Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.24 | 33.33 | 33.05 | 33.09 | 2,251,558 | -0.36(-1.08%) |
Apr 29, 2021 | 33.65 | 33.69 | 33.26 | 33.45 | 5,419,061 | -0.03(-0.08%) |
Apr 28, 2021 | 33.00 | 33.54 | 33.00 | 33.48 | 3,920,467 | +0.56(+1.69%) |
Apr 27, 2021 | 32.84 | 33.02 | 32.77 | 32.92 | 1,711,517 | +0.04(+0.11%) |
Apr 26, 2021 | 32.63 | 32.92 | 32.63 | 32.89 | 1,777,619 | +0.33(+1.03%) |
Apr 23, 2021 | 32.43 | 32.62 | 32.37 | 32.55 | 9,152,056 | +0.20(+0.60%) |
Apr 22, 2021 | 32.49 | 32.53 | 32.26 | 32.36 | 3,222,097 | -0.21(-0.66%) |
Apr 21, 2021 | 32.00 | 32.59 | 31.98 | 32.57 | 3,992,764 | +0.53(+1.65%) |
Apr 20, 2021 | 32.43 | 32.48 | 31.95 | 32.04 | 2,442,494 | -0.59(-1.82%) |
Apr 19, 2021 | 32.91 | 32.97 | 32.53 | 32.63 | 3,019,827 | -0.24(-0.73%) |
Apr 16, 2021 | 32.92 | 32.97 | 32.79 | 32.88 | 2,144,372 | +0.07(+0.23%) |
Apr 15, 2021 | 32.79 | 32.82 | 32.67 | 32.80 | 7,936,790 | +0.20(+0.63%) |
Apr 14, 2021 | 32.55 | 32.76 | 32.53 | 32.60 | 2,775,930 | +0.00(+0.00%) |
Apr 13, 2021 | 32.62 | 32.62 | 32.49 | 32.60 | 2,610,483 | +0.12(+0.37%) |
Apr 12, 2021 | 32.49 | 32.62 | 32.43 | 32.48 | 1,963,917 | -0.11(-0.34%) |
Apr 09, 2021 | 32.48 | 32.61 | 32.38 | 32.59 | 2,958,170 | +0.10(+0.31%) |
Apr 08, 2021 | 32.33 | 32.49 | 32.18 | 32.49 | 3,431,105 | +0.24(+0.75%) |
Apr 07, 2021 | 32.24 | 32.30 | 32.16 | 32.24 | 3,209,296 | +0.00(+0.00%) |
Apr 06, 2021 | 32.30 | 32.43 | 32.23 | 32.24 | 2,013,778 | -0.07(-0.20%) |
Apr 05, 2021 | 32.32 | 32.40 | 32.26 | 32.31 | 2,866,519 | +0.12(+0.38%) |
Apr 01, 2021 | 31.87 | 32.19 | 31.77 | 32.19 | 3,516,701 | +0.55(+1.73%) |
Mar 31, 2021 | 31.58 | 31.77 | 31.56 | 31.64 | 5,903,072 | +0.12(+0.38%) |
Mar 30, 2021 | 31.48 | 31.59 | 31.36 | 31.52 | 3,392,523 | -0.13(-0.41%) |
Mar 29, 2021 | 31.59 | 31.72 | 31.37 | 31.65 | 3,145,585 | -0.06(-0.18%) |
Mar 26, 2021 | 31.60 | 31.72 | 31.34 | 31.71 | 4,172,088 | +0.31(+0.98%) |
Mar 25, 2021 | 31.31 | 31.46 | 31.08 | 31.40 | 3,912,900 | -0.07(-0.21%) |
Mar 24, 2021 | 31.60 | 31.82 | 31.45 | 31.46 | 4,247,857 | +0.00(+0.00%) |
Mar 23, 2021 | 31.66 | 31.78 | 31.44 | 31.46 | 7,558,576 | -0.35(-1.11%) |
Mar 22, 2021 | 32.00 | 32.06 | 31.78 | 31.82 | 5,597,412 | -0.15(-0.47%) |
Mar 19, 2021 | 31.92 | 32.09 | 31.71 | 31.97 | 4,696,397 | +0.01(+0.03%) |
Mar 18, 2021 | 32.29 | 32.43 | 31.91 | 31.96 | 6,235,398 | -0.51(-1.57%) |
