Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.93 | 32.12 | 31.75 | 31.89 | 2,442,100 | -0.29(-0.90%) |
Apr 29, 2021 | 32.69 | 32.69 | 31.80 | 32.18 | 3,712,641 | -0.45(-1.38%) |
Apr 28, 2021 | 32.48 | 32.85 | 32.31 | 32.63 | 3,341,975 | +0.18(+0.55%) |
Apr 27, 2021 | 31.17 | 32.64 | 31.17 | 32.45 | 4,732,346 | -0.07(-0.22%) |
Apr 26, 2021 | 32.88 | 32.93 | 32.46 | 32.52 | 4,791,195 | +0.01(+0.03%) |
Apr 23, 2021 | 32.15 | 32.69 | 31.77 | 32.51 | 3,237,900 | +0.66(+2.07%) |
Apr 22, 2021 | 32.11 | 32.35 | 31.75 | 31.85 | 3,486,249 | -0.13(-0.41%) |
Apr 21, 2021 | 31.44 | 32.04 | 31.32 | 31.98 | 2,860,743 | +0.60(+1.91%) |
Apr 20, 2021 | 31.66 | 31.80 | 31.24 | 31.38 | 2,498,481 | -0.31(-0.98%) |
Apr 19, 2021 | 31.57 | 31.77 | 31.16 | 31.69 | 3,898,867 | +0.05(+0.16%) |
Apr 16, 2021 | 31.19 | 31.75 | 30.92 | 31.64 | 8,172,600 | +1.44(+4.77%) |
Apr 15, 2021 | 30.05 | 30.34 | 29.86 | 30.20 | 2,680,817 | +0.33(+1.10%) |
Apr 14, 2021 | 29.58 | 30.07 | 29.52 | 29.87 | 1,914,065 | +0.20(+0.67%) |
Apr 13, 2021 | 29.84 | 29.99 | 29.56 | 29.67 | 2,858,162 | -0.45(-1.49%) |
Apr 12, 2021 | 29.93 | 30.17 | 29.72 | 30.12 | 2,334,408 | +0.25(+0.84%) |
Apr 09, 2021 | 29.72 | 29.91 | 29.48 | 29.87 | 1,790,500 | +0.31(+1.05%) |
Apr 08, 2021 | 29.34 | 29.73 | 29.14 | 29.56 | 3,907,779 | +0.02(+0.07%) |
Apr 07, 2021 | 30.34 | 30.44 | 29.44 | 29.54 | 3,908,504 | -0.84(-2.76%) |
Apr 06, 2021 | 30.19 | 30.67 | 30.18 | 30.38 | 2,165,885 | +0.00(+0.00%) |
Apr 05, 2021 | 30.21 | 30.53 | 30.06 | 30.38 | 2,260,381 | +0.41(+1.37%) |
Apr 01, 2021 | 29.76 | 30.00 | 29.54 | 29.97 | 2,586,400 | +0.39(+1.32%) |
Mar 31, 2021 | 29.59 | 29.82 | 29.50 | 29.58 | 3,222,100 | +0.01(+0.03%) |
Mar 30, 2021 | 29.29 | 29.67 | 29.20 | 29.57 | 1,607,354 | +0.22(+0.75%) |
Mar 29, 2021 | 29.82 | 29.87 | 29.31 | 29.35 | 2,343,978 | -0.37(-1.24%) |
Mar 26, 2021 | 29.43 | 29.78 | 29.26 | 29.72 | 1,740,200 | +0.49(+1.68%) |
Mar 25, 2021 | 28.63 | 29.36 | 28.25 | 29.23 | 2,971,123 | +0.48(+1.67%) |
Mar 24, 2021 | 28.86 | 29.30 | 28.73 | 28.75 | 2,549,749 | -0.01(-0.03%) |
Mar 23, 2021 | 29.33 | 29.70 | 28.68 | 28.76 | 2,805,899 | -0.66(-2.24%) |
Mar 22, 2021 | 29.26 | 29.59 | 28.93 | 29.42 | 1,975,345 | +0.09(+0.31%) |
Mar 19, 2021 | 29.42 | 29.55 | 28.72 | 29.33 | 3,173,600 | -0.21(-0.71%) |
Mar 18, 2021 | 29.22 | 29.71 | 29.06 | 29.54 | 2,470,829 | +0.32(+1.10%) |
