Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 30.43 | 31.05 | 30.25 | 30.65 | 1,543,200 | +0.08(+0.26%) |
Jan 28, 2021 | 31.48 | 31.48 | 30.57 | 30.57 | 1,293,096 | -0.77(-2.44%) |
Jan 27, 2021 | 31.19 | 31.40 | 30.91 | 31.33 | 1,523,526 | +0.06(+0.20%) |
Jan 26, 2021 | 31.04 | 31.45 | 30.93 | 31.27 | 868,893 | +0.22(+0.71%) |
Jan 25, 2021 | 30.76 | 31.30 | 30.50 | 31.05 | 1,159,138 | +0.29(+0.94%) |
Jan 22, 2021 | 30.51 | 30.90 | 30.27 | 30.76 | 942,587 | +0.16(+0.52%) |
Jan 21, 2021 | 30.55 | 30.72 | 30.21 | 30.60 | 844,311 | +0.02(+0.06%) |
Jan 20, 2021 | 29.97 | 30.71 | 29.77 | 30.58 | 1,574,268 | +0.62(+2.05%) |
Jan 19, 2021 | 30.36 | 30.36 | 29.84 | 29.97 | 1,041,837 | -0.33(-1.07%) |
Jan 15, 2021 | 29.84 | 30.30 | 29.62 | 30.29 | 1,030,126 | +0.55(+1.86%) |
Jan 14, 2021 | 29.85 | 29.85 | 29.40 | 29.74 | 762,207 | -0.08(-0.27%) |
Jan 13, 2021 | 29.80 | 30.14 | 29.65 | 29.82 | 1,997,313 | +0.19(+0.65%) |
Jan 12, 2021 | 29.33 | 29.76 | 29.20 | 29.62 | 884,882 | +0.19(+0.66%) |
Jan 11, 2021 | 29.52 | 29.80 | 29.21 | 29.43 | 1,120,075 | -0.22(-0.74%) |
Jan 08, 2021 | 29.34 | 29.84 | 29.16 | 29.65 | 1,214,074 | +0.48(+1.66%) |
Jan 07, 2021 | 28.99 | 29.17 | 28.66 | 29.17 | 2,790,689 | +0.22(+0.76%) |
Jan 06, 2021 | 28.04 | 28.97 | 27.65 | 28.95 | 3,049,528 | +0.91(+3.26%) |
Jan 05, 2021 | 28.31 | 28.74 | 27.97 | 28.03 | 1,398,002 | -0.40(-1.42%) |
Jan 04, 2021 | 29.54 | 29.63 | 28.42 | 28.44 | 1,219,782 | -1.13(-3.81%) |
Dec 31, 2020 | 29.56 | 29.56 | 29.56 | 751,493 | +0.18(+0.63%) | |
Dec 30, 2020 | 29.41 | 29.59 | 29.23 | 29.38 | 759,143 | -0.03(-0.12%) |
Dec 29, 2020 | 29.36 | 29.66 | 29.16 | 29.41 | 1,433,601 | +0.03(+0.12%) |
Dec 28, 2020 | 29.39 | 29.44 | 29.14 | 29.38 | 845,050 | +0.03(+0.12%) |
Dec 24, 2020 | 29.15 | 29.42 | 29.08 | 29.34 | 306,751 | +0.29(+0.99%) |
Dec 23, 2020 | 29.69 | 29.80 | 28.96 | 29.06 | 844,054 | -0.50(-1.71%) |
Dec 22, 2020 | 29.15 | 29.59 | 29.00 | 29.56 | 838,085 | +0.46(+1.59%) |
Dec 21, 2020 | 28.53 | 29.18 | 28.50 | 29.10 | 1,497,681 | +0.21(+0.72%) |
Dec 18, 2020 | 29.27 | 29.47 | 28.67 | 28.89 | 2,452,291 | -0.30(-1.01%) |
Dec 17, 2020 | 28.87 | 29.25 | 28.79 | 29.19 | 1,967,459 | +0.46(+1.61%) |
Dec 16, 2020 | 28.66 | 28.80 | 28.34 | 28.73 | 2,665,954 | +0.15(+0.52%) |
Dec 15, 2020 | 28.34 | 28.58 | 27.89 | 28.58 | 1,502,775 | +0.20(+0.71%) |
