Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.30 | 33.59 | 33.05 | 33.27 | 1,345,751 | -0.09(-0.28%) |
Apr 29, 2021 | 33.25 | 33.83 | 33.06 | 33.36 | 2,148,122 | +0.43(+1.30%) |
Apr 28, 2021 | 33.32 | 33.46 | 32.89 | 32.93 | 950,485 | -0.37(-1.12%) |
Apr 27, 2021 | 33.47 | 33.56 | 33.23 | 33.30 | 1,436,525 | -0.09(-0.28%) |
Apr 26, 2021 | 33.55 | 33.64 | 33.27 | 33.40 | 848,822 | +0.19(+0.56%) |
Apr 23, 2021 | 33.42 | 33.42 | 32.95 | 33.21 | 974,483 | +0.03(+0.08%) |
Apr 22, 2021 | 32.90 | 33.57 | 32.78 | 33.18 | 1,486,644 | +0.28(+0.85%) |
Apr 21, 2021 | 32.58 | 33.01 | 32.35 | 32.90 | 1,572,435 | +0.35(+1.09%) |
Apr 20, 2021 | 32.49 | 32.85 | 32.32 | 32.55 | 1,324,794 | -0.07(-0.23%) |
Apr 19, 2021 | 32.35 | 32.63 | 32.04 | 32.63 | 1,262,578 | +0.33(+1.01%) |
Apr 16, 2021 | 32.46 | 32.66 | 32.25 | 32.30 | 1,504,113 | +0.00(+0.00%) |
Apr 15, 2021 | 31.60 | 32.34 | 31.51 | 32.30 | 1,010,065 | +0.91(+2.90%) |
Apr 14, 2021 | 31.65 | 32.00 | 31.36 | 31.39 | 988,766 | -0.23(-0.73%) |
Apr 13, 2021 | 31.74 | 31.74 | 31.38 | 31.62 | 1,187,442 | -0.01(-0.03%) |
Apr 12, 2021 | 31.76 | 31.79 | 31.31 | 31.63 | 1,115,005 | -0.08(-0.26%) |
Apr 09, 2021 | 32.02 | 32.09 | 31.59 | 31.72 | 914,775 | -0.20(-0.64%) |
Apr 08, 2021 | 31.60 | 32.11 | 31.55 | 31.92 | 1,122,419 | +0.21(+0.67%) |
Apr 07, 2021 | 31.64 | 31.96 | 31.45 | 31.71 | 1,645,322 | +0.01(+0.03%) |
Apr 06, 2021 | 31.78 | 32.20 | 31.51 | 31.70 | 1,848,851 | -0.20(-0.61%) |
Apr 05, 2021 | 31.96 | 32.31 | 31.59 | 31.89 | 1,751,539 | +0.01(+0.03%) |
Apr 01, 2021 | 31.37 | 31.89 | 31.18 | 31.88 | 1,757,255 | +0.74(+2.39%) |
Mar 31, 2021 | 31.05 | 31.42 | 30.88 | 31.14 | 1,987,229 | +0.15(+0.48%) |
Mar 30, 2021 | 30.71 | 31.04 | 30.64 | 30.99 | 950,650 | +0.21(+0.69%) |
Mar 29, 2021 | 30.91 | 31.22 | 30.56 | 30.78 | 1,302,624 | -0.25(-0.80%) |
Mar 26, 2021 | 30.99 | 31.20 | 30.50 | 31.02 | 1,197,364 | +0.29(+0.93%) |
Mar 25, 2021 | 30.04 | 30.89 | 29.68 | 30.74 | 2,434,804 | +0.46(+1.52%) |
Mar 24, 2021 | 30.06 | 30.68 | 29.99 | 30.28 | 2,397,301 | +0.37(+1.23%) |
Mar 23, 2021 | 30.02 | 30.26 | 29.66 | 29.91 | 1,246,022 | -0.19(-0.64%) |
Mar 22, 2021 | 29.90 | 30.29 | 29.72 | 30.11 | 1,154,009 | +0.19(+0.65%) |
Mar 19, 2021 | 30.75 | 30.93 | 29.91 | 29.91 | 3,119,454 | -0.86(-2.81%) |
Mar 18, 2021 | 31.25 | 31.48 | 30.60 | 30.78 | 1,359,412 | -0.78(-2.48%) |
