Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.20 | 25.85 | 25.11 | 25.54 | 3,213,113 | +0.28(+1.11%) |
Mar 30, 2021 | 25.21 | 25.31 | 24.84 | 25.26 | 2,835,053 | +0.00(+0.00%) |
Mar 29, 2021 | 25.89 | 26.16 | 25.18 | 25.26 | 2,396,595 | -0.71(-2.73%) |
Mar 26, 2021 | 26.09 | 26.15 | 25.51 | 25.97 | 2,974,100 | -0.02(-0.08%) |
Mar 25, 2021 | 25.45 | 26.08 | 25.34 | 25.99 | 1,589,283 | +0.38(+1.48%) |
Mar 24, 2021 | 26.46 | 26.52 | 25.58 | 25.61 | 1,857,929 | -0.72(-2.73%) |
Mar 23, 2021 | 26.54 | 26.75 | 26.08 | 26.33 | 3,937,591 | -0.23(-0.87%) |
Mar 22, 2021 | 25.97 | 26.79 | 25.51 | 26.56 | 1,931,793 | +0.43(+1.65%) |
Mar 19, 2021 | 26.08 | 26.44 | 25.78 | 26.13 | 3,298,600 | +0.27(+1.02%) |
Mar 18, 2021 | 26.12 | 26.43 | 25.81 | 25.86 | 2,033,092 | -0.43(-1.64%) |
Mar 17, 2021 | 25.90 | 26.33 | 25.66 | 26.30 | 2,758,948 | +0.18(+0.67%) |
Mar 16, 2021 | 25.83 | 26.26 | 25.45 | 26.12 | 5,474,095 | +0.33(+1.28%) |
Mar 15, 2021 | 25.53 | 26.00 | 25.34 | 25.79 | 3,438,491 | +0.36(+1.42%) |
Mar 12, 2021 | 25.43 | 25.52 | 25.15 | 25.43 | 3,026,600 | +0.16(+0.63%) |
Mar 11, 2021 | 24.95 | 25.57 | 24.76 | 25.27 | 4,261,503 | +0.28(+1.12%) |
Mar 10, 2021 | 24.46 | 25.09 | 24.34 | 24.99 | 4,245,089 | +0.63(+2.59%) |
Mar 09, 2021 | 23.87 | 24.68 | 23.85 | 24.36 | 3,873,623 | +0.52(+2.18%) |
Mar 08, 2021 | 23.76 | 24.19 | 23.45 | 23.84 | 3,953,734 | +0.18(+0.78%) |
Mar 05, 2021 | 23.63 | 23.84 | 23.09 | 23.66 | 3,671,000 | +0.12(+0.51%) |
Mar 04, 2021 | 24.07 | 24.24 | 23.46 | 23.54 | 3,653,744 | -0.64(-2.63%) |
Mar 03, 2021 | 24.50 | 24.68 | 24.10 | 24.17 | 4,703,186 | -0.32(-1.31%) |
Mar 02, 2021 | 24.48 | 24.91 | 24.28 | 24.49 | 5,612,029 | +0.05(+0.20%) |
Mar 01, 2021 | 24.59 | 24.59 | 23.98 | 24.44 | 2,423,653 | +0.14(+0.58%) |
Feb 26, 2021 | 24.20 | 24.42 | 23.77 | 24.30 | 4,365,000 | -0.09(-0.35%) |
Feb 25, 2021 | 24.82 | 25.18 | 24.27 | 24.39 | 2,040,240 | -0.44(-1.79%) |
Feb 24, 2021 | 25.04 | 25.37 | 24.79 | 24.83 | 2,279,895 | -0.32(-1.25%) |
Feb 23, 2021 | 25.30 | 25.49 | 24.81 | 25.14 | 2,218,066 | -0.34(-1.35%) |
Feb 22, 2021 | 26.18 | 26.39 | 25.45 | 25.49 | 3,543,292 | -0.77(-2.93%) |
Feb 19, 2021 | 26.00 | 26.43 | 25.83 | 26.26 | 1,503,600 | +0.40(+1.55%) |
Feb 18, 2021 | 25.84 | 25.98 | 25.45 | 25.86 | 2,429,709 | -0.12(-0.46%) |
Feb 17, 2021 | 25.66 | 26.22 | 25.36 | 25.98 | 3,596,775 | +0.11(+0.43%) |
