Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.00 | 28.16 | 27.98 | 28.13 | 2,781,926 | +0.13(+0.46%) |
May 27, 2021 | 27.93 | 28.08 | 27.89 | 28.00 | 5,771,481 | +0.25(+0.90%) |
May 26, 2021 | 27.62 | 27.81 | 27.61 | 27.75 | 3,164,355 | +0.17(+0.62%) |
May 25, 2021 | 27.68 | 27.69 | 27.52 | 27.58 | 4,109,493 | +0.07(+0.25%) |
May 24, 2021 | 27.40 | 27.56 | 27.35 | 27.51 | 2,347,932 | +0.12(+0.42%) |
May 21, 2021 | 27.52 | 27.58 | 27.32 | 27.39 | 3,647,250 | +0.04(+0.13%) |
May 20, 2021 | 27.28 | 27.39 | 27.20 | 27.36 | 2,435,454 | +0.04(+0.15%) |
May 19, 2021 | 27.23 | 27.48 | 27.10 | 27.32 | 9,882,637 | -0.34(-1.23%) |
May 18, 2021 | 27.60 | 27.75 | 27.52 | 27.66 | 4,464,125 | +0.26(+0.95%) |
May 17, 2021 | 27.16 | 27.42 | 27.11 | 27.40 | 2,736,462 | +0.15(+0.55%) |
May 14, 2021 | 27.20 | 27.32 | 27.13 | 27.25 | 5,296,018 | +0.06(+0.22%) |
May 13, 2021 | 27.01 | 27.30 | 27.01 | 27.19 | 5,444,620 | +0.21(+0.78%) |
May 12, 2021 | 27.11 | 27.28 | 26.96 | 26.98 | 5,455,963 | -0.34(-1.24%) |
May 11, 2021 | 27.03 | 27.41 | 27.03 | 27.32 | 4,881,109 | +0.07(+0.26%) |
May 10, 2021 | 27.58 | 27.60 | 27.22 | 27.25 | 3,630,729 | -0.22(-0.80%) |
May 07, 2021 | 27.28 | 27.57 | 27.27 | 27.47 | 3,102,188 | +0.33(+1.22%) |
May 06, 2021 | 26.90 | 27.17 | 26.86 | 27.14 | 4,186,865 | +0.48(+1.80%) |
May 05, 2021 | 26.61 | 26.76 | 26.60 | 26.66 | 3,161,760 | +0.33(+1.25%) |
May 04, 2021 | 26.24 | 26.36 | 26.12 | 26.33 | 6,153,370 | +0.24(+0.92%) |
May 03, 2021 | 25.98 | 26.24 | 25.94 | 26.09 | 3,729,571 | +0.14(+0.54%) |
Apr 30, 2021 | 25.96 | 26.09 | 25.86 | 25.95 | 5,382,100 | -0.52(-1.96%) |
Apr 29, 2021 | 26.62 | 26.62 | 26.23 | 26.47 | 4,933,456 | -0.16(-0.60%) |
Apr 28, 2021 | 26.44 | 26.75 | 26.40 | 26.63 | 4,265,532 | +0.01(+0.04%) |
Apr 27, 2021 | 26.68 | 26.68 | 26.55 | 26.62 | 2,463,421 | -0.14(-0.52%) |
Apr 26, 2021 | 26.70 | 26.86 | 26.70 | 26.76 | 2,718,124 | +0.10(+0.38%) |
Apr 23, 2021 | 26.62 | 26.72 | 26.56 | 26.66 | 3,909,200 | +0.26(+0.98%) |
Apr 22, 2021 | 26.44 | 26.60 | 26.23 | 26.40 | 6,235,831 | +0.51(+1.97%) |
Apr 21, 2021 | 25.61 | 25.95 | 25.56 | 25.89 | 3,456,127 | +0.28(+1.09%) |
Apr 20, 2021 | 25.72 | 25.78 | 25.46 | 25.61 | 4,870,077 | -0.35(-1.35%) |
Apr 19, 2021 | 26.07 | 26.14 | 25.82 | 25.96 | 3,634,412 | -0.35(-1.33%) |
Apr 16, 2021 | 26.16 | 26.39 | 26.07 | 26.31 | 4,765,500 | +0.49(+1.90%) |