Dec 14, 2020 | 28.74 | 29.49 | 28.36 | 28.38 | 3,300,045 | -0.28(-0.97%) |
Dec 11, 2020 | 28.34 | 28.94 | 28.29 | 28.66 | 2,002,901 | +0.31(+1.11%) |
Dec 10, 2020 | 28.12 | 28.42 | 27.99 | 28.34 | 2,574,372 | +0.14(+0.49%) |
Dec 09, 2020 | 28.06 | 28.33 | 27.72 | 28.20 | 1,495,672 | +0.28(+1.00%) |
Dec 08, 2020 | 28.39 | 28.47 | 27.92 | 27.92 | 1,211,996 | -0.42(-1.47%) |
Dec 07, 2020 | 28.38 | 28.72 | 28.22 | 28.34 | 1,674,105 | -0.17(-0.61%) |
Dec 04, 2020 | 28.47 | 28.79 | 28.17 | 28.52 | 894,415 | +0.16(+0.55%) |
Dec 03, 2020 | 28.12 | 28.51 | 28.11 | 28.36 | 1,081,080 | +0.30(+1.06%) |
Dec 02, 2020 | 28.33 | 28.61 | 27.92 | 28.06 | 910,573 | -0.31(-1.10%) |
Dec 01, 2020 | 28.53 | 28.63 | 28.28 | 28.38 | 1,356,981 | +0.05(+0.18%) |
Nov 30, 2020 | 27.81 | 28.41 | 27.66 | 28.33 | 1,770,286 | +0.57(+2.07%) |
Nov 27, 2020 | 28.44 | 28.54 | 27.62 | 27.75 | 301,583 | -0.71(-2.51%) |
Nov 25, 2020 | 27.99 | 28.46 | 27.85 | 28.46 | 1,275,701 | +0.53(+1.90%) |
Nov 24, 2020 | 28.24 | 28.43 | 27.85 | 27.93 | 1,805,497 | -0.14(-0.50%) |
Nov 23, 2020 | 28.93 | 29.13 | 27.99 | 28.07 | 1,015,510 | -0.82(-2.83%) |
Nov 20, 2020 | 28.90 | 29.04 | 28.63 | 28.89 | 1,102,285 | -0.07(-0.24%) |
Nov 19, 2020 | 28.53 | 28.98 | 28.24 | 28.96 | 894,461 | +0.24(+0.82%) |
Nov 18, 2020 | 29.47 | 29.65 | 28.70 | 28.73 | 867,304 | -0.74(-2.51%) |
Nov 17, 2020 | 29.40 | 30.21 | 29.22 | 29.47 | 1,768,135 | -0.06(-0.21%) |
Nov 16, 2020 | 30.12 | 30.21 | 28.75 | 29.53 | 2,364,448 | -0.08(-0.26%) |
Nov 13, 2020 | 29.36 | 29.75 | 29.22 | 29.61 | 1,606,341 | +0.39(+1.34%) |
Nov 12, 2020 | 29.64 | 29.64 | 29.00 | 29.21 | 1,671,914 | -0.13(-0.45%) |
Nov 11, 2020 | 29.02 | 29.44 | 28.78 | 29.34 | 2,171,942 | +0.42(+1.44%) |
Nov 10, 2020 | 27.20 | 29.02 | 27.13 | 28.93 | 2,913,441 | +1.72(+6.34%) |
Nov 09, 2020 | 30.69 | 31.15 | 27.19 | 27.20 | 3,473,142 | -1.92(-6.61%) |
Nov 06, 2020 | 29.62 | 30.38 | 29.00 | 29.13 | 1,576,596 | -0.42(-1.41%) |
Nov 05, 2020 | 30.01 | 30.03 | 29.40 | 29.54 | 915,308 | -0.24(-0.82%) |
Nov 04, 2020 | 30.04 | 30.38 | 29.79 | 29.79 | 996,127 | -0.24(-0.78%) |
Nov 03, 2020 | 30.04 | 30.19 | 29.70 | 30.02 | 821,799 | +0.35(+1.17%) |
Nov 02, 2020 | 29.80 | 29.83 | 29.37 | 29.67 | 1,059,757 | +0.13(+0.44%) |
Oct 30, 2020 | 29.15 | 29.54 | 28.91 | 29.54 | 1,200,477 | +0.24(+0.83%) |
