Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 33.47 | 33.47 | 32.93 | 32.94 | 1,366,314 | -0.47(-1.40%) |
Feb 25, 2021 | 33.78 | 33.87 | 33.31 | 33.41 | 1,728,322 | -0.37(-1.11%) |
Feb 24, 2021 | 33.58 | 33.85 | 33.48 | 33.78 | 3,063,298 | +0.21(+0.64%) |
Feb 23, 2021 | 33.47 | 33.64 | 33.33 | 33.57 | 1,961,672 | +0.15(+0.45%) |
Feb 22, 2021 | 33.32 | 33.45 | 33.26 | 33.42 | 1,592,672 | -0.03(-0.08%) |
Feb 19, 2021 | 33.57 | 33.60 | 33.44 | 33.45 | 1,073,448 | -0.05(-0.14%) |
Feb 18, 2021 | 33.34 | 33.54 | 33.33 | 33.50 | 2,463,872 | -0.01(-0.03%) |
Feb 17, 2021 | 33.32 | 33.51 | 33.27 | 33.50 | 1,162,153 | +0.07(+0.20%) |
Feb 16, 2021 | 33.59 | 33.59 | 33.36 | 33.44 | 1,221,277 | -0.06(-0.17%) |
Feb 12, 2021 | 33.41 | 33.53 | 33.36 | 33.50 | 1,482,968 | +0.05(+0.14%) |
Feb 11, 2021 | 33.56 | 33.58 | 33.29 | 33.45 | 1,136,431 | -0.03(-0.08%) |
Feb 10, 2021 | 33.54 | 33.59 | 33.35 | 33.48 | 1,445,201 | +0.07(+0.20%) |
Feb 09, 2021 | 33.36 | 33.45 | 33.23 | 33.41 | 1,245,402 | +0.05(+0.14%) |
Feb 08, 2021 | 33.26 | 33.36 | 33.21 | 33.36 | 1,559,929 | +0.17(+0.51%) |
Feb 05, 2021 | 33.19 | 33.24 | 33.08 | 33.20 | 1,422,017 | +0.14(+0.42%) |
Feb 04, 2021 | 32.85 | 33.08 | 32.78 | 33.06 | 1,744,994 | +0.24(+0.74%) |
Feb 03, 2021 | 32.81 | 32.85 | 32.62 | 32.81 | 1,109,396 | -0.04(-0.11%) |
Feb 02, 2021 | 32.74 | 32.99 | 32.67 | 32.85 | 1,419,946 | +0.26(+0.80%) |
Feb 01, 2021 | 32.46 | 32.66 | 32.29 | 32.59 | 1,772,456 | +0.33(+1.01%) |
Jan 29, 2021 | 32.60 | 32.71 | 32.11 | 32.26 | 1,606,799 | -0.45(-1.37%) |
Jan 28, 2021 | 32.80 | 33.11 | 32.70 | 32.71 | 1,466,283 | +0.07(+0.20%) |
Jan 27, 2021 | 32.90 | 32.95 | 32.52 | 32.65 | 2,115,500 | -0.56(-1.69%) |
Jan 26, 2021 | 33.38 | 33.39 | 33.12 | 33.21 | 1,269,206 | -0.07(-0.22%) |
Jan 25, 2021 | 33.03 | 33.37 | 32.98 | 33.28 | 1,616,687 | +0.17(+0.51%) |
Jan 22, 2021 | 33.03 | 33.18 | 32.91 | 33.11 | 1,160,323 | -0.11(-0.34%) |
Jan 21, 2021 | 33.40 | 33.40 | 33.15 | 33.22 | 1,238,377 | -0.17(-0.50%) |
Jan 20, 2021 | 33.35 | 33.43 | 33.21 | 33.39 | 1,323,750 | +0.12(+0.36%) |
Jan 19, 2021 | 33.45 | 33.45 | 33.26 | 33.27 | 1,545,660 | +0.03(+0.08%) |
Jan 15, 2021 | 33.15 | 33.35 | 32.95 | 33.24 | 1,992,430 | -0.05(-0.14%) |
Jan 14, 2021 | 33.33 | 33.41 | 33.23 | 33.29 | 1,340,622 | +0.08(+0.25%) |
Jan 13, 2021 | 33.23 | 33.32 | 33.11 | 33.21 | 1,787,467 | -0.03(-0.08%) |