Mar 17, 2021 | 30.86 | 31.60 | 30.69 | 31.56 | 1,495,605 | +0.57(+1.84%) |
Mar 16, 2021 | 31.55 | 31.66 | 30.96 | 30.99 | 1,641,495 | -0.57(-1.81%) |
Mar 15, 2021 | 31.19 | 32.06 | 31.19 | 31.56 | 2,111,245 | +0.49(+1.57%) |
Mar 12, 2021 | 30.76 | 31.10 | 30.39 | 31.07 | 1,601,270 | +0.34(+1.11%) |
Mar 11, 2021 | 30.22 | 30.98 | 30.11 | 30.73 | 1,588,409 | +0.62(+2.05%) |
Mar 10, 2021 | 29.58 | 30.39 | 29.57 | 30.11 | 1,967,519 | +0.61(+2.06%) |
Mar 09, 2021 | 29.93 | 30.25 | 29.50 | 29.51 | 1,635,687 | -0.17(-0.59%) |
Mar 08, 2021 | 29.70 | 30.07 | 29.39 | 29.68 | 1,199,075 | +0.07(+0.25%) |
Mar 05, 2021 | 29.58 | 29.70 | 28.20 | 29.61 | 1,836,067 | +0.08(+0.28%) |
Mar 04, 2021 | 30.20 | 30.20 | 28.96 | 29.53 | 1,969,122 | -0.58(-1.92%) |
Mar 03, 2021 | 30.18 | 30.60 | 29.93 | 30.11 | 1,281,226 | -0.06(-0.18%) |
Mar 02, 2021 | 30.93 | 31.08 | 30.03 | 30.16 | 1,978,237 | -0.93(-2.99%) |
Mar 01, 2021 | 31.42 | 31.87 | 31.05 | 31.09 | 1,710,347 | +0.34(+1.11%) |
Feb 26, 2021 | 31.13 | 31.43 | 30.37 | 30.75 | 3,576,214 | -0.39(-1.24%) |
Feb 25, 2021 | 32.43 | 32.85 | 30.97 | 31.13 | 2,154,603 | -1.12(-3.48%) |
Feb 24, 2021 | 31.42 | 32.29 | 31.25 | 32.26 | 1,586,334 | +0.86(+2.72%) |
Feb 23, 2021 | 30.31 | 31.41 | 30.28 | 31.40 | 2,086,399 | +0.86(+2.83%) |
Feb 22, 2021 | 30.02 | 30.69 | 29.83 | 30.54 | 2,034,196 | +0.63(+2.12%) |
Feb 19, 2021 | 29.65 | 30.16 | 29.59 | 29.90 | 1,324,604 | +0.35(+1.18%) |
Feb 18, 2021 | 29.96 | 30.29 | 29.54 | 29.55 | 948,758 | -0.57(-1.89%) |
Feb 17, 2021 | 30.55 | 30.68 | 30.00 | 30.12 | 1,318,912 | -0.47(-1.53%) |
Feb 16, 2021 | 30.41 | 30.63 | 30.11 | 30.59 | 1,461,401 | +0.31(+1.03%) |
Feb 12, 2021 | 30.33 | 30.66 | 30.09 | 30.28 | 1,087,632 | -0.17(-0.57%) |
Feb 11, 2021 | 30.52 | 30.89 | 30.27 | 30.45 | 1,358,250 | +0.06(+0.18%) |
Feb 10, 2021 | 30.05 | 31.00 | 29.93 | 30.40 | 2,029,382 | +0.55(+1.85%) |
Feb 09, 2021 | 29.71 | 29.98 | 29.55 | 29.85 | 1,680,653 | +0.06(+0.22%) |
Feb 08, 2021 | 30.32 | 30.32 | 29.74 | 29.78 | 1,300,311 | -0.53(-1.76%) |
Feb 05, 2021 | 30.31 | 30.47 | 30.15 | 30.32 | 925,483 | +0.19(+0.64%) |
Feb 04, 2021 | 29.71 | 30.38 | 29.61 | 30.12 | 1,589,135 | +0.50(+1.68%) |
Feb 03, 2021 | 29.29 | 29.65 | 29.01 | 29.63 | 1,435,441 | +0.11(+0.37%) |
Feb 02, 2021 | 29.22 | 29.70 | 28.87 | 29.52 | 1,402,544 | +0.46(+1.58%) |
Feb 01, 2021 | 28.82 | 29.07 | 28.27 | 29.06 | 2,071,967 | +0.53(+1.87%) |
