Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 28.73 | 29.25 | 27.92 | 28.02 | 3,952,490 | -0.76(-2.65%) |
Feb 25, 2021 | 28.67 | 29.22 | 28.33 | 28.79 | 4,619,877 | +0.14(+0.48%) |
Feb 24, 2021 | 27.34 | 28.81 | 27.15 | 28.65 | 4,781,527 | +1.39(+5.08%) |
Feb 23, 2021 | 25.55 | 27.31 | 25.55 | 27.26 | 3,006,654 | +1.71(+6.70%) |
Feb 22, 2021 | 24.16 | 25.60 | 23.99 | 25.55 | 2,178,371 | +1.43(+5.92%) |
Feb 19, 2021 | 24.13 | 24.44 | 23.89 | 24.12 | 1,766,478 | +0.05(+0.21%) |
Feb 18, 2021 | 24.71 | 24.88 | 24.07 | 24.07 | 1,109,268 | -0.79(-3.17%) |
Feb 17, 2021 | 25.04 | 25.18 | 24.81 | 24.86 | 1,164,360 | -0.24(-0.95%) |
Feb 16, 2021 | 25.59 | 25.64 | 24.73 | 25.10 | 1,779,417 | -0.34(-1.35%) |
Feb 12, 2021 | 25.30 | 25.55 | 25.18 | 25.44 | 766,261 | +0.01(+0.03%) |
Feb 11, 2021 | 25.29 | 25.57 | 25.00 | 25.43 | 1,459,788 | +0.10(+0.41%) |
Feb 10, 2021 | 25.67 | 25.67 | 24.82 | 25.33 | 1,910,538 | -0.09(-0.37%) |
Feb 09, 2021 | 25.50 | 25.57 | 25.12 | 25.42 | 1,371,712 | +0.09(+0.37%) |
Feb 08, 2021 | 25.12 | 25.42 | 24.81 | 25.33 | 1,148,584 | +0.20(+0.78%) |
Feb 05, 2021 | 24.70 | 25.13 | 24.52 | 25.13 | 1,821,053 | +0.63(+2.58%) |
Feb 04, 2021 | 24.42 | 24.77 | 24.23 | 24.50 | 1,859,084 | +0.21(+0.85%) |
Feb 03, 2021 | 23.65 | 24.47 | 23.42 | 24.29 | 1,992,946 | +0.45(+1.90%) |
Feb 02, 2021 | 24.09 | 24.09 | 23.53 | 23.84 | 1,072,606 | -0.10(-0.43%) |
Feb 01, 2021 | 23.86 | 24.01 | 23.23 | 23.94 | 2,265,422 | +0.23(+0.97%) |
Jan 29, 2021 | 23.74 | 24.46 | 23.46 | 23.71 | 1,152,722 | -0.18(-0.75%) |
Jan 28, 2021 | 23.77 | 24.28 | 23.66 | 23.89 | 1,005,692 | +0.22(+0.94%) |
Jan 27, 2021 | 24.34 | 24.62 | 23.57 | 23.67 | 1,811,679 | -0.90(-3.66%) |
Jan 26, 2021 | 24.74 | 24.98 | 24.45 | 24.57 | 741,352 | -0.06(-0.24%) |
Jan 25, 2021 | 24.39 | 24.70 | 24.09 | 24.63 | 805,782 | +0.27(+1.12%) |
Jan 22, 2021 | 24.57 | 24.57 | 24.24 | 24.35 | 761,352 | -0.39(-1.59%) |
Jan 21, 2021 | 24.84 | 24.89 | 24.34 | 24.75 | 1,037,219 | -0.28(-1.13%) |
Jan 20, 2021 | 24.78 | 25.11 | 24.69 | 25.03 | 1,681,930 | +0.16(+0.65%) |
Jan 19, 2021 | 25.02 | 25.18 | 24.73 | 24.87 | 1,199,855 | +0.01(+0.03%) |
Jan 15, 2021 | 24.61 | 24.94 | 24.44 | 24.86 | 768,598 | +0.18(+0.73%) |
Jan 14, 2021 | 23.97 | 24.70 | 23.75 | 24.68 | 5,510,246 | +0.92(+3.85%) |
Jan 13, 2021 | 23.23 | 23.94 | 23.14 | 23.76 | 1,719,774 | +0.74(+3.23%) |