Feb 16, 2021 | 24.89 | 26.25 | 24.88 | 25.87 | 3,746,750 | +1.09(+4.40%) |
Feb 12, 2021 | 24.94 | 25.03 | 24.74 | 24.78 | 1,753,000 | -0.19(-0.76%) |
Feb 11, 2021 | 24.80 | 25.01 | 24.64 | 24.97 | 1,378,113 | +0.13(+0.52%) |
Feb 10, 2021 | 24.86 | 25.34 | 24.34 | 24.84 | 3,246,121 | +0.13(+0.53%) |
Feb 09, 2021 | 24.71 | 24.78 | 24.21 | 24.71 | 2,102,300 | -0.07(-0.28%) |
Feb 08, 2021 | 24.67 | 24.92 | 24.45 | 24.78 | 1,925,130 | +0.42(+1.72%) |
Feb 05, 2021 | 24.40 | 24.46 | 24.30 | 24.36 | 1,160,300 | +0.17(+0.70%) |
Feb 04, 2021 | 23.96 | 24.34 | 23.92 | 24.19 | 1,748,497 | +0.18(+0.75%) |
Feb 03, 2021 | 23.76 | 24.18 | 23.68 | 24.01 | 2,043,644 | +0.30(+1.27%) |
Feb 02, 2021 | 24.12 | 24.36 | 23.65 | 23.71 | 2,095,726 | -0.34(-1.43%) |
Feb 01, 2021 | 24.23 | 24.53 | 23.89 | 24.05 | 2,129,917 | -0.11(-0.43%) |
Jan 29, 2021 | 24.95 | 25.05 | 24.06 | 24.16 | 4,906,100 | -0.92(-3.67%) |
Jan 28, 2021 | 25.19 | 25.79 | 25.01 | 25.08 | 2,776,424 | -0.08(-0.32%) |
Jan 27, 2021 | 25.28 | 25.57 | 24.81 | 25.16 | 3,263,817 | -0.29(-1.14%) |
Jan 26, 2021 | 25.36 | 25.55 | 25.11 | 25.45 | 3,147,365 | +0.34(+1.35%) |
Jan 25, 2021 | 24.75 | 25.22 | 24.69 | 25.11 | 2,481,288 | +0.32(+1.29%) |
Jan 22, 2021 | 24.52 | 24.98 | 24.45 | 24.79 | 2,563,600 | +0.16(+0.65%) |
Jan 21, 2021 | 24.58 | 24.95 | 24.53 | 24.63 | 3,539,230 | +0.03(+0.12%) |
Jan 20, 2021 | 24.59 | 24.74 | 24.34 | 24.60 | 2,575,739 | +0.19(+0.78%) |
Jan 19, 2021 | 24.66 | 24.69 | 24.20 | 24.41 | 2,613,921 | -0.04(-0.14%) |
Jan 15, 2021 | 24.39 | 24.57 | 24.03 | 24.45 | 4,676,100 | -0.07(-0.31%) |
Jan 14, 2021 | 24.86 | 24.86 | 24.34 | 24.52 | 1,676,816 | -0.15(-0.61%) |
Jan 13, 2021 | 25.02 | 25.07 | 24.44 | 24.67 | 2,033,254 | -0.26(-1.04%) |
Jan 12, 2021 | 25.28 | 25.46 | 24.67 | 24.93 | 2,436,778 | -0.18(-0.72%) |
Jan 11, 2021 | 24.71 | 25.25 | 24.51 | 25.11 | 1,750,740 | +0.00(+0.00%) |
Jan 08, 2021 | 25.55 | 25.56 | 24.75 | 25.11 | 1,506,700 | -0.34(-1.36%) |
Jan 07, 2021 | 25.93 | 25.97 | 25.43 | 25.45 | 1,424,657 | -0.24(-0.91%) |
Jan 06, 2021 | 24.97 | 25.99 | 24.80 | 25.69 | 3,251,681 | +0.77(+3.07%) |
Jan 05, 2021 | 23.56 | 24.99 | 23.29 | 24.93 | 3,737,366 | +1.39(+5.93%) |
Jan 04, 2021 | 23.64 | 24.30 | 23.30 | 23.53 | 5,222,581 | -0.12(-0.51%) |
Dec 31, 2020 | 23.65 | 23.65 | 23.65 | 1,464,294 | +0.05(+0.23%) | |
