509 | +1.02(+4.03%) |
Mar 24, 2021 | 25.72 | 25.87 | 25.09 | 25.28 | 2,169,518 | -0.59(-2.28%) |
Mar 23, 2021 | 25.18 | 26.43 | 24.91 | 25.87 | 3,378,338 | +0.69(+2.74%) |
Mar 22, 2021 | 23.90 | 25.30 | 23.89 | 25.18 | 2,290,240 | +1.15(+4.79%) |
Mar 19, 2021 | 24.22 | 24.69 | 24.02 | 24.03 | 2,764,900 | -0.02(-0.08%) |
Mar 18, 2021 | 24.14 | 24.49 | 23.87 | 24.05 | 2,328,881 | -0.20(-0.82%) |
Mar 17, 2021 | 24.30 | 24.52 | 23.83 | 24.25 | 2,130,048 | -0.17(-0.70%) |
Mar 16, 2021 | 24.85 | 25.00 | 24.21 | 24.42 | 2,344,051 | -0.39(-1.57%) |
Mar 15, 2021 | 24.68 | 25.15 | 24.35 | 24.81 | 2,388,274 | +0.38(+1.56%) |
Mar 12, 2021 | 24.35 | 24.68 | 24.11 | 24.43 | 1,870,900 | +0.08(+0.33%) |
Mar 11, 2021 | 24.02 | 24.47 | 23.83 | 24.35 | 2,681,389 | +0.25(+1.04%) |
Mar 10, 2021 | 23.16 | 24.17 | 22.95 | 24.10 | 3,401,331 | +0.87(+3.75%) |
Mar 09, 2021 | 23.93 | 24.00 | 23.17 | 23.23 | 2,464,992 | -0.63(-2.64%) |
Mar 08, 2021 | 23.72 | 24.10 | 23.58 | 23.86 | 2,655,229 | +0.24(+1.02%) |
Mar 05, 2021 | 23.96 | 24.19 | 23.46 | 23.62 | 3,025,100 | -0.46(-1.91%) |
Mar 04, 2021 | 23.34 | 24.09 | 23.09 | 24.08 | 3,817,807 | +1.08(+4.70%) |
Mar 03, 2021 | 21.68 | 23.10 | 21.40 | 23.00 | 4,092,929 | +1.23(+5.65%) |
Mar 02, 2021 | 21.82 | 22.05 | 21.61 | 21.77 | 3,734,189 | -0.01(-0.05%) |
Mar 01, 2021 | 21.54 | 22.06 | 21.40 | 21.78 | 2,405,092 | +0.67(+3.17%) |
Feb 26, 2021 | 22.42 | 23.10 | 20.95 | 21.11 | 4,470,500 | +0.59(+2.88%) |
Feb 25, 2021 | 21.56 | 21.79 | 20.52 | 20.52 | 2,617,409 | -0.96(-4.47%) |
Feb 24, 2021 | 21.98 | 22.02 | 21.06 | 21.48 | 2,486,505 | -0.33(-1.51%) |
Feb 23, 2021 | 21.51 | 21.89 | 21.10 | 21.81 | 3,019,846 | +0.18(+0.86%) |
Feb 22, 2021 | 21.85 | 22.01 | 21.49 | 21.62 | 1,392,302 | -0.25(-1.17%) |
Feb 19, 2021 | 21.71 | 22.17 | 21.65 | 21.88 | 3,824,900 | +0.20(+0.90%) |
Feb 18, 2021 | 21.19 | 21.82 | 21.14 | 21.68 | 1,602,483 | -0.05(-0.25%) |
Feb 17, 2021 | 21.61 | 21.89 | 21.51 | 21.74 | 1,589,642 | -0.05(-0.23%) |
Feb 16, 2021 | 22.28 | 22.28 | 21.66 | 21.79 | 1,800,238 | -0.18(-0.82%) |
Feb 12, 2021 | 22.45 | 22.45 | 21.86 | 21.97 | 1,739,200 | -0.48(-2.14%) |
Feb 11, 2021 | 22.39 | 22.61 | 22.32 | 22.45 | 1,483,371 | -0.14(-0.62%) |
Feb 10, 2021 | 22.99 | 23.13 | 22.25 | 22.59 | 1,640,365 | -0.29(-1.27%) |