Jan 29, 2021 | 29.11 | 29.69 | 28.30 | 28.52 | 2,211,589 | -0.82(-2.79%) |
Jan 28, 2021 | 28.94 | 29.62 | 28.85 | 29.34 | 2,506,859 | +0.19(+0.66%) |
Jan 27, 2021 | 29.67 | 30.51 | 29.08 | 29.15 | 2,800,421 | -0.88(-2.94%) |
Jan 26, 2021 | 29.97 | 30.30 | 29.72 | 30.03 | 1,592,798 | +0.29(+0.96%) |
Jan 25, 2021 | 29.24 | 30.23 | 29.14 | 29.75 | 2,253,941 | +0.59(+2.02%) |
Jan 22, 2021 | 28.61 | 29.21 | 28.53 | 29.16 | 1,498,934 | +0.28(+0.96%) |
Jan 21, 2021 | 28.62 | 29.13 | 28.24 | 28.88 | 1,458,033 | +0.07(+0.26%) |
Jan 20, 2021 | 28.32 | 28.96 | 28.28 | 28.81 | 2,461,998 | +0.54(+1.92%) |
Jan 19, 2021 | 28.46 | 28.75 | 28.17 | 28.27 | 1,905,373 | -0.11(-0.39%) |
Jan 15, 2021 | 28.43 | 28.47 | 27.83 | 28.38 | 1,764,399 | -0.12(-0.42%) |
Jan 14, 2021 | 28.56 | 28.64 | 28.15 | 28.50 | 2,317,003 | +0.16(+0.55%) |
Jan 13, 2021 | 27.91 | 28.61 | 27.88 | 28.34 | 2,354,374 | +0.46(+1.65%) |
Jan 12, 2021 | 28.04 | 28.13 | 27.60 | 27.88 | 2,083,418 | -0.25(-0.88%) |
Jan 11, 2021 | 28.33 | 28.51 | 28.11 | 28.13 | 2,235,407 | -0.38(-1.32%) |
Jan 08, 2021 | 28.79 | 28.90 | 28.33 | 28.51 | 3,109,557 | -0.37(-1.27%) |
Jan 07, 2021 | 29.66 | 29.78 | 28.03 | 28.87 | 3,853,408 | -0.96(-3.21%) |
Jan 06, 2021 | 30.11 | 30.33 | 29.41 | 29.83 | 2,486,103 | -0.07(-0.25%) |
Jan 05, 2021 | 29.61 | 30.10 | 29.60 | 29.90 | 2,179,223 | +0.39(+1.31%) |
Jan 04, 2021 | 31.25 | 31.53 | 29.43 | 29.52 | 2,295,082 | -1.73(-5.53%) |
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 1,770,312 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.03 | 31.84 | 30.96 | 31.06 | 1,770,312 | +0.16(+0.51%) |
Dec 29, 2020 | 30.93 | 31.08 | 30.05 | 30.91 | 3,233,104 | -0.03(-0.09%) |
Dec 28, 2020 | 30.10 | 31.08 | 29.97 | 30.93 | 3,294,758 | +0.86(+2.84%) |
Dec 24, 2020 | 30.14 | 30.18 | 29.75 | 30.08 | 540,353 | +0.12(+0.39%) |
Dec 23, 2020 | 30.48 | 30.71 | 29.82 | 29.96 | 1,545,367 | -0.18(-0.60%) |
Dec 22, 2020 | 29.56 | 30.27 | 29.29 | 30.14 | 1,587,962 | +0.58(+1.97%) |
Dec 21, 2020 | 28.66 | 29.60 | 28.46 | 29.56 | 2,760,916 | +0.31(+1.06%) |
Dec 18, 2020 | 30.55 | 30.55 | 28.99 | 29.25 | 7,052,731 | -1.25(-4.09%) |
Dec 17, 2020 | 30.78 | 30.90 | 30.30 | 30.50 | 2,144,970 | -0.34(-1.09%) |
Dec 16, 2020 | 30.48 | 30.88 | 30.18 | 30.83 | 3,650,839 | +0.66(+2.17%) |
Dec 15, 2020 | 29.59 | 30.19 | 29.16 | 30.18 | 2,994,564 | +0.73(+2.47%) |