Mar 17, 2021 | 29.17 | 29.35 | 28.90 | 29.22 | 2,542,607 | +0.15(+0.52%) |
Mar 16, 2021 | 29.75 | 29.90 | 28.89 | 29.07 | 2,116,937 | -0.67(-2.25%) |
Mar 15, 2021 | 30.00 | 30.03 | 29.45 | 29.74 | 1,833,539 | -0.21(-0.70%) |
Mar 12, 2021 | 29.96 | 30.04 | 29.61 | 29.95 | 2,229,700 | +0.02(+0.07%) |
Mar 11, 2021 | 30.25 | 30.60 | 29.84 | 29.93 | 2,166,931 | -0.22(-0.73%) |
Mar 10, 2021 | 29.29 | 30.37 | 29.29 | 30.15 | 4,040,127 | +0.87(+2.97%) |
Mar 09, 2021 | 29.77 | 29.77 | 29.20 | 29.28 | 2,778,729 | -0.26(-0.88%) |
Mar 08, 2021 | 28.27 | 29.83 | 28.27 | 29.54 | 3,594,690 | +0.68(+2.36%) |
Mar 05, 2021 | 28.40 | 28.95 | 27.98 | 28.86 | 2,820,200 | +0.82(+2.92%) |
Mar 04, 2021 | 28.40 | 28.61 | 27.45 | 28.04 | 3,387,208 | -0.46(-1.61%) |
Mar 03, 2021 | 29.01 | 29.16 | 28.49 | 28.50 | 2,279,782 | -0.51(-1.76%) |
Mar 02, 2021 | 28.33 | 29.18 | 28.31 | 29.01 | 2,464,970 | +0.77(+2.73%) |
Mar 01, 2021 | 27.73 | 28.57 | 27.62 | 28.24 | 3,439,718 | +0.90(+3.29%) |
Feb 26, 2021 | 27.92 | 28.02 | 27.27 | 27.34 | 3,130,800 | -0.51(-1.83%) |
Feb 25, 2021 | 28.50 | 28.79 | 27.52 | 27.85 | 4,196,998 | -0.77(-2.69%) |
Feb 24, 2021 | 28.67 | 28.81 | 28.22 | 28.62 | 2,887,082 | +0.12(+0.42%) |
Feb 23, 2021 | 29.03 | 29.03 | 28.21 | 28.50 | 4,425,464 | -0.48(-1.66%) |
Feb 22, 2021 | 28.30 | 29.37 | 28.20 | 28.98 | 5,218,181 | +0.52(+1.83%) |
Feb 19, 2021 | 27.85 | 28.75 | 27.83 | 28.46 | 4,265,200 | +0.86(+3.12%) |
Feb 18, 2021 | 27.50 | 28.09 | 27.05 | 27.60 | 4,140,605 | +0.57(+2.11%) |
Feb 17, 2021 | 26.88 | 27.09 | 26.55 | 27.03 | 3,126,999 | -0.10(-0.37%) |
Feb 16, 2021 | 27.40 | 27.59 | 26.98 | 27.13 | 2,924,597 | -0.11(-0.40%) |
Feb 12, 2021 | 27.40 | 27.54 | 27.11 | 27.24 | 2,114,100 | -0.31(-1.13%) |
Feb 11, 2021 | 27.80 | 27.80 | 27.19 | 27.55 | 3,105,720 | -0.15(-0.54%) |
Feb 10, 2021 | 27.50 | 27.91 | 27.40 | 27.70 | 2,093,633 | +0.34(+1.24%) |
Feb 09, 2021 | 27.99 | 28.02 | 27.32 | 27.36 | 1,680,110 | -0.70(-2.49%) |
Feb 08, 2021 | 27.88 | 28.12 | 27.68 | 28.06 | 1,630,719 | +0.32(+1.15%) |
Feb 05, 2021 | 27.76 | 27.98 | 27.52 | 27.74 | 1,749,400 | +0.30(+1.09%) |
Feb 04, 2021 | 28.11 | 28.31 | 27.35 | 27.44 | 2,019,980 | -0.59(-2.10%) |
Feb 03, 2021 | 27.65 | 28.04 | 27.65 | 28.03 | 2,381,856 | +0.52(+1.89%) |
Feb 02, 2021 | 27.88 | 27.99 | 27.22 | 27.51 | 3,043,074 | -0.26(-0.94%) |