Jan 12, 2021 | 33.13 | 33.26 | 33.03 | 33.23 | 1,073,835 | +0.11(+0.34%) |
Jan 11, 2021 | 33.01 | 33.18 | 33.01 | 33.12 | 1,285,664 | -0.07(-0.23%) |
Jan 08, 2021 | 33.21 | 33.24 | 32.90 | 33.20 | 1,865,279 | +0.05(+0.14%) |
Jan 07, 2021 | 33.34 | 33.34 | 33.04 | 33.15 | 1,957,794 | -0.03(-0.08%) |
Jan 06, 2021 | 32.57 | 33.31 | 32.57 | 33.18 | 1,800,896 | +0.73(+2.24%) |
Jan 05, 2021 | 32.32 | 32.53 | 32.16 | 32.45 | 1,158,274 | +0.13(+0.40%) |
Jan 04, 2021 | 32.84 | 32.84 | 32.11 | 32.32 | 1,721,412 | -0.42(-1.28%) |
Dec 31, 2020 | 32.74 | 32.74 | 32.74 | 845,377 | +0.21(+0.66%) | |
Dec 30, 2020 | 32.46 | 32.62 | 32.45 | 32.52 | 845,377 | +0.10(+0.32%) |
Dec 29, 2020 | 32.69 | 32.74 | 32.31 | 32.42 | 1,027,160 | -0.10(-0.32%) |
Dec 28, 2020 | 32.53 | 32.69 | 32.44 | 32.52 | 859,686 | +0.19(+0.58%) |
Dec 24, 2020 | 32.30 | 32.38 | 32.15 | 32.34 | 454,188 | +0.10(+0.32%) |
Dec 23, 2020 | 32.26 | 32.46 | 32.22 | 32.23 | 904,407 | +0.11(+0.35%) |
Dec 22, 2020 | 32.23 | 32.23 | 32.07 | 32.12 | 886,782 | -0.06(-0.20%) |
Dec 21, 2020 | 32.28 | 32.28 | 31.82 | 32.19 | 1,491,297 | -0.40(-1.22%) |
Dec 18, 2020 | 32.84 | 32.84 | 32.43 | 32.59 | 1,758,351 | -0.14(-0.43%) |
Dec 17, 2020 | 32.65 | 32.77 | 32.64 | 32.73 | 924,474 | +0.16(+0.48%) |
Dec 16, 2020 | 32.73 | 32.78 | 32.47 | 32.57 | 1,117,987 | -0.08(-0.26%) |
Dec 15, 2020 | 32.40 | 32.71 | 32.34 | 32.65 | 1,170,386 | +0.41(+1.27%) |
Dec 14, 2020 | 32.66 | 32.77 | 32.23 | 32.24 | 1,200,384 | -0.19(-0.57%) |
Dec 11, 2020 | 32.34 | 32.50 | 32.26 | 32.43 | 1,199,214 | -0.03(-0.09%) |
Dec 10, 2020 | 32.52 | 32.56 | 32.35 | 32.46 | 1,350,353 | -0.15(-0.46%) |
Dec 09, 2020 | 32.67 | 32.68 | 32.46 | 32.60 | 1,281,138 | +0.03(+0.09%) |
Dec 08, 2020 | 32.36 | 32.63 | 32.35 | 32.58 | 1,283,258 | +0.09(+0.29%) |
Dec 07, 2020 | 32.60 | 32.60 | 32.39 | 32.48 | 1,892,495 | -0.17(-0.51%) |
Dec 04, 2020 | 32.42 | 32.65 | 32.42 | 32.65 | 912,532 | +0.33(+1.03%) |
Dec 03, 2020 | 32.34 | 32.46 | 32.25 | 32.32 | 1,687,346 | -0.03(-0.09%) |
Dec 02, 2020 | 32.28 | 32.41 | 32.15 | 32.35 | 1,499,267 | +0.01(+0.03%) |
Dec 01, 2020 | 32.35 | 32.53 | 32.28 | 32.34 | 1,646,767 | +0.27(+0.84%) |
Nov 30, 2020 | 32.34 | 32.34 | 31.96 | 32.07 | 1,282,939 | -0.35(-1.09%) |
Nov 27, 2020 | 32.55 | 32.55 | 32.33 | 32.42 | 438,860 | -0.10(-0.31%) |