Jan 12, 2021 | 22.75 | 23.10 | 22.63 | 23.02 | 2,794,229 | +0.15(+0.67%) |
Jan 11, 2021 | 23.18 | 23.23 | 22.79 | 22.86 | 1,688,965 | -0.50(-2.12%) |
Jan 08, 2021 | 23.53 | 23.61 | 23.20 | 23.36 | 1,401,052 | -0.06(-0.26%) |
Jan 07, 2021 | 23.49 | 23.74 | 23.21 | 23.42 | 1,973,658 | -0.45(-1.86%) |
Jan 06, 2021 | 23.88 | 24.23 | 23.55 | 23.87 | 2,480,837 | +0.15(+0.65%) |
Jan 05, 2021 | 24.08 | 24.51 | 23.63 | 23.71 | 2,143,081 | -0.33(-1.39%) |
Jan 04, 2021 | 25.17 | 25.27 | 24.03 | 24.05 | 1,983,230 | -0.92(-3.70%) |
Dec 31, 2020 | 24.97 | 24.97 | 24.97 | 714,330 | +0.27(+1.07%) | |
Dec 30, 2020 | 24.58 | 25.00 | 24.46 | 24.70 | 714,330 | +0.23(+0.94%) |
Dec 29, 2020 | 25.13 | 25.23 | 24.45 | 24.47 | 612,505 | -0.62(-2.47%) |
Dec 28, 2020 | 25.00 | 25.23 | 24.84 | 25.09 | 751,123 | +0.08(+0.34%) |
Dec 24, 2020 | 24.84 | 25.08 | 24.55 | 25.01 | 305,634 | +0.19(+0.79%) |
Dec 23, 2020 | 25.16 | 25.41 | 24.78 | 24.81 | 747,476 | -0.05(-0.20%) |
Dec 22, 2020 | 24.91 | 25.12 | 24.71 | 24.86 | 615,787 | -0.03(-0.14%) |
Dec 21, 2020 | 24.65 | 24.92 | 24.33 | 24.90 | 1,123,655 | -0.19(-0.74%) |
Dec 18, 2020 | 26.13 | 26.30 | 24.79 | 25.08 | 3,123,845 | -1.14(-4.33%) |
Dec 17, 2020 | 26.31 | 26.48 | 26.01 | 26.22 | 1,499,885 | -0.03(-0.13%) |
Dec 16, 2020 | 26.97 | 27.02 | 26.21 | 26.25 | 1,392,154 | -0.52(-1.93%) |
Dec 15, 2020 | 26.22 | 26.79 | 25.93 | 26.77 | 1,634,046 | +0.68(+2.60%) |
Dec 14, 2020 | 26.71 | 26.91 | 25.82 | 26.09 | 1,970,585 | -0.30(-1.12%) |
Dec 11, 2020 | 26.52 | 27.31 | 26.33 | 26.39 | 908,643 | -0.31(-1.17%) |
Dec 10, 2020 | 26.69 | 27.09 | 26.44 | 26.70 | 1,482,168 | -0.27(-1.01%) |
Dec 09, 2020 | 26.56 | 27.02 | 26.16 | 26.97 | 2,481,018 | +0.41(+1.53%) |
Dec 08, 2020 | 26.91 | 27.23 | 26.52 | 26.57 | 3,058,579 | -0.47(-1.76%) |
Dec 07, 2020 | 27.55 | 27.64 | 26.89 | 27.04 | 1,183,657 | -0.47(-1.69%) |
Dec 04, 2020 | 26.86 | 27.62 | 26.83 | 27.51 | 1,753,445 | +0.91(+3.41%) |
Dec 03, 2020 | 26.58 | 26.93 | 26.54 | 26.60 | 1,060,194 | +0.06(+0.22%) |
Dec 02, 2020 | 26.57 | 26.89 | 26.39 | 26.54 | 944,060 | -0.14(-0.51%) |
Dec 01, 2020 | 26.61 | 26.88 | 26.36 | 26.68 | 907,766 | +0.43(+1.65%) |
Nov 30, 2020 | 26.90 | 27.22 | 26.20 | 26.24 | 1,852,184 | -0.81(-3.01%) |
Nov 27, 2020 | 27.43 | 27.49 | 26.80 | 27.06 | 683,370 | -0.37(-1.36%) |