Feb 01, 2021 | 27.35 | 27.78 | 27.06 | 27.77 | 2,200,900 | +0.78(+2.89%) |
Jan 29, 2021 | 27.12 | 27.19 | 26.69 | 26.99 | 3,229,500 | -0.34(-1.24%) |
Jan 28, 2021 | 26.94 | 27.68 | 26.77 | 27.33 | 3,510,932 | +0.62(+2.32%) |
Jan 27, 2021 | 27.28 | 27.44 | 26.57 | 26.71 | 4,058,195 | -1.08(-3.89%) |
Jan 26, 2021 | 27.90 | 28.37 | 27.45 | 27.79 | 4,182,188 | +0.06(+0.22%) |
Jan 25, 2021 | 27.55 | 27.77 | 27.03 | 27.73 | 2,290,125 | +0.16(+0.58%) |
Jan 22, 2021 | 27.91 | 27.98 | 27.19 | 27.57 | 3,587,100 | -0.77(-2.72%) |
Jan 21, 2021 | 28.67 | 28.81 | 28.26 | 28.34 | 2,594,714 | -0.35(-1.22%) |
Jan 20, 2021 | 29.13 | 29.27 | 28.61 | 28.69 | 1,763,056 | -0.18(-0.62%) |
Jan 19, 2021 | 29.14 | 29.18 | 28.61 | 28.87 | 2,378,388 | -0.20(-0.69%) |
Jan 15, 2021 | 29.43 | 29.53 | 28.85 | 29.07 | 2,168,600 | -0.96(-3.20%) |
Jan 14, 2021 | 30.53 | 30.64 | 29.84 | 30.03 | 2,600,812 | -0.31(-1.02%) |
Jan 13, 2021 | 31.12 | 31.19 | 30.03 | 30.34 | 2,866,043 | -0.66(-2.13%) |
Jan 12, 2021 | 30.20 | 31.48 | 29.99 | 31.00 | 5,296,266 | +0.82(+2.72%) |
Jan 11, 2021 | 29.09 | 30.33 | 29.01 | 30.18 | 2,311,737 | +0.75(+2.55%) |
Jan 08, 2021 | 29.91 | 29.91 | 29.27 | 29.43 | 1,778,200 | -0.37(-1.24%) |
Jan 07, 2021 | 29.87 | 29.99 | 29.45 | 29.80 | 1,523,751 | +0.17(+0.57%) |
Jan 06, 2021 | 29.30 | 29.96 | 29.12 | 29.63 | 2,638,006 | +0.70(+2.42%) |
Jan 05, 2021 | 28.33 | 29.00 | 28.16 | 28.93 | 2,936,777 | +0.73(+2.59%) |
Jan 04, 2021 | 28.69 | 28.78 | 28.11 | 28.20 | 1,937,004 | -0.35(-1.23%) |
Dec 31, 2020 | 28.55 | 28.55 | 28.55 | 1,055,813 | -0.01(-0.04%) | |
Dec 30, 2020 | 28.31 | 28.71 | 28.31 | 28.56 | 1,055,813 | +0.28(+0.99%) |
Dec 29, 2020 | 28.46 | 28.80 | 28.07 | 28.28 | 1,126,641 | -0.10(-0.35%) |
Dec 28, 2020 | 28.93 | 29.07 | 28.37 | 28.38 | 1,002,429 | -0.38(-1.32%) |
Dec 24, 2020 | 28.54 | 28.77 | 28.32 | 28.76 | 516,300 | +0.25(+0.88%) |
Dec 23, 2020 | 28.48 | 28.99 | 28.44 | 28.51 | 2,145,902 | +0.21(+0.74%) |
Dec 22, 2020 | 28.79 | 28.81 | 28.25 | 28.30 | 2,222,909 | -0.46(-1.60%) |
Dec 21, 2020 | 28.57 | 28.85 | 28.27 | 28.76 | 2,674,175 | -0.24(-0.83%) |
Dec 18, 2020 | 29.10 | 29.24 | 28.73 | 29.00 | 2,688,400 | -0.16(-0.55%) |
Dec 17, 2020 | 28.94 | 29.17 | 28.74 | 29.16 | 1,935,272 | +0.40(+1.39%) |
Dec 16, 2020 | 28.99 | 29.07 | 28.52 | 28.76 | 1,374,698 | -0.15(-0.52%) |
Dec 15, 2020 | 29.00 | 29.10 | 28.48 | 28.91 | 2,143,941 | +0.20(+0.70%) |
