Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.58 | 37.91 | 37.00 | 37.15 | 3,316,232 | -0.17(-0.45%) |
Feb 25, 2021 | 37.58 | 37.92 | 36.96 | 37.32 | 2,791,088 | -0.39(-1.03%) |
Feb 24, 2021 | 36.15 | 37.82 | 36.15 | 37.71 | 1,414,608 | +1.36(+3.74%) |
Feb 23, 2021 | 36.75 | 36.84 | 35.98 | 36.35 | 1,689,488 | -0.42(-1.15%) |
Feb 22, 2021 | 36.24 | 37.42 | 35.86 | 36.77 | 2,470,856 | +0.19(+0.52%) |
Feb 19, 2021 | 37.19 | 37.19 | 35.01 | 36.58 | 2,961,887 | +0.17(+0.47%) |
Feb 18, 2021 | 35.61 | 37.42 | 34.94 | 36.41 | 3,385,603 | +1.73(+4.98%) |
Feb 17, 2021 | 35.34 | 35.34 | 34.26 | 34.69 | 1,379,457 | -0.64(-1.82%) |
Feb 16, 2021 | 35.13 | 35.77 | 35.06 | 35.33 | 2,096,723 | +0.51(+1.46%) |
Feb 12, 2021 | 35.09 | 35.55 | 34.34 | 34.82 | 2,408,210 | -0.41(-1.15%) |
Feb 11, 2021 | 35.66 | 35.66 | 34.76 | 35.23 | 1,034,650 | -0.25(-0.72%) |
Feb 10, 2021 | 35.34 | 35.67 | 35.09 | 35.48 | 1,157,002 | +0.21(+0.59%) |
Feb 09, 2021 | 36.22 | 36.22 | 35.24 | 35.27 | 990,674 | -0.79(-2.20%) |
Feb 08, 2021 | 35.85 | 36.29 | 35.73 | 36.07 | 1,403,685 | +0.31(+0.87%) |
Feb 05, 2021 | 35.87 | 36.14 | 35.69 | 35.75 | 705,615 | +0.19(+0.53%) |
Feb 04, 2021 | 34.74 | 35.68 | 34.72 | 35.57 | 1,020,913 | +0.82(+2.36%) |
Feb 03, 2021 | 34.28 | 34.92 | 34.16 | 34.75 | 1,145,440 | +0.41(+1.19%) |
Feb 02, 2021 | 34.04 | 34.52 | 34.00 | 34.34 | 1,392,296 | +0.42(+1.24%) |
Feb 01, 2021 | 33.53 | 34.10 | 33.10 | 33.92 | 2,013,943 | +0.82(+2.48%) |
Jan 29, 2021 | 34.11 | 34.54 | 33.00 | 33.10 | 2,404,923 | -1.21(-3.52%) |
Jan 28, 2021 | 34.03 | 35.02 | 33.88 | 34.30 | 2,465,292 | +0.64(+1.91%) |
Jan 27, 2021 | 33.98 | 34.26 | 32.81 | 33.66 | 2,623,128 | -1.00(-2.88%) |
Jan 26, 2021 | 35.49 | 35.49 | 34.59 | 34.66 | 1,090,436 | -0.30(-0.86%) |
Jan 25, 2021 | 35.12 | 35.29 | 33.95 | 34.96 | 1,571,594 | -0.08(-0.22%) |
Jan 22, 2021 | 35.36 | 35.36 | 34.64 | 35.04 | 1,249,113 | -0.43(-1.22%) |
Jan 21, 2021 | 35.39 | 35.63 | 35.04 | 35.47 | 2,558,502 | +0.01(+0.03%) |
Jan 20, 2021 | 35.18 | 35.64 | 34.81 | 35.46 | 1,823,523 | +0.42(+1.21%) |
Jan 19, 2021 | 35.65 | 36.16 | 34.86 | 35.04 | 1,721,701 | -0.66(-1.85%) |
Jan 15, 2021 | 36.54 | 36.69 | 35.55 | 35.70 | 2,144,412 | -1.15(-3.12%) |
Jan 14, 2021 | 37.30 | 37.45 | 36.77 | 36.85 | 1,572,110 | -0.27(-0.74%) |
Jan 13, 2021 | 37.27 | 37.44 | 36.77 | 37.12 | 1,739,671 | -0.43(-1.16%) |