Apr 15, 2021 | 25.63 | 25.88 | 25.63 | 25.82 | 7,265,443 | -0.11(-0.42%) |
Apr 14, 2021 | 25.91 | 26.11 | 25.86 | 25.93 | 5,740,797 | +0.13(+0.50%) |
Apr 13, 2021 | 25.29 | 25.92 | 25.29 | 25.80 | 9,831,737 | +0.55(+2.18%) |
Apr 12, 2021 | 25.26 | 25.29 | 25.14 | 25.25 | 2,078,719 | +0.25(+1.00%) |
Apr 09, 2021 | 24.96 | 25.05 | 24.91 | 25.00 | 3,636,800 | -0.29(-1.15%) |
Apr 08, 2021 | 25.19 | 25.36 | 25.13 | 25.29 | 2,543,830 | +0.16(+0.64%) |
Apr 07, 2021 | 25.02 | 25.25 | 24.95 | 25.13 | 6,972,540 | +0.05(+0.20%) |
Apr 06, 2021 | 25.11 | 25.20 | 25.06 | 25.08 | 4,057,639 | -0.42(-1.65%) |
Apr 05, 2021 | 25.51 | 25.58 | 25.41 | 25.50 | 2,961,924 | -0.10(-0.39%) |
Apr 01, 2021 | 25.77 | 25.84 | 25.48 | 25.60 | 5,682,200 | -0.21(-0.81%) |
Mar 31, 2021 | 25.64 | 25.86 | 25.64 | 25.81 | 4,209,830 | +0.36(+1.41%) |
Mar 30, 2021 | 25.49 | 25.49 | 25.30 | 25.45 | 4,009,529 | -0.12(-0.47%) |
Mar 29, 2021 | 25.51 | 25.64 | 25.41 | 25.57 | 5,452,074 | -0.02(-0.08%) |
Mar 26, 2021 | 25.28 | 25.62 | 25.16 | 25.59 | 4,966,600 | +0.61(+2.44%) |
Mar 25, 2021 | 24.76 | 25.00 | 24.63 | 24.98 | 5,114,182 | +0.13(+0.52%) |
Mar 24, 2021 | 25.03 | 25.24 | 24.78 | 24.85 | 4,391,115 | +0.00(+0.00%) |
Mar 23, 2021 | 25.09 | 25.22 | 24.79 | 24.85 | 6,993,687 | -0.74(-2.89%) |
Mar 22, 2021 | 25.74 | 25.79 | 25.56 | 25.59 | 5,203,435 | -0.30(-1.16%) |
Mar 19, 2021 | 25.81 | 25.98 | 25.67 | 25.89 | 6,100,600 | +0.23(+0.90%) |
Mar 18, 2021 | 26.19 | 26.22 | 25.62 | 25.66 | 7,075,606 | -0.72(-2.73%) |
Mar 17, 2021 | 26.25 | 26.59 | 26.09 | 26.38 | 8,930,472 | -0.67(-2.48%) |
Mar 16, 2021 | 26.90 | 27.08 | 26.90 | 27.05 | 4,695,917 | -0.07(-0.26%) |
Mar 15, 2021 | 26.90 | 27.14 | 26.82 | 27.12 | 4,903,446 | +0.34(+1.27%) |
Mar 12, 2021 | 26.49 | 26.78 | 26.40 | 26.78 | 4,341,300 | +0.26(+0.98%) |
Mar 11, 2021 | 26.12 | 26.52 | 26.11 | 26.52 | 5,992,361 | +0.62(+2.39%) |
Mar 10, 2021 | 25.91 | 25.96 | 25.74 | 25.90 | 4,340,746 | -0.05(-0.19%) |
Mar 09, 2021 | 25.90 | 26.02 | 25.81 | 25.95 | 6,242,401 | +0.79(+3.14%) |
Mar 08, 2021 | 25.33 | 25.36 | 25.05 | 25.16 | 6,959,355 | -0.38(-1.49%) |
Mar 05, 2021 | 25.43 | 25.54 | 25.12 | 25.54 | 7,268,800 | +0.87(+3.53%) |
Mar 04, 2021 | 25.39 | 25.67 | 24.59 | 24.67 | 15,929,381 | -0.52(-2.06%) |
Mar 03, 2021 | 25.34 | 25.43 | 25.19 | 25.19 | 5,297,817 | -0.19(-0.75%) |