Dec 14, 2020 | 28.99 | 29.11 | 28.61 | 28.71 | 2,540,945 | +0.11(+0.38%) |
Dec 11, 2020 | 28.30 | 28.65 | 28.11 | 28.60 | 2,108,200 | +0.00(+0.00%) |
Dec 10, 2020 | 28.81 | 28.99 | 28.36 | 28.60 | 1,589,076 | -0.39(-1.35%) |
Dec 09, 2020 | 28.98 | 29.25 | 28.64 | 28.99 | 1,081,171 | +0.16(+0.55%) |
Dec 08, 2020 | 28.94 | 29.29 | 28.73 | 28.83 | 2,260,926 | -0.24(-0.83%) |
Dec 07, 2020 | 29.23 | 29.23 | 28.83 | 29.07 | 2,265,759 | -0.28(-0.95%) |
Dec 04, 2020 | 28.67 | 29.37 | 28.66 | 29.35 | 1,934,200 | +0.82(+2.87%) |
Dec 03, 2020 | 28.68 | 29.06 | 28.40 | 28.53 | 1,097,556 | -0.06(-0.21%) |
Dec 02, 2020 | 28.89 | 29.04 | 28.51 | 28.59 | 1,577,010 | -0.62(-2.12%) |
Dec 01, 2020 | 29.00 | 29.88 | 28.91 | 29.21 | 4,441,435 | +0.60(+2.10%) |
Nov 30, 2020 | 28.67 | 28.79 | 28.36 | 28.61 | 2,842,437 | -0.30(-1.04%) |
Nov 27, 2020 | 28.90 | 29.07 | 28.75 | 28.91 | 480,500 | +0.12(+0.42%) |
Nov 25, 2020 | 28.59 | 28.97 | 28.47 | 28.79 | 2,533,400 | +0.05(+0.17%) |
Nov 24, 2020 | 28.93 | 29.33 | 28.58 | 28.74 | 2,717,740 | +0.25(+0.88%) |
Nov 23, 2020 | 28.40 | 28.59 | 28.15 | 28.49 | 1,369,188 | +0.35(+1.24%) |
Nov 20, 2020 | 28.18 | 28.30 | 28.00 | 28.14 | 1,276,000 | -0.10(-0.35%) |
Nov 19, 2020 | 28.02 | 28.40 | 27.45 | 28.24 | 1,419,921 | +0.05(+0.18%) |
Nov 18, 2020 | 28.45 | 28.54 | 28.18 | 28.19 | 1,162,466 | -0.18(-0.63%) |
Nov 17, 2020 | 28.12 | 28.61 | 27.66 | 28.37 | 2,465,720 | +0.07(+0.25%) |
Nov 16, 2020 | 28.48 | 28.49 | 28.04 | 28.30 | 1,753,434 | +0.48(+1.73%) |
Nov 13, 2020 | 27.18 | 27.93 | 27.06 | 27.82 | 2,308,300 | +1.00(+3.73%) |
Nov 12, 2020 | 27.33 | 27.54 | 26.61 | 26.82 | 1,871,433 | -0.81(-2.93%) |
Nov 11, 2020 | 27.99 | 28.15 | 27.20 | 27.63 | 2,646,899 | -0.41(-1.46%) |
Nov 10, 2020 | 28.10 | 28.49 | 27.48 | 28.04 | 3,225,043 | +0.16(+0.57%) |
Nov 09, 2020 | 28.22 | 28.90 | 27.39 | 27.88 | 4,147,328 | +1.37(+5.17%) |
Nov 06, 2020 | 26.72 | 26.84 | 26.43 | 26.51 | 2,319,700 | -0.02(-0.08%) |
Nov 05, 2020 | 26.31 | 26.89 | 26.27 | 26.53 | 3,717,108 | +0.62(+2.39%) |
Nov 04, 2020 | 25.70 | 26.28 | 25.22 | 25.91 | 3,150,271 | +0.13(+0.50%) |
Nov 03, 2020 | 26.04 | 26.06 | 25.57 | 25.78 | 2,367,572 | +0.14(+0.55%) |
Nov 02, 2020 | 25.39 | 25.75 | 25.00 | 25.64 | 3,109,243 | +0.53(+2.11%) |
Oct 30, 2020 | 25.16 | 25.45 | 24.78 | 25.11 | 2,987,100 | -0.27(-1.06%) |