Nov 25, 2020 | 32.64 | 32.64 | 32.37 | 32.52 | 1,197,813 | -0.15(-0.45%) |
Nov 24, 2020 | 32.35 | 32.71 | 32.33 | 32.67 | 1,528,783 | +0.56(+1.73%) |
Nov 23, 2020 | 32.00 | 32.18 | 31.96 | 32.11 | 1,129,330 | +0.29(+0.90%) |
Nov 20, 2020 | 31.94 | 32.01 | 31.77 | 31.83 | 959,630 | -0.15(-0.46%) |
Nov 19, 2020 | 31.92 | 31.98 | 31.69 | 31.97 | 1,070,317 | +0.00(+0.00%) |
Nov 18, 2020 | 32.43 | 32.48 | 31.96 | 31.97 | 2,293,834 | -0.35(-1.09%) |
Nov 17, 2020 | 32.41 | 32.48 | 32.18 | 32.33 | 1,752,473 | -0.29(-0.88%) |
Nov 16, 2020 | 32.55 | 32.61 | 32.36 | 32.61 | 1,931,695 | +0.48(+1.50%) |
Nov 13, 2020 | 31.79 | 32.18 | 31.79 | 32.13 | 1,225,834 | +0.49(+1.55%) |
Nov 12, 2020 | 32.01 | 32.01 | 31.40 | 31.64 | 1,219,996 | -0.49(-1.53%) |
Nov 11, 2020 | 32.40 | 32.40 | 31.99 | 32.13 | 1,892,428 | -0.07(-0.23%) |
Nov 10, 2020 | 31.69 | 32.26 | 31.69 | 32.21 | 2,722,068 | +0.58(+1.85%) |
Nov 09, 2020 | 32.01 | 32.36 | 31.59 | 31.62 | 2,595,717 | +1.04(+3.40%) |
Nov 06, 2020 | 30.66 | 30.80 | 30.49 | 30.58 | 1,401,292 | -0.04(-0.12%) |
Nov 05, 2020 | 30.53 | 30.84 | 30.53 | 30.62 | 2,488,810 | +0.36(+1.20%) |
Nov 04, 2020 | 30.37 | 30.80 | 30.14 | 30.26 | 1,592,540 | -0.15(-0.49%) |
Nov 03, 2020 | 30.13 | 30.55 | 30.12 | 30.41 | 1,210,199 | +0.62(+2.09%) |
Nov 02, 2020 | 29.47 | 29.83 | 29.37 | 29.78 | 1,823,497 | +0.62(+2.13%) |
Oct 30, 2020 | 29.11 | 29.28 | 28.89 | 29.16 | 1,563,278 | -0.06(-0.22%) |
Oct 29, 2020 | 28.98 | 29.47 | 28.74 | 29.23 | 1,803,111 | +0.16(+0.54%) |
Oct 28, 2020 | 29.50 | 29.66 | 29.05 | 29.07 | 1,865,547 | -0.86(-2.88%) |
Oct 27, 2020 | 30.25 | 30.26 | 29.93 | 29.93 | 1,552,156 | -0.34(-1.13%) |
Oct 26, 2020 | 30.46 | 30.47 | 30.03 | 30.28 | 1,457,627 | -0.45(-1.45%) |
Oct 23, 2020 | 30.71 | 30.77 | 30.52 | 30.72 | 868,559 | +0.14(+0.46%) |
Oct 22, 2020 | 30.27 | 30.62 | 30.22 | 30.58 | 1,819,275 | +0.33(+1.10%) |
Oct 21, 2020 | 30.20 | 30.43 | 30.19 | 30.25 | 1,069,783 | +0.02(+0.06%) |
Oct 20, 2020 | 30.26 | 30.46 | 30.17 | 30.23 | 1,422,193 | +0.12(+0.40%) |
Oct 19, 2020 | 30.53 | 30.59 | 30.06 | 30.11 | 1,261,672 | -0.36(-1.19%) |
Oct 16, 2020 | 30.46 | 30.62 | 30.38 | 30.47 | 2,222,754 | +0.06(+0.18%) |
Oct 15, 2020 | 30.09 | 30.44 | 30.03 | 30.42 | 1,490,841 | +0.04(+0.12%) |
Oct 14, 2020 | 30.48 | 30.63 | 30.30 | 30.38 | 1,770,932 | -0.06(-0.18%) |
Oct 13, 2020 | 30.62 | 30.67 | 30.35 | 30.43 | 1,080,354 | -0.28(-0.91%) |