Nov 25, 2020 | 27.65 | 27.85 | 27.10 | 27.43 | 1,269,976 | -0.79(-2.79%) |
Nov 24, 2020 | 28.31 | 28.72 | 28.16 | 28.22 | 2,101,931 | +0.46(+1.65%) |
Nov 23, 2020 | 27.69 | 28.10 | 27.39 | 27.76 | 1,930,017 | +0.38(+1.39%) |
Nov 20, 2020 | 26.96 | 27.43 | 26.70 | 27.38 | 1,431,880 | +0.36(+1.35%) |
Nov 19, 2020 | 26.50 | 27.13 | 26.28 | 27.02 | 1,523,331 | +0.39(+1.46%) |
Nov 18, 2020 | 27.69 | 27.85 | 26.62 | 26.63 | 1,215,613 | -1.05(-3.80%) |
Nov 17, 2020 | 26.71 | 27.80 | 26.63 | 27.68 | 1,129,398 | +0.49(+1.81%) |
Nov 16, 2020 | 27.22 | 27.25 | 26.24 | 27.19 | 2,365,721 | +1.35(+5.21%) |
Nov 13, 2020 | 24.96 | 25.85 | 24.78 | 25.84 | 1,630,719 | +0.98(+3.95%) |
Nov 12, 2020 | 25.16 | 25.45 | 24.65 | 24.85 | 2,256,466 | -0.63(-2.46%) |
Nov 11, 2020 | 25.36 | 25.78 | 24.78 | 25.48 | 2,207,726 | +0.22(+0.87%) |
Nov 10, 2020 | 24.11 | 25.58 | 24.08 | 25.26 | 5,127,067 | +1.29(+5.37%) |
Nov 09, 2020 | 23.59 | 26.43 | 23.46 | 23.97 | 4,855,502 | +2.48(+11.55%) |
Nov 06, 2020 | 22.24 | 22.50 | 21.12 | 21.49 | 2,019,076 | -0.66(-2.98%) |
Nov 05, 2020 | 21.93 | 22.30 | 21.86 | 22.15 | 2,111,143 | +0.24(+1.08%) |
Nov 04, 2020 | 21.54 | 22.58 | 21.54 | 21.91 | 4,224,332 | +0.33(+1.53%) |
Nov 03, 2020 | 21.01 | 21.80 | 20.52 | 21.58 | 1,938,142 | +0.81(+3.92%) |
Nov 02, 2020 | 20.23 | 20.83 | 19.95 | 20.77 | 1,431,826 | +0.77(+3.86%) |
Oct 30, 2020 | 19.75 | 20.05 | 19.68 | 20.00 | 1,622,931 | +0.09(+0.47%) |
Oct 29, 2020 | 19.60 | 20.11 | 19.39 | 19.91 | 1,379,502 | +0.20(+1.03%) |
Oct 28, 2020 | 19.97 | 20.08 | 19.52 | 19.70 | 1,894,850 | -0.64(-3.13%) |
Oct 27, 2020 | 20.80 | 20.99 | 20.33 | 20.34 | 1,822,029 | -0.56(-2.68%) |
Oct 26, 2020 | 21.24 | 21.24 | 20.68 | 20.90 | 1,465,411 | -0.46(-2.14%) |
Oct 23, 2020 | 21.27 | 21.47 | 21.16 | 21.35 | 1,828,615 | +0.24(+1.12%) |
Oct 22, 2020 | 20.69 | 21.12 | 20.63 | 21.12 | 6,135,425 | +0.47(+2.26%) |
Oct 21, 2020 | 20.59 | 20.74 | 20.46 | 20.65 | 2,625,960 | -0.11(-0.53%) |
Oct 20, 2020 | 20.76 | 20.88 | 20.55 | 20.76 | 1,193,898 | +0.24(+1.16%) |
Oct 19, 2020 | 20.64 | 20.69 | 20.35 | 20.52 | 2,633,227 | -0.08(-0.41%) |
Oct 16, 2020 | 20.99 | 21.00 | 20.60 | 20.61 | 1,282,721 | -0.48(-2.29%) |
Oct 15, 2020 | 20.85 | 21.22 | 20.85 | 21.09 | 562,236 | +0.08(+0.40%) |
Oct 14, 2020 | 20.98 | 21.19 | 20.83 | 21.01 | 722,785 | -0.12(-0.56%) |
Oct 13, 2020 | 21.64 | 21.64 | 20.99 | 21.13 | 1,220,480 | -0.74(-3.37%) |