Dec 30, 2020 | 23.59 | 23.93 | 23.48 | 23.59 | 1,464,294 | -0.12(-0.49%) |
Dec 29, 2020 | 23.84 | 23.92 | 23.50 | 23.71 | 1,297,572 | +0.00(+0.00%) |
Dec 28, 2020 | 23.72 | 23.92 | 23.54 | 23.71 | 1,879,551 | -0.08(-0.34%) |
Dec 24, 2020 | 23.88 | 24.02 | 23.59 | 23.79 | 649,000 | +0.08(+0.34%) |
Dec 23, 2020 | 23.41 | 23.80 | 23.37 | 23.71 | 3,101,341 | +0.49(+2.11%) |
Dec 22, 2020 | 23.25 | 23.58 | 22.92 | 23.22 | 2,916,280 | +0.09(+0.39%) |
Dec 21, 2020 | 23.81 | 24.00 | 23.06 | 23.13 | 3,387,251 | -1.20(-4.93%) |
Dec 18, 2020 | 24.79 | 24.89 | 24.17 | 24.33 | 12,287,900 | -0.36(-1.46%) |
Dec 17, 2020 | 24.32 | 24.79 | 24.23 | 24.69 | 3,576,978 | +0.31(+1.27%) |
Dec 16, 2020 | 24.32 | 24.58 | 22.73 | 24.38 | 2,577,922 | +0.20(+0.83%) |
Dec 15, 2020 | 23.80 | 24.39 | 23.59 | 24.18 | 2,603,217 | +0.55(+2.33%) |
Dec 14, 2020 | 23.36 | 23.74 | 23.13 | 23.63 | 4,279,295 | +0.61(+2.65%) |
Dec 11, 2020 | 22.88 | 23.27 | 22.88 | 23.02 | 2,496,300 | -0.18(-0.78%) |
Dec 10, 2020 | 23.03 | 23.31 | 22.79 | 23.20 | 4,075,662 | -0.02(-0.09%) |
Dec 09, 2020 | 23.54 | 23.78 | 23.18 | 23.22 | 2,271,344 | -0.22(-0.94%) |
Dec 08, 2020 | 23.35 | 23.72 | 23.26 | 23.44 | 2,708,410 | -0.09(-0.38%) |
Dec 07, 2020 | 23.97 | 24.09 | 23.52 | 23.53 | 2,022,630 | -0.55(-2.28%) |
Dec 04, 2020 | 23.57 | 24.32 | 23.57 | 24.08 | 3,212,500 | +0.54(+2.29%) |
Dec 03, 2020 | 23.02 | 23.84 | 22.81 | 23.54 | 4,177,266 | +0.50(+2.17%) |
Dec 02, 2020 | 22.48 | 23.06 | 22.43 | 23.04 | 5,565,939 | +0.73(+3.27%) |
Dec 01, 2020 | 21.94 | 22.46 | 21.82 | 22.31 | 3,767,570 | +0.67(+3.10%) |
Nov 30, 2020 | 21.70 | 21.83 | 21.33 | 21.64 | 4,990,493 | -0.18(-0.82%) |
Nov 27, 2020 | 21.90 | 22.23 | 21.65 | 21.82 | 1,188,000 | -0.12(-0.55%) |
Nov 25, 2020 | 22.28 | 22.39 | 21.71 | 21.94 | 1,437,500 | -0.45(-2.01%) |
Nov 24, 2020 | 22.12 | 22.51 | 22.07 | 22.39 | 5,216,595 | +0.41(+1.87%) |
Nov 23, 2020 | 21.97 | 22.12 | 21.84 | 21.98 | 2,802,818 | +0.09(+0.41%) |
Nov 20, 2020 | 22.31 | 22.49 | 21.88 | 21.89 | 2,328,900 | -0.45(-2.01%) |
Nov 19, 2020 | 21.90 | 22.54 | 21.86 | 22.34 | 2,253,344 | +0.24(+1.09%) |
Nov 18, 2020 | 21.85 | 22.43 | 21.79 | 22.10 | 3,843,186 | +0.19(+0.87%) |
Nov 17, 2020 | 21.57 | 22.00 | 21.35 | 21.91 | 3,834,428 | +0.06(+0.27%) |
Nov 16, 2020 | 21.14 | 22.04 | 21.10 | 21.85 | 5,956,297 | +0.83(+3.95%) |
Nov 13, 2020 | 20.20 | 21.12 | 20.17 | 21.02 | 1,889,600 | +0.85(+4.21%) |