Oct 29, 2020 | 29.06 | 29.46 | 28.79 | 29.30 | 1,327,663 | +0.37(+1.29%) |
Oct 28, 2020 | 29.10 | 29.61 | 28.74 | 28.93 | 1,456,814 | -0.71(-2.41%) |
Oct 27, 2020 | 30.00 | 30.35 | 29.62 | 29.64 | 1,837,314 | -0.44(-1.48%) |
Oct 26, 2020 | 29.70 | 30.16 | 29.67 | 30.08 | 1,217,709 | +0.24(+0.82%) |
Oct 23, 2020 | 29.95 | 30.28 | 29.84 | 29.84 | 3,062,924 | -0.17(-0.58%) |
Oct 22, 2020 | 29.58 | 30.24 | 29.42 | 30.01 | 798,538 | +0.38(+1.29%) |
Oct 21, 2020 | 29.57 | 29.80 | 29.47 | 29.63 | 725,083 | +0.03(+0.09%) |
Oct 20, 2020 | 29.40 | 29.77 | 29.32 | 29.61 | 823,452 | +0.38(+1.31%) |
Oct 19, 2020 | 29.89 | 29.92 | 29.19 | 29.22 | 1,132,119 | -0.63(-2.10%) |
Oct 16, 2020 | 30.27 | 30.34 | 29.82 | 29.85 | 917,499 | -0.51(-1.69%) |
Oct 15, 2020 | 29.96 | 30.67 | 29.96 | 30.36 | 1,066,969 | +0.23(+0.75%) |
Oct 14, 2020 | 30.12 | 30.49 | 29.94 | 30.14 | 1,644,427 | -0.19(-0.63%) |
Oct 13, 2020 | 30.30 | 30.36 | 29.69 | 30.33 | 1,247,771 | +0.21(+0.69%) |
Oct 12, 2020 | 29.82 | 30.34 | 29.63 | 30.12 | 1,352,418 | +0.23(+0.76%) |
Oct 09, 2020 | 30.18 | 30.18 | 29.74 | 29.89 | 963,092 | -0.02(-0.06%) |
Oct 08, 2020 | 29.80 | 30.03 | 29.67 | 29.91 | 1,275,750 | +0.25(+0.85%) |
Oct 07, 2020 | 29.74 | 29.83 | 29.40 | 29.66 | 1,308,686 | +0.07(+0.24%) |
Oct 06, 2020 | 29.20 | 29.72 | 29.20 | 29.59 | 2,114,304 | -0.02(-0.06%) |
Oct 05, 2020 | 29.60 | 29.61 | 28.80 | 29.61 | 1,522,280 | +0.22(+0.74%) |
Oct 02, 2020 | 28.46 | 29.46 | 28.31 | 29.39 | 1,941,000 | +0.69(+2.40%) |
Oct 01, 2020 | 28.15 | 28.85 | 28.12 | 28.70 | 2,097,113 | +0.57(+2.01%) |
Sep 30, 2020 | 28.12 | 28.24 | 27.83 | 28.13 | 1,542,936 | +0.28(+1.00%) |
Sep 29, 2020 | 27.97 | 28.17 | 27.64 | 27.85 | 784,533 | -0.20(-0.71%) |
Sep 28, 2020 | 27.92 | 28.23 | 27.74 | 28.05 | 852,056 | +0.54(+1.97%) |
Sep 25, 2020 | 26.77 | 27.54 | 26.76 | 27.51 | 1,073,045 | +0.58(+2.14%) |
Sep 24, 2020 | 26.80 | 27.14 | 26.72 | 26.93 | 914,919 | +0.21(+0.77%) |
Sep 23, 2020 | 27.38 | 27.56 | 26.68 | 26.73 | 827,204 | -0.79(-2.88%) |
Sep 22, 2020 | 27.26 | 27.72 | 27.26 | 27.52 | 1,373,602 | +0.25(+0.92%) |
Sep 21, 2020 | 27.55 | 27.69 | 26.71 | 27.27 | 1,101,374 | -0.49(-1.77%) |
Sep 18, 2020 | 27.95 | 28.05 | 27.42 | 27.76 | 2,627,616 | -0.34(-1.23%) |
Sep 17, 2020 | 28.12 | 28.36 | 27.82 | 28.10 | 1,454,087 | -0.15(-0.52%) |
Sep 16, 2020 | 28.28 | 28.47 | 28.07 | 28.25 | 1,156,355 | +0.11(+0.40%) |