Oct 12, 2020 | 21.60 | 21.97 | 21.44 | 21.86 | 1,786,631 | +0.12(+0.55%) |
Oct 09, 2020 | 22.24 | 22.29 | 21.68 | 21.74 | 1,056,622 | -0.49(-2.21%) |
Oct 08, 2020 | 22.22 | 22.41 | 22.02 | 22.24 | 1,159,344 | +0.21(+0.96%) |
Oct 07, 2020 | 22.39 | 22.41 | 21.83 | 22.02 | 1,042,617 | -0.29(-1.29%) |
Oct 06, 2020 | 22.46 | 22.77 | 22.16 | 22.31 | 1,471,938 | -0.08(-0.38%) |
Oct 05, 2020 | 22.59 | 22.72 | 22.28 | 22.40 | 1,707,874 | +0.00(+0.00%) |
Oct 02, 2020 | 21.39 | 22.53 | 21.23 | 22.40 | 1,755,097 | +0.60(+2.76%) |
Oct 01, 2020 | 21.28 | 21.80 | 21.18 | 21.80 | 1,571,822 | +0.53(+2.47%) |
Sep 30, 2020 | 21.69 | 21.90 | 21.03 | 21.27 | 2,034,090 | +0.15(+0.72%) |
Sep 29, 2020 | 21.26 | 21.48 | 20.69 | 21.12 | 2,002,572 | -0.23(-1.07%) |
Sep 28, 2020 | 21.03 | 21.54 | 20.85 | 21.35 | 1,623,424 | +0.74(+3.58%) |
Sep 25, 2020 | 19.97 | 20.79 | 19.89 | 20.61 | 3,101,176 | +0.47(+2.33%) |
Sep 24, 2020 | 20.14 | 20.39 | 19.96 | 20.14 | 1,592,427 | -0.06(-0.29%) |
Sep 23, 2020 | 21.05 | 21.20 | 20.13 | 20.20 | 2,299,646 | -1.02(-4.82%) |
Sep 22, 2020 | 21.04 | 21.62 | 21.04 | 21.22 | 2,128,589 | +0.12(+0.56%) |
Sep 21, 2020 | 21.18 | 21.35 | 20.52 | 21.10 | 2,375,052 | -0.47(-2.18%) |
Sep 18, 2020 | 22.38 | 22.54 | 21.45 | 21.57 | 3,750,739 | -0.84(-3.74%) |
Sep 17, 2020 | 22.80 | 22.93 | 21.98 | 22.41 | 2,710,531 | -0.65(-2.83%) |
Sep 16, 2020 | 22.77 | 23.16 | 22.55 | 23.06 | 5,635,497 | +0.40(+1.78%) |
Sep 15, 2020 | 22.60 | 23.06 | 22.58 | 22.66 | 2,111,563 | +0.07(+0.30%) |
Sep 14, 2020 | 22.60 | 23.03 | 22.50 | 22.60 | 2,131,976 | +0.18(+0.82%) |
Sep 11, 2020 | 22.69 | 22.79 | 22.29 | 22.41 | 2,007,752 | -0.22(-0.96%) |
Sep 10, 2020 | 22.64 | 22.81 | 22.42 | 22.63 | 1,651,018 | -0.08(-0.37%) |
Sep 09, 2020 | 22.97 | 23.21 | 22.54 | 22.71 | 1,119,697 | -0.11(-0.48%) |
Sep 08, 2020 | 23.11 | 23.15 | 22.57 | 22.82 | 1,226,126 | -0.49(-2.12%) |
Sep 04, 2020 | 23.58 | 23.78 | 22.96 | 23.32 | 717,097 | -0.13(-0.57%) |
Sep 03, 2020 | 23.11 | 24.12 | 23.11 | 23.45 | 981,162 | +0.43(+1.86%) |
Sep 02, 2020 | 22.92 | 23.12 | 22.74 | 23.02 | 1,632,835 | +0.00(+0.00%) |
Sep 01, 2020 | 23.22 | 23.39 | 22.93 | 23.02 | 827,230 | -0.38(-1.61%) |
Aug 31, 2020 | 23.55 | 23.57 | 23.20 | 23.40 | 1,172,913 | -0.22(-0.92%) |
Aug 28, 2020 | 23.84 | 23.88 | 23.35 | 23.62 | 948,691 | -0.15(-0.63%) |