Mar 02, 2021 | 25.37 | 25.43 | 25.20 | 25.38 | 4,300,992 | +0.33(+1.32%) |
Mar 01, 2021 | 25.00 | 25.18 | 24.96 | 25.05 | 4,804,661 | +0.58(+2.37%) |
Feb 26, 2021 | 24.76 | 24.77 | 24.43 | 24.47 | 7,596,600 | -0.28(-1.13%) |
Feb 25, 2021 | 25.28 | 25.43 | 24.71 | 24.75 | 5,906,633 | -0.61(-2.41%) |
Feb 24, 2021 | 25.13 | 25.36 | 25.03 | 25.36 | 3,754,603 | +0.18(+0.71%) |
Feb 23, 2021 | 25.07 | 25.27 | 24.50 | 25.18 | 10,859,095 | -0.02(-0.08%) |
Feb 22, 2021 | 25.24 | 25.45 | 25.16 | 25.20 | 3,588,390 | -0.29(-1.14%) |
Feb 19, 2021 | 25.35 | 25.58 | 25.32 | 25.49 | 4,541,300 | +0.37(+1.47%) |
Feb 18, 2021 | 25.31 | 25.31 | 24.98 | 25.12 | 5,208,976 | -0.48(-1.88%) |
Feb 17, 2021 | 25.47 | 25.62 | 25.21 | 25.60 | 3,754,781 | -0.25(-0.97%) |
Feb 16, 2021 | 25.78 | 25.92 | 25.73 | 25.85 | 4,909,273 | +0.44(+1.73%) |
Feb 12, 2021 | 24.90 | 25.43 | 24.86 | 25.41 | 7,511,800 | +0.27(+1.07%) |
Feb 11, 2021 | 25.19 | 25.29 | 25.02 | 25.14 | 6,137,394 | +0.03(+0.12%) |
Feb 10, 2021 | 25.37 | 25.39 | 25.00 | 25.11 | 4,407,444 | -0.21(-0.83%) |
Feb 09, 2021 | 25.29 | 25.35 | 25.13 | 25.32 | 2,799,803 | -0.02(-0.08%) |
Feb 08, 2021 | 25.19 | 25.35 | 25.15 | 25.34 | 4,094,044 | +0.41(+1.64%) |
Feb 05, 2021 | 24.60 | 24.93 | 24.60 | 24.93 | 4,116,000 | +0.50(+2.05%) |
Feb 04, 2021 | 24.41 | 24.45 | 24.16 | 24.43 | 4,926,232 | +0.23(+0.95%) |
Feb 03, 2021 | 24.12 | 24.23 | 24.08 | 24.20 | 4,615,560 | +0.19(+0.79%) |
Feb 02, 2021 | 24.43 | 24.47 | 24.01 | 24.01 | 4,937,479 | +0.05(+0.21%) |
Feb 01, 2021 | 23.90 | 23.97 | 23.74 | 23.96 | 4,554,208 | +0.31(+1.31%) |
Jan 29, 2021 | 23.99 | 23.99 | 23.57 | 23.65 | 4,710,100 | -0.50(-2.07%) |
Jan 28, 2021 | 24.13 | 24.27 | 24.07 | 24.15 | 4,183,066 | +0.01(+0.04%) |
Jan 27, 2021 | 24.22 | 24.37 | 24.07 | 24.14 | 5,314,988 | -0.69(-2.78%) |
Jan 26, 2021 | 24.85 | 24.86 | 24.69 | 24.83 | 2,328,398 | +0.04(+0.16%) |
Jan 25, 2021 | 24.71 | 24.84 | 24.44 | 24.79 | 5,505,946 | +0.12(+0.49%) |
Jan 22, 2021 | 24.75 | 24.90 | 24.64 | 24.67 | 5,209,900 | -0.64(-2.53%) |
Jan 21, 2021 | 25.46 | 25.50 | 25.22 | 25.31 | 3,542,476 | -0.55(-2.13%) |
Jan 20, 2021 | 25.88 | 25.94 | 25.76 | 25.86 | 3,728,913 | +0.24(+0.94%) |
Jan 19, 2021 | 25.74 | 25.74 | 25.52 | 25.62 | 5,406,009 | -0.08(-0.31%) |
Jan 15, 2021 | 25.97 | 26.00 | 25.64 | 25.70 | 5,956,500 | -0.56(-2.13%) |
Jan 14, 2021 | 26.07 | 26.29 | 26.07 | 26.26 | 4,200,627 | +0.51(+1.98%) |