Oct 29, 2020 | 24.73 | 25.63 | 24.70 | 25.38 | 2,570,183 | +0.54(+2.17%) |
Oct 28, 2020 | 24.77 | 25.24 | 24.38 | 24.84 | 3,531,508 | -0.58(-2.28%) |
Oct 27, 2020 | 26.10 | 26.19 | 25.28 | 25.42 | 2,693,354 | -0.77(-2.94%) |
Oct 26, 2020 | 26.48 | 26.59 | 25.82 | 26.19 | 2,158,382 | -0.58(-2.17%) |
Oct 23, 2020 | 26.99 | 27.76 | 26.65 | 26.77 | 3,941,700 | +0.09(+0.34%) |
Oct 22, 2020 | 27.50 | 27.50 | 25.46 | 26.68 | 5,968,357 | +0.99(+3.85%) |
Oct 21, 2020 | 25.46 | 26.39 | 25.46 | 25.69 | 3,703,487 | +0.12(+0.47%) |
Oct 20, 2020 | 25.43 | 26.15 | 25.33 | 25.57 | 2,359,709 | +0.40(+1.59%) |
Oct 19, 2020 | 25.71 | 25.82 | 25.13 | 25.17 | 2,108,877 | -0.47(-1.83%) |
Oct 16, 2020 | 25.87 | 26.06 | 25.61 | 25.64 | 2,602,800 | +0.00(+0.00%) |
Oct 15, 2020 | 25.04 | 25.65 | 24.76 | 25.64 | 2,467,121 | +0.34(+1.34%) |
Oct 14, 2020 | 25.88 | 25.97 | 25.18 | 25.30 | 5,876,864 | +0.36(+1.44%) |
Oct 13, 2020 | 25.87 | 25.98 | 24.84 | 24.94 | 3,281,361 | -0.99(-3.82%) |
Oct 12, 2020 | 25.90 | 25.96 | 25.61 | 25.93 | 2,183,844 | +0.24(+0.93%) |
Oct 09, 2020 | 25.69 | 25.97 | 25.38 | 25.69 | 2,009,700 | +0.24(+0.94%) |
Oct 08, 2020 | 25.78 | 26.21 | 25.41 | 25.45 | 2,890,600 | +0.16(+0.63%) |
Oct 07, 2020 | 25.17 | 25.56 | 25.14 | 25.29 | 2,811,552 | +0.52(+2.10%) |
Oct 06, 2020 | 24.87 | 25.42 | 24.74 | 24.77 | 3,121,963 | +0.15(+0.61%) |
Oct 05, 2020 | 24.31 | 24.77 | 24.24 | 24.62 | 2,676,877 | +0.62(+2.58%) |
Oct 02, 2020 | 23.06 | 24.19 | 23.00 | 24.00 | 3,496,000 | +0.50(+2.13%) |
Oct 01, 2020 | 22.31 | 23.67 | 22.31 | 23.50 | 7,963,486 | +1.33(+6.00%) |
Sep 30, 2020 | 22.20 | 22.49 | 22.03 | 22.17 | 2,440,630 | +0.08(+0.36%) |
Sep 29, 2020 | 22.68 | 22.68 | 22.04 | 22.09 | 2,676,586 | -0.45(-2.00%) |
Sep 28, 2020 | 22.38 | 22.85 | 22.29 | 22.54 | 2,216,799 | +0.62(+2.83%) |
Sep 25, 2020 | 21.46 | 22.16 | 21.45 | 21.92 | 2,725,200 | +0.29(+1.34%) |
Sep 24, 2020 | 21.70 | 21.97 | 21.43 | 21.63 | 2,125,588 | -0.14(-0.64%) |
Sep 23, 2020 | 22.76 | 22.86 | 21.70 | 21.77 | 3,122,974 | -1.09(-4.77%) |
Sep 22, 2020 | 23.11 | 23.28 | 22.75 | 22.86 | 2,209,943 | -0.07(-0.31%) |
Sep 21, 2020 | 23.31 | 23.36 | 22.41 | 22.93 | 4,136,982 | -1.01(-4.22%) |
Sep 18, 2020 | 24.63 | 24.99 | 23.85 | 23.94 | 4,618,100 | -0.70(-2.84%) |
Sep 17, 2020 | 24.38 | 24.75 | 23.82 | 24.64 | 3,235,641 | -0.05(-0.20%) |
Sep 16, 2020 | 24.45 | 25.14 | 24.40 | 24.69 | 2,655,052 | +0.31(+1.27%) |