Sep 15, 2020 | 28.18 | 28.50 | 28.04 | 28.14 | 815,405 | -0.07(-0.24%) |
Sep 14, 2020 | 27.92 | 28.28 | 27.67 | 28.21 | 759,305 | +0.45(+1.61%) |
Sep 11, 2020 | 27.78 | 27.98 | 27.55 | 27.76 | 832,747 | -0.03(-0.12%) |
Sep 10, 2020 | 27.61 | 28.00 | 27.41 | 27.79 | 981,341 | +0.12(+0.44%) |
Sep 09, 2020 | 27.51 | 28.22 | 27.48 | 27.67 | 1,164,389 | +0.34(+1.26%) |
Sep 08, 2020 | 27.42 | 27.62 | 27.15 | 27.33 | 1,081,915 | -0.20(-0.72%) |
Sep 04, 2020 | 27.56 | 27.85 | 27.16 | 27.53 | 953,534 | -0.06(-0.22%) |
Sep 03, 2020 | 27.83 | 28.22 | 27.43 | 27.59 | 1,431,403 | -0.10(-0.37%) |
Sep 02, 2020 | 27.20 | 27.71 | 27.09 | 27.69 | 1,138,835 | +0.49(+1.81%) |
Sep 01, 2020 | 27.08 | 27.32 | 26.90 | 27.20 | 1,181,859 | -0.05(-0.19%) |
Aug 31, 2020 | 27.26 | 27.35 | 27.09 | 27.25 | 964,342 | +0.03(+0.10%) |
Aug 28, 2020 | 27.06 | 27.27 | 26.82 | 27.23 | 1,104,373 | +0.26(+0.96%) |
Aug 27, 2020 | 26.73 | 27.13 | 26.73 | 26.97 | 962,091 | +0.28(+1.07%) |
Aug 26, 2020 | 26.98 | 26.99 | 26.42 | 26.68 | 1,227,124 | -0.38(-1.40%) |
Aug 25, 2020 | 26.91 | 27.13 | 26.71 | 27.06 | 1,252,103 | +0.09(+0.32%) |
Aug 24, 2020 | 26.60 | 27.01 | 26.45 | 26.98 | 733,921 | +0.28(+1.03%) |
Aug 21, 2020 | 26.70 | 26.86 | 26.48 | 26.70 | 1,037,076 | +0.06(+0.23%) |
Aug 20, 2020 | 26.17 | 26.84 | 25.94 | 26.64 | 1,161,541 | +0.46(+1.74%) |
Aug 19, 2020 | 27.09 | 27.23 | 26.11 | 26.18 | 1,325,531 | -0.85(-3.16%) |
Aug 18, 2020 | 26.73 | 27.23 | 26.73 | 27.04 | 1,261,427 | +0.10(+0.38%) |
Aug 17, 2020 | 26.81 | 26.99 | 26.57 | 26.93 | 1,594,028 | +0.25(+0.94%) |
Aug 14, 2020 | 26.17 | 26.93 | 26.16 | 26.68 | 1,351,633 | +0.41(+1.57%) |
Aug 13, 2020 | 26.39 | 26.72 | 26.11 | 26.27 | 1,694,088 | -0.22(-0.85%) |
Aug 12, 2020 | 26.79 | 26.79 | 26.05 | 26.49 | 1,312,527 | +0.22(+0.82%) |
Aug 11, 2020 | 26.68 | 26.79 | 26.02 | 26.28 | 1,398,175 | -0.14(-0.52%) |
Aug 10, 2020 | 26.56 | 26.65 | 26.11 | 26.42 | 1,445,618 | +0.38(+1.46%) |
Aug 07, 2020 | 24.87 | 26.06 | 24.61 | 26.04 | 2,269,663 | +0.92(+3.67%) |
Aug 06, 2020 | 24.92 | 25.13 | 24.12 | 25.11 | 1,052,891 | -0.03(-0.14%) |
Aug 05, 2020 | 25.53 | 25.67 | 25.03 | 25.15 | 1,387,194 | -0.28(-1.12%) |
Aug 04, 2020 | 25.08 | 25.51 | 24.90 | 25.43 | 1,459,349 | +0.36(+1.44%) |
Aug 03, 2020 | 25.38 | 25.65 | 24.99 | 25.07 | 1,209,486 | -0.50(-1.95%) |