Jan 13, 2021 | 25.74 | 25.91 | 25.66 | 25.75 | 2,736,022 | -0.22(-0.85%) |
Jan 12, 2021 | 25.57 | 25.98 | 25.50 | 25.97 | 4,965,640 | +0.40(+1.56%) |
Jan 11, 2021 | 25.37 | 25.69 | 25.36 | 25.57 | 3,652,651 | -0.22(-0.85%) |
Jan 08, 2021 | 25.76 | 25.86 | 25.45 | 25.79 | 5,436,200 | +0.40(+1.58%) |
Jan 07, 2021 | 25.38 | 25.44 | 25.16 | 25.39 | 3,988,510 | +0.36(+1.44%) |
Jan 06, 2021 | 24.98 | 25.21 | 24.87 | 25.03 | 4,922,168 | -0.02(-0.08%) |
Jan 05, 2021 | 24.61 | 25.11 | 24.60 | 25.05 | 4,248,584 | +0.56(+2.29%) |
Jan 04, 2021 | 24.91 | 25.02 | 24.49 | 24.49 | 6,530,191 | +0.34(+1.41%) |
Dec 31, 2020 | 24.15 | 24.15 | 24.15 | 3,082,051 | -0.01(-0.04%) | |
Dec 30, 2020 | 24.09 | 24.23 | 24.07 | 24.16 | 3,082,051 | +0.06(+0.25%) |
Dec 29, 2020 | 24.34 | 24.35 | 24.09 | 24.10 | 4,473,804 | -0.08(-0.33%) |
Dec 28, 2020 | 24.24 | 24.28 | 24.12 | 24.18 | 3,068,238 | +0.20(+0.83%) |
Dec 24, 2020 | 23.93 | 24.00 | 23.84 | 23.98 | 1,304,000 | +0.37(+1.57%) |
Dec 23, 2020 | 23.60 | 23.83 | 23.60 | 23.61 | 5,883,183 | +0.27(+1.16%) |
Dec 22, 2020 | 23.57 | 23.57 | 23.29 | 23.34 | 4,805,230 | -0.08(-0.34%) |
Dec 21, 2020 | 23.17 | 23.55 | 23.09 | 23.42 | 6,859,648 | -1.64(-6.54%) |
Dec 18, 2020 | 24.98 | 25.14 | 24.98 | 25.06 | 5,086,200 | -0.28(-1.10%) |
Dec 17, 2020 | 25.32 | 25.39 | 25.25 | 25.34 | 5,488,208 | +0.36(+1.44%) |
Dec 16, 2020 | 24.91 | 25.04 | 24.77 | 24.98 | 5,292,029 | -0.11(-0.44%) |
Dec 15, 2020 | 24.85 | 25.09 | 24.77 | 25.09 | 5,756,104 | +0.43(+1.74%) |
Dec 14, 2020 | 25.36 | 25.36 | 24.64 | 24.66 | 7,255,018 | -0.44(-1.75%) |
Dec 11, 2020 | 25.17 | 25.19 | 25.04 | 25.10 | 5,298,000 | -0.02(-0.08%) |
Dec 10, 2020 | 24.66 | 25.15 | 24.66 | 25.12 | 6,170,592 | +0.80(+3.29%) |
Dec 09, 2020 | 24.56 | 24.62 | 24.21 | 24.32 | 5,470,428 | -0.03(-0.12%) |
Dec 08, 2020 | 24.30 | 24.41 | 24.25 | 24.35 | 3,359,580 | +0.05(+0.21%) |
Dec 07, 2020 | 24.27 | 24.46 | 24.21 | 24.30 | 4,132,849 | +0.12(+0.50%) |
Dec 04, 2020 | 24.05 | 24.24 | 24.00 | 24.18 | 7,179,700 | +0.40(+1.68%) |
Dec 03, 2020 | 23.70 | 23.91 | 23.61 | 23.78 | 4,755,652 | -0.03(-0.13%) |
Dec 02, 2020 | 23.57 | 23.86 | 23.54 | 23.81 | 7,004,065 | +0.39(+1.67%) |
Dec 01, 2020 | 23.38 | 23.53 | 23.30 | 23.42 | 7,889,603 | +0.62(+2.72%) |
Nov 30, 2020 | 22.99 | 23.00 | 22.71 | 22.80 | 5,774,588 | -0.54(-2.31%) |