Feb 09, 2021 | 22.59 | 23.24 | 22.54 | 22.88 | 2,561,461 | +0.35(+1.55%) |
Feb 08, 2021 | 22.28 | 22.65 | 22.17 | 22.53 | 1,982,312 | +0.22(+0.99%) |
Feb 05, 2021 | 22.27 | 22.43 | 22.05 | 22.31 | 1,573,300 | +0.07(+0.31%) |
Feb 04, 2021 | 21.99 | 22.26 | 21.60 | 22.24 | 1,973,405 | +0.30(+1.37%) |
Feb 03, 2021 | 21.55 | 22.07 | 21.15 | 21.94 | 2,285,579 | +0.33(+1.53%) |
Feb 02, 2021 | 22.27 | 22.27 | 21.29 | 21.61 | 2,834,931 | -0.66(-2.94%) |
Feb 01, 2021 | 22.75 | 22.85 | 22.10 | 22.27 | 2,999,095 | -0.38(-1.70%) |
Jan 29, 2021 | 22.62 | 23.24 | 22.51 | 22.65 | 3,432,400 | +0.09(+0.40%) |
Jan 28, 2021 | 24.21 | 24.60 | 22.43 | 22.56 | 4,132,260 | -2.05(-8.33%) |
Jan 27, 2021 | 23.54 | 25.67 | 23.48 | 24.61 | 4,987,858 | +0.70(+2.93%) |
Jan 26, 2021 | 22.35 | 23.97 | 22.34 | 23.91 | 4,894,671 | +1.64(+7.36%) |
Jan 25, 2021 | 21.57 | 22.98 | 21.50 | 22.27 | 3,534,402 | +0.86(+4.02%) |
Jan 22, 2021 | 21.12 | 21.45 | 20.91 | 21.41 | 1,844,900 | +0.32(+1.52%) |
Jan 21, 2021 | 20.89 | 21.20 | 20.57 | 21.09 | 3,011,080 | +0.09(+0.40%) |
Jan 20, 2021 | 21.23 | 21.24 | 20.39 | 21.00 | 3,475,255 | -0.19(-0.87%) |
Jan 19, 2021 | 21.02 | 21.57 | 20.54 | 21.19 | 3,259,268 | +0.27(+1.29%) |
Jan 15, 2021 | 20.50 | 20.97 | 20.37 | 20.92 | 2,727,700 | +0.45(+2.20%) |
Jan 14, 2021 | 20.32 | 20.71 | 20.19 | 20.47 | 1,941,171 | +0.28(+1.39%) |
Jan 13, 2021 | 19.68 | 20.59 | 19.55 | 20.19 | 4,717,763 | +0.50(+2.54%) |
Jan 12, 2021 | 19.62 | 19.93 | 19.48 | 19.69 | 1,918,203 | +0.21(+1.08%) |
Jan 11, 2021 | 19.30 | 19.69 | 19.28 | 19.48 | 1,983,596 | +0.06(+0.31%) |
Jan 08, 2021 | 19.60 | 19.61 | 19.13 | 19.42 | 3,053,300 | -0.21(-1.07%) |
Jan 07, 2021 | 20.24 | 20.34 | 19.51 | 19.63 | 3,703,217 | -0.63(-3.11%) |
Jan 06, 2021 | 20.25 | 20.86 | 20.00 | 20.26 | 2,322,867 | +0.09(+0.42%) |
Jan 05, 2021 | 20.30 | 20.79 | 20.12 | 20.18 | 2,713,992 | -0.05(-0.27%) |
Jan 04, 2021 | 20.20 | 20.45 | 20.02 | 20.23 | 3,319,980 | +0.13(+0.65%) |
Dec 31, 2020 | 20.10 | 20.10 | 20.10 | 1,952,422 | -0.02(-0.10%) | |
Dec 30, 2020 | 20.40 | 20.67 | 20.11 | 20.12 | 1,952,422 | -0.41(-2.00%) |
Dec 29, 2020 | 20.64 | 20.91 | 20.24 | 20.53 | 1,848,412 | -0.04(-0.19%) |
Dec 28, 2020 | 20.50 | 20.63 | 20.13 | 20.57 | 1,928,663 | +0.28(+1.38%) |
Dec 24, 2020 | 20.48 | 20.48 | 20.14 | 20.29 | 1,043,300 | -0.18(-0.88%) |