Mar 17, 2021 | 32.03 | 32.56 | 31.98 | 32.47 | 3,999,915 | +0.27(+0.84%) |
Mar 16, 2021 | 32.24 | 32.30 | 32.07 | 32.20 | 2,981,689 | -0.05(-0.14%) |
Mar 15, 2021 | 32.09 | 32.25 | 31.85 | 32.24 | 3,992,247 | +0.20(+0.64%) |
Mar 12, 2021 | 31.69 | 32.05 | 31.68 | 32.04 | 2,028,899 | +0.18(+0.55%) |
Mar 11, 2021 | 31.56 | 31.90 | 31.56 | 31.86 | 3,615,440 | +0.51(+1.63%) |
Mar 10, 2021 | 31.33 | 31.48 | 31.13 | 31.35 | 3,782,286 | +0.22(+0.72%) |
Mar 09, 2021 | 31.22 | 31.36 | 31.12 | 31.13 | 4,070,264 | +0.27(+0.87%) |
Mar 08, 2021 | 30.78 | 31.16 | 30.70 | 30.86 | 5,129,637 | +0.10(+0.33%) |
Mar 05, 2021 | 30.59 | 30.83 | 30.09 | 30.76 | 11,399,848 | +0.44(+1.44%) |
Mar 04, 2021 | 30.66 | 30.81 | 29.96 | 30.32 | 8,777,634 | -0.33(-1.06%) |
Mar 03, 2021 | 30.83 | 30.89 | 30.53 | 30.65 | 8,618,100 | -0.24(-0.78%) |
Mar 02, 2021 | 30.62 | 30.96 | 30.60 | 30.89 | 3,633,456 | +0.33(+1.06%) |
Mar 01, 2021 | 30.37 | 30.67 | 30.34 | 30.56 | 4,125,235 | +0.67(+2.24%) |
Feb 26, 2021 | 30.50 | 30.50 | 29.87 | 29.89 | 5,508,258 | -0.64(-2.10%) |
Feb 25, 2021 | 31.23 | 31.35 | 30.45 | 30.53 | 3,267,150 | -0.66(-2.11%) |
Feb 24, 2021 | 30.66 | 31.29 | 30.58 | 31.19 | 13,352,493 | +0.47(+1.54%) |
Feb 23, 2021 | 30.64 | 30.85 | 30.07 | 30.72 | 4,138,341 | -0.06(-0.18%) |
Feb 22, 2021 | 30.61 | 30.90 | 30.52 | 30.78 | 2,250,427 | +0.07(+0.24%) |
Feb 19, 2021 | 30.52 | 30.73 | 30.48 | 30.70 | 2,015,770 | +0.32(+1.04%) |
Feb 18, 2021 | 30.32 | 30.44 | 30.14 | 30.39 | 2,398,687 | -0.08(-0.27%) |
Feb 17, 2021 | 30.44 | 30.50 | 30.17 | 30.47 | 3,090,229 | -0.22(-0.73%) |
Feb 16, 2021 | 30.67 | 30.85 | 30.59 | 30.69 | 2,067,128 | +0.14(+0.46%) |
Feb 12, 2021 | 30.33 | 30.59 | 30.29 | 30.55 | 1,923,865 | +0.08(+0.27%) |
Feb 11, 2021 | 30.65 | 30.66 | 30.31 | 30.47 | 2,606,246 | +0.03(+0.09%) |
Feb 10, 2021 | 30.50 | 30.61 | 30.20 | 30.44 | 1,807,219 | +0.07(+0.24%) |
Feb 09, 2021 | 30.16 | 30.39 | 30.08 | 30.37 | 1,797,145 | +0.20(+0.68%) |
Feb 08, 2021 | 29.92 | 30.16 | 29.92 | 30.16 | 1,599,341 | +0.39(+1.31%) |
Feb 05, 2021 | 29.65 | 29.80 | 29.61 | 29.77 | 1,310,126 | +0.30(+1.01%) |
Feb 04, 2021 | 29.43 | 29.54 | 29.30 | 29.48 | 1,600,453 | +0.11(+0.38%) |
Feb 03, 2021 | 29.34 | 29.47 | 29.14 | 29.36 | 2,055,903 | +0.10(+0.35%) |
Feb 02, 2021 | 28.99 | 29.32 | 28.90 | 29.26 | 1,816,041 | +0.51(+1.78%) |