Nov 27, 2020 | 23.31 | 23.43 | 23.30 | 23.34 | 2,715,500 | -0.21(-0.89%) |
Nov 25, 2020 | 23.36 | 23.55 | 23.21 | 23.55 | 4,731,100 | +0.18(+0.77%) |
Nov 24, 2020 | 23.03 | 23.38 | 23.02 | 23.37 | 5,464,690 | +0.49(+2.14%) |
Nov 23, 2020 | 23.00 | 23.03 | 22.66 | 22.88 | 4,197,934 | +0.09(+0.39%) |
Nov 20, 2020 | 22.80 | 22.84 | 22.77 | 22.79 | 2,316,000 | -0.05(-0.22%) |
Nov 19, 2020 | 22.76 | 22.86 | 22.69 | 22.84 | 4,166,828 | -0.13(-0.57%) |
Nov 18, 2020 | 23.09 | 23.23 | 22.95 | 22.97 | 5,521,350 | +0.18(+0.79%) |
Nov 17, 2020 | 22.63 | 22.92 | 22.59 | 22.79 | 4,378,811 | -0.31(-1.34%) |
Nov 16, 2020 | 22.88 | 23.10 | 22.82 | 23.10 | 8,154,995 | +0.66(+2.94%) |
Nov 13, 2020 | 22.11 | 22.48 | 22.10 | 22.44 | 7,296,600 | +0.34(+1.54%) |
Nov 12, 2020 | 22.26 | 22.40 | 22.06 | 22.10 | 4,551,215 | -0.16(-0.72%) |
Nov 11, 2020 | 22.44 | 22.44 | 22.19 | 22.26 | 5,523,855 | -0.11(-0.49%) |
Nov 10, 2020 | 22.28 | 22.48 | 22.28 | 22.37 | 5,852,083 | +0.21(+0.95%) |
Nov 09, 2020 | 22.39 | 22.50 | 22.13 | 22.16 | 8,749,766 | +0.72(+3.36%) |
Nov 06, 2020 | 21.38 | 21.53 | 21.31 | 21.44 | 3,799,300 | +0.06(+0.28%) |
Nov 05, 2020 | 21.21 | 21.47 | 21.16 | 21.38 | 5,739,658 | +0.33(+1.57%) |
Nov 04, 2020 | 20.65 | 21.23 | 20.60 | 21.05 | 8,302,198 | +0.76(+3.75%) |
Nov 03, 2020 | 20.17 | 20.32 | 20.14 | 20.29 | 5,034,757 | +0.52(+2.63%) |
Nov 02, 2020 | 19.55 | 19.77 | 19.53 | 19.77 | 4,831,227 | +0.32(+1.62%) |
Oct 30, 2020 | 19.59 | 19.66 | 19.40 | 19.45 | 4,999,300 | -0.33(-1.64%) |
Oct 29, 2020 | 19.52 | 19.88 | 19.39 | 19.78 | 4,481,469 | +0.15(+0.76%) |
Oct 28, 2020 | 19.80 | 19.82 | 19.57 | 19.63 | 8,634,416 | -1.06(-5.12%) |
Oct 27, 2020 | 20.84 | 20.86 | 20.64 | 20.69 | 3,755,082 | -0.35(-1.66%) |
Oct 26, 2020 | 21.22 | 21.25 | 20.88 | 21.04 | 3,666,566 | -0.40(-1.87%) |
Oct 23, 2020 | 21.35 | 21.44 | 21.25 | 21.44 | 2,600,800 | +0.27(+1.28%) |
Oct 22, 2020 | 21.10 | 21.23 | 21.02 | 21.17 | 3,822,388 | +0.18(+0.86%) |
Oct 21, 2020 | 20.89 | 21.13 | 20.89 | 20.99 | 4,262,531 | +0.02(+0.10%) |
Oct 20, 2020 | 20.82 | 21.02 | 20.82 | 20.97 | 4,152,462 | +0.27(+1.30%) |
Oct 19, 2020 | 20.78 | 20.89 | 20.67 | 20.70 | 2,477,309 | -0.03(-0.14%) |
Oct 16, 2020 | 20.79 | 20.82 | 20.68 | 20.73 | 3,203,100 | -0.01(-0.05%) |
Oct 15, 2020 | 20.72 | 20.76 | 20.60 | 20.74 | 3,405,115 | -0.36(-1.71%) |
Oct 14, 2020 | 21.15 | 21.21 | 21.09 | 21.10 | 2,391,683 | +0.06(+0.29%) |