Aug 27, 2020 | 23.32 | 23.93 | 23.32 | 23.77 | 1,133,522 | +0.51(+2.20%) |
Aug 26, 2020 | 23.67 | 23.69 | 23.15 | 23.26 | 802,925 | -0.44(-1.84%) |
Aug 25, 2020 | 23.79 | 23.90 | 23.41 | 23.69 | 978,683 | -0.06(-0.25%) |
Aug 24, 2020 | 23.17 | 23.76 | 22.83 | 23.75 | 880,517 | +0.54(+2.31%) |
Aug 21, 2020 | 23.39 | 23.62 | 23.09 | 23.22 | 3,471,537 | -0.23(-1.00%) |
Aug 20, 2020 | 23.26 | 23.62 | 23.19 | 23.45 | 823,701 | +0.03(+0.14%) |
Aug 19, 2020 | 23.66 | 23.68 | 23.28 | 23.42 | 1,483,842 | -0.30(-1.27%) |
Aug 18, 2020 | 23.89 | 24.06 | 23.53 | 23.72 | 1,276,869 | -0.18(-0.77%) |
Aug 17, 2020 | 24.20 | 24.32 | 23.87 | 23.90 | 754,844 | -0.28(-1.18%) |
Aug 14, 2020 | 24.17 | 24.57 | 24.06 | 24.19 | 828,181 | -0.08(-0.31%) |
Aug 13, 2020 | 24.51 | 24.78 | 24.22 | 24.26 | 1,075,820 | -0.44(-1.76%) |
Aug 12, 2020 | 25.03 | 25.12 | 24.06 | 24.70 | 1,204,695 | -0.32(-1.27%) |
Aug 11, 2020 | 25.32 | 25.80 | 24.94 | 25.02 | 1,227,614 | +0.03(+0.13%) |
Aug 10, 2020 | 24.20 | 25.26 | 24.20 | 24.98 | 1,302,706 | +0.73(+3.01%) |
Aug 07, 2020 | 24.14 | 24.35 | 23.57 | 24.25 | 2,397,442 | -0.20(-0.82%) |
Aug 06, 2020 | 23.93 | 24.63 | 23.93 | 24.46 | 1,672,919 | +0.40(+1.67%) |
Aug 05, 2020 | 24.61 | 24.73 | 23.94 | 24.05 | 1,559,501 | -0.42(-1.71%) |
Aug 04, 2020 | 23.99 | 24.68 | 23.99 | 24.47 | 1,476,242 | +0.34(+1.42%) |
Aug 03, 2020 | 24.42 | 24.62 | 23.87 | 24.13 | 1,301,551 | -0.29(-1.20%) |
Jul 31, 2020 | 24.27 | 24.44 | 23.78 | 24.42 | 1,637,749 | +0.13(+0.55%) |
Jul 30, 2020 | 24.07 | 24.34 | 23.89 | 24.29 | 1,471,113 | -0.34(-1.39%) |
Jul 29, 2020 | 24.87 | 25.05 | 24.20 | 24.63 | 1,202,887 | -0.04(-0.17%) |
Jul 28, 2020 | 24.02 | 24.87 | 23.94 | 24.67 | 1,120,543 | +0.57(+2.36%) |
Jul 27, 2020 | 23.86 | 24.10 | 23.33 | 24.10 | 1,461,961 | +0.08(+0.31%) |
Jul 24, 2020 | 24.41 | 24.48 | 23.99 | 24.03 | 992,839 | -0.38(-1.55%) |
Jul 23, 2020 | 24.32 | 24.70 | 24.17 | 24.41 | 831,031 | -0.12(-0.48%) |
Jul 22, 2020 | 24.05 | 24.62 | 24.05 | 24.52 | 1,239,362 | +0.25(+1.04%) |
Jul 21, 2020 | 24.27 | 24.67 | 24.05 | 24.27 | 1,004,285 | +0.14(+0.59%) |
Jul 20, 2020 | 24.85 | 25.08 | 23.98 | 24.13 | 1,533,720 | -0.79(-3.16%) |
Jul 17, 2020 | 24.90 | 25.08 | 24.71 | 24.92 | 697,409 | +0.11(+0.44%) |
Jul 16, 2020 | 25.15 | 25.19 | 24.65 | 24.81 | 1,130,705 | -0.51(-2.02%) |