Feb 01, 2021 | 28.73 | 28.86 | 28.55 | 28.75 | 3,533,181 | +0.32(+1.11%) |
Jan 29, 2021 | 28.73 | 28.92 | 28.30 | 28.43 | 4,892,260 | -0.50(-1.73%) |
Jan 28, 2021 | 28.64 | 29.07 | 28.59 | 28.94 | 3,668,892 | +0.33(+1.17%) |
Jan 27, 2021 | 29.01 | 29.03 | 28.52 | 28.60 | 3,598,058 | -0.78(-2.66%) |
Jan 26, 2021 | 29.71 | 29.71 | 29.33 | 29.38 | 3,193,696 | -0.10(-0.35%) |
Jan 25, 2021 | 29.41 | 29.56 | 29.11 | 29.48 | 2,414,653 | +0.08(+0.28%) |
Jan 22, 2021 | 29.49 | 29.56 | 29.33 | 29.40 | 5,412,802 | -0.39(-1.31%) |
Jan 21, 2021 | 29.98 | 30.03 | 29.68 | 29.79 | 1,404,334 | -0.12(-0.40%) |
Jan 20, 2021 | 29.78 | 29.92 | 29.72 | 29.91 | 1,603,546 | +0.27(+0.91%) |
Jan 19, 2021 | 29.68 | 29.78 | 29.52 | 29.64 | 1,633,194 | +0.06(+0.22%) |
Jan 15, 2021 | 29.68 | 29.73 | 29.36 | 29.58 | 1,502,330 | -0.32(-1.06%) |
Jan 14, 2021 | 29.79 | 30.01 | 29.74 | 29.89 | 2,628,890 | +0.20(+0.69%) |
Jan 13, 2021 | 29.66 | 29.79 | 29.53 | 29.69 | 3,064,135 | -0.05(-0.16%) |
Jan 12, 2021 | 29.53 | 29.77 | 29.46 | 29.74 | 2,071,345 | +0.20(+0.69%) |
Jan 11, 2021 | 29.44 | 29.64 | 29.37 | 29.53 | 1,683,710 | -0.31(-1.03%) |
Jan 08, 2021 | 29.96 | 29.98 | 29.58 | 29.84 | 2,433,215 | -0.04(-0.12%) |
Jan 07, 2021 | 29.51 | 29.91 | 29.51 | 29.87 | 2,769,468 | +0.32(+1.07%) |
Jan 06, 2021 | 29.19 | 29.69 | 29.19 | 29.56 | 10,111,732 | +0.27(+0.92%) |
Jan 05, 2021 | 28.81 | 29.29 | 28.80 | 29.29 | 6,308,388 | +0.54(+1.87%) |
Jan 04, 2021 | 29.06 | 29.09 | 28.51 | 28.75 | 4,234,331 | +0.09(+0.32%) |
Dec 31, 2020 | 28.66 | 28.66 | 28.66 | 1,351,574 | -0.20(-0.68%) | |
Dec 30, 2020 | 28.81 | 28.96 | 28.78 | 28.85 | 1,351,574 | +0.11(+0.39%) |
Dec 29, 2020 | 28.91 | 29.03 | 28.66 | 28.74 | 1,787,954 | +0.07(+0.26%) |
Dec 28, 2020 | 29.03 | 29.19 | 28.63 | 28.67 | 1,578,298 | -0.20(-0.68%) |
Dec 24, 2020 | 28.75 | 28.87 | 28.72 | 28.86 | 598,349 | +0.13(+0.45%) |
Dec 23, 2020 | 28.72 | 28.82 | 28.68 | 28.73 | 1,928,407 | +0.20(+0.68%) |
Dec 22, 2020 | 28.48 | 28.55 | 28.38 | 28.54 | 1,881,457 | -0.04(-0.13%) |
Dec 21, 2020 | 28.27 | 28.63 | 28.18 | 28.57 | 7,318,433 | -0.21(-0.74%) |
Dec 18, 2020 | 29.08 | 29.08 | 28.75 | 28.79 | 2,145,663 | -0.33(-1.12%) |
Dec 17, 2020 | 29.12 | 29.21 | 29.03 | 29.11 | 3,218,500 | +0.20(+0.68%) |
Dec 16, 2020 | 28.91 | 28.96 | 28.73 | 28.92 | 4,766,565 | -0.02(-0.06%) |
Dec 15, 2020 | 28.78 | 28.96 | 28.71 | 28.94 | 1,569,518 | +0.33(+1.14%) |