Nov 12, 2020 | 20.05 | 20.29 | 19.80 | 20.17 | 3,344,592 | +0.35(+1.77%) |
Nov 11, 2020 | 20.19 | 20.30 | 19.67 | 19.82 | 2,710,162 | -0.30(-1.49%) |
Nov 10, 2020 | 19.25 | 20.15 | 19.19 | 20.12 | 3,697,664 | +0.83(+4.30%) |
Nov 09, 2020 | 20.11 | 20.28 | 19.15 | 19.29 | 4,493,231 | +0.24(+1.26%) |
Nov 06, 2020 | 19.28 | 19.61 | 18.84 | 19.05 | 2,888,600 | -0.30(-1.55%) |
Nov 05, 2020 | 19.47 | 19.84 | 19.20 | 19.35 | 2,225,526 | +0.10(+0.52%) |
Nov 04, 2020 | 19.81 | 19.82 | 19.11 | 19.25 | 3,684,914 | -0.02(-0.10%) |
Nov 03, 2020 | 18.69 | 19.43 | 18.64 | 19.27 | 3,196,284 | +0.83(+4.50%) |
Nov 02, 2020 | 18.94 | 19.05 | 18.38 | 18.44 | 2,174,262 | -0.22(-1.18%) |
Oct 30, 2020 | 18.63 | 18.85 | 18.44 | 18.66 | 2,348,600 | +0.03(+0.16%) |
Oct 29, 2020 | 18.36 | 19.09 | 18.36 | 18.63 | 2,472,921 | -0.36(-1.90%) |
Oct 28, 2020 | 19.55 | 19.76 | 18.93 | 18.99 | 3,203,529 | -0.91(-4.57%) |
Oct 27, 2020 | 20.16 | 20.28 | 19.67 | 19.90 | 2,587,894 | -0.27(-1.34%) |
Oct 26, 2020 | 20.20 | 20.45 | 20.05 | 20.17 | 2,875,308 | -0.18(-0.88%) |
Oct 23, 2020 | 20.27 | 20.45 | 20.00 | 20.35 | 2,324,800 | +0.20(+0.99%) |
Oct 22, 2020 | 20.80 | 20.84 | 20.13 | 20.15 | 3,157,570 | -0.62(-2.99%) |
Oct 21, 2020 | 20.86 | 21.04 | 20.61 | 20.77 | 1,412,960 | -0.28(-1.33%) |
Oct 20, 2020 | 21.18 | 21.54 | 21.03 | 21.05 | 2,695,825 | +0.05(+0.24%) |
Oct 19, 2020 | 21.67 | 21.68 | 20.96 | 21.00 | 2,939,923 | -0.57(-2.64%) |
Oct 16, 2020 | 21.75 | 21.96 | 21.46 | 21.57 | 2,445,500 | -0.22(-1.01%) |
Oct 15, 2020 | 21.50 | 21.79 | 21.25 | 21.79 | 2,502,988 | +0.02(+0.09%) |
Oct 14, 2020 | 22.34 | 22.34 | 21.50 | 21.77 | 3,317,272 | -0.57(-2.55%) |
Oct 13, 2020 | 22.35 | 22.40 | 21.96 | 22.34 | 2,694,305 | +0.06(+0.27%) |
Oct 12, 2020 | 21.76 | 22.28 | 21.60 | 22.28 | 4,708,030 | +0.66(+3.05%) |
Oct 09, 2020 | 20.52 | 21.66 | 20.52 | 21.62 | 3,498,300 | +1.19(+5.82%) |
Oct 08, 2020 | 21.41 | 21.41 | 20.38 | 20.43 | 1,517,000 | -0.12(-0.58%) |
Oct 07, 2020 | 20.32 | 20.76 | 20.28 | 20.55 | 2,370,644 | +0.23(+1.13%) |
Oct 06, 2020 | 20.41 | 20.81 | 20.29 | 20.32 | 3,319,712 | +0.08(+0.40%) |
Oct 05, 2020 | 19.75 | 20.32 | 19.75 | 20.24 | 1,792,471 | +0.51(+2.58%) |
Oct 02, 2020 | 19.77 | 20.08 | 19.39 | 19.73 | 3,739,400 | -0.36(-1.79%) |
Oct 01, 2020 | 20.53 | 20.67 | 19.98 | 20.09 | 2,845,837 | -0.44(-2.14%) |