Oct 12, 2020 | 30.59 | 30.81 | 30.52 | 30.71 | 1,630,694 | +0.19(+0.64%) |
Oct 09, 2020 | 30.61 | 30.67 | 30.41 | 30.52 | 1,365,403 | +0.05(+0.15%) |
Oct 08, 2020 | 30.25 | 30.48 | 30.25 | 30.47 | 1,048,123 | +0.36(+1.20%) |
Oct 07, 2020 | 30.01 | 30.20 | 29.94 | 30.11 | 2,055,417 | +0.31(+1.03%) |
Oct 06, 2020 | 29.95 | 30.29 | 29.74 | 29.80 | 1,805,763 | -0.06(-0.19%) |
Oct 05, 2020 | 29.63 | 29.92 | 29.62 | 29.86 | 1,171,965 | +0.37(+1.26%) |
Oct 02, 2020 | 28.98 | 29.60 | 28.92 | 29.49 | 1,100,061 | +0.20(+0.70%) |
Oct 01, 2020 | 29.34 | 29.43 | 29.10 | 29.28 | 1,430,147 | +0.09(+0.32%) |
Sep 30, 2020 | 29.13 | 29.43 | 29.04 | 29.19 | 1,548,833 | +0.18(+0.61%) |
Sep 29, 2020 | 29.22 | 29.26 | 28.91 | 29.01 | 1,275,766 | -0.19(-0.64%) |
Sep 28, 2020 | 29.08 | 29.37 | 29.08 | 29.20 | 1,186,355 | +0.40(+1.39%) |
Sep 25, 2020 | 28.39 | 28.86 | 28.32 | 28.80 | 1,002,093 | +0.31(+1.07%) |
Sep 24, 2020 | 28.35 | 28.75 | 28.16 | 28.49 | 1,619,743 | +0.10(+0.35%) |
Sep 23, 2020 | 28.93 | 29.05 | 28.38 | 28.40 | 1,709,139 | -0.48(-1.66%) |
Sep 22, 2020 | 28.76 | 29.03 | 28.69 | 28.88 | 1,259,278 | +0.11(+0.38%) |
Sep 21, 2020 | 28.96 | 29.00 | 28.47 | 28.76 | 2,412,065 | -0.55(-1.89%) |
Sep 18, 2020 | 29.67 | 29.67 | 29.22 | 29.32 | 1,403,981 | -0.33(-1.12%) |
Sep 17, 2020 | 29.51 | 29.71 | 29.31 | 29.65 | 1,437,531 | -0.06(-0.19%) |
Sep 16, 2020 | 29.73 | 30.00 | 29.68 | 29.71 | 1,459,286 | +0.08(+0.28%) |
Sep 15, 2020 | 29.77 | 29.91 | 29.59 | 29.62 | 1,253,261 | -0.01(-0.03%) |
Sep 14, 2020 | 29.51 | 29.76 | 29.48 | 29.63 | 1,144,752 | +0.35(+1.20%) |
Sep 11, 2020 | 29.27 | 29.40 | 29.09 | 29.28 | 1,495,173 | +0.14(+0.47%) |
Sep 10, 2020 | 29.67 | 29.67 | 29.13 | 29.14 | 1,712,184 | -0.44(-1.50%) |
Sep 09, 2020 | 29.45 | 29.83 | 29.45 | 29.59 | 1,901,036 | +0.34(+1.17%) |
Sep 08, 2020 | 29.63 | 29.67 | 29.18 | 29.24 | 2,998,716 | -0.56(-1.89%) |
Sep 04, 2020 | 30.02 | 30.11 | 29.48 | 29.81 | 2,207,573 | -0.01(-0.03%) |
Sep 03, 2020 | 30.33 | 30.57 | 29.63 | 29.82 | 2,167,912 | -0.51(-1.67%) |
Sep 02, 2020 | 29.85 | 30.41 | 29.81 | 30.32 | 2,361,451 | +0.52(+1.73%) |
Sep 01, 2020 | 29.80 | 29.81 | 29.63 | 29.81 | 1,656,962 | -0.03(-0.09%) |
Aug 31, 2020 | 29.95 | 30.00 | 29.83 | 29.83 | 1,471,203 | -0.20(-0.68%) |
Aug 28, 2020 | 29.97 | 30.04 | 29.77 | 30.04 | 1,032,492 | +0.11(+0.37%) |