Jan 12, 2021 | 35.91 | 37.76 | 35.66 | 37.56 | 2,768,818 | +1.75(+4.90%) |
Jan 11, 2021 | 35.83 | 36.30 | 35.53 | 35.80 | 1,619,277 | -0.41(-1.12%) |
Jan 08, 2021 | 35.99 | 36.34 | 35.65 | 36.21 | 1,944,126 | +0.23(+0.63%) |
Jan 07, 2021 | 34.98 | 36.08 | 34.80 | 35.98 | 3,915,748 | +0.99(+2.83%) |
Jan 06, 2021 | 33.61 | 35.47 | 33.59 | 34.99 | 2,240,288 | +1.80(+5.43%) |
Jan 05, 2021 | 32.82 | 33.54 | 32.59 | 33.19 | 3,233,835 | +0.44(+1.35%) |
Jan 04, 2021 | 33.43 | 33.82 | 32.17 | 32.75 | 2,518,029 | -0.49(-1.48%) |
Dec 31, 2020 | 33.24 | 33.24 | 33.24 | 3,000,319 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.41 | 33.91 | 32.81 | 33.36 | 3,000,319 | +0.03(+0.08%) |
Dec 29, 2020 | 34.66 | 34.66 | 33.24 | 33.33 | 1,921,607 | -0.86(-2.51%) |
Dec 28, 2020 | 34.44 | 34.86 | 34.12 | 34.19 | 952,906 | -0.01(-0.03%) |
Dec 24, 2020 | 34.33 | 34.33 | 33.80 | 34.20 | 354,769 | +0.01(+0.03%) |
Dec 23, 2020 | 34.21 | 34.44 | 34.01 | 34.19 | 1,334,775 | +0.25(+0.75%) |
Dec 22, 2020 | 33.84 | 34.29 | 33.43 | 33.93 | 1,665,467 | +0.06(+0.17%) |
Dec 21, 2020 | 33.41 | 33.93 | 32.81 | 33.88 | 1,425,348 | -0.22(-0.64%) |
Dec 18, 2020 | 34.86 | 35.04 | 33.89 | 34.09 | 4,249,489 | -0.91(-2.61%) |
Dec 17, 2020 | 35.11 | 35.15 | 34.54 | 35.01 | 1,650,098 | +0.00(+0.00%) |
Dec 16, 2020 | 35.32 | 35.45 | 34.90 | 35.01 | 1,039,030 | -0.12(-0.35%) |
Dec 15, 2020 | 34.71 | 35.17 | 34.26 | 35.13 | 1,171,195 | +0.60(+1.75%) |
Dec 14, 2020 | 34.92 | 35.42 | 34.45 | 34.53 | 1,703,585 | -0.05(-0.14%) |
Dec 11, 2020 | 34.11 | 34.66 | 34.03 | 34.58 | 1,533,692 | +0.08(+0.25%) |
Dec 10, 2020 | 34.75 | 34.91 | 34.22 | 34.49 | 1,219,712 | -0.60(-1.72%) |
Dec 09, 2020 | 35.10 | 35.49 | 34.82 | 35.09 | 1,340,676 | +0.24(+0.68%) |
Dec 08, 2020 | 34.67 | 35.07 | 34.55 | 34.86 | 2,127,397 | -0.12(-0.35%) |
Dec 07, 2020 | 34.82 | 34.99 | 34.33 | 34.98 | 1,123,041 | +0.00(+0.00%) |
Dec 04, 2020 | 34.38 | 34.99 | 34.07 | 34.98 | 1,739,068 | +0.86(+2.52%) |
Dec 03, 2020 | 33.96 | 34.50 | 33.63 | 34.12 | 1,685,188 | +0.32(+0.95%) |
Dec 02, 2020 | 34.05 | 34.05 | 33.17 | 33.80 | 1,411,469 | -0.28(-0.83%) |
Dec 01, 2020 | 33.73 | 34.40 | 33.51 | 34.09 | 1,834,453 | +0.87(+2.61%) |
Nov 30, 2020 | 33.59 | 33.68 | 32.99 | 33.22 | 3,106,460 | -0.72(-2.11%) |
Nov 27, 2020 | 34.20 | 34.63 | 33.42 | 33.93 | 776,759 | -0.23(-0.66%) |