Sep 30, 2020 | 21.01 | 21.48 | 20.48 | 20.53 | 2,544,722 | -0.37(-1.77%) |
Sep 29, 2020 | 21.01 | 21.26 | 20.62 | 20.90 | 4,630,894 | +0.01(+0.05%) |
Sep 28, 2020 | 20.78 | 21.02 | 20.67 | 20.89 | 2,505,185 | +0.40(+1.95%) |
Sep 25, 2020 | 20.10 | 20.54 | 20.00 | 20.49 | 3,482,300 | +0.32(+1.59%) |
Sep 24, 2020 | 20.06 | 20.32 | 19.77 | 20.17 | 2,750,807 | +0.08(+0.40%) |
Sep 23, 2020 | 20.95 | 20.95 | 20.00 | 20.09 | 3,201,869 | -0.76(-3.65%) |
Sep 22, 2020 | 20.74 | 20.93 | 20.61 | 20.85 | 2,056,434 | +0.33(+1.61%) |
Sep 21, 2020 | 20.78 | 21.05 | 20.39 | 20.52 | 2,618,655 | -0.42(-2.01%) |
Sep 18, 2020 | 21.44 | 21.51 | 20.60 | 20.94 | 7,529,700 | -0.43(-2.01%) |
Sep 17, 2020 | 21.45 | 21.53 | 20.89 | 21.37 | 3,965,088 | -0.55(-2.51%) |
Sep 16, 2020 | 21.57 | 22.33 | 21.54 | 21.92 | 4,690,774 | +0.53(+2.48%) |
Sep 15, 2020 | 21.42 | 21.55 | 21.32 | 21.39 | 2,337,552 | +0.04(+0.19%) |
Sep 14, 2020 | 21.42 | 21.46 | 21.06 | 21.35 | 2,289,026 | +0.12(+0.57%) |
Sep 11, 2020 | 21.42 | 21.49 | 21.05 | 21.23 | 2,566,700 | -0.22(-1.03%) |
Sep 10, 2020 | 21.51 | 21.96 | 21.37 | 21.45 | 2,980,316 | -0.16(-0.74%) |
Sep 09, 2020 | 21.08 | 21.80 | 21.08 | 21.61 | 3,058,654 | -0.10(-0.46%) |
Sep 08, 2020 | 21.75 | 22.00 | 21.26 | 21.71 | 4,280,345 | -0.30(-1.36%) |
Sep 04, 2020 | 22.74 | 22.94 | 21.75 | 22.01 | 4,143,300 | -0.74(-3.25%) |
Sep 03, 2020 | 23.22 | 23.35 | 22.56 | 22.75 | 3,187,979 | -0.32(-1.39%) |
Sep 02, 2020 | 22.85 | 23.29 | 22.73 | 23.07 | 1,695,902 | +0.37(+1.63%) |
Sep 01, 2020 | 22.97 | 23.24 | 22.64 | 22.70 | 1,962,945 | -0.31(-1.35%) |
Aug 31, 2020 | 23.18 | 23.23 | 22.74 | 23.01 | 3,756,759 | -0.02(-0.09%) |
Aug 28, 2020 | 22.82 | 23.06 | 22.73 | 23.03 | 1,838,700 | +0.22(+0.96%) |
Aug 27, 2020 | 22.79 | 22.90 | 22.50 | 22.81 | 2,240,256 | +0.08(+0.37%) |
Aug 26, 2020 | 22.08 | 22.75 | 22.00 | 22.73 | 3,130,500 | +0.57(+2.55%) |
Aug 25, 2020 | 21.77 | 22.17 | 21.77 | 22.16 | 2,902,164 | +0.51(+2.36%) |
Aug 24, 2020 | 21.47 | 21.84 | 21.36 | 21.65 | 3,010,143 | +0.25(+1.17%) |
Aug 21, 2020 | 21.12 | 21.55 | 21.00 | 21.40 | 3,213,200 | -0.05(-0.23%) |
Aug 20, 2020 | 21.52 | 21.82 | 21.25 | 21.45 | 2,461,039 | -0.05(-0.23%) |
Aug 19, 2020 | 21.91 | 21.92 | 21.44 | 21.50 | 2,939,357 | -0.46(-2.09%) |
Aug 18, 2020 | 21.11 | 22.09 | 21.08 | 21.96 | 4,526,200 | +0.85(+4.03%) |
Aug 17, 2020 | 21.52 | 21.63 | 21.06 | 21.11 | 3,286,742 | -0.43(-2.00%) |