Aug 27, 2020 | 29.85 | 30.09 | 29.84 | 29.93 | 1,716,206 | +0.14(+0.46%) |
Aug 26, 2020 | 29.87 | 29.87 | 29.67 | 29.79 | 1,461,610 | -0.10(-0.34%) |
Aug 25, 2020 | 30.04 | 30.08 | 29.81 | 29.89 | 1,146,923 | -0.06(-0.18%) |
Aug 24, 2020 | 29.67 | 29.94 | 29.58 | 29.94 | 2,357,731 | +0.37(+1.25%) |
Aug 21, 2020 | 29.54 | 29.59 | 29.39 | 29.58 | 993,890 | -0.04(-0.12%) |
Aug 20, 2020 | 29.59 | 29.70 | 29.54 | 29.61 | 1,090,678 | -0.16(-0.53%) |
Aug 19, 2020 | 29.92 | 30.00 | 29.72 | 29.77 | 964,390 | -0.12(-0.40%) |
Aug 18, 2020 | 29.98 | 30.05 | 29.84 | 29.89 | 1,221,400 | -0.09(-0.31%) |
Aug 17, 2020 | 30.07 | 30.13 | 29.95 | 29.98 | 1,218,897 | -0.08(-0.28%) |
Aug 14, 2020 | 29.96 | 30.16 | 29.87 | 30.06 | 1,251,851 | +0.01(+0.03%) |
Aug 13, 2020 | 30.15 | 30.16 | 29.97 | 30.06 | 1,738,732 | -0.20(-0.67%) |
Aug 12, 2020 | 30.25 | 30.37 | 30.18 | 30.26 | 1,568,983 | +0.22(+0.74%) |
Aug 11, 2020 | 30.34 | 30.50 | 29.95 | 30.04 | 1,768,049 | -0.06(-0.18%) |
Aug 10, 2020 | 29.89 | 30.13 | 29.87 | 30.09 | 1,590,485 | +0.26(+0.87%) |
Aug 07, 2020 | 29.35 | 29.83 | 29.32 | 29.83 | 1,490,402 | +0.41(+1.38%) |
Aug 06, 2020 | 29.32 | 29.48 | 29.27 | 29.43 | 1,428,471 | +0.06(+0.19%) |
Aug 05, 2020 | 29.39 | 29.52 | 29.29 | 29.37 | 1,235,747 | +0.14(+0.47%) |
Aug 04, 2020 | 29.07 | 29.30 | 29.07 | 29.23 | 1,234,556 | +0.12(+0.41%) |
Aug 03, 2020 | 29.21 | 29.22 | 28.96 | 29.11 | 1,769,163 | -0.03(-0.10%) |
Jul 31, 2020 | 29.15 | 29.19 | 28.74 | 29.14 | 1,374,488 | -0.08(-0.28%) |
Jul 30, 2020 | 29.19 | 29.26 | 28.95 | 29.23 | 1,406,883 | -0.25(-0.84%) |
Jul 29, 2020 | 29.21 | 29.53 | 29.16 | 29.47 | 1,810,811 | +0.33(+1.14%) |
Jul 28, 2020 | 29.09 | 29.30 | 29.07 | 29.14 | 1,238,929 | +0.01(+0.03%) |
Jul 27, 2020 | 29.13 | 29.15 | 28.93 | 29.13 | 1,617,457 | +0.01(+0.03%) |
Jul 24, 2020 | 29.29 | 29.41 | 29.03 | 29.12 | 1,502,438 | -0.18(-0.63%) |
Jul 23, 2020 | 29.27 | 29.47 | 29.20 | 29.31 | 1,833,715 | +0.04(+0.13%) |
Jul 22, 2020 | 28.97 | 29.29 | 28.87 | 29.27 | 1,577,583 | +0.23(+0.79%) |
Jul 21, 2020 | 28.98 | 29.21 | 28.94 | 29.04 | 1,850,902 | +0.24(+0.83%) |
Jul 20, 2020 | 29.06 | 29.06 | 28.73 | 28.80 | 2,104,646 | -0.30(-1.05%) |
Jul 17, 2020 | 29.02 | 29.16 | 28.92 | 29.11 | 1,142,551 | +0.18(+0.61%) |
Jul 16, 2020 | 28.72 | 29.04 | 28.68 | 28.93 | 1,488,185 | +0.10(+0.35%) |