Sep 15, 2020 | 24.25 | 24.47 | 24.03 | 24.38 | 2,702,724 | +0.19(+0.79%) |
Sep 14, 2020 | 23.17 | 24.48 | 23.04 | 24.19 | 6,184,466 | +1.02(+4.40%) |
Sep 11, 2020 | 22.93 | 23.29 | 22.77 | 23.17 | 2,535,300 | +0.35(+1.53%) |
Sep 10, 2020 | 22.83 | 23.30 | 22.72 | 22.82 | 3,680,126 | +0.19(+0.84%) |
Sep 09, 2020 | 22.52 | 22.84 | 22.35 | 22.63 | 2,796,509 | +0.27(+1.21%) |
Sep 08, 2020 | 22.78 | 23.07 | 22.32 | 22.36 | 2,011,222 | -0.71(-3.08%) |
Sep 04, 2020 | 23.45 | 23.49 | 22.95 | 23.07 | 2,432,400 | -0.11(-0.47%) |
Sep 03, 2020 | 24.22 | 24.30 | 22.98 | 23.18 | 2,966,759 | -1.09(-4.49%) |
Sep 02, 2020 | 24.43 | 24.66 | 24.11 | 24.27 | 2,479,403 | -0.10(-0.41%) |
Sep 01, 2020 | 23.62 | 24.38 | 23.55 | 24.37 | 2,847,594 | +0.52(+2.18%) |
Aug 31, 2020 | 24.28 | 24.29 | 23.72 | 23.85 | 1,542,409 | -0.44(-1.81%) |
Aug 28, 2020 | 23.86 | 24.33 | 23.54 | 24.29 | 1,675,900 | +0.43(+1.80%) |
Aug 27, 2020 | 23.92 | 24.09 | 23.70 | 23.86 | 1,579,765 | +0.00(+0.00%) |
Aug 26, 2020 | 24.10 | 24.24 | 23.70 | 23.86 | 1,034,225 | -0.26(-1.08%) |
Aug 25, 2020 | 24.20 | 24.60 | 23.72 | 24.12 | 1,508,641 | -0.01(-0.04%) |
Aug 24, 2020 | 24.02 | 24.35 | 23.82 | 24.13 | 2,010,360 | +0.33(+1.39%) |
Aug 21, 2020 | 23.54 | 23.95 | 23.49 | 23.80 | 1,185,000 | +0.16(+0.68%) |
Aug 20, 2020 | 23.52 | 23.86 | 23.38 | 23.64 | 1,215,994 | -0.10(-0.42%) |
Aug 19, 2020 | 23.78 | 24.11 | 23.59 | 23.74 | 1,833,117 | -0.07(-0.29%) |
Aug 18, 2020 | 23.75 | 24.01 | 23.55 | 23.81 | 1,671,972 | -0.07(-0.29%) |
Aug 17, 2020 | 23.96 | 24.03 | 23.70 | 23.88 | 1,129,808 | -0.02(-0.08%) |
Aug 14, 2020 | 23.95 | 24.18 | 23.79 | 23.90 | 1,427,900 | -0.10(-0.42%) |
Aug 13, 2020 | 24.11 | 24.29 | 23.61 | 24.00 | 2,327,732 | -0.33(-1.36%) |
Aug 12, 2020 | 24.28 | 24.46 | 24.02 | 24.33 | 2,296,307 | +0.29(+1.21%) |
Aug 11, 2020 | 23.79 | 24.61 | 23.78 | 24.04 | 3,364,179 | +0.81(+3.49%) |
Aug 10, 2020 | 23.44 | 23.56 | 22.68 | 23.23 | 5,571,600 | -0.13(-0.56%) |
Aug 07, 2020 | 22.89 | 23.38 | 22.66 | 23.36 | 1,602,300 | +0.48(+2.10%) |
Aug 06, 2020 | 23.03 | 23.15 | 22.68 | 22.88 | 1,813,739 | -0.13(-0.56%) |
Aug 05, 2020 | 22.66 | 23.09 | 22.66 | 23.01 | 1,500,115 | +0.56(+2.49%) |
Aug 04, 2020 | 22.39 | 22.70 | 22.02 | 22.45 | 1,721,820 | +0.13(+0.58%) |
Aug 03, 2020 | 22.26 | 22.52 | 21.89 | 22.32 | 2,102,875 | +0.12(+0.54%) |