Jul 31, 2020 | 25.48 | 25.61 | 25.20 | 25.57 | 2,193,547 | +0.34(+1.37%) |
Jul 30, 2020 | 24.86 | 25.30 | 24.62 | 25.23 | 981,526 | +0.05(+0.21%) |
Jul 29, 2020 | 24.79 | 25.17 | 24.72 | 25.17 | 1,306,175 | +0.68(+2.78%) |
Jul 28, 2020 | 23.90 | 24.58 | 23.76 | 24.49 | 1,248,274 | +0.63(+2.64%) |
Jul 27, 2020 | 23.76 | 23.89 | 23.38 | 23.86 | 814,050 | +0.03(+0.14%) |
Jul 24, 2020 | 24.23 | 24.31 | 23.81 | 23.83 | 628,998 | -0.31(-1.29%) |
Jul 23, 2020 | 24.32 | 24.49 | 23.97 | 24.14 | 888,966 | -0.29(-1.20%) |
Jul 22, 2020 | 23.74 | 24.45 | 23.60 | 24.43 | 779,751 | +0.58(+2.42%) |
Jul 21, 2020 | 23.98 | 24.34 | 23.82 | 23.86 | 1,007,962 | -0.04(-0.18%) |
Jul 20, 2020 | 24.77 | 24.80 | 23.90 | 23.90 | 1,386,547 | -0.86(-3.48%) |
Jul 17, 2020 | 24.26 | 24.78 | 23.89 | 24.76 | 1,231,658 | +0.71(+2.94%) |
Jul 16, 2020 | 24.02 | 24.23 | 23.85 | 24.05 | 1,602,959 | +0.01(+0.04%) |
Jul 15, 2020 | 24.18 | 24.36 | 23.91 | 24.05 | 1,457,967 | +0.12(+0.50%) |
Jul 14, 2020 | 23.48 | 23.97 | 23.48 | 23.92 | 1,582,198 | +0.45(+1.91%) |
Jul 13, 2020 | 23.67 | 23.91 | 23.42 | 23.48 | 821,837 | -0.12(-0.51%) |
Jul 10, 2020 | 23.56 | 23.89 | 23.53 | 23.60 | 992,404 | -0.03(-0.15%) |
Jul 09, 2020 | 23.80 | 23.80 | 23.51 | 23.63 | 722,203 | -0.26(-1.08%) |
Jul 08, 2020 | 23.71 | 23.92 | 23.59 | 23.89 | 1,204,995 | +0.18(+0.76%) |
Jul 07, 2020 | 23.90 | 24.02 | 23.69 | 23.71 | 818,298 | -0.42(-1.75%) |
Jul 06, 2020 | 25.05 | 25.05 | 24.09 | 24.13 | 1,031,685 | -0.50(-2.03%) |
Jul 02, 2020 | 24.64 | 24.72 | 24.33 | 24.63 | 1,782,453 | +0.40(+1.64%) |
Jul 01, 2020 | 23.21 | 24.40 | 23.18 | 24.24 | 1,056,013 | +0.97(+4.19%) |
Jun 30, 2020 | 22.99 | 23.39 | 22.99 | 23.26 | 1,662,713 | +0.28(+1.20%) |
Jun 29, 2020 | 22.65 | 23.01 | 22.37 | 22.99 | 1,368,569 | +0.59(+2.62%) |
Jun 26, 2020 | 22.90 | 23.00 | 22.38 | 22.40 | 2,400,059 | -0.55(-2.41%) |
Jun 25, 2020 | 22.81 | 22.95 | 22.43 | 22.95 | 1,432,080 | +0.17(+0.75%) |
Jun 24, 2020 | 22.54 | 22.90 | 22.25 | 22.78 | 1,748,433 | +0.03(+0.15%) |
Jun 23, 2020 | 23.07 | 23.20 | 22.61 | 22.75 | 1,787,041 | -0.18(-0.78%) |
Jun 22, 2020 | 22.87 | 23.22 | 22.52 | 22.93 | 1,448,661 | +0.02(+0.07%) |
Jun 19, 2020 | 23.94 | 23.94 | 22.91 | 22.91 | 4,612,996 | -0.84(-3.55%) |
Jun 18, 2020 | 23.71 | 23.86 | 23.29 | 23.75 | 1,532,291 | -0.13(-0.53%) |
Jun 17, 2020 | 24.28 | 24.30 | 23.77 | 23.88 | 1,229,769 | -0.38(-1.58%) |