Nov 25, 2020 | 34.54 | 34.54 | 34.02 | 34.16 | 1,175,212 | -0.55(-1.58%) |
Nov 24, 2020 | 34.35 | 35.27 | 33.94 | 34.71 | 2,150,305 | +0.90(+2.65%) |
Nov 23, 2020 | 33.46 | 33.85 | 33.21 | 33.81 | 1,522,445 | +0.73(+2.19%) |
Nov 20, 2020 | 33.26 | 33.44 | 32.99 | 33.09 | 2,376,189 | -0.24(-0.71%) |
Nov 19, 2020 | 33.45 | 33.67 | 32.70 | 33.32 | 1,738,003 | -0.31(-0.93%) |
Nov 18, 2020 | 34.46 | 34.80 | 33.63 | 33.63 | 1,837,323 | -0.78(-2.27%) |
Nov 17, 2020 | 34.22 | 34.53 | 33.52 | 34.42 | 1,965,161 | -0.29(-0.84%) |
Nov 16, 2020 | 34.64 | 34.79 | 33.78 | 34.71 | 1,300,122 | +0.72(+2.11%) |
Nov 13, 2020 | 33.32 | 34.06 | 33.19 | 33.99 | 2,087,369 | +1.11(+3.38%) |
Nov 12, 2020 | 33.82 | 33.84 | 32.45 | 32.88 | 2,142,784 | -0.89(-2.63%) |
Nov 11, 2020 | 34.90 | 34.90 | 33.57 | 33.76 | 1,841,692 | -1.14(-3.27%) |
Nov 10, 2020 | 33.53 | 35.16 | 33.31 | 34.91 | 3,748,611 | +1.48(+4.43%) |
Nov 09, 2020 | 33.59 | 36.20 | 33.29 | 33.43 | 3,456,739 | +1.40(+4.36%) |
Nov 06, 2020 | 33.01 | 33.01 | 31.89 | 32.03 | 1,434,238 | -0.83(-2.53%) |
Nov 05, 2020 | 31.98 | 33.01 | 31.91 | 32.86 | 1,275,046 | +1.40(+4.44%) |
Nov 04, 2020 | 32.08 | 32.32 | 31.44 | 31.46 | 1,819,200 | -0.97(-3.00%) |
Nov 03, 2020 | 31.72 | 32.60 | 31.28 | 32.43 | 2,637,346 | +1.36(+4.39%) |
Nov 02, 2020 | 30.64 | 31.24 | 30.36 | 31.07 | 2,519,175 | +0.90(+2.99%) |
Oct 30, 2020 | 29.46 | 30.42 | 29.24 | 30.17 | 3,080,320 | +0.29(+0.98%) |
Oct 29, 2020 | 28.72 | 30.15 | 28.63 | 29.88 | 3,428,182 | +1.80(+6.42%) |
Oct 28, 2020 | 28.51 | 28.82 | 27.92 | 28.08 | 3,766,154 | -1.07(-3.66%) |
Oct 27, 2020 | 29.70 | 29.78 | 29.08 | 29.14 | 1,932,219 | -0.77(-2.59%) |
Oct 26, 2020 | 30.62 | 30.69 | 29.54 | 29.92 | 1,977,908 | -1.09(-3.53%) |
Oct 23, 2020 | 30.56 | 31.03 | 30.48 | 31.01 | 1,586,176 | +0.62(+2.05%) |
Oct 22, 2020 | 30.16 | 30.49 | 29.87 | 30.39 | 1,991,850 | +0.11(+0.37%) |
Oct 21, 2020 | 30.14 | 30.74 | 30.06 | 30.28 | 2,724,539 | +0.04(+0.13%) |
Oct 20, 2020 | 30.18 | 30.71 | 30.04 | 30.24 | 1,870,111 | +0.56(+1.87%) |
Oct 19, 2020 | 30.23 | 30.52 | 29.51 | 29.68 | 2,459,578 | -0.40(-1.32%) |
Oct 16, 2020 | 29.76 | 30.16 | 29.55 | 30.08 | 1,917,301 | +0.08(+0.28%) |
Oct 15, 2020 | 28.82 | 30.05 | 28.68 | 29.99 | 2,130,745 | +0.79(+2.71%) |
Oct 14, 2020 | 29.20 | 29.68 | 29.01 | 29.20 | 1,622,946 | +0.02(+0.06%) |