Aug 14, 2020 | 21.60 | 21.65 | 21.31 | 21.54 | 2,125,800 | -0.08(-0.37%) |
Aug 13, 2020 | 21.79 | 21.87 | 21.44 | 21.62 | 2,654,132 | -0.07(-0.32%) |
Aug 12, 2020 | 21.68 | 22.52 | 21.56 | 21.69 | 4,025,206 | +0.25(+1.17%) |
Aug 11, 2020 | 21.72 | 21.80 | 21.35 | 21.44 | 2,612,599 | -0.16(-0.74%) |
Aug 10, 2020 | 21.66 | 21.85 | 21.25 | 21.60 | 2,714,160 | -0.16(-0.74%) |
Aug 07, 2020 | 21.92 | 22.08 | 21.48 | 21.76 | 2,932,900 | -0.20(-0.93%) |
Aug 06, 2020 | 22.19 | 22.35 | 21.79 | 21.96 | 3,053,659 | -0.30(-1.37%) |
Aug 05, 2020 | 22.87 | 22.96 | 22.25 | 22.27 | 1,880,781 | -0.50(-2.20%) |
Aug 04, 2020 | 22.49 | 23.05 | 22.11 | 22.77 | 2,647,299 | +0.05(+0.22%) |
Aug 03, 2020 | 22.71 | 22.90 | 22.34 | 22.72 | 2,256,575 | -0.04(-0.18%) |
Jul 31, 2020 | 23.08 | 23.17 | 22.57 | 22.76 | 2,312,100 | -0.24(-1.04%) |
Jul 30, 2020 | 23.16 | 23.24 | 22.88 | 23.00 | 2,129,916 | -0.44(-1.88%) |
Jul 29, 2020 | 23.08 | 23.61 | 22.91 | 23.44 | 2,172,324 | +0.54(+2.36%) |
Jul 28, 2020 | 22.77 | 23.11 | 22.59 | 22.90 | 2,980,652 | +0.11(+0.48%) |
Jul 27, 2020 | 22.05 | 22.89 | 21.58 | 22.79 | 2,883,121 | +0.68(+3.08%) |
Jul 24, 2020 | 22.28 | 22.49 | 21.96 | 22.11 | 1,779,700 | -0.18(-0.81%) |
Jul 23, 2020 | 22.60 | 22.73 | 22.13 | 22.29 | 1,562,961 | -0.42(-1.85%) |
Jul 22, 2020 | 22.59 | 22.86 | 22.36 | 22.71 | 1,158,838 | +0.13(+0.58%) |
Jul 21, 2020 | 22.77 | 23.02 | 22.52 | 22.58 | 2,219,621 | -0.05(-0.22%) |
Jul 20, 2020 | 22.45 | 22.75 | 22.41 | 22.63 | 1,276,809 | +0.14(+0.62%) |
Jul 17, 2020 | 22.80 | 23.01 | 22.36 | 22.49 | 1,887,700 | -0.25(-1.10%) |
Jul 16, 2020 | 22.97 | 23.09 | 22.57 | 22.74 | 1,163,968 | -0.29(-1.26%) |
Jul 15, 2020 | 22.77 | 23.15 | 22.68 | 23.03 | 1,510,502 | +0.31(+1.36%) |
Jul 14, 2020 | 22.00 | 22.77 | 21.91 | 22.72 | 1,784,023 | +0.38(+1.70%) |
Jul 13, 2020 | 22.64 | 22.88 | 22.30 | 22.34 | 1,887,087 | -0.22(-0.98%) |
Jul 10, 2020 | 22.42 | 22.59 | 21.99 | 22.56 | 1,558,500 | +0.17(+0.76%) |
Jul 09, 2020 | 22.56 | 22.84 | 22.31 | 22.39 | 2,703,260 | -0.20(-0.89%) |
Jul 08, 2020 | 22.47 | 22.60 | 22.10 | 22.59 | 1,709,837 | +0.05(+0.22%) |
Jul 07, 2020 | 22.60 | 22.80 | 22.49 | 22.54 | 1,373,168 | -0.25(-1.10%) |
Jul 06, 2020 | 22.37 | 22.83 | 22.19 | 22.79 | 1,647,752 | +0.79(+3.59%) |
Jul 02, 2020 | 22.01 | 22.76 | 21.86 | 22.00 | 2,700,600 | +0.54(+2.52%) |