Jul 15, 2020 | 25.41 | 25.69 | 25.03 | 25.32 | 1,125,382 | +0.29(+1.17%) |
Jul 14, 2020 | 25.16 | 25.57 | 24.87 | 25.03 | 1,219,990 | -0.12(-0.47%) |
Jul 13, 2020 | 25.25 | 25.62 | 24.69 | 25.14 | 879,133 | +0.03(+0.13%) |
Jul 10, 2020 | 24.77 | 25.40 | 24.77 | 25.11 | 1,047,963 | +0.32(+1.28%) |
Jul 09, 2020 | 24.53 | 24.93 | 24.12 | 24.79 | 2,087,260 | +0.08(+0.34%) |
Jul 08, 2020 | 24.95 | 25.28 | 24.56 | 24.71 | 730,435 | -0.31(-1.24%) |
Jul 07, 2020 | 25.76 | 25.76 | 25.00 | 25.02 | 700,494 | -1.14(-4.36%) |
Jul 06, 2020 | 26.83 | 27.17 | 26.12 | 26.16 | 992,517 | -0.06(-0.22%) |
Jul 02, 2020 | 26.48 | 26.70 | 25.81 | 26.22 | 990,691 | +0.31(+1.20%) |
Jul 01, 2020 | 25.62 | 26.31 | 25.52 | 25.91 | 1,257,895 | +0.21(+0.82%) |
Jun 30, 2020 | 25.55 | 26.17 | 25.44 | 25.70 | 1,638,218 | +0.03(+0.10%) |
Jun 29, 2020 | 25.46 | 25.69 | 24.93 | 25.67 | 1,095,466 | +0.60(+2.41%) |
Jun 26, 2020 | 25.42 | 25.76 | 25.03 | 25.07 | 2,370,989 | -0.47(-1.85%) |
Jun 25, 2020 | 24.50 | 25.58 | 24.36 | 25.54 | 2,736,963 | +0.92(+3.74%) |
Jun 24, 2020 | 25.07 | 25.18 | 23.91 | 24.62 | 1,327,202 | -0.86(-3.39%) |
Jun 23, 2020 | 25.72 | 25.77 | 24.98 | 25.48 | 917,735 | +0.16(+0.62%) |
Jun 22, 2020 | 24.92 | 25.37 | 24.38 | 25.32 | 1,281,957 | +0.22(+0.89%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.00 | 25.10 | 4,584,090 | -0.49(-1.91%) |
Jun 18, 2020 | 25.52 | 25.93 | 25.23 | 25.59 | 1,306,483 | -0.37(-1.41%) |
Jun 17, 2020 | 26.95 | 27.18 | 25.95 | 25.96 | 1,029,285 | -0.88(-3.28%) |
Jun 16, 2020 | 27.03 | 27.34 | 26.30 | 26.84 | 1,306,460 | +0.98(+3.79%) |
Jun 15, 2020 | 24.70 | 26.04 | 24.70 | 25.86 | 1,466,277 | +0.06(+0.23%) |
Jun 12, 2020 | 25.97 | 26.01 | 24.80 | 25.80 | 1,080,656 | +0.88(+3.53%) |
Jun 11, 2020 | 24.57 | 25.61 | 24.35 | 24.92 | 1,380,743 | -1.49(-5.63%) |
Jun 10, 2020 | 27.82 | 27.82 | 26.40 | 26.40 | 1,413,297 | -1.53(-5.47%) |
Jun 09, 2020 | 27.98 | 28.38 | 27.63 | 27.93 | 1,147,976 | -1.08(-3.72%) |
Jun 08, 2020 | 28.25 | 29.02 | 28.02 | 29.01 | 2,293,123 | +1.35(+4.89%) |
Jun 05, 2020 | 28.36 | 29.02 | 27.43 | 27.66 | 1,583,590 | +0.91(+3.41%) |
Jun 04, 2020 | 27.09 | 27.09 | 26.13 | 26.74 | 1,052,587 | -0.27(-1.01%) |
Jun 03, 2020 | 25.94 | 27.33 | 25.94 | 27.02 | 1,224,337 | +1.51(+5.92%) |
Jun 02, 2020 | 25.51 | 25.67 | 25.15 | 25.51 | 1,202,190 | +0.32(+1.29%) |
Jun 01, 2020 | 24.39 | 25.31 | 24.32 | 25.18 | 1,179,674 | +0.81(+3.30%) |