Dec 23, 2020 | 20.23 | 20.68 | 20.20 | 20.47 | 900,351 | +0.26(+1.29%) |
Dec 22, 2020 | 20.14 | 20.25 | 19.99 | 20.21 | 1,054,663 | +0.08(+0.40%) |
Dec 21, 2020 | 20.26 | 20.35 | 19.92 | 20.13 | 1,949,719 | -0.41(-2.00%) |
Dec 18, 2020 | 20.39 | 20.65 | 20.29 | 20.54 | 3,007,700 | +0.21(+1.03%) |
Dec 17, 2020 | 19.99 | 20.33 | 19.89 | 20.33 | 2,169,262 | +0.39(+1.96%) |
Dec 16, 2020 | 19.88 | 20.17 | 19.80 | 19.94 | 1,772,217 | +0.14(+0.71%) |
Dec 15, 2020 | 19.46 | 19.89 | 19.18 | 19.80 | 2,199,461 | +0.36(+1.85%) |
Dec 14, 2020 | 19.84 | 19.97 | 19.44 | 19.44 | 1,407,052 | -0.25(-1.27%) |
Dec 11, 2020 | 20.10 | 20.34 | 19.52 | 19.69 | 2,589,500 | -0.41(-2.04%) |
Dec 10, 2020 | 19.78 | 20.12 | 19.32 | 20.10 | 2,542,671 | +0.07(+0.35%) |
Dec 09, 2020 | 20.28 | 20.32 | 19.80 | 20.03 | 1,985,023 | -0.07(-0.35%) |
Dec 08, 2020 | 19.98 | 20.16 | 19.68 | 20.10 | 1,877,212 | +0.17(+0.85%) |
Dec 07, 2020 | 19.90 | 20.36 | 19.82 | 19.93 | 2,340,324 | +0.04(+0.20%) |
Dec 04, 2020 | 20.08 | 20.20 | 19.54 | 19.89 | 2,906,400 | -0.12(-0.60%) |
Dec 03, 2020 | 20.73 | 20.73 | 19.97 | 20.01 | 2,762,826 | -0.71(-3.43%) |
Dec 02, 2020 | 21.11 | 21.18 | 20.31 | 20.72 | 2,455,080 | -0.56(-2.63%) |
Dec 01, 2020 | 21.21 | 21.51 | 20.90 | 21.28 | 2,643,037 | +0.11(+0.52%) |
Nov 30, 2020 | 20.83 | 21.50 | 20.74 | 21.17 | 4,491,082 | +0.58(+2.82%) |
Nov 27, 2020 | 20.59 | 20.88 | 20.52 | 20.59 | 1,596,200 | +0.29(+1.43%) |
Nov 25, 2020 | 20.73 | 20.89 | 20.27 | 20.30 | 2,425,600 | -0.48(-2.31%) |
Nov 24, 2020 | 20.99 | 21.26 | 20.63 | 20.78 | 2,807,552 | -0.05(-0.24%) |
Nov 23, 2020 | 20.20 | 20.95 | 20.07 | 20.83 | 2,478,200 | +0.79(+3.97%) |
Nov 20, 2020 | 20.43 | 20.47 | 19.72 | 20.04 | 2,681,300 | -0.25(-1.21%) |
Nov 19, 2020 | 19.80 | 20.47 | 19.80 | 20.28 | 1,993,133 | +0.55(+2.79%) |
Nov 18, 2020 | 20.35 | 20.42 | 19.71 | 19.73 | 1,648,613 | -0.59(-2.90%) |
Nov 17, 2020 | 20.41 | 20.73 | 20.11 | 20.32 | 2,370,287 | -0.03(-0.15%) |
Nov 16, 2020 | 20.53 | 20.60 | 20.19 | 20.35 | 1,942,323 | -0.06(-0.29%) |
Nov 13, 2020 | 20.32 | 20.46 | 19.96 | 20.41 | 1,826,800 | +0.18(+0.89%) |
Nov 12, 2020 | 20.18 | 20.37 | 20.01 | 20.23 | 2,056,399 | +0.07(+0.35%) |
Nov 11, 2020 | 20.09 | 20.19 | 19.66 | 20.16 | 1,994,148 | +0.15(+0.75%) |
Nov 10, 2020 | 19.55 | 20.33 | 19.09 | 20.01 | 2,788,807 | +0.45(+2.30%) |