Oct 13, 2020 | 21.19 | 21.20 | 21.00 | 21.04 | 3,032,606 | -0.21(-0.99%) |
Oct 12, 2020 | 21.32 | 21.32 | 21.20 | 21.25 | 4,023,031 | +0.06(+0.28%) |
Oct 09, 2020 | 21.13 | 21.25 | 21.09 | 21.19 | 2,737,200 | +0.15(+0.71%) |
Oct 08, 2020 | 21.01 | 21.09 | 20.93 | 21.04 | 3,206,502 | +0.26(+1.25%) |
Oct 07, 2020 | 20.74 | 20.86 | 20.69 | 20.78 | 4,156,684 | -0.23(-1.09%) |
Oct 06, 2020 | 21.23 | 21.25 | 20.91 | 21.01 | 5,209,269 | -0.03(-0.14%) |
Oct 05, 2020 | 20.75 | 21.04 | 20.75 | 21.04 | 3,086,614 | +0.34(+1.64%) |
Oct 02, 2020 | 20.59 | 20.79 | 20.59 | 20.70 | 4,011,900 | -0.18(-0.86%) |
Oct 01, 2020 | 20.97 | 21.01 | 20.80 | 20.88 | 4,864,848 | -0.07(-0.33%) |
Sep 30, 2020 | 20.87 | 21.06 | 20.86 | 20.95 | 3,493,265 | +0.23(+1.11%) |
Sep 29, 2020 | 20.74 | 20.84 | 20.53 | 20.72 | 3,606,280 | -0.11(-0.53%) |
Sep 28, 2020 | 20.87 | 20.95 | 20.70 | 20.83 | 3,501,473 | -0.03(-0.14%) |
Sep 25, 2020 | 20.78 | 20.91 | 20.66 | 20.86 | 5,197,100 | -0.20(-0.95%) |
Sep 24, 2020 | 21.00 | 21.25 | 20.91 | 21.06 | 8,365,846 | +0.03(+0.14%) |
Sep 23, 2020 | 21.55 | 21.59 | 21.01 | 21.03 | 8,762,174 | -0.57(-2.64%) |
Sep 22, 2020 | 21.52 | 21.62 | 21.26 | 21.60 | 6,445,169 | +0.35(+1.65%) |
Sep 21, 2020 | 21.20 | 21.27 | 21.01 | 21.25 | 5,296,950 | -0.62(-2.83%) |
Sep 18, 2020 | 22.10 | 22.10 | 21.80 | 21.87 | 4,752,500 | -0.34(-1.53%) |
Sep 17, 2020 | 22.10 | 22.26 | 22.02 | 22.21 | 4,176,426 | -0.02(-0.09%) |
Sep 16, 2020 | 22.24 | 22.40 | 22.15 | 22.23 | 7,811,320 | -0.02(-0.09%) |
Sep 15, 2020 | 22.30 | 22.36 | 22.22 | 22.25 | 7,176,488 | +0.31(+1.41%) |
Sep 14, 2020 | 21.90 | 21.98 | 21.80 | 21.94 | 4,998,546 | +0.23(+1.06%) |
Sep 11, 2020 | 21.79 | 21.89 | 21.64 | 21.71 | 6,161,900 | +0.21(+0.98%) |
Sep 10, 2020 | 21.81 | 21.83 | 21.50 | 21.50 | 8,815,074 | -0.11(-0.51%) |
Sep 09, 2020 | 21.46 | 21.62 | 21.42 | 21.61 | 5,180,062 | +0.36(+1.69%) |
Sep 08, 2020 | 21.28 | 21.46 | 21.18 | 21.25 | 6,723,815 | -0.80(-3.63%) |
Sep 04, 2020 | 21.92 | 22.07 | 21.73 | 22.05 | 7,258,500 | +0.23(+1.05%) |
Sep 03, 2020 | 22.07 | 22.14 | 21.73 | 21.82 | 8,846,706 | -0.40(-1.80%) |
Sep 02, 2020 | 22.74 | 22.74 | 22.02 | 22.22 | 10,028,786 | -0.59(-2.59%) |
Sep 01, 2020 | 22.81 | 22.93 | 22.73 | 22.81 | 4,159,380 | +0.13(+0.57%) |
Aug 31, 2020 | 22.73 | 22.75 | 22.49 | 22.68 | 5,462,808 | -0.01(-0.04%) |