Jul 01, 2020 | 21.48 | 21.72 | 21.22 | 21.46 | 1,608,861 | -0.05(-0.23%) |
Jun 30, 2020 | 21.52 | 21.71 | 21.19 | 21.51 | 2,020,073 | +0.03(+0.14%) |
Jun 29, 2020 | 20.78 | 21.50 | 20.61 | 21.48 | 2,855,589 | +0.76(+3.67%) |
Jun 26, 2020 | 21.23 | 21.31 | 20.66 | 20.72 | 5,981,400 | -0.66(-3.09%) |
Jun 25, 2020 | 21.37 | 21.75 | 21.13 | 21.38 | 2,532,009 | -0.05(-0.23%) |
Jun 24, 2020 | 22.00 | 22.14 | 21.34 | 21.43 | 3,185,501 | -0.76(-3.42%) |
Jun 23, 2020 | 22.84 | 22.84 | 22.14 | 22.19 | 1,862,839 | -0.49(-2.16%) |
Jun 22, 2020 | 22.66 | 22.88 | 22.46 | 22.68 | 2,056,429 | -0.05(-0.22%) |
Jun 19, 2020 | 23.32 | 23.41 | 22.55 | 22.73 | 5,104,700 | -0.41(-1.77%) |
Jun 18, 2020 | 21.54 | 23.39 | 21.54 | 23.14 | 3,346,529 | +1.45(+6.69%) |
Jun 17, 2020 | 22.18 | 22.18 | 21.65 | 21.69 | 1,780,143 | -0.35(-1.59%) |
Jun 16, 2020 | 22.27 | 22.29 | 21.80 | 22.04 | 2,374,525 | +0.43(+1.99%) |
Jun 15, 2020 | 21.47 | 21.77 | 21.15 | 21.61 | 2,380,919 | -0.16(-0.73%) |
Jun 12, 2020 | 21.32 | 21.88 | 21.09 | 21.77 | 3,597,400 | +0.81(+3.86%) |
Jun 11, 2020 | 21.96 | 21.97 | 20.83 | 20.96 | 3,164,071 | -1.32(-5.95%) |
Jun 10, 2020 | 22.52 | 22.52 | 22.04 | 22.29 | 3,765,945 | -0.12(-0.56%) |
Jun 09, 2020 | 23.20 | 23.38 | 22.20 | 22.41 | 3,267,747 | -0.94(-4.03%) |
Jun 08, 2020 | 22.72 | 23.39 | 22.72 | 23.35 | 3,555,800 | +0.66(+2.91%) |
Jun 05, 2020 | 22.33 | 22.75 | 22.15 | 22.69 | 3,259,000 | +0.65(+2.95%) |
Jun 04, 2020 | 21.35 | 22.05 | 21.31 | 22.04 | 3,566,128 | +0.48(+2.23%) |
Jun 03, 2020 | 21.63 | 21.76 | 21.22 | 21.56 | 4,343,831 | +0.02(+0.09%) |
Jun 02, 2020 | 21.55 | 21.76 | 21.38 | 21.54 | 2,826,347 | -0.05(-0.23%) |
Jun 01, 2020 | 20.68 | 21.68 | 20.63 | 21.59 | 4,681,474 | +0.96(+4.65%) |
May 29, 2020 | 20.57 | 21.01 | 20.47 | 20.63 | 5,293,800 | +0.06(+0.29%) |
May 28, 2020 | 20.69 | 20.96 | 20.54 | 20.57 | 2,722,466 | -0.22(-1.06%) |
May 27, 2020 | 20.58 | 21.21 | 20.41 | 20.79 | 3,941,113 | +0.32(+1.56%) |
May 26, 2020 | 20.78 | 20.99 | 20.34 | 20.47 | 5,201,039 | -0.02(-0.10%) |
May 22, 2020 | 20.48 | 20.68 | 20.33 | 20.49 | 2,913,900 | -0.04(-0.19%) |
May 21, 2020 | 20.68 | 20.89 | 20.45 | 20.53 | 6,175,355 | -0.24(-1.18%) |
May 20, 2020 | 21.10 | 21.30 | 20.52 | 20.77 | 6,189,278 | -0.23(-1.07%) |
May 19, 2020 | 21.38 | 21.50 | 20.98 | 21.00 | 3,774,161 | -0.36(-1.69%) |
May 18, 2020 | 21.72 | 21.90 | 21.24 | 21.36 | 5,422,439 | +0.00(+0.00%) |