May 29, 2020 | 24.54 | 24.84 | 24.18 | 24.38 | 2,052,320 | -0.70(-2.78%) |
May 28, 2020 | 25.44 | 25.45 | 24.79 | 25.08 | 3,259,857 | -0.09(-0.36%) |
May 27, 2020 | 25.67 | 25.79 | 24.93 | 25.17 | 2,034,790 | +0.31(+1.24%) |
May 26, 2020 | 23.95 | 24.98 | 23.95 | 24.86 | 1,094,924 | +1.84(+8.01%) |
May 22, 2020 | 23.52 | 23.61 | 22.90 | 23.02 | 1,476,403 | -0.43(-1.84%) |
May 21, 2020 | 23.04 | 23.67 | 23.04 | 23.45 | 2,659,360 | +0.15(+0.64%) |
May 20, 2020 | 23.33 | 23.34 | 22.98 | 23.30 | 1,470,506 | +0.41(+1.78%) |
May 19, 2020 | 23.25 | 23.34 | 22.78 | 22.89 | 1,466,649 | -0.35(-1.50%) |
May 18, 2020 | 22.00 | 23.43 | 21.86 | 23.24 | 4,297,490 | +2.20(+10.46%) |
May 15, 2020 | 21.72 | 21.77 | 20.73 | 21.04 | 2,708,808 | -0.89(-4.05%) |
May 14, 2020 | 21.56 | 22.34 | 20.84 | 21.93 | 1,859,860 | -0.14(-0.64%) |
May 13, 2020 | 23.12 | 23.23 | 21.94 | 22.07 | 1,730,857 | -1.28(-5.48%) |
May 12, 2020 | 24.79 | 24.81 | 23.32 | 23.35 | 2,128,166 | -1.43(-5.76%) |
May 11, 2020 | 24.24 | 25.09 | 23.93 | 24.78 | 2,162,791 | +0.27(+1.08%) |
May 08, 2020 | 23.83 | 25.18 | 23.83 | 24.51 | 1,712,214 | +0.80(+3.36%) |
May 07, 2020 | 23.44 | 24.21 | 23.26 | 23.71 | 2,569,169 | +0.67(+2.92%) |
May 06, 2020 | 23.37 | 23.51 | 22.50 | 23.04 | 2,113,892 | -0.38(-1.63%) |
May 05, 2020 | 24.00 | 24.26 | 23.37 | 23.42 | 1,118,954 | -0.28(-1.19%) |
May 04, 2020 | 24.08 | 24.25 | 23.57 | 23.71 | 1,842,837 | -0.72(-2.96%) |
May 01, 2020 | 24.65 | 24.96 | 24.05 | 24.43 | 1,832,407 | -0.89(-3.51%) |
Apr 30, 2020 | 25.29 | 25.64 | 24.63 | 25.32 | 1,272,270 | -0.42(-1.65%) |
Apr 29, 2020 | 25.84 | 26.13 | 25.37 | 25.74 | 684,073 | +0.68(+2.72%) |
Apr 28, 2020 | 25.41 | 25.52 | 24.83 | 25.06 | 1,413,253 | +0.41(+1.65%) |
Apr 27, 2020 | 24.72 | 25.03 | 24.42 | 24.65 | 1,346,197 | +0.16(+0.64%) |
Apr 24, 2020 | 24.84 | 25.04 | 24.35 | 24.49 | 3,276,173 | -0.03(-0.14%) |
Apr 23, 2020 | 24.59 | 24.98 | 24.22 | 24.53 | 1,325,486 | +0.07(+0.27%) |
Apr 22, 2020 | 24.36 | 24.74 | 23.82 | 24.46 | 2,764,292 | +0.56(+2.36%) |
Apr 21, 2020 | 23.76 | 24.56 | 23.68 | 23.90 | 2,675,734 | -0.60(-2.44%) |
Apr 20, 2020 | 25.08 | 25.35 | 24.48 | 24.49 | 1,223,848 | -1.14(-4.44%) |
Apr 17, 2020 | 25.93 | 26.35 | 25.25 | 25.63 | 1,261,067 | +0.59(+2.35%) |
Apr 16, 2020 | 25.62 | 25.92 | 24.38 | 25.04 | 2,055,182 | -0.33(-1.31%) |