Jul 15, 2020 | 28.86 | 28.98 | 28.75 | 28.83 | 2,799,261 | +0.37(+1.30%) |
Jul 14, 2020 | 28.06 | 28.52 | 28.02 | 28.46 | 2,546,502 | +0.35(+1.25%) |
Jul 13, 2020 | 28.18 | 28.47 | 28.05 | 28.11 | 2,220,573 | +0.08(+0.30%) |
Jul 10, 2020 | 27.56 | 28.03 | 27.56 | 28.03 | 1,652,400 | +0.48(+1.74%) |
Jul 09, 2020 | 27.95 | 27.95 | 27.29 | 27.55 | 2,197,553 | -0.43(-1.55%) |
Jul 08, 2020 | 27.99 | 28.09 | 27.78 | 27.98 | 2,052,348 | -0.02(-0.07%) |
Jul 07, 2020 | 28.14 | 28.17 | 27.94 | 28.00 | 1,795,255 | -0.33(-1.17%) |
Jul 06, 2020 | 28.53 | 28.63 | 28.23 | 28.33 | 1,170,004 | +0.16(+0.56%) |
Jul 02, 2020 | 28.34 | 28.52 | 28.09 | 28.17 | 1,379,584 | +0.17(+0.59%) |
Jul 01, 2020 | 28.03 | 28.19 | 27.87 | 28.01 | 1,836,466 | +0.05(+0.17%) |
Jun 30, 2020 | 27.65 | 28.09 | 27.61 | 27.96 | 1,930,134 | +0.29(+1.03%) |
Jun 29, 2020 | 27.39 | 27.68 | 27.24 | 27.68 | 2,081,931 | +0.49(+1.80%) |
Jun 26, 2020 | 27.57 | 27.59 | 27.05 | 27.19 | 1,833,807 | -0.49(-1.77%) |
Jun 25, 2020 | 27.45 | 27.68 | 27.18 | 27.68 | 2,147,935 | +0.21(+0.78%) |
Jun 24, 2020 | 27.88 | 27.92 | 27.27 | 27.46 | 2,064,235 | -0.66(-2.34%) |
Jun 23, 2020 | 28.42 | 28.48 | 28.09 | 28.12 | 1,302,413 | +0.00(+0.00%) |
Jun 22, 2020 | 28.08 | 28.22 | 27.81 | 28.12 | 1,266,008 | -0.01(-0.03%) |
Jun 19, 2020 | 28.77 | 28.80 | 28.11 | 28.13 | 1,620,214 | -0.30(-1.06%) |
Jun 18, 2020 | 28.29 | 28.51 | 28.21 | 28.43 | 1,319,227 | -0.02(-0.06%) |
Jun 17, 2020 | 28.75 | 28.75 | 28.39 | 28.45 | 1,414,419 | -0.20(-0.70%) |
Jun 16, 2020 | 29.07 | 29.14 | 28.35 | 28.65 | 2,980,864 | +0.43(+1.52%) |
Jun 15, 2020 | 27.44 | 28.41 | 27.24 | 28.22 | 1,943,728 | +0.24(+0.85%) |
Jun 12, 2020 | 28.43 | 28.45 | 27.49 | 27.98 | 2,433,489 | +0.32(+1.16%) |
Jun 11, 2020 | 28.59 | 28.63 | 27.61 | 27.66 | 4,220,637 | -1.72(-5.86%) |
Jun 10, 2020 | 29.84 | 29.91 | 29.39 | 29.39 | 1,599,770 | -0.49(-1.65%) |
Jun 09, 2020 | 30.03 | 30.03 | 29.74 | 29.88 | 1,555,086 | -0.50(-1.66%) |
Jun 08, 2020 | 30.04 | 30.40 | 30.03 | 30.38 | 1,717,762 | +0.49(+1.62%) |
Jun 05, 2020 | 29.87 | 30.27 | 29.83 | 29.90 | 3,374,135 | +0.77(+2.64%) |
Jun 04, 2020 | 29.06 | 29.19 | 28.92 | 29.13 | 1,906,312 | -0.07(-0.25%) |
Jun 03, 2020 | 28.84 | 29.29 | 28.84 | 29.20 | 1,909,845 | +0.60(+2.11%) |
Jun 02, 2020 | 28.42 | 28.63 | 28.35 | 28.60 | 1,200,306 | +0.32(+1.13%) |