Nov 09, 2020 | 20.46 | 20.77 | 19.54 | 19.56 | 5,204,557 | -0.76(-3.72%) |
Nov 06, 2020 | 20.31 | 20.43 | 20.19 | 20.32 | 2,192,300 | +0.07(+0.32%) |
Nov 05, 2020 | 19.88 | 20.27 | 19.71 | 20.25 | 1,979,019 | +0.44(+2.22%) |
Nov 04, 2020 | 19.68 | 20.11 | 19.68 | 19.81 | 2,927,796 | +0.01(+0.05%) |
Nov 03, 2020 | 18.93 | 19.85 | 18.93 | 19.80 | 6,146,902 | +1.21(+6.51%) |
Nov 02, 2020 | 19.27 | 19.27 | 18.21 | 18.59 | 3,582,601 | -0.46(-2.41%) |
Oct 30, 2020 | 19.43 | 19.87 | 18.89 | 19.05 | 2,743,800 | -0.43(-2.21%) |
Oct 29, 2020 | 20.00 | 20.10 | 18.98 | 19.48 | 5,630,302 | -0.85(-4.18%) |
Oct 28, 2020 | 20.25 | 20.60 | 20.16 | 20.33 | 3,224,945 | -0.07(-0.34%) |
Oct 27, 2020 | 20.71 | 20.92 | 20.33 | 20.40 | 2,134,265 | -0.42(-2.02%) |
Oct 26, 2020 | 20.77 | 21.16 | 20.53 | 20.82 | 2,856,776 | +0.15(+0.73%) |
Oct 23, 2020 | 20.87 | 20.98 | 20.52 | 20.67 | 2,237,700 | -0.18(-0.86%) |
Oct 22, 2020 | 21.33 | 21.33 | 20.51 | 20.85 | 3,200,476 | -0.56(-2.62%) |
Oct 21, 2020 | 21.12 | 21.56 | 20.87 | 21.41 | 1,632,258 | +0.09(+0.42%) |
Oct 20, 2020 | 21.29 | 21.52 | 21.11 | 21.32 | 1,652,113 | -0.07(-0.33%) |
Oct 19, 2020 | 21.98 | 22.05 | 21.31 | 21.39 | 1,808,636 | -0.49(-2.24%) |
Oct 16, 2020 | 21.89 | 22.08 | 21.83 | 21.88 | 1,170,100 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 21.83 | 21.39 | 21.80 | 1,173,839 | +0.14(+0.65%) |
Oct 14, 2020 | 21.80 | 21.96 | 21.32 | 21.66 | 2,130,477 | -0.25(-1.14%) |
Oct 13, 2020 | 21.61 | 21.93 | 21.50 | 21.91 | 1,306,279 | +0.34(+1.58%) |
Oct 12, 2020 | 21.87 | 22.09 | 21.52 | 21.57 | 1,524,098 | -0.22(-1.01%) |
Oct 09, 2020 | 21.35 | 21.86 | 21.35 | 21.79 | 1,268,000 | +0.50(+2.35%) |
Oct 08, 2020 | 21.36 | 21.36 | 20.93 | 21.29 | 1,172,459 | +0.12(+0.57%) |
Oct 07, 2020 | 21.11 | 21.47 | 21.11 | 21.17 | 1,108,012 | +0.08(+0.38%) |
Oct 06, 2020 | 21.40 | 21.70 | 21.06 | 21.09 | 1,480,133 | -0.25(-1.17%) |
Oct 05, 2020 | 20.86 | 21.38 | 20.82 | 21.34 | 1,985,190 | +0.65(+3.14%) |
Oct 02, 2020 | 20.78 | 21.04 | 20.49 | 20.69 | 1,870,800 | -0.47(-2.22%) |
Oct 01, 2020 | 20.96 | 21.23 | 20.67 | 21.16 | 1,258,183 | +0.23(+1.10%) |
Sep 30, 2020 | 21.26 | 21.27 | 20.75 | 20.93 | 2,373,783 | -0.19(-0.90%) |
Sep 29, 2020 | 21.18 | 21.35 | 20.80 | 21.12 | 2,330,203 | -0.06(-0.28%) |
Sep 28, 2020 | 21.09 | 21.28 | 20.62 | 21.18 | 2,014,156 | +0.21(+1.00%) |