Aug 28, 2020 | 22.66 | 22.70 | 22.57 | 22.69 | 2,895,200 | +0.09(+0.40%) |
Aug 27, 2020 | 22.84 | 22.88 | 22.45 | 22.60 | 5,386,539 | -0.16(-0.70%) |
Aug 26, 2020 | 22.50 | 22.82 | 22.44 | 22.76 | 5,094,751 | +0.10(+0.44%) |
Aug 25, 2020 | 22.76 | 22.76 | 22.51 | 22.66 | 4,704,345 | -0.17(-0.74%) |
Aug 24, 2020 | 22.87 | 22.93 | 22.75 | 22.83 | 3,035,633 | +0.24(+1.06%) |
Aug 21, 2020 | 22.41 | 22.61 | 22.36 | 22.59 | 4,314,100 | -0.28(-1.22%) |
Aug 20, 2020 | 22.76 | 22.94 | 22.71 | 22.87 | 6,142,844 | -0.35(-1.51%) |
Aug 19, 2020 | 23.46 | 23.52 | 23.19 | 23.22 | 4,049,337 | -0.22(-0.94%) |
Aug 18, 2020 | 23.50 | 23.57 | 23.32 | 23.44 | 4,316,269 | +0.15(+0.64%) |
Aug 17, 2020 | 23.32 | 23.38 | 23.27 | 23.29 | 3,339,646 | -0.21(-0.89%) |
Aug 14, 2020 | 23.34 | 23.52 | 23.34 | 23.50 | 3,800,500 | +0.06(+0.26%) |
Aug 13, 2020 | 23.24 | 23.53 | 23.21 | 23.44 | 4,422,430 | +0.34(+1.47%) |
Aug 12, 2020 | 22.92 | 23.19 | 22.87 | 23.10 | 5,096,347 | +0.42(+1.85%) |
Aug 11, 2020 | 22.87 | 23.02 | 22.66 | 22.68 | 5,793,469 | -0.02(-0.09%) |
Aug 10, 2020 | 22.61 | 22.71 | 22.53 | 22.70 | 4,944,200 | +0.19(+0.84%) |
Aug 07, 2020 | 22.58 | 22.61 | 22.41 | 22.51 | 3,417,000 | -0.33(-1.44%) |
Aug 06, 2020 | 22.78 | 22.86 | 22.70 | 22.84 | 3,101,341 | -0.13(-0.57%) |
Aug 05, 2020 | 22.79 | 23.05 | 22.78 | 22.97 | 6,311,898 | +0.60(+2.68%) |
Aug 04, 2020 | 22.10 | 22.41 | 22.07 | 22.37 | 3,840,375 | +0.09(+0.40%) |
Aug 03, 2020 | 22.17 | 22.28 | 22.09 | 22.28 | 4,283,931 | +0.38(+1.74%) |
Jul 31, 2020 | 21.99 | 22.01 | 21.74 | 21.90 | 4,844,400 | -0.12(-0.54%) |
Jul 30, 2020 | 22.00 | 22.09 | 21.70 | 22.02 | 5,949,668 | -0.46(-2.05%) |
Jul 29, 2020 | 22.43 | 22.53 | 22.33 | 22.48 | 2,757,554 | +0.26(+1.17%) |
Jul 28, 2020 | 22.30 | 22.36 | 22.20 | 22.22 | 3,206,253 | -0.43(-1.90%) |
Jul 27, 2020 | 22.46 | 22.68 | 22.41 | 22.65 | 3,295,999 | +0.38(+1.71%) |
Jul 24, 2020 | 22.05 | 22.29 | 22.01 | 22.27 | 3,893,400 | +0.24(+1.09%) |
Jul 23, 2020 | 22.19 | 22.23 | 21.94 | 22.03 | 3,473,260 | -0.09(-0.41%) |
Jul 22, 2020 | 22.11 | 22.16 | 22.00 | 22.12 | 3,637,045 | +0.16(+0.73%) |
Jul 21, 2020 | 22.04 | 22.11 | 21.90 | 21.96 | 4,745,728 | +0.28(+1.29%) |
Jul 20, 2020 | 21.51 | 21.69 | 21.45 | 21.68 | 2,430,594 | +0.45(+2.12%) |
Jul 17, 2020 | 21.22 | 21.27 | 21.14 | 21.23 | 2,312,200 | +0.00(+0.00%) |
Jul 16, 2020 | 21.25 | 21.35 | 21.18 | 21.23 | 2,345,001 | -0.13(-0.61%) |