Apr 15, 2020 | 26.57 | 27.05 | 25.27 | 25.37 | 1,812,361 | -2.14(-7.79%) |
Apr 14, 2020 | 27.21 | 27.84 | 26.72 | 27.52 | 766,195 | +1.05(+3.95%) |
Apr 13, 2020 | 27.35 | 27.69 | 26.14 | 26.47 | 1,026,106 | -1.11(-4.03%) |
Apr 09, 2020 | 26.94 | 28.02 | 26.80 | 27.58 | 1,437,262 | +1.29(+4.89%) |
Apr 08, 2020 | 25.31 | 26.57 | 24.58 | 26.30 | 1,175,249 | +1.35(+5.43%) |
Apr 07, 2020 | 24.84 | 25.52 | 24.26 | 24.94 | 2,938,623 | +1.18(+4.96%) |
Apr 06, 2020 | 24.05 | 25.14 | 23.42 | 23.76 | 1,935,110 | +0.85(+3.70%) |
Apr 03, 2020 | 22.82 | 23.45 | 22.67 | 22.92 | 3,676,617 | -0.27(-1.15%) |
Apr 02, 2020 | 22.76 | 23.95 | 22.25 | 23.18 | 1,792,605 | +0.10(+0.43%) |
Apr 01, 2020 | 24.05 | 24.29 | 22.44 | 23.08 | 1,554,277 | -2.25(-8.88%) |
Mar 31, 2020 | 25.02 | 25.52 | 24.04 | 25.33 | 1,835,063 | +0.21(+0.83%) |
Mar 30, 2020 | 25.00 | 25.33 | 23.84 | 25.13 | 1,321,031 | +0.22(+0.90%) |
Mar 27, 2020 | 23.56 | 25.33 | 23.11 | 24.90 | 1,428,558 | +0.45(+1.85%) |
Mar 26, 2020 | 23.89 | 25.56 | 23.31 | 24.45 | 2,148,909 | +0.81(+3.45%) |
Mar 25, 2020 | 22.29 | 25.11 | 22.10 | 23.63 | 1,645,294 | +1.48(+6.68%) |
Mar 24, 2020 | 21.58 | 22.24 | 21.19 | 22.15 | 1,872,948 | +1.95(+9.65%) |
Mar 23, 2020 | 21.22 | 21.22 | 19.05 | 20.20 | 1,758,784 | -0.80(-3.80%) |
Mar 20, 2020 | 22.52 | 23.11 | 20.58 | 21.00 | 2,137,975 | -1.46(-6.48%) |
Mar 19, 2020 | 21.84 | 23.42 | 20.89 | 22.46 | 2,395,709 | +0.81(+3.72%) |
Mar 18, 2020 | 22.76 | 23.70 | 20.06 | 21.65 | 2,086,587 | -2.59(-10.69%) |
Mar 17, 2020 | 23.88 | 25.00 | 22.75 | 24.24 | 2,612,675 | +0.81(+3.44%) |
Mar 16, 2020 | 26.06 | 27.30 | 23.19 | 23.44 | 2,675,911 | -5.28(-18.39%) |
Mar 13, 2020 | 27.02 | 28.72 | 25.86 | 28.72 | 2,173,956 | +3.22(+12.61%) |
Mar 12, 2020 | 25.68 | 27.81 | 24.97 | 25.50 | 2,010,483 | -2.51(-8.96%) |
Mar 11, 2020 | 29.42 | 29.45 | 27.53 | 28.01 | 1,898,820 | -2.25(-7.45%) |
Mar 10, 2020 | 29.95 | 30.89 | 28.77 | 30.27 | 3,431,116 | +1.07(+3.66%) |
Mar 09, 2020 | 30.29 | 30.85 | 28.99 | 29.20 | 1,698,641 | -2.69(-8.44%) |
Mar 06, 2020 | 31.80 | 31.99 | 30.82 | 31.89 | 1,095,487 | -0.74(-2.27%) |
Mar 05, 2020 | 33.22 | 33.33 | 32.00 | 32.63 | 1,020,381 | -1.22(-3.60%) |
Mar 04, 2020 | 32.80 | 34.08 | 32.80 | 33.84 | 1,349,756 | +1.53(+4.74%) |
Mar 03, 2020 | 32.54 | 33.34 | 32.13 | 32.31 | 1,424,707 | +0.06(+0.18%) |