Dec 14, 2020 | 29.90 | 30.58 | 29.45 | 29.45 | 2,291,347 | -0.21(-0.71%) |
Dec 11, 2020 | 29.56 | 29.87 | 29.21 | 29.66 | 1,507,295 | +0.04(+0.12%) |
Dec 10, 2020 | 29.70 | 29.82 | 29.41 | 29.62 | 1,706,430 | -0.06(-0.21%) |
Dec 09, 2020 | 29.63 | 30.01 | 29.49 | 29.69 | 1,955,160 | +0.22(+0.74%) |
Dec 08, 2020 | 29.39 | 29.80 | 29.31 | 29.47 | 2,085,761 | -0.27(-0.92%) |
Dec 07, 2020 | 30.16 | 30.36 | 29.56 | 29.74 | 1,818,026 | -0.45(-1.51%) |
Dec 04, 2020 | 30.19 | 30.54 | 30.06 | 30.20 | 1,885,191 | +0.33(+1.10%) |
Dec 03, 2020 | 29.16 | 30.23 | 29.16 | 29.87 | 2,295,400 | +0.76(+2.59%) |
Dec 02, 2020 | 29.36 | 29.61 | 29.04 | 29.11 | 2,829,763 | -0.35(-1.20%) |
Dec 01, 2020 | 30.02 | 30.30 | 29.36 | 29.47 | 2,432,759 | -0.15(-0.52%) |
Nov 30, 2020 | 30.20 | 30.36 | 29.47 | 29.62 | 2,394,005 | -0.70(-2.31%) |
Nov 27, 2020 | 30.65 | 30.66 | 30.14 | 30.32 | 950,454 | -0.26(-0.86%) |
Nov 25, 2020 | 30.12 | 30.69 | 29.85 | 30.59 | 2,015,223 | +0.47(+1.57%) |
Nov 24, 2020 | 29.86 | 30.87 | 29.76 | 30.11 | 2,532,681 | +0.84(+2.86%) |
Nov 23, 2020 | 29.16 | 30.00 | 28.99 | 29.28 | 2,953,406 | +0.46(+1.61%) |
Nov 20, 2020 | 29.15 | 29.16 | 28.62 | 28.81 | 2,181,967 | -0.30(-1.03%) |
Nov 19, 2020 | 28.48 | 29.13 | 28.27 | 29.11 | 2,073,351 | +0.44(+1.52%) |
Nov 18, 2020 | 29.31 | 29.90 | 28.67 | 28.68 | 2,170,848 | -0.65(-2.20%) |
Nov 17, 2020 | 29.34 | 29.50 | 28.57 | 29.32 | 1,895,553 | -0.34(-1.13%) |
Nov 16, 2020 | 29.79 | 30.11 | 29.26 | 29.66 | 3,081,587 | +1.06(+3.72%) |
Nov 13, 2020 | 27.84 | 28.70 | 27.82 | 28.59 | 1,402,544 | +0.96(+3.46%) |
Nov 12, 2020 | 27.94 | 28.28 | 27.44 | 27.64 | 2,438,244 | -0.69(-2.44%) |
Nov 11, 2020 | 29.34 | 29.34 | 28.01 | 28.33 | 2,753,178 | -0.96(-3.29%) |
Nov 10, 2020 | 27.11 | 29.33 | 26.96 | 29.29 | 5,701,100 | +2.21(+8.16%) |
Nov 09, 2020 | 27.04 | 27.94 | 26.60 | 27.08 | 5,005,736 | +2.27(+9.13%) |
Nov 06, 2020 | 24.83 | 25.49 | 24.62 | 24.82 | 1,613,805 | +0.08(+0.33%) |
Nov 05, 2020 | 24.96 | 25.60 | 24.70 | 24.74 | 2,057,975 | -0.12(-0.48%) |
Nov 04, 2020 | 24.88 | 25.06 | 24.32 | 24.86 | 2,791,138 | -0.15(-0.58%) |
Nov 03, 2020 | 24.65 | 25.13 | 24.35 | 25.00 | 3,025,102 | +0.67(+2.77%) |
Nov 02, 2020 | 23.61 | 24.34 | 23.53 | 24.33 | 2,551,983 | +0.95(+4.05%) |
Oct 30, 2020 | 23.62 | 23.76 | 22.95 | 23.38 | 2,364,100 | -0.25(-1.08%) |