Jul 15, 2020 | 21.32 | 21.41 | 21.22 | 21.36 | 3,108,877 | +0.23(+1.09%) |
Jul 14, 2020 | 20.75 | 21.16 | 20.73 | 21.13 | 5,112,250 | +0.12(+0.57%) |
Jul 13, 2020 | 21.39 | 21.42 | 20.98 | 21.01 | 6,890,491 | -0.42(-1.96%) |
Jul 10, 2020 | 21.43 | 21.47 | 21.30 | 21.43 | 2,694,900 | +0.01(+0.05%) |
Jul 09, 2020 | 21.60 | 21.64 | 21.24 | 21.42 | 4,716,768 | -0.04(-0.19%) |
Jul 08, 2020 | 21.42 | 21.47 | 21.30 | 21.46 | 3,530,862 | +0.25(+1.18%) |
Jul 07, 2020 | 21.39 | 21.50 | 21.20 | 21.21 | 4,106,366 | -0.02(-0.09%) |
Jul 06, 2020 | 21.37 | 21.45 | 21.18 | 21.23 | 4,085,555 | +0.01(+0.05%) |
Jul 02, 2020 | 21.19 | 21.38 | 21.17 | 21.22 | 4,638,600 | +0.30(+1.43%) |
Jul 01, 2020 | 20.79 | 20.99 | 20.79 | 20.92 | 5,399,760 | +0.17(+0.82%) |
Jun 30, 2020 | 20.82 | 20.87 | 20.64 | 20.75 | 5,223,457 | -0.42(-1.98%) |
Jun 29, 2020 | 21.07 | 21.20 | 20.95 | 21.17 | 3,403,377 | +0.00(+0.00%) |
Jun 26, 2020 | 21.39 | 21.42 | 21.07 | 21.17 | 5,011,700 | -0.46(-2.13%) |
Jun 25, 2020 | 21.31 | 21.64 | 21.31 | 21.63 | 5,588,503 | +0.41(+1.93%) |
Jun 24, 2020 | 21.63 | 21.70 | 21.20 | 21.22 | 6,474,659 | -0.37(-1.71%) |
Jun 23, 2020 | 21.66 | 21.82 | 21.55 | 21.59 | 3,767,887 | +0.18(+0.84%) |
Jun 22, 2020 | 21.13 | 21.44 | 21.12 | 21.41 | 4,822,797 | +0.56(+2.69%) |
Jun 19, 2020 | 21.20 | 21.21 | 20.74 | 20.85 | 4,315,200 | +0.07(+0.34%) |
Jun 18, 2020 | 20.75 | 20.92 | 20.68 | 20.78 | 3,472,168 | -0.01(-0.05%) |
Jun 17, 2020 | 20.96 | 21.05 | 20.72 | 20.79 | 2,575,845 | -0.20(-0.95%) |
Jun 16, 2020 | 21.21 | 21.28 | 20.80 | 20.99 | 4,527,394 | +0.14(+0.67%) |
Jun 15, 2020 | 20.47 | 20.95 | 20.34 | 20.85 | 4,533,300 | -0.07(-0.33%) |
Jun 12, 2020 | 20.97 | 21.05 | 20.59 | 20.92 | 6,214,800 | +0.47(+2.30%) |
Jun 11, 2020 | 21.00 | 21.12 | 20.45 | 20.45 | 6,991,822 | -1.20(-5.54%) |
Jun 10, 2020 | 21.56 | 21.81 | 21.35 | 21.65 | 4,304,171 | +0.06(+0.28%) |
Jun 09, 2020 | 21.48 | 21.68 | 21.39 | 21.59 | 3,428,927 | -0.22(-1.01%) |
Jun 08, 2020 | 21.63 | 21.81 | 21.42 | 21.81 | 3,187,094 | +0.39(+1.82%) |
Jun 05, 2020 | 21.61 | 21.69 | 21.38 | 21.42 | 7,233,700 | +0.40(+1.90%) |
Jun 04, 2020 | 21.14 | 21.25 | 20.94 | 21.02 | 7,342,255 | -0.79(-3.62%) |
Jun 03, 2020 | 21.60 | 21.88 | 21.54 | 21.81 | 5,527,606 | +0.28(+1.30%) |
Jun 02, 2020 | 21.37 | 21.57 | 21.28 | 21.53 | 4,352,835 | +0.30(+1.41%) |