Dec 14, 2020 | 29.07 | 29.09 | 28.57 | 28.61 | 1,627,540 | -0.24(-0.82%) |
Dec 11, 2020 | 28.77 | 28.88 | 28.69 | 28.85 | 2,401,860 | -0.15(-0.51%) |
Dec 10, 2020 | 28.69 | 29.03 | 28.69 | 28.99 | 2,320,416 | +0.22(+0.77%) |
Dec 09, 2020 | 28.94 | 28.96 | 28.58 | 28.77 | 2,205,821 | -0.07(-0.25%) |
Dec 08, 2020 | 28.67 | 28.89 | 28.67 | 28.85 | 1,497,530 | +0.06(+0.22%) |
Dec 07, 2020 | 28.67 | 28.84 | 28.55 | 28.78 | 2,119,774 | +0.02(+0.06%) |
Dec 04, 2020 | 28.42 | 28.76 | 28.42 | 28.76 | 1,395,901 | +0.43(+1.52%) |
Dec 03, 2020 | 28.16 | 28.43 | 28.16 | 28.33 | 2,187,397 | +0.19(+0.68%) |
Dec 02, 2020 | 27.91 | 28.14 | 27.83 | 28.14 | 3,188,738 | +0.19(+0.69%) |
Dec 01, 2020 | 28.12 | 28.20 | 27.93 | 27.95 | 3,610,344 | +0.16(+0.56%) |
Nov 30, 2020 | 28.01 | 28.04 | 27.65 | 27.79 | 3,521,148 | -0.20(-0.72%) |
Nov 27, 2020 | 27.97 | 28.01 | 27.94 | 27.99 | 960,744 | +0.09(+0.33%) |
Nov 25, 2020 | 27.77 | 27.92 | 27.66 | 27.90 | 1,820,816 | +0.06(+0.23%) |
Nov 24, 2020 | 27.50 | 27.89 | 27.50 | 27.84 | 1,910,322 | +0.48(+1.74%) |
Nov 23, 2020 | 27.28 | 27.42 | 27.20 | 27.36 | 1,714,210 | +0.17(+0.64%) |
Nov 20, 2020 | 27.07 | 27.23 | 27.04 | 27.19 | 1,501,802 | +0.12(+0.44%) |
Nov 19, 2020 | 26.90 | 27.08 | 26.78 | 27.07 | 1,621,313 | +0.11(+0.41%) |
Nov 18, 2020 | 27.02 | 27.19 | 26.96 | 26.96 | 1,975,533 | -0.07(-0.27%) |
Nov 17, 2020 | 26.75 | 27.05 | 26.69 | 27.03 | 1,375,623 | +0.13(+0.48%) |
Nov 16, 2020 | 26.71 | 26.94 | 26.64 | 26.90 | 2,026,222 | +0.48(+1.81%) |
Nov 13, 2020 | 26.45 | 26.54 | 26.39 | 26.42 | 2,212,283 | +0.13(+0.49%) |
Nov 12, 2020 | 26.64 | 26.71 | 26.19 | 26.30 | 2,817,149 | -0.43(-1.61%) |
Nov 11, 2020 | 26.71 | 26.81 | 26.64 | 26.73 | 1,843,481 | +0.18(+0.69%) |
Nov 10, 2020 | 26.34 | 26.69 | 26.33 | 26.54 | 3,434,021 | +0.25(+0.94%) |
Nov 09, 2020 | 26.81 | 26.95 | 26.29 | 26.30 | 5,116,730 | +0.40(+1.56%) |
Nov 06, 2020 | 25.97 | 26.01 | 25.83 | 25.89 | 2,406,763 | -0.01(-0.04%) |
Nov 05, 2020 | 25.84 | 26.00 | 25.78 | 25.90 | 2,670,507 | +0.61(+2.43%) |
Nov 04, 2020 | 25.26 | 25.54 | 24.99 | 25.29 | 4,124,025 | +0.13(+0.51%) |
Nov 03, 2020 | 24.94 | 25.25 | 24.89 | 25.16 | 2,440,889 | +0.55(+2.24%) |
Nov 02, 2020 | 24.55 | 24.63 | 24.38 | 24.61 | 4,322,139 | +0.31(+1.28%) |
Oct 30, 2020 | 24.35 | 24.41 | 24.02 | 24.30 | 4,075,154 | -0.14(-0.56%) |