Sep 25, 2020 | 20.80 | 21.03 | 20.61 | 20.97 | 1,738,200 | +0.02(+0.10%) |
Sep 24, 2020 | 20.56 | 20.97 | 20.15 | 20.95 | 1,853,725 | +0.31(+1.50%) |
Sep 23, 2020 | 20.83 | 20.99 | 20.59 | 20.64 | 2,033,678 | -0.05(-0.24%) |
Sep 22, 2020 | 20.79 | 20.93 | 20.47 | 20.69 | 2,412,188 | +0.08(+0.39%) |
Sep 21, 2020 | 20.65 | 21.02 | 20.47 | 20.61 | 2,244,553 | -0.06(-0.29%) |
Sep 18, 2020 | 21.28 | 21.33 | 20.40 | 20.67 | 2,677,400 | -0.45(-2.13%) |
Sep 17, 2020 | 20.14 | 21.35 | 20.12 | 21.12 | 3,060,645 | +0.81(+3.99%) |
Sep 16, 2020 | 20.71 | 20.89 | 20.29 | 20.31 | 1,917,520 | -0.30(-1.46%) |
Sep 15, 2020 | 21.14 | 21.26 | 20.50 | 20.61 | 2,185,863 | -0.46(-2.18%) |
Sep 14, 2020 | 21.49 | 21.68 | 20.88 | 21.07 | 1,897,322 | -0.55(-2.54%) |
Sep 11, 2020 | 21.49 | 21.98 | 21.16 | 21.62 | 2,271,400 | +0.24(+1.12%) |
Sep 10, 2020 | 22.24 | 22.37 | 21.31 | 21.38 | 1,907,139 | -0.80(-3.61%) |
Sep 09, 2020 | 21.99 | 22.40 | 21.81 | 22.18 | 2,071,299 | +0.36(+1.65%) |
Sep 08, 2020 | 22.43 | 22.62 | 21.80 | 21.82 | 2,578,917 | -0.82(-3.62%) |
Sep 04, 2020 | 23.27 | 23.27 | 22.12 | 22.64 | 2,308,100 | -0.55(-2.37%) |
Sep 03, 2020 | 23.83 | 24.29 | 23.13 | 23.19 | 3,147,512 | -0.77(-3.21%) |
Sep 02, 2020 | 23.62 | 23.99 | 23.01 | 23.96 | 2,556,893 | +0.46(+1.96%) |
Sep 01, 2020 | 23.40 | 23.59 | 23.17 | 23.50 | 1,761,316 | +0.15(+0.64%) |
Aug 31, 2020 | 23.86 | 23.92 | 23.09 | 23.35 | 3,670,034 | -0.61(-2.55%) |
Aug 28, 2020 | 24.62 | 24.79 | 23.63 | 23.96 | 2,644,600 | -0.59(-2.40%) |
Aug 27, 2020 | 24.35 | 24.60 | 24.12 | 24.55 | 2,249,642 | +0.25(+1.03%) |
Aug 26, 2020 | 24.14 | 24.35 | 23.89 | 24.30 | 1,147,939 | -0.01(-0.04%) |
Aug 25, 2020 | 23.98 | 24.35 | 23.68 | 24.31 | 1,501,356 | +0.33(+1.38%) |
Aug 24, 2020 | 23.44 | 24.02 | 23.26 | 23.98 | 2,323,237 | +0.50(+2.13%) |
Aug 21, 2020 | 24.31 | 24.37 | 23.26 | 23.48 | 2,962,400 | -0.84(-3.45%) |
Aug 20, 2020 | 24.17 | 24.70 | 24.17 | 24.32 | 1,753,459 | +0.13(+0.54%) |
Aug 19, 2020 | 24.10 | 24.49 | 24.04 | 24.19 | 1,248,536 | +0.06(+0.25%) |
Aug 18, 2020 | 24.32 | 24.51 | 23.96 | 24.13 | 2,244,471 | -0.22(-0.90%) |
Aug 17, 2020 | 24.60 | 24.89 | 24.34 | 24.35 | 1,369,543 | -0.15(-0.61%) |
Aug 14, 2020 | 24.23 | 24.66 | 23.89 | 24.50 | 1,540,300 | +0.03(+0.12%) |
Aug 13, 2020 | 24.12 | 24.58 | 23.82 | 24.47 | 2,023,938 | +0.61(+2.56%) |