Oct 13, 2020 | 28.85 | 29.48 | 28.77 | 29.18 | 2,743,052 | +0.08(+0.29%) |
Oct 12, 2020 | 28.95 | 29.12 | 28.63 | 29.10 | 1,449,070 | +0.31(+1.08%) |
Oct 09, 2020 | 29.45 | 29.47 | 28.77 | 28.78 | 1,641,098 | -0.19(-0.65%) |
Oct 08, 2020 | 28.87 | 29.03 | 28.41 | 28.97 | 1,635,456 | +0.38(+1.32%) |
Oct 07, 2020 | 28.12 | 28.91 | 28.12 | 28.60 | 2,125,384 | +0.81(+2.92%) |
Oct 06, 2020 | 27.93 | 28.75 | 27.73 | 27.79 | 2,690,952 | -0.07(-0.24%) |
Oct 05, 2020 | 27.15 | 27.95 | 26.96 | 27.85 | 2,001,217 | +0.96(+3.58%) |
Oct 02, 2020 | 25.81 | 27.05 | 25.73 | 26.89 | 1,819,649 | +0.47(+1.79%) |
Oct 01, 2020 | 26.48 | 26.73 | 26.01 | 26.42 | 2,360,381 | +0.26(+1.01%) |
Sep 30, 2020 | 26.22 | 26.47 | 25.90 | 26.15 | 3,875,177 | +0.08(+0.29%) |
Sep 29, 2020 | 26.53 | 26.65 | 26.05 | 26.08 | 1,947,136 | -0.58(-2.16%) |
Sep 28, 2020 | 26.16 | 26.87 | 26.03 | 26.65 | 2,228,901 | +1.11(+4.36%) |
Sep 25, 2020 | 25.37 | 25.75 | 25.21 | 25.54 | 4,449,140 | -0.11(-0.44%) |
Sep 24, 2020 | 26.15 | 26.42 | 25.52 | 25.65 | 3,191,328 | -0.65(-2.47%) |
Sep 23, 2020 | 26.70 | 27.20 | 26.29 | 26.30 | 4,407,098 | -0.56(-2.07%) |
Sep 22, 2020 | 27.54 | 27.74 | 26.57 | 26.86 | 4,483,275 | -0.41(-1.52%) |
Sep 21, 2020 | 28.44 | 28.57 | 27.10 | 27.28 | 3,151,981 | -1.99(-6.80%) |
Sep 18, 2020 | 29.69 | 30.31 | 29.12 | 29.27 | 8,510,006 | -0.55(-1.83%) |
Sep 17, 2020 | 29.39 | 29.86 | 29.04 | 29.81 | 3,403,305 | -0.04(-0.13%) |
Sep 16, 2020 | 30.30 | 30.30 | 29.63 | 29.85 | 3,714,128 | -0.19(-0.63%) |
Sep 15, 2020 | 30.49 | 30.68 | 29.84 | 30.04 | 4,219,992 | -0.46(-1.52%) |
Sep 14, 2020 | 30.53 | 30.76 | 29.96 | 30.50 | 3,039,498 | +0.17(+0.56%) |
Sep 11, 2020 | 30.49 | 30.84 | 29.99 | 30.33 | 2,972,490 | +0.80(+2.71%) |
Sep 10, 2020 | 29.67 | 30.36 | 29.23 | 29.53 | 4,117,341 | -0.41(-1.35%) |
Sep 09, 2020 | 30.55 | 30.68 | 29.88 | 29.94 | 3,869,807 | -0.36(-1.18%) |
Sep 08, 2020 | 30.13 | 30.92 | 29.51 | 30.29 | 3,975,389 | +0.30(+1.01%) |
Sep 04, 2020 | 30.23 | 30.35 | 29.38 | 29.99 | 2,245,563 | +0.18(+0.60%) |
Sep 03, 2020 | 31.40 | 31.52 | 29.62 | 29.81 | 2,543,860 | -1.49(-4.76%) |
Sep 02, 2020 | 30.23 | 31.35 | 30.14 | 31.30 | 3,177,323 | +1.29(+4.31%) |
Sep 01, 2020 | 29.69 | 30.04 | 29.35 | 30.01 | 2,476,549 | +0.08(+0.25%) |
Aug 31, 2020 | 30.60 | 30.71 | 29.84 | 29.94 | 2,705,040 | -0.83(-2.70%) |
Aug 28, 2020 | 30.03 | 30.77 | 29.90 | 30.77 | 3,685,527 | +0.81(+2.71%) |