Jun 16, 2020 | 24.36 | 24.68 | 24.02 | 24.26 | 1,956,653 | +0.43(+1.82%) |
Jun 15, 2020 | 23.16 | 23.89 | 22.99 | 23.83 | 2,370,794 | +0.19(+0.79%) |
Jun 12, 2020 | 23.23 | 23.70 | 22.69 | 23.64 | 2,656,487 | +1.00(+4.40%) |
Jun 11, 2020 | 23.23 | 23.33 | 22.64 | 22.64 | 1,164,628 | -1.40(-5.81%) |
Jun 10, 2020 | 24.58 | 24.66 | 23.90 | 24.04 | 1,294,623 | -0.64(-2.59%) |
Jun 09, 2020 | 24.52 | 24.95 | 24.30 | 24.68 | 1,728,412 | -0.15(-0.62%) |
Jun 08, 2020 | 25.28 | 25.56 | 24.67 | 24.83 | 1,973,328 | -0.32(-1.25%) |
Jun 05, 2020 | 25.45 | 25.77 | 25.01 | 25.15 | 2,978,108 | +0.37(+1.48%) |
Jun 04, 2020 | 24.99 | 25.16 | 24.53 | 24.78 | 1,964,782 | -0.33(-1.32%) |
Jun 03, 2020 | 24.54 | 25.27 | 24.54 | 25.11 | 1,533,366 | +0.77(+3.18%) |
Jun 02, 2020 | 24.32 | 24.72 | 24.15 | 24.34 | 1,853,239 | +0.19(+0.78%) |
Jun 01, 2020 | 24.09 | 24.35 | 23.67 | 24.15 | 1,943,000 | -0.08(-0.32%) |
May 29, 2020 | 24.01 | 24.53 | 23.72 | 24.23 | 2,053,535 | +0.14(+0.60%) |
May 28, 2020 | 23.82 | 24.17 | 23.57 | 24.08 | 2,143,298 | +0.40(+1.69%) |
May 27, 2020 | 23.20 | 23.75 | 23.20 | 23.68 | 2,415,264 | +0.89(+3.92%) |
May 26, 2020 | 22.30 | 22.90 | 22.09 | 22.79 | 1,721,918 | +1.05(+4.82%) |
May 22, 2020 | 21.50 | 21.77 | 21.38 | 21.74 | 1,377,050 | +0.25(+1.15%) |
May 21, 2020 | 21.24 | 21.62 | 21.24 | 21.50 | 1,503,093 | +0.14(+0.68%) |
May 20, 2020 | 21.64 | 21.80 | 21.12 | 21.35 | 1,006,072 | -0.06(-0.28%) |
May 19, 2020 | 21.13 | 21.53 | 20.96 | 21.41 | 1,323,002 | +0.18(+0.84%) |
May 18, 2020 | 20.52 | 21.30 | 20.52 | 21.23 | 1,292,229 | +1.24(+6.22%) |
May 15, 2020 | 20.37 | 20.55 | 19.89 | 19.99 | 1,607,283 | -0.53(-2.57%) |
May 14, 2020 | 20.17 | 20.52 | 19.78 | 20.52 | 1,455,106 | +0.05(+0.25%) |
May 13, 2020 | 20.75 | 21.01 | 20.36 | 20.47 | 1,133,140 | -0.37(-1.76%) |
May 12, 2020 | 22.12 | 22.12 | 20.83 | 20.83 | 1,994,159 | -1.20(-5.45%) |
May 11, 2020 | 22.54 | 22.65 | 21.85 | 22.03 | 1,922,005 | -0.74(-3.25%) |
May 08, 2020 | 21.29 | 22.92 | 21.28 | 22.77 | 1,762,220 | +1.87(+8.96%) |
May 07, 2020 | 20.80 | 21.20 | 20.57 | 20.90 | 1,796,283 | +0.35(+1.70%) |
May 06, 2020 | 20.77 | 20.97 | 20.35 | 20.55 | 1,285,549 | -0.17(-0.82%) |
May 05, 2020 | 20.72 | 21.17 | 20.66 | 20.72 | 988,261 | -0.05(-0.25%) |
May 04, 2020 | 20.92 | 21.01 | 20.55 | 20.77 | 1,006,427 | -0.27(-1.29%) |