Aug 12, 2020 | 23.80 | 24.06 | 23.69 | 23.86 | 2,179,893 | +0.31(+1.32%) |
Aug 11, 2020 | 24.77 | 24.77 | 23.55 | 23.55 | 2,615,464 | -1.22(-4.93%) |
Aug 10, 2020 | 25.11 | 25.23 | 24.50 | 24.77 | 1,846,477 | -0.26(-1.04%) |
Aug 07, 2020 | 24.41 | 25.39 | 24.36 | 25.03 | 2,174,700 | +0.37(+1.50%) |
Aug 06, 2020 | 25.00 | 25.33 | 24.60 | 24.66 | 1,927,825 | -0.22(-0.88%) |
Aug 05, 2020 | 25.28 | 25.39 | 24.77 | 24.88 | 2,107,148 | -0.40(-1.58%) |
Aug 04, 2020 | 25.33 | 25.82 | 25.11 | 25.28 | 2,882,502 | +0.04(+0.16%) |
Aug 03, 2020 | 26.40 | 26.50 | 24.37 | 25.24 | 7,041,958 | -1.14(-4.32%) |
Jul 31, 2020 | 26.65 | 27.05 | 26.36 | 26.38 | 2,441,200 | -0.12(-0.45%) |
Jul 30, 2020 | 27.21 | 27.67 | 26.19 | 26.50 | 5,533,158 | -0.65(-2.39%) |
Jul 29, 2020 | 27.02 | 27.36 | 26.21 | 27.15 | 4,079,239 | +0.13(+0.48%) |
Jul 28, 2020 | 26.91 | 27.67 | 26.61 | 27.02 | 2,992,250 | +0.11(+0.41%) |
Jul 27, 2020 | 27.08 | 27.27 | 26.35 | 26.91 | 2,592,575 | +0.30(+1.15%) |
Jul 24, 2020 | 26.91 | 27.26 | 26.27 | 26.61 | 1,656,900 | -0.43(-1.61%) |
Jul 23, 2020 | 27.44 | 27.84 | 26.73 | 27.04 | 2,980,419 | -0.27(-0.99%) |
Jul 22, 2020 | 27.98 | 27.99 | 26.96 | 27.31 | 2,747,854 | -0.10(-0.36%) |
Jul 21, 2020 | 25.67 | 28.00 | 25.59 | 27.41 | 5,910,387 | +1.83(+7.15%) |
Jul 20, 2020 | 25.61 | 25.74 | 25.12 | 25.58 | 1,154,651 | -0.06(-0.23%) |
Jul 17, 2020 | 25.69 | 25.87 | 25.52 | 25.64 | 1,254,500 | -0.03(-0.12%) |
Jul 16, 2020 | 25.86 | 26.18 | 25.62 | 25.67 | 1,331,611 | -0.25(-0.96%) |
Jul 15, 2020 | 25.70 | 25.98 | 25.15 | 25.92 | 2,731,372 | +0.27(+1.05%) |
Jul 14, 2020 | 24.34 | 25.77 | 24.21 | 25.65 | 2,917,084 | +1.35(+5.56%) |
Jul 13, 2020 | 24.33 | 24.50 | 23.68 | 24.30 | 3,330,070 | -0.05(-0.21%) |
Jul 10, 2020 | 24.48 | 24.73 | 24.13 | 24.35 | 1,851,400 | -0.17(-0.69%) |
Jul 09, 2020 | 24.90 | 25.19 | 24.16 | 24.52 | 2,680,211 | -0.36(-1.45%) |
Jul 08, 2020 | 25.69 | 26.03 | 24.60 | 24.88 | 3,582,482 | -1.28(-4.89%) |
Jul 07, 2020 | 26.50 | 26.51 | 25.95 | 26.16 | 2,667,964 | +0.26(+1.00%) |
Jul 06, 2020 | 25.09 | 26.10 | 25.09 | 25.90 | 2,357,206 | +1.00(+4.02%) |
Jul 02, 2020 | 25.00 | 25.41 | 24.81 | 24.90 | 1,493,000 | -0.03(-0.12%) |
Jul 01, 2020 | 25.61 | 25.64 | 24.88 | 24.93 | 2,329,948 | -0.66(-2.58%) |