Jul 31, 2020 | 22.15 | 22.25 | 21.66 | 22.20 | 2,471,700 | -0.02(-0.09%) |
Jul 30, 2020 | 22.84 | 22.89 | 22.12 | 22.22 | 2,227,603 | -0.83(-3.60%) |
Jul 29, 2020 | 20.50 | 23.16 | 20.25 | 23.05 | 4,643,755 | +0.04(+0.17%) |
Jul 28, 2020 | 23.06 | 23.28 | 22.72 | 23.01 | 1,989,203 | -0.10(-0.43%) |
Jul 27, 2020 | 22.85 | 23.26 | 22.70 | 23.11 | 1,417,911 | +0.37(+1.63%) |
Jul 24, 2020 | 22.99 | 22.99 | 22.61 | 22.74 | 1,786,900 | -0.35(-1.52%) |
Jul 23, 2020 | 22.86 | 23.47 | 22.84 | 23.09 | 2,262,577 | +0.17(+0.74%) |
Jul 22, 2020 | 22.89 | 23.10 | 22.75 | 22.92 | 1,652,173 | +0.13(+0.57%) |
Jul 21, 2020 | 23.20 | 23.50 | 22.73 | 22.79 | 2,372,045 | -0.60(-2.57%) |
Jul 20, 2020 | 23.90 | 23.98 | 23.32 | 23.39 | 1,671,044 | -0.64(-2.66%) |
Jul 17, 2020 | 23.88 | 24.11 | 23.73 | 24.03 | 1,929,800 | +0.29(+1.22%) |
Jul 16, 2020 | 23.79 | 24.05 | 23.57 | 23.74 | 1,327,238 | -0.14(-0.59%) |
Jul 15, 2020 | 23.42 | 23.95 | 23.34 | 23.88 | 1,658,554 | +1.07(+4.69%) |
Jul 14, 2020 | 22.16 | 22.82 | 22.12 | 22.81 | 1,681,414 | +0.50(+2.24%) |
Jul 13, 2020 | 22.62 | 23.07 | 22.26 | 22.31 | 1,603,551 | +0.07(+0.31%) |
Jul 10, 2020 | 21.92 | 22.26 | 21.74 | 22.24 | 759,700 | +0.42(+1.92%) |
Jul 09, 2020 | 22.26 | 22.27 | 21.51 | 21.82 | 1,620,454 | -0.41(-1.84%) |
Jul 08, 2020 | 22.15 | 22.54 | 22.01 | 22.23 | 1,608,945 | -0.01(-0.04%) |
Jul 07, 2020 | 22.37 | 22.52 | 22.12 | 22.24 | 1,473,634 | -0.44(-1.94%) |
Jul 06, 2020 | 23.00 | 23.08 | 22.54 | 22.68 | 2,488,600 | +0.23(+1.02%) |
Jul 02, 2020 | 22.49 | 22.81 | 22.04 | 22.45 | 3,129,900 | +0.34(+1.54%) |
Jul 01, 2020 | 22.65 | 22.80 | 21.94 | 22.11 | 1,911,013 | -0.44(-1.95%) |
Jun 30, 2020 | 22.09 | 22.68 | 21.89 | 22.55 | 2,131,318 | +0.38(+1.71%) |
Jun 29, 2020 | 21.72 | 22.35 | 21.45 | 22.17 | 1,551,125 | +0.74(+3.45%) |
Jun 26, 2020 | 21.68 | 21.72 | 21.29 | 21.43 | 4,533,500 | -0.29(-1.34%) |
Jun 25, 2020 | 21.27 | 21.77 | 20.88 | 21.72 | 2,671,558 | +0.28(+1.31%) |
Jun 24, 2020 | 21.91 | 21.96 | 21.27 | 21.44 | 2,415,439 | -0.80(-3.60%) |
Jun 23, 2020 | 22.42 | 22.61 | 22.19 | 22.24 | 1,900,332 | +0.14(+0.63%) |
Jun 22, 2020 | 21.91 | 22.27 | 21.55 | 22.10 | 1,415,536 | +0.01(+0.05%) |
Jun 19, 2020 | 22.69 | 22.74 | 21.80 | 22.09 | 1,552,600 | -0.21(-0.94%) |
Jun 18, 2020 | 22.47 | 22.70 | 22.20 | 22.30 | 1,366,492 | -0.38(-1.68%) |
Jun 17, 2020 | 23.12 | 23.16 | 22.56 | 22.68 | 1,397,639 | -0.04(-0.18%) |