Oct 29, 2020 | 23.30 | 23.80 | 22.97 | 23.64 | 1,654,175 | +0.40(+1.72%) |
Oct 28, 2020 | 23.49 | 23.79 | 23.15 | 23.24 | 2,365,481 | -0.68(-2.85%) |
Oct 27, 2020 | 24.52 | 24.68 | 23.91 | 23.92 | 1,281,092 | -0.66(-2.67%) |
Oct 26, 2020 | 25.38 | 25.38 | 24.32 | 24.57 | 1,642,746 | -1.01(-3.95%) |
Oct 23, 2020 | 25.38 | 25.66 | 25.23 | 25.58 | 1,434,090 | +0.39(+1.55%) |
Oct 22, 2020 | 24.62 | 25.30 | 24.62 | 25.19 | 5,729,951 | +0.54(+2.18%) |
Oct 21, 2020 | 24.36 | 24.71 | 24.08 | 24.65 | 2,219,138 | +0.07(+0.30%) |
Oct 20, 2020 | 24.46 | 24.79 | 24.38 | 24.58 | 2,443,456 | +0.25(+1.01%) |
Oct 19, 2020 | 24.91 | 24.95 | 24.28 | 24.34 | 2,649,211 | -0.35(-1.44%) |
Oct 16, 2020 | 24.97 | 25.03 | 24.64 | 24.69 | 1,490,478 | -0.27(-1.09%) |
Oct 15, 2020 | 24.55 | 25.17 | 24.44 | 24.96 | 1,398,196 | +0.14(+0.55%) |
Oct 14, 2020 | 24.97 | 25.02 | 24.56 | 24.83 | 1,347,714 | -0.09(-0.36%) |
Oct 13, 2020 | 25.25 | 25.52 | 24.82 | 24.92 | 1,396,730 | -0.59(-2.32%) |
Oct 12, 2020 | 25.54 | 25.63 | 25.16 | 25.51 | 1,588,007 | +0.05(+0.21%) |
Oct 09, 2020 | 26.07 | 26.07 | 25.38 | 25.46 | 2,477,425 | -0.39(-1.51%) |
Oct 08, 2020 | 25.56 | 25.89 | 25.38 | 25.85 | 2,219,937 | +0.50(+1.97%) |
Oct 07, 2020 | 26.03 | 26.08 | 25.35 | 25.35 | 2,754,528 | -0.55(-2.14%) |
Oct 06, 2020 | 26.38 | 26.54 | 25.78 | 25.90 | 2,994,141 | -0.36(-1.39%) |
Oct 05, 2020 | 26.47 | 26.60 | 25.83 | 26.27 | 3,099,236 | +0.02(+0.07%) |
Oct 02, 2020 | 25.16 | 26.39 | 24.96 | 26.25 | 2,817,619 | +0.39(+1.51%) |
Oct 01, 2020 | 25.10 | 25.86 | 24.84 | 25.86 | 3,339,085 | +0.90(+3.61%) |
Sep 30, 2020 | 25.15 | 25.43 | 24.65 | 24.96 | 3,186,660 | +0.18(+0.73%) |
Sep 29, 2020 | 25.03 | 25.16 | 24.35 | 24.77 | 2,340,890 | -0.32(-1.27%) |
Sep 28, 2020 | 24.63 | 25.18 | 24.56 | 25.09 | 2,162,037 | +1.01(+4.18%) |
Sep 25, 2020 | 23.53 | 24.10 | 23.36 | 24.09 | 2,138,960 | +0.51(+2.17%) |
Sep 24, 2020 | 23.48 | 24.06 | 23.27 | 23.57 | 2,533,516 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.45 | 23.49 | 23.51 | 3,015,569 | -0.68(-2.82%) |
Sep 22, 2020 | 23.81 | 24.84 | 23.76 | 24.19 | 4,172,177 | +0.47(+1.97%) |
Sep 21, 2020 | 24.70 | 24.78 | 23.67 | 23.73 | 3,729,726 | -1.51(-5.98%) |
Sep 18, 2020 | 25.91 | 25.97 | 25.20 | 25.24 | 4,898,597 | -0.96(-3.67%) |
Sep 17, 2020 | 26.25 | 26.61 | 26.01 | 26.20 | 2,484,943 | -0.17(-0.65%) |
Sep 16, 2020 | 26.63 | 26.87 | 26.35 | 26.37 | 3,684,545 | -0.13(-0.47%) |