May 01, 2020 | 21.06 | 21.13 | 20.61 | 21.04 | 1,579,326 | -0.41(-1.91%) |
Apr 30, 2020 | 21.50 | 21.64 | 21.05 | 21.45 | 1,985,648 | -0.26(-1.18%) |
Apr 29, 2020 | 22.54 | 22.65 | 21.69 | 21.71 | 2,683,902 | -0.51(-2.30%) |
Apr 28, 2020 | 22.33 | 22.69 | 22.13 | 22.22 | 2,050,001 | +0.34(+1.56%) |
Apr 27, 2020 | 21.59 | 21.98 | 21.55 | 21.88 | 1,681,602 | +0.36(+1.66%) |
Apr 24, 2020 | 21.91 | 21.99 | 21.45 | 21.52 | 1,413,934 | -0.19(-0.86%) |
Apr 23, 2020 | 22.41 | 22.63 | 21.61 | 21.71 | 2,254,722 | -0.85(-3.77%) |
Apr 22, 2020 | 21.88 | 22.74 | 21.84 | 22.56 | 2,668,071 | +1.04(+4.83%) |
Apr 21, 2020 | 21.30 | 21.74 | 21.15 | 21.52 | 1,704,553 | -0.07(-0.32%) |
Apr 20, 2020 | 21.48 | 22.01 | 21.48 | 21.59 | 1,350,585 | -0.16(-0.74%) |
Apr 17, 2020 | 21.87 | 22.02 | 21.48 | 21.75 | 1,091,021 | +0.29(+1.35%) |
Apr 16, 2020 | 22.11 | 22.11 | 21.31 | 21.46 | 2,104,824 | -0.54(-2.44%) |
Apr 15, 2020 | 22.34 | 22.63 | 21.67 | 22.00 | 2,417,169 | -0.87(-3.80%) |
Apr 14, 2020 | 23.27 | 23.50 | 22.72 | 22.87 | 2,225,297 | +0.15(+0.67%) |
Apr 13, 2020 | 23.59 | 23.66 | 22.68 | 22.71 | 1,788,622 | -0.87(-3.68%) |
Apr 09, 2020 | 23.03 | 24.12 | 22.99 | 23.58 | 2,811,424 | +0.88(+3.86%) |
Apr 08, 2020 | 22.10 | 22.85 | 22.00 | 22.70 | 1,907,768 | +0.34(+1.52%) |
Apr 07, 2020 | 23.10 | 23.65 | 22.30 | 22.36 | 2,926,119 | -0.15(-0.68%) |
Apr 06, 2020 | 21.98 | 22.77 | 21.93 | 22.52 | 1,780,460 | +1.38(+6.52%) |
Apr 03, 2020 | 21.46 | 21.76 | 20.74 | 21.14 | 2,425,197 | -0.37(-1.74%) |
Apr 02, 2020 | 21.57 | 21.94 | 20.97 | 21.51 | 2,901,422 | -0.26(-1.17%) |
Apr 01, 2020 | 21.85 | 22.24 | 21.31 | 21.77 | 2,730,953 | -1.04(-4.55%) |
Mar 31, 2020 | 22.51 | 22.91 | 21.84 | 22.81 | 2,663,409 | +0.01(+0.04%) |
Mar 30, 2020 | 22.63 | 23.03 | 21.60 | 22.80 | 2,643,106 | +0.45(+1.99%) |
Mar 27, 2020 | 20.91 | 22.74 | 20.75 | 22.35 | 2,275,523 | +0.91(+4.24%) |
Mar 26, 2020 | 20.79 | 21.61 | 20.60 | 21.44 | 2,712,208 | +1.06(+5.20%) |
Mar 25, 2020 | 19.01 | 22.39 | 19.00 | 20.38 | 4,910,837 | +1.12(+5.80%) |
Mar 24, 2020 | 18.29 | 19.74 | 18.13 | 19.27 | 4,456,535 | +1.73(+9.88%) |
Mar 23, 2020 | 17.93 | 17.93 | 16.49 | 17.53 | 3,304,225 | -0.43(-2.39%) |
Mar 20, 2020 | 18.89 | 18.93 | 17.58 | 17.96 | 3,732,329 | -0.82(-4.39%) |
Mar 19, 2020 | 19.27 | 20.45 | 18.14 | 18.79 | 3,691,450 | -0.55(-2.87%) |