Oct 29, 2020 | 24.27 | 24.55 | 24.07 | 24.43 | 3,256,764 | +0.11(+0.45%) |
Oct 28, 2020 | 24.72 | 24.77 | 24.30 | 24.32 | 5,020,180 | -0.93(-3.67%) |
Oct 27, 2020 | 25.33 | 25.39 | 25.21 | 25.25 | 1,626,981 | -0.07(-0.29%) |
Oct 26, 2020 | 25.51 | 25.55 | 25.11 | 25.32 | 2,592,118 | -0.48(-1.85%) |
Oct 23, 2020 | 25.86 | 25.86 | 25.64 | 25.80 | 1,409,629 | +0.08(+0.32%) |
Oct 22, 2020 | 25.65 | 25.76 | 25.48 | 25.72 | 2,988,191 | +0.09(+0.36%) |
Oct 21, 2020 | 25.67 | 25.83 | 25.59 | 25.63 | 4,056,581 | -0.11(-0.43%) |
Oct 20, 2020 | 25.75 | 25.91 | 25.66 | 25.74 | 2,197,355 | +0.09(+0.36%) |
Oct 19, 2020 | 25.99 | 26.03 | 25.60 | 25.64 | 2,327,347 | -0.24(-0.92%) |
Oct 16, 2020 | 26.01 | 26.07 | 25.87 | 25.88 | 1,525,554 | -0.06(-0.25%) |
Oct 15, 2020 | 25.52 | 25.98 | 25.52 | 25.95 | 2,346,298 | -0.07(-0.28%) |
Oct 14, 2020 | 26.17 | 26.26 | 25.98 | 26.02 | 1,973,452 | -0.07(-0.28%) |
Oct 13, 2020 | 26.21 | 26.24 | 26.02 | 26.09 | 2,369,708 | -0.23(-0.87%) |
Oct 12, 2020 | 26.42 | 26.43 | 26.27 | 26.32 | 2,636,333 | +0.07(+0.28%) |
Oct 09, 2020 | 26.28 | 26.35 | 26.14 | 26.25 | 2,263,599 | +0.13(+0.49%) |
Oct 08, 2020 | 25.95 | 26.13 | 25.93 | 26.12 | 6,013,288 | +0.38(+1.46%) |
Oct 07, 2020 | 25.64 | 25.82 | 25.59 | 25.75 | 2,256,911 | +0.38(+1.48%) |
Oct 06, 2020 | 25.77 | 25.82 | 25.31 | 25.37 | 3,395,158 | -0.39(-1.53%) |
Oct 05, 2020 | 25.51 | 25.76 | 25.43 | 25.76 | 2,056,782 | +0.49(+1.92%) |
Oct 02, 2020 | 24.97 | 25.36 | 24.95 | 25.28 | 3,330,027 | -0.03(-0.11%) |
Oct 01, 2020 | 25.25 | 25.38 | 25.14 | 25.30 | 2,511,628 | +0.15(+0.58%) |
Sep 30, 2020 | 25.23 | 25.38 | 25.11 | 25.16 | 4,786,780 | -0.02(-0.07%) |
Sep 29, 2020 | 25.26 | 25.26 | 25.01 | 25.18 | 3,429,410 | -0.13(-0.51%) |
Sep 28, 2020 | 25.31 | 25.38 | 25.20 | 25.30 | 2,177,044 | +0.33(+1.32%) |
Sep 25, 2020 | 24.64 | 25.02 | 24.59 | 24.97 | 2,916,116 | +0.13(+0.52%) |
Sep 24, 2020 | 24.55 | 24.99 | 24.43 | 24.85 | 6,156,754 | +0.17(+0.67%) |
Sep 23, 2020 | 25.27 | 25.30 | 24.62 | 24.68 | 4,726,201 | -0.58(-2.29%) |
Sep 22, 2020 | 25.11 | 25.30 | 24.93 | 25.26 | 2,688,521 | +0.28(+1.14%) |
Sep 21, 2020 | 25.08 | 25.08 | 24.57 | 24.97 | 2,683,303 | -0.46(-1.80%) |
Sep 18, 2020 | 25.60 | 25.68 | 25.40 | 25.43 | 1,868,101 | -0.21(-0.82%) |
Sep 17, 2020 | 25.31 | 25.64 | 25.29 | 25.64 | 2,478,349 | +0.00(+0.00%) |
Sep 16, 2020 | 26.02 | 26.03 | 25.64 | 25.64 | 2,355,533 | -0.22(-0.85%) |