Jun 30, 2020 | 26.00 | 26.20 | 25.32 | 25.59 | 3,574,154 | -0.32(-1.24%) |
Jun 29, 2020 | 24.83 | 25.97 | 24.63 | 25.91 | 2,824,370 | +1.19(+4.81%) |
Jun 26, 2020 | 24.35 | 24.88 | 24.30 | 24.72 | 3,733,800 | +0.49(+2.02%) |
Jun 25, 2020 | 23.51 | 24.45 | 23.51 | 24.23 | 3,052,906 | +0.63(+2.67%) |
Jun 24, 2020 | 23.17 | 23.78 | 22.76 | 23.60 | 2,732,672 | +0.37(+1.59%) |
Jun 23, 2020 | 23.52 | 23.83 | 22.92 | 23.23 | 3,077,160 | -0.14(-0.60%) |
Jun 22, 2020 | 22.25 | 23.42 | 22.25 | 23.37 | 2,198,381 | +1.06(+4.75%) |
Jun 19, 2020 | 22.36 | 22.85 | 22.21 | 22.31 | 2,463,900 | +0.01(+0.04%) |
Jun 18, 2020 | 23.24 | 23.26 | 22.21 | 22.30 | 2,396,046 | -1.04(-4.46%) |
Jun 17, 2020 | 23.57 | 23.57 | 23.15 | 23.34 | 1,522,702 | -0.22(-0.93%) |
Jun 16, 2020 | 23.22 | 23.67 | 23.03 | 23.56 | 1,626,622 | +0.68(+2.97%) |
Jun 15, 2020 | 22.96 | 23.11 | 22.53 | 22.88 | 2,078,476 | -0.13(-0.56%) |
Jun 12, 2020 | 24.27 | 24.31 | 22.80 | 23.01 | 2,454,000 | -0.85(-3.56%) |
Jun 11, 2020 | 24.01 | 24.60 | 23.84 | 23.86 | 1,631,853 | -0.45(-1.85%) |
Jun 10, 2020 | 24.96 | 25.22 | 24.20 | 24.31 | 2,705,649 | -0.57(-2.29%) |
Jun 09, 2020 | 24.86 | 24.93 | 24.06 | 24.88 | 2,511,201 | +0.05(+0.20%) |
Jun 08, 2020 | 24.91 | 25.14 | 24.46 | 24.83 | 2,098,316 | -0.12(-0.48%) |
Jun 05, 2020 | 24.89 | 25.11 | 24.62 | 24.95 | 2,075,800 | +0.02(+0.08%) |
Jun 04, 2020 | 25.50 | 25.71 | 24.77 | 24.93 | 2,358,077 | -0.69(-2.69%) |
Jun 03, 2020 | 25.76 | 26.05 | 25.61 | 25.62 | 1,809,407 | -0.15(-0.58%) |
Jun 02, 2020 | 25.42 | 25.80 | 25.28 | 25.77 | 1,400,255 | +0.29(+1.14%) |
Jun 01, 2020 | 25.05 | 25.76 | 25.05 | 25.48 | 1,150,009 | +0.35(+1.39%) |
May 29, 2020 | 24.81 | 25.23 | 24.60 | 25.13 | 1,476,600 | +0.37(+1.49%) |
May 28, 2020 | 24.94 | 25.25 | 24.57 | 24.76 | 2,265,483 | -0.06(-0.24%) |
May 27, 2020 | 24.24 | 24.85 | 23.66 | 24.82 | 1,914,361 | +0.38(+1.55%) |
May 26, 2020 | 24.48 | 24.83 | 24.17 | 24.44 | 2,563,431 | +0.15(+0.62%) |
May 22, 2020 | 24.63 | 24.81 | 24.04 | 24.29 | 2,432,400 | -0.23(-0.94%) |
May 21, 2020 | 25.43 | 25.48 | 23.94 | 24.52 | 2,782,635 | -0.79(-3.12%) |
May 20, 2020 | 25.64 | 25.69 | 25.02 | 25.31 | 2,339,918 | +0.01(+0.04%) |
May 19, 2020 | 25.33 | 25.69 | 25.23 | 25.30 | 1,918,918 | +0.16(+0.64%) |
May 18, 2020 | 25.11 | 25.35 | 24.90 | 25.14 | 1,602,701 | +0.28(+1.13%) |