Mar 18, 2020 | 19.19 | 19.48 | 17.32 | 19.34 | 5,098,314 | -0.83(-4.13%) |
Mar 17, 2020 | 19.99 | 20.47 | 18.48 | 20.17 | 4,357,843 | +0.44(+2.22%) |
Mar 16, 2020 | 22.31 | 22.52 | 19.66 | 19.74 | 3,616,167 | -4.15(-17.39%) |
Mar 13, 2020 | 24.20 | 24.65 | 22.93 | 23.89 | 2,429,753 | +0.50(+2.12%) |
Mar 12, 2020 | 24.40 | 25.42 | 19.34 | 23.40 | 3,163,249 | -2.42(-9.38%) |
Mar 11, 2020 | 26.13 | 26.31 | 25.46 | 25.82 | 2,432,551 | -0.82(-3.09%) |
Mar 10, 2020 | 26.78 | 26.83 | 25.41 | 26.64 | 2,585,229 | +0.29(+1.12%) |
Mar 09, 2020 | 26.30 | 26.94 | 26.15 | 26.35 | 3,017,325 | -1.12(-4.07%) |
Mar 06, 2020 | 27.03 | 27.54 | 26.61 | 27.47 | 2,269,458 | -0.14(-0.52%) |
Mar 05, 2020 | 27.30 | 27.98 | 27.09 | 27.61 | 2,758,029 | +0.00(+0.00%) |
Mar 04, 2020 | 26.78 | 27.62 | 26.78 | 27.61 | 2,160,850 | +1.12(+4.22%) |
Mar 03, 2020 | 26.76 | 27.04 | 26.19 | 26.49 | 2,712,108 | -0.24(-0.88%) |
Mar 02, 2020 | 25.67 | 26.81 | 25.58 | 26.73 | 2,849,208 | +1.27(+4.99%) |
Feb 28, 2020 | 25.22 | 25.46 | 24.37 | 25.46 | 4,614,189 | -0.20(-0.79%) |
Feb 27, 2020 | 26.97 | 27.03 | 25.65 | 25.66 | 3,151,542 | -1.46(-5.40%) |
Feb 26, 2020 | 26.54 | 27.35 | 26.53 | 27.12 | 3,495,372 | +0.57(+2.15%) |
Feb 25, 2020 | 27.36 | 27.40 | 26.49 | 26.55 | 2,351,749 | -0.77(-2.80%) |
Feb 24, 2020 | 27.04 | 27.63 | 27.01 | 27.31 | 2,913,100 | +0.18(+0.68%) |
Feb 21, 2020 | 26.05 | 27.44 | 26.04 | 27.13 | 3,184,258 | +0.51(+1.93%) |
Feb 20, 2020 | 26.41 | 26.64 | 26.15 | 26.62 | 2,241,730 | +0.20(+0.76%) |
Feb 19, 2020 | 27.11 | 27.15 | 26.29 | 26.41 | 5,144,623 | -0.82(-3.03%) |
Feb 18, 2020 | 27.70 | 27.73 | 27.11 | 27.24 | 3,321,064 | -0.51(-1.85%) |
Feb 14, 2020 | 27.39 | 27.81 | 27.35 | 27.75 | 1,572,389 | +0.44(+1.60%) |
Feb 13, 2020 | 27.03 | 27.49 | 26.96 | 27.31 | 2,619,884 | +0.29(+1.09%) |
Feb 12, 2020 | 26.78 | 27.34 | 26.71 | 27.02 | 1,545,160 | +0.29(+1.10%) |
Feb 11, 2020 | 26.75 | 27.02 | 26.66 | 26.73 | 1,777,328 | -0.03(-0.13%) |
Feb 10, 2020 | 26.78 | 26.80 | 26.59 | 26.76 | 820,766 | +0.12(+0.44%) |
Feb 07, 2020 | 26.65 | 26.77 | 26.54 | 26.64 | 1,209,704 | +0.11(+0.41%) |
Feb 06, 2020 | 26.16 | 26.53 | 26.12 | 26.53 | 1,457,628 | +0.39(+1.48%) |
Feb 05, 2020 | 26.32 | 26.39 | 26.08 | 26.15 | 1,011,155 | -0.23(-0.86%) |
Feb 04, 2020 | 26.48 | 26.51 | 26.29 | 26.37 | 2,070,006 | -0.08(-0.32%) |