Aug 27, 2020 | 30.16 | 30.44 | 29.92 | 29.95 | 2,512,658 | -0.09(-0.31%) |
Aug 26, 2020 | 29.83 | 30.14 | 29.77 | 30.05 | 2,116,316 | +0.11(+0.38%) |
Aug 25, 2020 | 30.03 | 30.15 | 29.42 | 29.94 | 2,616,921 | +0.08(+0.28%) |
Aug 24, 2020 | 29.51 | 29.89 | 29.16 | 29.85 | 1,336,206 | +0.69(+2.36%) |
Aug 21, 2020 | 29.15 | 29.25 | 28.84 | 29.16 | 2,554,634 | -0.02(-0.06%) |
Aug 20, 2020 | 29.22 | 29.44 | 29.08 | 29.18 | 1,822,521 | -0.38(-1.28%) |
Aug 19, 2020 | 29.33 | 29.79 | 29.05 | 29.56 | 1,759,888 | +0.27(+0.93%) |
Aug 18, 2020 | 29.58 | 29.69 | 29.25 | 29.28 | 3,259,664 | -0.26(-0.89%) |
Aug 17, 2020 | 29.83 | 29.98 | 29.45 | 29.55 | 2,806,610 | -0.15(-0.51%) |
Aug 14, 2020 | 29.44 | 29.92 | 29.12 | 29.70 | 1,658,805 | +0.15(+0.51%) |
Aug 13, 2020 | 30.25 | 30.44 | 29.39 | 29.55 | 2,226,818 | -0.92(-3.03%) |
Aug 12, 2020 | 30.18 | 30.84 | 29.65 | 30.47 | 5,659,617 | +0.80(+2.70%) |
Aug 11, 2020 | 29.28 | 29.98 | 29.28 | 29.67 | 3,532,712 | +0.66(+2.28%) |
Aug 10, 2020 | 28.50 | 29.16 | 28.46 | 29.01 | 2,221,858 | +0.58(+2.06%) |
Aug 07, 2020 | 28.20 | 28.48 | 28.04 | 28.43 | 2,007,318 | +0.08(+0.30%) |
Aug 06, 2020 | 28.09 | 28.50 | 27.83 | 28.34 | 3,200,242 | +0.04(+0.13%) |
Aug 05, 2020 | 27.27 | 28.45 | 27.10 | 28.30 | 3,316,120 | +1.14(+4.20%) |
Aug 04, 2020 | 27.14 | 27.45 | 27.02 | 27.16 | 2,253,866 | +0.13(+0.49%) |
Aug 03, 2020 | 26.57 | 27.16 | 26.30 | 27.03 | 3,169,284 | +0.44(+1.67%) |
Jul 31, 2020 | 27.65 | 27.68 | 26.09 | 26.59 | 3,144,679 | -0.96(-3.49%) |
Jul 30, 2020 | 26.58 | 27.95 | 25.88 | 27.55 | 4,770,911 | +0.78(+2.92%) |
Jul 29, 2020 | 25.94 | 26.81 | 25.87 | 26.77 | 3,891,284 | +0.91(+3.54%) |
Jul 28, 2020 | 25.90 | 26.17 | 25.77 | 25.85 | 2,237,853 | -0.30(-1.15%) |
Jul 27, 2020 | 26.43 | 26.65 | 25.73 | 26.15 | 3,095,830 | -0.22(-0.82%) |
Jul 24, 2020 | 26.52 | 26.78 | 26.18 | 26.37 | 2,692,682 | -0.19(-0.71%) |
Jul 23, 2020 | 27.23 | 27.23 | 26.36 | 26.56 | 2,547,772 | -0.33(-1.23%) |
Jul 22, 2020 | 26.35 | 27.07 | 26.17 | 26.89 | 1,872,089 | +0.53(+2.00%) |
Jul 21, 2020 | 26.13 | 26.79 | 26.13 | 26.36 | 1,963,858 | +0.29(+1.12%) |
Jul 20, 2020 | 26.75 | 26.75 | 25.94 | 26.07 | 1,986,990 | -0.80(-2.98%) |
Jul 17, 2020 | 26.80 | 27.13 | 26.37 | 26.87 | 3,185,924 | +0.04(+0.14%) |
Jul 16, 2020 | 26.58 | 27.00 | 26.44 | 26.83 | 2,580,421 | -0.02(-0.07%) |