May 15, 2020 | 24.71 | 25.46 | 24.61 | 24.86 | 1,867,700 | +0.23(+0.93%) |
May 14, 2020 | 25.07 | 25.38 | 24.57 | 24.63 | 3,045,197 | -0.97(-3.79%) |
May 13, 2020 | 25.66 | 26.63 | 25.26 | 25.60 | 2,639,795 | +0.02(+0.08%) |
May 12, 2020 | 26.68 | 26.83 | 25.51 | 25.58 | 3,107,205 | -0.94(-3.54%) |
May 11, 2020 | 25.46 | 26.58 | 25.38 | 26.52 | 3,973,433 | +1.34(+5.32%) |
May 08, 2020 | 24.06 | 25.24 | 24.06 | 25.18 | 3,104,600 | +0.94(+3.88%) |
May 07, 2020 | 24.06 | 24.55 | 22.98 | 24.24 | 5,283,318 | +0.35(+1.47%) |
May 06, 2020 | 22.41 | 24.45 | 22.34 | 23.89 | 5,514,685 | +1.63(+7.32%) |
May 05, 2020 | 21.77 | 22.66 | 21.62 | 22.26 | 3,440,990 | +0.50(+2.30%) |
May 04, 2020 | 21.19 | 21.84 | 21.04 | 21.76 | 3,424,502 | +0.73(+3.47%) |
May 01, 2020 | 20.54 | 21.06 | 20.43 | 21.03 | 2,577,700 | +0.25(+1.20%) |
Apr 30, 2020 | 20.66 | 20.95 | 20.12 | 20.78 | 2,359,052 | +0.03(+0.14%) |
Apr 29, 2020 | 21.34 | 21.54 | 20.66 | 20.75 | 2,715,244 | -0.52(-2.44%) |
Apr 28, 2020 | 21.51 | 21.61 | 21.21 | 21.27 | 1,938,522 | -0.11(-0.51%) |
Apr 27, 2020 | 21.87 | 22.01 | 21.12 | 21.38 | 2,944,337 | -0.31(-1.43%) |
Apr 24, 2020 | 21.68 | 21.77 | 21.23 | 21.69 | 1,875,700 | +0.29(+1.36%) |
Apr 23, 2020 | 21.30 | 21.63 | 20.96 | 21.40 | 2,080,103 | +0.48(+2.29%) |
Apr 22, 2020 | 20.75 | 21.21 | 20.43 | 20.92 | 1,920,570 | +0.45(+2.20%) |
Apr 21, 2020 | 20.32 | 21.02 | 20.05 | 20.47 | 2,699,954 | +0.41(+2.04%) |
Apr 20, 2020 | 20.41 | 20.49 | 19.96 | 20.06 | 1,715,241 | -0.38(-1.86%) |
Apr 17, 2020 | 20.35 | 20.86 | 20.02 | 20.44 | 3,400,600 | +0.09(+0.44%) |
Apr 16, 2020 | 18.98 | 20.38 | 18.50 | 20.35 | 5,383,263 | +1.37(+7.22%) |
Apr 15, 2020 | 18.88 | 19.24 | 18.27 | 18.98 | 1,779,847 | -0.09(-0.47%) |
Apr 14, 2020 | 19.05 | 19.50 | 18.94 | 19.07 | 1,937,143 | +0.26(+1.38%) |
Apr 13, 2020 | 19.00 | 19.01 | 18.11 | 18.81 | 2,413,304 | -0.19(-1.00%) |
Apr 09, 2020 | 19.24 | 19.65 | 18.86 | 19.00 | 2,183,700 | -0.23(-1.20%) |
Apr 08, 2020 | 19.31 | 19.53 | 18.95 | 19.23 | 1,600,515 | -0.03(-0.16%) |
Apr 07, 2020 | 19.50 | 19.55 | 18.78 | 19.26 | 2,671,574 | -0.13(-0.67%) |
Apr 06, 2020 | 19.32 | 19.43 | 18.90 | 19.39 | 3,813,120 | +0.37(+1.95%) |
Apr 03, 2020 | 18.94 | 19.49 | 18.75 | 19.02 | 2,893,000 | +0.05(+0.26%) |
Apr 02, 2020 | 18.61 | 19.15 | 18.29 | 18.97 | 3,557,532 | +0.30(+1.61%) |