Sep 15, 2020 | 26.03 | 26.73 | 25.85 | 26.49 | 4,034,652 | +0.94(+3.69%) |
Sep 14, 2020 | 25.02 | 25.62 | 25.02 | 25.55 | 2,442,440 | +0.74(+2.97%) |
Sep 11, 2020 | 25.42 | 25.55 | 24.64 | 24.81 | 2,138,070 | -0.57(-2.23%) |
Sep 10, 2020 | 25.33 | 25.86 | 25.22 | 25.38 | 2,849,957 | -0.08(-0.32%) |
Sep 09, 2020 | 25.08 | 25.50 | 24.94 | 25.46 | 3,552,980 | +0.57(+2.31%) |
Sep 08, 2020 | 24.94 | 25.22 | 24.51 | 24.89 | 2,607,389 | -0.18(-0.72%) |
Sep 04, 2020 | 25.10 | 25.61 | 24.44 | 25.06 | 3,003,497 | +0.10(+0.40%) |
Sep 03, 2020 | 24.97 | 25.25 | 24.62 | 24.97 | 4,051,535 | +0.08(+0.33%) |
Sep 02, 2020 | 24.41 | 24.89 | 24.12 | 24.89 | 2,656,457 | +0.48(+1.95%) |
Sep 01, 2020 | 24.05 | 24.50 | 23.80 | 24.41 | 2,499,792 | +0.13(+0.52%) |
Aug 31, 2020 | 24.79 | 24.81 | 23.94 | 24.28 | 3,539,562 | -0.50(-2.03%) |
Aug 28, 2020 | 24.47 | 24.81 | 24.16 | 24.79 | 2,401,083 | +0.53(+2.18%) |
Aug 27, 2020 | 23.67 | 24.45 | 23.67 | 24.26 | 2,428,706 | +0.58(+2.47%) |
Aug 26, 2020 | 23.94 | 24.01 | 23.57 | 23.67 | 2,529,638 | -0.27(-1.13%) |
Aug 25, 2020 | 24.42 | 24.43 | 23.48 | 23.94 | 3,710,605 | -0.28(-1.15%) |
Aug 24, 2020 | 23.53 | 24.22 | 23.21 | 24.22 | 4,392,815 | +0.82(+3.49%) |
Aug 21, 2020 | 23.23 | 23.43 | 23.01 | 23.40 | 3,137,120 | +0.18(+0.77%) |
Aug 20, 2020 | 22.40 | 23.48 | 22.29 | 23.22 | 4,034,421 | +0.86(+3.86%) |
Aug 19, 2020 | 22.79 | 23.04 | 22.18 | 22.36 | 4,597,125 | -0.43(-1.89%) |
Aug 18, 2020 | 23.34 | 23.39 | 22.65 | 22.79 | 5,140,433 | -0.55(-2.35%) |
Aug 17, 2020 | 23.26 | 23.40 | 22.86 | 23.34 | 3,149,082 | +0.66(+2.89%) |
Aug 14, 2020 | 22.60 | 23.04 | 22.53 | 22.68 | 1,477,529 | -0.10(-0.43%) |
Aug 13, 2020 | 22.95 | 23.29 | 22.70 | 22.78 | 1,692,608 | -0.34(-1.48%) |
Aug 12, 2020 | 23.14 | 23.32 | 22.84 | 23.12 | 1,113,481 | +0.16(+0.70%) |
Aug 11, 2020 | 23.35 | 23.63 | 22.88 | 22.96 | 3,494,067 | +0.01(+0.04%) |
Aug 10, 2020 | 23.34 | 23.57 | 22.95 | 22.95 | 1,888,975 | -0.31(-1.35%) |
Aug 07, 2020 | 22.14 | 23.28 | 22.14 | 23.27 | 3,444,563 | +1.00(+4.48%) |
Aug 06, 2020 | 22.15 | 22.59 | 21.96 | 22.27 | 3,050,353 | -0.09(-0.40%) |
Aug 05, 2020 | 21.88 | 22.43 | 21.80 | 22.36 | 3,497,162 | +0.42(+1.92%) |
Aug 04, 2020 | 21.06 | 22.09 | 21.02 | 21.94 | 2,950,242 | +0.87(+4.13%) |
Aug 03, 2020 | 21.19 | 21.31 | 20.82 | 21.07 | 2,175,271 | -0.21(-0.97%) |