Jul 15, 2020 | 25.29 | 27.07 | 24.81 | 26.85 | 4,093,152 | +2.33(+9.52%) |
Jul 14, 2020 | 23.98 | 24.54 | 23.82 | 24.52 | 2,473,354 | +0.28(+1.15%) |
Jul 13, 2020 | 24.38 | 24.98 | 24.09 | 24.24 | 1,476,541 | +0.04(+0.18%) |
Jul 10, 2020 | 24.07 | 24.37 | 23.94 | 24.20 | 1,614,061 | +0.20(+0.83%) |
Jul 09, 2020 | 24.36 | 24.41 | 23.57 | 24.00 | 2,212,398 | -0.23(-0.95%) |
Jul 08, 2020 | 24.29 | 24.52 | 23.92 | 24.23 | 2,086,523 | +0.10(+0.43%) |
Jul 07, 2020 | 24.16 | 24.47 | 24.06 | 24.13 | 1,570,854 | -0.34(-1.39%) |
Jul 06, 2020 | 24.98 | 25.08 | 24.15 | 24.47 | 1,299,010 | +0.04(+0.15%) |
Jul 02, 2020 | 24.36 | 25.09 | 23.81 | 24.43 | 2,223,403 | +0.77(+3.27%) |
Jul 01, 2020 | 24.66 | 24.79 | 23.54 | 23.65 | 3,041,836 | -1.06(-4.27%) |
Jun 30, 2020 | 24.33 | 24.87 | 24.00 | 24.71 | 2,030,188 | +0.35(+1.43%) |
Jun 29, 2020 | 23.81 | 24.46 | 23.40 | 24.36 | 2,074,188 | +1.00(+4.28%) |
Jun 26, 2020 | 23.73 | 23.84 | 23.29 | 23.36 | 3,906,171 | -0.40(-1.67%) |
Jun 25, 2020 | 23.19 | 23.81 | 22.97 | 23.76 | 2,300,392 | +0.39(+1.65%) |
Jun 24, 2020 | 24.50 | 24.53 | 23.31 | 23.37 | 2,784,334 | -1.59(-6.38%) |
Jun 23, 2020 | 25.13 | 25.54 | 24.48 | 24.97 | 2,065,105 | +0.29(+1.18%) |
Jun 22, 2020 | 24.23 | 24.77 | 23.73 | 24.67 | 3,412,145 | +0.22(+0.89%) |
Jun 19, 2020 | 25.03 | 25.41 | 24.35 | 24.46 | 4,114,304 | -0.05(-0.19%) |
Jun 18, 2020 | 24.81 | 25.30 | 24.43 | 24.50 | 4,387,076 | -0.87(-3.42%) |
Jun 17, 2020 | 26.21 | 26.33 | 25.13 | 25.37 | 3,471,703 | -0.96(-3.65%) |
Jun 16, 2020 | 26.76 | 26.87 | 25.52 | 26.33 | 2,930,490 | +0.73(+2.84%) |
Jun 15, 2020 | 23.36 | 25.84 | 22.64 | 25.61 | 4,154,170 | +1.19(+4.89%) |
Jun 12, 2020 | 25.99 | 26.08 | 23.95 | 24.41 | 2,774,006 | -0.39(-1.58%) |
Jun 11, 2020 | 24.68 | 25.11 | 24.08 | 24.80 | 5,882,853 | -1.09(-4.22%) |
Jun 10, 2020 | 26.84 | 27.05 | 25.72 | 25.90 | 3,388,664 | -0.98(-3.65%) |
Jun 09, 2020 | 27.32 | 27.74 | 26.86 | 26.88 | 2,569,544 | -1.08(-3.88%) |
Jun 08, 2020 | 28.10 | 29.37 | 27.62 | 27.96 | 4,078,159 | -0.59(-2.08%) |
Jun 05, 2020 | 29.64 | 30.34 | 28.39 | 28.56 | 2,487,200 | -0.16(-0.54%) |
Jun 04, 2020 | 28.05 | 28.86 | 27.56 | 28.71 | 3,124,980 | +0.26(+0.91%) |
Jun 03, 2020 | 27.02 | 28.58 | 26.64 | 28.45 | 2,582,382 | +1.85(+6.95%) |
Jun 02, 2020 | 26.92 | 27.14 | 26.41 | 26.61 | 2,039,358 | +0.15(+0.57%) |