Sep 15, 2020 | 26.08 | 26.10 | 25.84 | 25.86 | 1,700,229 | +0.04(+0.14%) |
Sep 14, 2020 | 25.80 | 25.88 | 25.75 | 25.83 | 1,383,260 | +0.24(+0.93%) |
Sep 11, 2020 | 25.69 | 25.78 | 25.45 | 25.59 | 3,557,194 | +0.07(+0.29%) |
Sep 10, 2020 | 26.07 | 26.07 | 25.46 | 25.52 | 3,727,976 | -0.41(-1.59%) |
Sep 09, 2020 | 25.67 | 26.03 | 25.63 | 25.93 | 3,036,651 | +0.61(+2.39%) |
Sep 08, 2020 | 25.46 | 25.58 | 25.17 | 25.32 | 5,980,826 | -0.57(-2.20%) |
Sep 04, 2020 | 26.17 | 26.26 | 25.52 | 25.89 | 4,735,625 | -0.20(-0.77%) |
Sep 03, 2020 | 26.52 | 26.61 | 25.96 | 26.09 | 5,969,837 | -0.52(-1.97%) |
Sep 02, 2020 | 26.70 | 26.72 | 26.50 | 26.62 | 5,977,260 | +0.09(+0.35%) |
Sep 01, 2020 | 26.41 | 26.53 | 26.25 | 26.53 | 2,038,761 | +0.17(+0.66%) |
Aug 31, 2020 | 26.59 | 26.59 | 26.33 | 26.35 | 2,287,961 | -0.20(-0.76%) |
Aug 28, 2020 | 26.77 | 26.82 | 26.52 | 26.55 | 1,075,471 | -0.02(-0.07%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.41 | 26.57 | 2,143,846 | -0.05(-0.17%) |
Aug 26, 2020 | 26.26 | 26.63 | 26.25 | 26.62 | 1,988,120 | +0.36(+1.36%) |
Aug 25, 2020 | 26.26 | 26.30 | 26.08 | 26.26 | 1,075,776 | +0.10(+0.39%) |
Aug 24, 2020 | 26.32 | 26.34 | 26.10 | 26.16 | 1,613,031 | +0.07(+0.28%) |
Aug 21, 2020 | 26.08 | 26.09 | 25.91 | 26.08 | 6,239,607 | -0.10(-0.39%) |
Aug 20, 2020 | 25.90 | 26.25 | 25.90 | 26.19 | 1,530,068 | +0.07(+0.28%) |
Aug 19, 2020 | 26.31 | 26.36 | 26.08 | 26.11 | 1,125,798 | -0.14(-0.52%) |
Aug 18, 2020 | 26.36 | 26.42 | 26.13 | 26.25 | 1,365,558 | -0.03(-0.11%) |
Aug 17, 2020 | 26.20 | 26.28 | 26.15 | 26.28 | 1,081,614 | +0.34(+1.31%) |
Aug 14, 2020 | 25.86 | 25.97 | 25.77 | 25.94 | 1,219,615 | -0.06(-0.21%) |
Aug 13, 2020 | 25.99 | 26.13 | 25.88 | 25.99 | 1,753,219 | -0.06(-0.25%) |
Aug 12, 2020 | 26.14 | 26.24 | 26.01 | 26.06 | 3,320,033 | +0.24(+0.92%) |
Aug 11, 2020 | 25.98 | 26.06 | 25.78 | 25.82 | 1,663,916 | -0.01(-0.04%) |
Aug 10, 2020 | 25.77 | 25.91 | 25.71 | 25.83 | 1,619,253 | +0.17(+0.68%) |
Aug 07, 2020 | 25.70 | 25.74 | 25.54 | 25.65 | 2,142,008 | -0.23(-0.89%) |
Aug 06, 2020 | 25.82 | 26.01 | 25.70 | 25.88 | 1,530,808 | +0.10(+0.39%) |
Aug 05, 2020 | 25.73 | 25.87 | 25.72 | 25.78 | 1,984,936 | +0.29(+1.15%) |
Aug 04, 2020 | 25.19 | 25.51 | 25.11 | 25.49 | 2,752,367 | +0.36(+1.42%) |
Aug 03, 2020 | 25.21 | 25.23 | 25.04 | 25.13 | 3,065,596 | +0.06(+0.26%) |