Jun 01, 2020 | 28.10 | 28.40 | 28.08 | 28.28 | 1,356,443 | +0.17(+0.62%) |
May 29, 2020 | 28.07 | 28.22 | 27.74 | 28.10 | 2,007,571 | -0.06(-0.23%) |
May 28, 2020 | 28.42 | 28.43 | 28.10 | 28.17 | 1,915,646 | +0.00(+0.00%) |
May 27, 2020 | 28.02 | 28.18 | 27.77 | 28.17 | 2,840,769 | +0.60(+2.19%) |
May 26, 2020 | 27.40 | 27.76 | 27.39 | 27.56 | 1,612,807 | +0.82(+3.08%) |
May 22, 2020 | 26.73 | 26.77 | 26.55 | 26.74 | 1,401,192 | +0.01(+0.03%) |
May 21, 2020 | 26.82 | 27.00 | 26.68 | 26.73 | 2,319,221 | -0.12(-0.44%) |
May 20, 2020 | 26.78 | 27.01 | 26.71 | 26.85 | 2,268,035 | +0.40(+1.52%) |
May 19, 2020 | 26.83 | 26.85 | 26.42 | 26.45 | 2,436,384 | -0.46(-1.70%) |
May 18, 2020 | 26.42 | 27.03 | 26.42 | 26.90 | 2,128,173 | +1.26(+4.93%) |
May 15, 2020 | 25.50 | 25.67 | 25.30 | 25.64 | 2,345,443 | -0.04(-0.14%) |
May 14, 2020 | 25.15 | 25.69 | 24.69 | 25.68 | 3,618,524 | +0.20(+0.79%) |
May 13, 2020 | 25.99 | 26.03 | 25.29 | 25.48 | 4,033,717 | -0.64(-2.45%) |
May 12, 2020 | 26.82 | 26.89 | 26.12 | 26.12 | 2,579,604 | -0.65(-2.43%) |
May 11, 2020 | 26.78 | 26.94 | 26.46 | 26.77 | 1,948,458 | -0.23(-0.85%) |
May 08, 2020 | 26.73 | 27.06 | 26.69 | 27.00 | 2,029,637 | +0.62(+2.36%) |
May 07, 2020 | 26.36 | 26.72 | 26.35 | 26.37 | 2,360,738 | +0.27(+1.02%) |
May 06, 2020 | 26.68 | 26.74 | 26.09 | 26.11 | 2,417,125 | -0.49(-1.86%) |
May 05, 2020 | 26.74 | 26.95 | 26.57 | 26.60 | 2,317,971 | +0.16(+0.59%) |
May 04, 2020 | 26.27 | 26.49 | 26.05 | 26.45 | 2,249,422 | -0.01(-0.03%) |
May 01, 2020 | 26.86 | 26.90 | 26.36 | 26.46 | 2,282,632 | -0.81(-2.99%) |
Apr 30, 2020 | 27.71 | 27.77 | 27.22 | 27.27 | 2,852,576 | -0.75(-2.68%) |
Apr 29, 2020 | 28.05 | 28.28 | 27.81 | 28.02 | 2,387,847 | +0.46(+1.66%) |
Apr 28, 2020 | 27.66 | 27.93 | 27.44 | 27.56 | 4,041,040 | +0.33(+1.21%) |
Apr 27, 2020 | 26.76 | 27.36 | 26.76 | 27.23 | 2,327,409 | +0.67(+2.52%) |
Apr 24, 2020 | 26.41 | 26.68 | 26.16 | 26.57 | 2,462,437 | +0.30(+1.15%) |
Apr 23, 2020 | 26.51 | 26.76 | 26.25 | 26.26 | 2,207,556 | -0.16(-0.59%) |
Apr 22, 2020 | 26.44 | 26.59 | 26.23 | 26.42 | 2,496,316 | +0.42(+1.62%) |
Apr 21, 2020 | 26.00 | 26.27 | 25.86 | 26.00 | 2,115,254 | -0.57(-2.14%) |
Apr 20, 2020 | 26.84 | 27.05 | 26.48 | 26.57 | 2,797,262 | -0.69(-2.52%) |
Apr 17, 2020 | 26.94 | 27.34 | 26.80 | 27.25 | 2,908,127 | +1.00(+3.80%) |
Apr 16, 2020 | 26.42 | 26.49 | 25.96 | 26.25 | 3,029,200 | -0.12(-0.45%) |