Jun 01, 2020 | 25.96 | 26.55 | 25.88 | 26.46 | 1,661,697 | +0.56(+2.15%) |
May 29, 2020 | 25.91 | 26.26 | 25.48 | 25.90 | 4,533,644 | -0.24(-0.90%) |
May 28, 2020 | 27.47 | 27.68 | 26.05 | 26.13 | 2,955,991 | -0.62(-2.33%) |
May 27, 2020 | 25.84 | 26.92 | 25.84 | 26.76 | 2,960,417 | +1.25(+4.92%) |
May 26, 2020 | 25.01 | 25.62 | 24.42 | 25.50 | 2,575,244 | +1.61(+6.73%) |
May 22, 2020 | 24.00 | 24.10 | 23.51 | 23.89 | 1,093,465 | -0.17(-0.72%) |
May 21, 2020 | 23.80 | 24.50 | 23.73 | 24.07 | 1,939,143 | +0.00(+0.02%) |
May 20, 2020 | 23.85 | 24.52 | 23.84 | 24.06 | 1,837,108 | +0.56(+2.39%) |
May 19, 2020 | 24.17 | 24.47 | 23.47 | 23.50 | 2,227,756 | -0.81(-3.34%) |
May 18, 2020 | 23.31 | 24.55 | 23.31 | 24.31 | 2,381,159 | +2.06(+9.24%) |
May 15, 2020 | 22.09 | 22.43 | 21.66 | 22.26 | 1,523,725 | +0.06(+0.25%) |
May 14, 2020 | 20.87 | 22.22 | 20.20 | 22.20 | 2,176,372 | +0.81(+3.79%) |
May 13, 2020 | 22.60 | 22.60 | 21.10 | 21.39 | 2,248,089 | -1.48(-6.47%) |
May 12, 2020 | 23.98 | 24.28 | 22.86 | 22.87 | 1,644,419 | -1.08(-4.49%) |
May 11, 2020 | 24.48 | 24.66 | 23.59 | 23.95 | 2,086,164 | -0.84(-3.39%) |
May 08, 2020 | 24.26 | 24.89 | 24.26 | 24.79 | 2,254,363 | +1.02(+4.29%) |
May 07, 2020 | 23.02 | 24.11 | 23.02 | 23.77 | 3,155,705 | +1.13(+5.00%) |
May 06, 2020 | 23.52 | 23.88 | 22.59 | 22.64 | 4,385,349 | -0.92(-3.92%) |
May 05, 2020 | 23.71 | 24.14 | 23.31 | 23.56 | 2,753,829 | +0.34(+1.48%) |
May 04, 2020 | 23.03 | 23.48 | 22.70 | 23.22 | 3,318,993 | -0.18(-0.79%) |
May 01, 2020 | 23.96 | 24.15 | 23.07 | 23.40 | 4,040,402 | -1.26(-5.12%) |
Apr 30, 2020 | 25.57 | 25.94 | 23.97 | 24.66 | 6,948,854 | +0.80(+3.36%) |
Apr 29, 2020 | 23.29 | 24.11 | 23.11 | 23.86 | 3,144,342 | +1.24(+5.46%) |
Apr 28, 2020 | 22.21 | 23.16 | 22.09 | 22.63 | 3,229,791 | +1.15(+5.36%) |
Apr 27, 2020 | 20.22 | 21.67 | 20.22 | 21.48 | 2,731,777 | +1.36(+6.75%) |
Apr 24, 2020 | 19.50 | 20.51 | 19.44 | 20.12 | 2,789,380 | +0.81(+4.20%) |
Apr 23, 2020 | 19.19 | 19.93 | 19.19 | 19.31 | 1,517,426 | +0.30(+1.59%) |
Apr 22, 2020 | 19.31 | 19.32 | 18.72 | 19.00 | 2,323,011 | +0.21(+1.10%) |
Apr 21, 2020 | 18.47 | 18.99 | 18.32 | 18.80 | 2,011,777 | -0.39(-2.02%) |
Apr 20, 2020 | 19.27 | 19.59 | 18.75 | 19.18 | 2,703,944 | -0.56(-2.84%) |
Apr 17, 2020 | 19.33 | 20.34 | 19.13 | 19.74 | 2,674,870 | +1.03(+5.52%) |
Apr 16, 2020 | 19.19 | 19.59 | 18.60 | 18.71 | 2,078,704 | -0.52(-2.70%) |