Jun 16, 2020 | 23.62 | 23.93 | 22.36 | 22.72 | 2,702,452 | -0.10(-0.44%) |
Jun 15, 2020 | 21.55 | 22.93 | 21.40 | 22.82 | 1,732,254 | +0.63(+2.84%) |
Jun 12, 2020 | 22.68 | 22.98 | 21.66 | 22.19 | 2,544,900 | +0.49(+2.26%) |
Jun 11, 2020 | 22.79 | 22.95 | 21.55 | 21.70 | 2,451,455 | -1.77(-7.54%) |
Jun 10, 2020 | 24.22 | 24.22 | 23.30 | 23.47 | 2,365,306 | -0.78(-3.22%) |
Jun 09, 2020 | 24.81 | 24.83 | 24.16 | 24.25 | 1,659,752 | -0.92(-3.66%) |
Jun 08, 2020 | 24.80 | 25.34 | 24.78 | 25.17 | 2,406,657 | +0.47(+1.90%) |
Jun 05, 2020 | 25.31 | 25.57 | 24.61 | 24.70 | 4,506,100 | +0.20(+0.82%) |
Jun 04, 2020 | 24.35 | 24.55 | 23.90 | 24.50 | 2,469,871 | +0.06(+0.25%) |
Jun 03, 2020 | 23.73 | 24.50 | 23.59 | 24.44 | 3,726,040 | +1.11(+4.76%) |
Jun 02, 2020 | 22.88 | 23.63 | 22.88 | 23.33 | 3,571,215 | +0.03(+0.13%) |
Jun 01, 2020 | 23.06 | 23.55 | 23.04 | 23.30 | 2,019,874 | +0.19(+0.82%) |
May 29, 2020 | 23.16 | 23.45 | 22.67 | 23.11 | 4,646,500 | -0.21(-0.90%) |
May 28, 2020 | 24.16 | 24.16 | 23.14 | 23.32 | 4,114,331 | -0.58(-2.43%) |
May 27, 2020 | 23.62 | 24.01 | 23.21 | 23.90 | 5,407,264 | +0.79(+3.42%) |
May 26, 2020 | 22.32 | 23.15 | 22.16 | 23.11 | 3,613,271 | +1.57(+7.29%) |
May 22, 2020 | 21.33 | 21.59 | 20.99 | 21.54 | 1,783,100 | +0.23(+1.08%) |
May 21, 2020 | 21.10 | 21.47 | 21.07 | 21.31 | 1,581,050 | +0.15(+0.71%) |
May 20, 2020 | 21.24 | 21.71 | 21.11 | 21.16 | 2,574,926 | +0.22(+1.05%) |
May 19, 2020 | 20.95 | 21.46 | 20.73 | 20.94 | 3,640,478 | -0.06(-0.29%) |
May 18, 2020 | 20.61 | 21.25 | 20.61 | 21.00 | 2,125,221 | +1.30(+6.60%) |
May 15, 2020 | 19.35 | 19.82 | 19.26 | 19.70 | 1,378,500 | +0.15(+0.77%) |
May 14, 2020 | 18.43 | 19.63 | 18.35 | 19.55 | 3,320,027 | +0.40(+2.09%) |
May 13, 2020 | 19.42 | 19.43 | 18.66 | 19.15 | 3,427,709 | -0.50(-2.54%) |
May 12, 2020 | 20.25 | 20.25 | 19.54 | 19.65 | 2,672,808 | +0.03(+0.15%) |
May 11, 2020 | 19.36 | 19.82 | 18.99 | 19.62 | 2,078,972 | +0.01(+0.05%) |
May 08, 2020 | 19.34 | 19.93 | 19.34 | 19.61 | 2,289,000 | +0.57(+2.99%) |
May 07, 2020 | 18.78 | 19.51 | 18.74 | 19.04 | 2,409,688 | +0.59(+3.20%) |
May 06, 2020 | 19.39 | 20.16 | 18.43 | 18.45 | 2,383,733 | -0.85(-4.40%) |
May 05, 2020 | 19.39 | 19.73 | 19.21 | 19.30 | 1,530,337 | +0.17(+0.89%) |
May 04, 2020 | 18.65 | 19.18 | 18.06 | 19.13 | 1,870,270 | +0.26(+1.38%) |