Apr 15, 2020 | 26.83 | 26.83 | 26.22 | 26.37 | 3,253,890 | -1.03(-3.77%) |
Apr 14, 2020 | 27.33 | 27.61 | 27.13 | 27.41 | 2,639,055 | +0.52(+1.94%) |
Apr 13, 2020 | 27.53 | 27.54 | 26.65 | 26.89 | 2,884,353 | -0.73(-2.65%) |
Apr 09, 2020 | 27.22 | 27.93 | 27.16 | 27.62 | 3,478,239 | +0.82(+3.07%) |
Apr 08, 2020 | 26.08 | 26.94 | 25.83 | 26.79 | 3,999,804 | +0.92(+3.57%) |
Apr 07, 2020 | 26.52 | 26.85 | 25.84 | 25.87 | 3,896,882 | +0.13(+0.50%) |
Apr 06, 2020 | 24.93 | 25.89 | 24.93 | 25.74 | 3,400,644 | +1.69(+7.04%) |
Apr 03, 2020 | 24.43 | 24.66 | 23.85 | 24.05 | 2,986,669 | -0.53(-2.16%) |
Apr 02, 2020 | 24.01 | 24.90 | 23.96 | 24.58 | 2,919,001 | +0.40(+1.67%) |
Apr 01, 2020 | 24.43 | 24.53 | 23.88 | 24.18 | 4,483,622 | -1.16(-4.59%) |
Mar 31, 2020 | 25.75 | 25.77 | 25.16 | 25.34 | 3,101,623 | -0.49(-1.91%) |
Mar 30, 2020 | 25.24 | 25.89 | 24.88 | 25.83 | 4,436,708 | +0.76(+3.03%) |
Mar 27, 2020 | 24.93 | 25.84 | 24.63 | 25.07 | 4,204,233 | -0.63(-2.46%) |
Mar 26, 2020 | 24.40 | 25.80 | 24.32 | 25.71 | 5,778,524 | +1.51(+6.25%) |
Mar 25, 2020 | 23.78 | 24.97 | 23.19 | 24.19 | 4,296,918 | +0.53(+2.23%) |
Mar 24, 2020 | 22.73 | 23.68 | 22.56 | 23.67 | 4,497,857 | +1.96(+9.05%) |
Mar 23, 2020 | 22.64 | 22.67 | 21.32 | 21.70 | 6,528,135 | -1.05(-4.63%) |
Mar 20, 2020 | 24.40 | 24.40 | 22.67 | 22.76 | 3,578,316 | -1.39(-5.76%) |
Mar 19, 2020 | 24.16 | 24.60 | 23.43 | 24.15 | 4,848,480 | -0.15(-0.60%) |
Mar 18, 2020 | 24.38 | 24.95 | 23.28 | 24.29 | 4,220,389 | -1.61(-6.21%) |
Mar 17, 2020 | 24.37 | 25.90 | 23.87 | 25.90 | 4,235,766 | +1.91(+7.95%) |
Mar 16, 2020 | 24.06 | 25.55 | 23.63 | 23.99 | 3,814,210 | -2.75(-10.30%) |
Mar 13, 2020 | 26.17 | 26.80 | 24.85 | 26.75 | 5,574,167 | +1.91(+7.68%) |
Mar 12, 2020 | 25.67 | 26.34 | 24.54 | 24.84 | 9,078,688 | -2.71(-9.83%) |
Mar 11, 2020 | 28.33 | 28.36 | 27.23 | 27.55 | 3,726,668 | -1.41(-4.87%) |
Mar 10, 2020 | 28.82 | 28.99 | 27.70 | 28.96 | 4,258,890 | +0.95(+3.41%) |
Mar 09, 2020 | 28.20 | 28.99 | 27.76 | 28.00 | 4,762,072 | -2.20(-7.28%) |
Mar 06, 2020 | 29.73 | 30.28 | 29.51 | 30.20 | 3,313,471 | -0.29(-0.95%) |
Mar 05, 2020 | 30.74 | 30.95 | 30.22 | 30.49 | 2,443,863 | -0.90(-2.87%) |
Mar 04, 2020 | 30.62 | 31.39 | 30.48 | 31.39 | 2,373,907 | +1.25(+4.13%) |
Mar 03, 2020 | 30.79 | 31.24 | 29.97 | 30.15 | 5,589,154 | -0.63(-2.04%) |