Apr 15, 2020 | 19.25 | 19.49 | 18.63 | 19.23 | 2,276,162 | -0.99(-4.90%) |
Apr 14, 2020 | 20.14 | 20.79 | 19.82 | 20.22 | 4,129,393 | +0.09(+0.47%) |
Apr 13, 2020 | 21.14 | 21.16 | 19.69 | 20.13 | 2,856,785 | -1.12(-5.28%) |
Apr 09, 2020 | 21.37 | 22.16 | 20.91 | 21.25 | 2,641,895 | +0.50(+2.41%) |
Apr 08, 2020 | 20.12 | 20.95 | 19.80 | 20.75 | 1,911,021 | +1.00(+5.06%) |
Apr 07, 2020 | 20.39 | 21.09 | 19.60 | 19.75 | 2,965,483 | +0.83(+4.39%) |
Apr 06, 2020 | 17.39 | 18.96 | 17.39 | 18.92 | 3,552,679 | +2.56(+15.62%) |
Apr 03, 2020 | 17.56 | 17.73 | 16.12 | 16.36 | 3,071,414 | -1.09(-6.27%) |
Apr 02, 2020 | 17.85 | 18.52 | 16.89 | 17.46 | 3,284,044 | -0.58(-3.24%) |
Apr 01, 2020 | 18.24 | 18.66 | 17.56 | 18.04 | 3,243,063 | -1.30(-6.73%) |
Mar 31, 2020 | 19.73 | 20.23 | 19.15 | 19.34 | 4,421,745 | -0.46(-2.33%) |
Mar 30, 2020 | 20.34 | 20.50 | 19.05 | 19.81 | 3,128,914 | -0.34(-1.69%) |
Mar 27, 2020 | 19.74 | 20.54 | 19.15 | 20.15 | 4,281,403 | -0.84(-4.00%) |
Mar 26, 2020 | 18.90 | 21.23 | 18.88 | 20.99 | 5,427,307 | +2.12(+11.25%) |
Mar 25, 2020 | 16.26 | 19.04 | 16.12 | 18.86 | 5,248,503 | +2.87(+17.92%) |
Mar 24, 2020 | 14.00 | 16.35 | 13.99 | 16.00 | 4,499,056 | +2.89(+22.01%) |
Mar 23, 2020 | 15.25 | 15.25 | 12.55 | 13.11 | 3,988,599 | -2.26(-14.72%) |
Mar 20, 2020 | 16.53 | 17.17 | 14.85 | 15.37 | 5,293,015 | -1.02(-6.21%) |
Mar 19, 2020 | 14.74 | 16.84 | 13.79 | 16.39 | 5,876,736 | +1.40(+9.31%) |
Mar 18, 2020 | 17.47 | 17.56 | 13.20 | 15.00 | 6,594,368 | -3.57(-19.25%) |
Mar 17, 2020 | 19.65 | 20.34 | 18.23 | 18.57 | 5,725,883 | -0.63(-3.29%) |
Mar 16, 2020 | 21.69 | 22.31 | 19.08 | 19.20 | 3,577,434 | -4.28(-18.23%) |
Mar 13, 2020 | 23.55 | 24.11 | 21.98 | 23.48 | 3,671,955 | +1.01(+4.51%) |
Mar 12, 2020 | 23.99 | 24.66 | 22.44 | 22.47 | 4,155,121 | -2.82(-11.13%) |
Mar 11, 2020 | 25.32 | 25.64 | 24.79 | 25.29 | 3,488,045 | -0.73(-2.79%) |
Mar 10, 2020 | 25.10 | 26.03 | 24.39 | 26.01 | 4,291,089 | +1.58(+6.49%) |
Mar 09, 2020 | 24.60 | 25.40 | 24.15 | 24.43 | 4,234,187 | -1.53(-5.89%) |
Mar 06, 2020 | 25.70 | 26.56 | 25.62 | 25.96 | 4,654,727 | -0.67(-2.51%) |
Mar 05, 2020 | 27.09 | 27.24 | 26.10 | 26.63 | 4,612,836 | -1.33(-4.77%) |
Mar 04, 2020 | 27.59 | 28.09 | 27.01 | 27.96 | 2,873,495 | +0.86(+3.18%) |
Mar 03, 2020 | 28.06 | 28.44 | 26.81 | 27.10 | 4,433,400 | -1.10(-3.91%) |