Jul 31, 2020 | 21.37 | 21.37 | 20.76 | 21.27 | 2,534,705 | -0.01(-0.04%) |
Jul 30, 2020 | 21.12 | 21.46 | 20.91 | 21.28 | 1,401,320 | -0.30(-1.37%) |
Jul 29, 2020 | 21.28 | 21.59 | 20.95 | 21.58 | 2,369,128 | +0.46(+2.17%) |
Jul 28, 2020 | 20.85 | 21.27 | 20.58 | 21.12 | 1,598,133 | +0.17(+0.81%) |
Jul 27, 2020 | 20.29 | 20.98 | 19.96 | 20.95 | 2,114,913 | +0.61(+3.00%) |
Jul 24, 2020 | 20.22 | 20.61 | 20.13 | 20.34 | 2,652,739 | +0.11(+0.53%) |
Jul 23, 2020 | 20.66 | 20.92 | 19.93 | 20.23 | 3,147,342 | -0.66(-3.14%) |
Jul 22, 2020 | 20.12 | 21.02 | 20.07 | 20.89 | 2,528,365 | +0.62(+3.06%) |
Jul 21, 2020 | 20.37 | 20.64 | 20.16 | 20.27 | 3,823,133 | +0.12(+0.58%) |
Jul 20, 2020 | 20.42 | 20.76 | 19.92 | 20.15 | 3,571,171 | -0.35(-1.71%) |
Jul 17, 2020 | 20.17 | 20.56 | 19.82 | 20.50 | 2,666,658 | +0.44(+2.19%) |
Jul 16, 2020 | 19.92 | 20.26 | 19.78 | 20.06 | 3,183,658 | -0.09(-0.45%) |
Jul 15, 2020 | 20.39 | 20.53 | 19.92 | 20.15 | 5,136,337 | +0.35(+1.77%) |
Jul 14, 2020 | 19.89 | 20.13 | 19.58 | 19.80 | 2,871,461 | -0.09(-0.45%) |
Jul 13, 2020 | 19.94 | 20.43 | 19.51 | 19.89 | 3,263,308 | +0.03(+0.14%) |
Jul 10, 2020 | 19.22 | 19.89 | 19.01 | 19.86 | 5,334,652 | +0.61(+3.17%) |
Jul 09, 2020 | 19.96 | 20.05 | 18.86 | 19.25 | 4,331,411 | -0.77(-3.86%) |
Jul 08, 2020 | 20.11 | 20.33 | 19.71 | 20.03 | 4,607,857 | -0.07(-0.36%) |
Jul 07, 2020 | 20.83 | 20.83 | 20.09 | 20.10 | 1,955,165 | -1.07(-5.05%) |
Jul 06, 2020 | 21.58 | 21.70 | 20.97 | 21.17 | 2,056,892 | +0.10(+0.47%) |
Jul 02, 2020 | 22.00 | 22.10 | 20.96 | 21.07 | 2,250,981 | -0.40(-1.84%) |
Jul 01, 2020 | 21.52 | 21.88 | 21.29 | 21.46 | 2,757,228 | +0.08(+0.38%) |
Jun 30, 2020 | 21.43 | 21.79 | 21.00 | 21.38 | 3,169,525 | -0.13(-0.58%) |
Jun 29, 2020 | 21.27 | 21.60 | 20.67 | 21.51 | 2,863,721 | +0.59(+2.83%) |
Jun 26, 2020 | 21.37 | 21.51 | 20.77 | 20.92 | 3,643,374 | -0.61(-2.84%) |
Jun 25, 2020 | 20.59 | 21.54 | 20.58 | 21.53 | 2,799,221 | +0.49(+2.31%) |
Jun 24, 2020 | 21.23 | 21.27 | 20.06 | 21.04 | 5,112,697 | -0.55(-2.54%) |
Jun 23, 2020 | 21.75 | 21.95 | 21.37 | 21.59 | 2,718,596 | +0.12(+0.58%) |
Jun 22, 2020 | 21.57 | 21.66 | 21.05 | 21.46 | 4,494,021 | -0.21(-0.98%) |
Jun 19, 2020 | 22.64 | 22.88 | 21.55 | 21.68 | 13,629,282 | -0.50(-2.23%) |
Jun 18, 2020 | 21.73 | 22.61 | 21.59 | 22.17 | 5,418,343 | -0.10(-0.44%) |
Jun 17, 2020 | 22.92 | 23.01 | 22.17 | 22.27 | 4,876,307 | -0.41(-1.79%) |