Jul 31, 2020 | 25.20 | 25.20 | 24.85 | 25.07 | 4,885,544 | -0.12(-0.47%) |
Jul 30, 2020 | 24.92 | 25.19 | 24.70 | 25.19 | 2,813,650 | -0.17(-0.65%) |
Jul 29, 2020 | 25.26 | 25.40 | 25.15 | 25.35 | 2,192,681 | +0.34(+1.36%) |
Jul 28, 2020 | 25.03 | 25.12 | 24.93 | 25.01 | 1,941,639 | -0.10(-0.40%) |
Jul 27, 2020 | 24.93 | 25.13 | 24.81 | 25.11 | 1,715,296 | +0.37(+1.48%) |
Jul 24, 2020 | 24.67 | 24.78 | 24.63 | 24.74 | 1,409,629 | -0.06(-0.26%) |
Jul 23, 2020 | 25.01 | 25.10 | 24.74 | 24.81 | 1,995,837 | -0.26(-1.02%) |
Jul 22, 2020 | 24.97 | 25.07 | 24.91 | 25.07 | 1,469,632 | +0.12(+0.48%) |
Jul 21, 2020 | 25.12 | 25.21 | 24.93 | 24.95 | 2,340,668 | +0.12(+0.48%) |
Jul 20, 2020 | 24.68 | 24.85 | 24.65 | 24.83 | 1,443,685 | +0.16(+0.63%) |
Jul 17, 2020 | 24.61 | 24.70 | 24.50 | 24.67 | 1,645,075 | +0.12(+0.49%) |
Jul 16, 2020 | 24.52 | 24.71 | 24.49 | 24.55 | 2,257,038 | -0.14(-0.56%) |
Jul 15, 2020 | 24.56 | 24.78 | 24.52 | 24.69 | 3,686,965 | +0.35(+1.43%) |
Jul 14, 2020 | 23.81 | 24.34 | 23.78 | 24.34 | 4,427,825 | +0.46(+1.92%) |
Jul 13, 2020 | 24.22 | 24.35 | 23.86 | 23.88 | 5,342,033 | -0.15(-0.61%) |
Jul 10, 2020 | 23.83 | 24.04 | 23.74 | 24.03 | 3,268,578 | +0.26(+1.08%) |
Jul 09, 2020 | 24.08 | 24.09 | 23.53 | 23.77 | 3,672,649 | -0.25(-1.03%) |
Jul 08, 2020 | 23.86 | 24.10 | 23.79 | 24.02 | 2,183,215 | +0.19(+0.81%) |
Jul 07, 2020 | 23.86 | 24.05 | 23.78 | 23.83 | 1,689,644 | -0.23(-0.95%) |
Jul 06, 2020 | 24.17 | 24.27 | 24.00 | 24.06 | 2,747,824 | +0.15(+0.61%) |
Jul 02, 2020 | 24.09 | 24.28 | 23.90 | 23.91 | 3,540,742 | +0.12(+0.50%) |
Jul 01, 2020 | 23.74 | 23.93 | 23.60 | 23.79 | 3,679,002 | +0.04(+0.15%) |
Jun 30, 2020 | 23.32 | 23.85 | 23.28 | 23.75 | 3,976,779 | +0.35(+1.49%) |
Jun 29, 2020 | 23.26 | 23.47 | 23.08 | 23.40 | 3,295,245 | +0.33(+1.43%) |
Jun 26, 2020 | 23.42 | 23.51 | 23.03 | 23.07 | 3,897,562 | -0.48(-2.03%) |
Jun 25, 2020 | 23.24 | 23.55 | 23.12 | 23.55 | 3,758,752 | +0.24(+1.02%) |
Jun 24, 2020 | 23.63 | 23.69 | 23.13 | 23.31 | 4,666,143 | -0.57(-2.38%) |
Jun 23, 2020 | 24.07 | 24.14 | 23.85 | 23.88 | 2,296,643 | +0.06(+0.23%) |
Jun 22, 2020 | 23.70 | 23.86 | 23.62 | 23.83 | 2,823,935 | +0.25(+1.05%) |
Jun 19, 2020 | 24.03 | 24.07 | 23.57 | 23.58 | 3,505,114 | -0.12(-0.50%) |
Jun 18, 2020 | 23.56 | 23.78 | 23.49 | 23.70 | 2,594,495 | +0.05(+0.19%) |
Jun 17, 2020 | 23.96 | 23.96 | 23.61 | 23.65 | 1,847,022 | -0.17(-0.73%) |