May 15, 2020 | 21.19 | 21.52 | 21.03 | 21.36 | 4,746,500 | +0.06(+0.28%) |
May 14, 2020 | 21.00 | 21.42 | 20.89 | 21.30 | 5,509,925 | +0.04(+0.19%) |
May 13, 2020 | 20.87 | 21.56 | 20.67 | 21.26 | 5,935,716 | +0.55(+2.66%) |
May 12, 2020 | 21.08 | 21.64 | 20.70 | 20.71 | 3,486,054 | -0.36(-1.71%) |
May 11, 2020 | 21.24 | 21.32 | 20.95 | 21.07 | 3,790,597 | -0.32(-1.50%) |
May 08, 2020 | 21.65 | 21.65 | 21.00 | 21.39 | 7,633,500 | -0.07(-0.33%) |
May 07, 2020 | 22.64 | 22.68 | 20.81 | 21.46 | 11,236,062 | +1.17(+5.77%) |
May 06, 2020 | 20.56 | 20.78 | 20.23 | 20.29 | 8,292,734 | -0.32(-1.55%) |
May 05, 2020 | 21.57 | 21.79 | 20.55 | 20.61 | 4,887,068 | -0.73(-3.42%) |
May 04, 2020 | 21.52 | 22.05 | 21.13 | 21.34 | 9,468,569 | -0.15(-0.70%) |
May 01, 2020 | 18.41 | 21.62 | 17.92 | 21.49 | 19,982,100 | +3.18(+17.37%) |
Apr 30, 2020 | 17.91 | 18.45 | 17.76 | 18.31 | 7,744,343 | +0.31(+1.72%) |
Apr 29, 2020 | 17.91 | 18.22 | 17.69 | 18.00 | 3,492,064 | +0.41(+2.33%) |
Apr 28, 2020 | 18.55 | 18.72 | 17.53 | 17.59 | 2,758,932 | -0.62(-3.40%) |
Apr 27, 2020 | 17.63 | 18.27 | 17.63 | 18.21 | 4,296,887 | +0.70(+3.97%) |
Apr 24, 2020 | 17.50 | 17.67 | 17.20 | 17.52 | 3,050,800 | +0.14(+0.78%) |
Apr 23, 2020 | 17.09 | 17.62 | 17.09 | 17.38 | 3,150,299 | +0.30(+1.76%) |
Apr 22, 2020 | 17.01 | 17.32 | 16.90 | 17.08 | 3,413,222 | +0.27(+1.61%) |
Apr 21, 2020 | 17.06 | 17.27 | 16.77 | 16.81 | 2,400,692 | -0.53(-3.06%) |
Apr 20, 2020 | 16.94 | 17.52 | 16.93 | 17.34 | 3,966,242 | +0.05(+0.29%) |
Apr 17, 2020 | 17.62 | 17.62 | 17.13 | 17.29 | 3,177,400 | +0.06(+0.35%) |
Apr 16, 2020 | 17.10 | 17.36 | 16.83 | 17.23 | 3,259,363 | +0.13(+0.76%) |
Apr 15, 2020 | 16.96 | 17.19 | 16.74 | 17.10 | 3,666,032 | -0.29(-1.67%) |
Apr 14, 2020 | 17.25 | 17.50 | 17.13 | 17.39 | 3,370,326 | +0.41(+2.41%) |
Apr 13, 2020 | 17.19 | 17.31 | 16.79 | 16.98 | 3,673,921 | -0.41(-2.36%) |
Apr 09, 2020 | 17.39 | 18.07 | 17.14 | 17.39 | 5,043,700 | +0.09(+0.52%) |
Apr 08, 2020 | 16.34 | 17.40 | 16.34 | 17.30 | 4,819,772 | +1.05(+6.46%) |
Apr 07, 2020 | 16.60 | 16.86 | 15.98 | 16.25 | 4,799,206 | +0.07(+0.43%) |
Apr 06, 2020 | 15.43 | 16.25 | 15.42 | 16.18 | 6,792,205 | +1.34(+9.03%) |
Apr 03, 2020 | 15.03 | 15.54 | 14.36 | 14.84 | 5,572,500 | -0.40(-2.62%) |
Apr 02, 2020 | 15.13 | 15.78 | 14.97 | 15.24 | 4,346,015 | +0.12(+0.83%) |