Jun 16, 2020 | 23.28 | 23.53 | 21.99 | 22.68 | 5,424,672 | +0.60(+2.73%) |
Jun 15, 2020 | 19.85 | 22.61 | 19.71 | 22.07 | 8,010,305 | +1.24(+5.94%) |
Jun 12, 2020 | 20.91 | 21.23 | 19.91 | 20.84 | 3,614,891 | +1.14(+5.79%) |
Jun 11, 2020 | 19.23 | 20.48 | 18.86 | 19.69 | 5,050,029 | -1.59(-7.48%) |
Jun 10, 2020 | 22.32 | 22.39 | 20.83 | 21.29 | 4,822,371 | -1.15(-5.13%) |
Jun 09, 2020 | 22.73 | 22.85 | 22.13 | 22.44 | 7,508,197 | -1.08(-4.59%) |
Jun 08, 2020 | 23.99 | 24.02 | 22.98 | 23.52 | 5,828,297 | +1.48(+6.70%) |
Jun 05, 2020 | 22.92 | 23.86 | 21.89 | 22.04 | 8,994,110 | +1.40(+6.77%) |
Jun 04, 2020 | 20.18 | 20.69 | 19.54 | 20.64 | 5,283,672 | +0.47(+2.32%) |
Jun 03, 2020 | 18.71 | 20.35 | 18.71 | 20.17 | 5,825,703 | +1.80(+9.77%) |
Jun 02, 2020 | 18.66 | 18.92 | 18.30 | 18.38 | 4,042,998 | -0.03(-0.14%) |
Jun 01, 2020 | 17.13 | 18.49 | 17.05 | 18.40 | 3,422,497 | +1.29(+7.55%) |
May 29, 2020 | 17.52 | 17.73 | 17.04 | 17.11 | 4,853,424 | -0.70(-3.92%) |
May 28, 2020 | 18.16 | 18.25 | 17.61 | 17.81 | 3,830,521 | -0.41(-2.23%) |
May 27, 2020 | 18.49 | 18.61 | 17.56 | 18.22 | 4,286,268 | +0.53(+3.00%) |
May 26, 2020 | 17.61 | 18.04 | 17.37 | 17.69 | 4,172,513 | +1.12(+6.78%) |
May 22, 2020 | 16.65 | 16.67 | 16.20 | 16.56 | 2,269,098 | -0.08(-0.48%) |
May 21, 2020 | 15.99 | 16.74 | 15.93 | 16.64 | 3,176,083 | +0.56(+3.47%) |
May 20, 2020 | 16.70 | 16.77 | 15.94 | 16.08 | 4,278,342 | -0.46(-2.78%) |
May 19, 2020 | 16.17 | 16.84 | 15.79 | 16.55 | 7,174,376 | +0.38(+2.35%) |
May 18, 2020 | 16.13 | 16.57 | 16.02 | 16.16 | 7,892,838 | +0.99(+6.53%) |
May 15, 2020 | 15.39 | 15.47 | 14.84 | 15.17 | 9,869,040 | -0.31(-2.00%) |
May 14, 2020 | 15.49 | 15.73 | 14.71 | 15.48 | 9,069,565 | -0.47(-2.94%) |
May 13, 2020 | 16.70 | 16.79 | 15.87 | 15.95 | 6,676,977 | -0.99(-5.85%) |
May 12, 2020 | 17.77 | 17.93 | 16.77 | 16.94 | 9,809,872 | -0.75(-4.25%) |
May 11, 2020 | 17.47 | 17.88 | 17.21 | 17.70 | 48,271,968 | +0.02(+0.10%) |
May 08, 2020 | 18.28 | 18.31 | 17.53 | 17.68 | 12,088,859 | -0.32(-1.77%) |
May 07, 2020 | 17.75 | 18.48 | 17.67 | 18.00 | 13,648,445 | +1.29(+7.73%) |
May 06, 2020 | 16.81 | 17.34 | 16.37 | 16.70 | 4,153,516 | +0.55(+3.40%) |
May 05, 2020 | 16.62 | 16.98 | 15.93 | 16.16 | 4,707,892 | -0.01(-0.05%) |
May 04, 2020 | 15.89 | 16.27 | 15.22 | 16.16 | 4,306,581 | -0.82(-4.84%) |