Jun 16, 2020 | 24.17 | 24.17 | 23.57 | 23.83 | 4,843,321 | +0.28(+1.21%) |
Jun 15, 2020 | 22.89 | 23.70 | 22.76 | 23.54 | 3,693,176 | +0.21(+0.90%) |
Jun 12, 2020 | 23.60 | 23.69 | 23.03 | 23.33 | 4,846,123 | +0.40(+1.74%) |
Jun 11, 2020 | 23.69 | 23.72 | 22.88 | 22.93 | 5,642,446 | -1.40(-5.75%) |
Jun 10, 2020 | 24.61 | 24.65 | 24.21 | 24.33 | 2,782,468 | -0.21(-0.85%) |
Jun 09, 2020 | 24.35 | 24.66 | 24.32 | 24.54 | 2,301,705 | -0.25(-0.99%) |
Jun 08, 2020 | 24.72 | 24.80 | 24.52 | 24.79 | 1,995,424 | +0.31(+1.26%) |
Jun 05, 2020 | 24.38 | 24.61 | 24.35 | 24.48 | 3,821,693 | +0.58(+2.43%) |
Jun 04, 2020 | 23.91 | 24.09 | 23.82 | 23.90 | 1,822,364 | -0.12(-0.49%) |
Jun 03, 2020 | 23.90 | 24.12 | 23.83 | 24.01 | 1,882,692 | +0.29(+1.23%) |
Jun 02, 2020 | 23.50 | 23.72 | 23.45 | 23.72 | 4,912,506 | +0.42(+1.79%) |
Jun 01, 2020 | 22.98 | 23.37 | 22.94 | 23.31 | 2,248,879 | +0.46(+2.03%) |
May 29, 2020 | 23.04 | 23.04 | 22.64 | 22.84 | 3,628,099 | -0.22(-0.95%) |
May 28, 2020 | 23.31 | 23.31 | 23.01 | 23.06 | 2,600,602 | -0.05(-0.20%) |
May 27, 2020 | 23.00 | 23.13 | 22.53 | 23.11 | 3,215,535 | +0.23(+0.99%) |
May 26, 2020 | 22.75 | 22.92 | 22.70 | 22.88 | 3,383,813 | +0.72(+3.24%) |
May 22, 2020 | 22.11 | 22.18 | 21.92 | 22.16 | 2,062,178 | +0.00(+0.00%) |
May 21, 2020 | 22.42 | 22.44 | 21.98 | 22.16 | 1,854,405 | -0.26(-1.18%) |
May 20, 2020 | 22.46 | 22.54 | 22.34 | 22.42 | 2,395,393 | +0.25(+1.15%) |
May 19, 2020 | 22.41 | 22.42 | 22.12 | 22.17 | 3,880,838 | -0.19(-0.85%) |
May 18, 2020 | 22.08 | 22.44 | 22.08 | 22.36 | 3,869,213 | +0.80(+3.71%) |
May 15, 2020 | 21.42 | 21.66 | 21.32 | 21.56 | 2,633,605 | +0.07(+0.34%) |
May 14, 2020 | 21.16 | 21.52 | 20.87 | 21.49 | 5,328,258 | +0.11(+0.51%) |
May 13, 2020 | 22.02 | 22.08 | 21.23 | 21.38 | 3,562,048 | -0.56(-2.57%) |
May 12, 2020 | 22.42 | 22.55 | 21.94 | 21.94 | 3,192,868 | -0.45(-1.99%) |
May 11, 2020 | 22.08 | 22.42 | 22.01 | 22.39 | 2,142,000 | +0.07(+0.33%) |
May 08, 2020 | 22.24 | 22.39 | 22.12 | 22.32 | 1,757,864 | +0.38(+1.74%) |
May 07, 2020 | 22.12 | 22.23 | 21.93 | 21.93 | 1,890,862 | +0.18(+0.84%) |
May 06, 2020 | 22.00 | 22.00 | 21.69 | 21.75 | 2,257,444 | -0.17(-0.79%) |
May 05, 2020 | 22.02 | 22.18 | 21.83 | 21.92 | 1,758,178 | +0.15(+0.71%) |
May 04, 2020 | 21.54 | 21.79 | 21.38 | 21.77 | 2,571,700 | +0.20(+0.93%) |