Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.65 | 33.83 | 33.23 | 33.31 | 748,200 | -0.49(-1.45%) |
Apr 29, 2021 | 33.61 | 33.98 | 33.47 | 33.80 | 469,205 | +0.39(+1.17%) |
Apr 28, 2021 | 33.56 | 33.69 | 33.05 | 33.41 | 681,949 | -0.15(-0.45%) |
Apr 27, 2021 | 33.36 | 33.70 | 33.31 | 33.56 | 857,031 | +0.41(+1.24%) |
Apr 26, 2021 | 33.69 | 33.83 | 33.05 | 33.15 | 1,471,523 | -0.37(-1.10%) |
Apr 23, 2021 | 33.48 | 33.74 | 33.14 | 33.52 | 405,800 | +0.25(+0.75%) |
Apr 22, 2021 | 33.02 | 33.69 | 32.99 | 33.27 | 625,010 | +0.27(+0.82%) |
Apr 21, 2021 | 32.81 | 33.08 | 32.69 | 33.00 | 524,390 | +0.19(+0.58%) |
Apr 20, 2021 | 32.76 | 32.89 | 32.42 | 32.81 | 483,928 | +0.03(+0.09%) |
Apr 19, 2021 | 33.00 | 33.00 | 32.63 | 32.78 | 460,348 | -0.26(-0.79%) |
Apr 16, 2021 | 32.72 | 33.17 | 32.51 | 33.04 | 467,600 | +0.46(+1.41%) |
Apr 15, 2021 | 32.61 | 32.90 | 32.23 | 32.58 | 830,008 | +0.08(+0.25%) |
Apr 14, 2021 | 32.26 | 33.10 | 32.26 | 32.50 | 1,137,572 | +0.34(+1.06%) |
Apr 13, 2021 | 31.88 | 32.28 | 31.54 | 32.16 | 1,455,029 | +0.14(+0.44%) |
Apr 12, 2021 | 32.00 | 32.21 | 31.63 | 32.02 | 3,052,738 | +0.12(+0.38%) |
Apr 09, 2021 | 31.82 | 32.16 | 31.68 | 31.90 | 642,700 | -0.05(-0.16%) |
Apr 08, 2021 | 31.88 | 32.04 | 31.53 | 31.95 | 685,365 | -0.03(-0.09%) |
Apr 07, 2021 | 32.14 | 32.32 | 31.78 | 31.98 | 691,462 | -0.14(-0.44%) |
Apr 06, 2021 | 32.39 | 32.75 | 31.88 | 32.12 | 1,037,373 | -0.46(-1.41%) |
Apr 05, 2021 | 32.31 | 32.76 | 32.31 | 32.58 | 1,060,612 | +0.40(+1.24%) |
Apr 01, 2021 | 31.98 | 32.28 | 31.64 | 32.18 | 1,096,500 | +0.37(+1.16%) |
Mar 31, 2021 | 31.52 | 32.00 | 31.52 | 31.81 | 724,559 | +0.30(+0.95%) |
Mar 30, 2021 | 31.43 | 31.62 | 31.18 | 31.51 | 588,923 | +0.06(+0.19%) |
Mar 29, 2021 | 31.33 | 31.70 | 31.09 | 31.45 | 371,612 | +0.01(+0.03%) |
Mar 26, 2021 | 31.56 | 31.68 | 31.00 | 31.44 | 347,700 | +0.17(+0.54%) |
Mar 25, 2021 | 30.48 | 31.36 | 30.15 | 31.27 | 395,345 | +0.67(+2.19%) |
Mar 24, 2021 | 30.90 | 31.52 | 30.51 | 30.60 | 599,387 | -0.04(-0.13%) |
Mar 23, 2021 | 31.13 | 31.44 | 30.49 | 30.64 | 543,978 | -0.66(-2.11%) |
Mar 22, 2021 | 31.29 | 31.49 | 30.98 | 31.30 | 775,745 | -0.21(-0.67%) |
Mar 19, 2021 | 31.47 | 31.68 | 31.12 | 31.51 | 997,800 | -0.05(-0.16%) |
Mar 18, 2021 | 31.68 | 32.03 | 31.32 | 31.56 | 739,606 | -0.33(-1.03%) |
Mar 17, 2021 | 31.87 | 32.10 | 31.52 | 31.89 | 502,725 | -0.08(-0.25%) |
Mar 16, 2021 | 32.30 | 32.35 | 31.90 | 31.97 | 818,888 | -0.36(-1.11%) |
Mar 15, 2021 | 32.45 | 32.50 | 31.82 | 32.33 | 572,541 | -0.07(-0.22%) |
Mar 12, 2021 | 32.34 | 32.62 | 32.20 | 32.40 | 392,300 | +0.18(+0.56%) |
Mar 11, 2021 | 32.00 | 32.24 | 31.57 | 32.22 | 732,580 | +0.56(+1.77%) |
Mar 10, 2021 | 30.49 | 31.79 | 30.47 | 31.66 | 498,403 | +1.18(+3.87%) |
Mar 09, 2021 | 31.24 | 31.35 | 30.36 | 30.48 | 1,557,303 | -0.48(-1.55%) |
Mar 08, 2021 | 31.09 | 31.72 | 30.73 | 30.96 | 1,823,674 | -0.05(-0.16%) |
Mar 05, 2021 | 30.95 | 31.36 | 29.88 | 31.01 | 986,500 | +0.21(+0.68%) |
Mar 04, 2021 | 30.94 | 31.10 | 30.07 | 30.80 | 1,098,254 | -0.16(-0.52%) |
Mar 03, 2021 | 31.52 | 31.92 | 30.92 | 30.96 | 1,227,876 | -0.43(-1.37%) |
Mar 02, 2021 | 31.72 | 32.00 | 31.29 | 31.39 | 1,009,424 | -0.44(-1.38%) |
Mar 01, 2021 | 31.77 | 32.29 | 31.52 | 31.83 | 942,466 | +0.49(+1.56%) |
Feb 26, 2021 | 31.50 | 31.84 | 30.98 | 31.34 | 1,175,800 | -0.24(-0.76%) |
Feb 25, 2021 | 31.90 | 32.30 | 31.30 | 31.58 | 1,191,242 | -0.42(-1.31%) |
Feb 24, 2021 | 30.70 | 32.21 | 30.43 | 32.00 | 1,000,288 | +1.19(+3.86%) |
Feb 23, 2021 | 31.00 | 31.45 | 30.58 | 30.81 | 1,035,340 | -0.64(-2.03%) |
Feb 22, 2021 | 31.50 | 32.08 | 31.26 | 31.45 | 1,342,050 | -0.21(-0.66%) |
Feb 19, 2021 | 31.65 | 31.91 | 31.26 | 31.66 | 1,030,200 | +0.06(+0.19%) |
Feb 18, 2021 | 32.40 | 32.41 | 31.10 | 31.60 | 825,375 | -0.97(-2.98%) |
Feb 17, 2021 | 31.82 | 32.87 | 31.46 | 32.57 | 1,658,261 | +0.68(+2.13%) |
Feb 16, 2021 | 31.92 | 32.44 | 31.82 | 31.89 | 798,548 | +0.11(+0.35%) |
Feb 12, 2021 | 31.47 | 32.42 | 31.47 | 31.78 | 673,700 | +0.17(+0.54%) |
Feb 11, 2021 | 31.05 | 31.66 | 31.02 | 31.61 | 498,551 | +0.49(+1.57%) |
Feb 10, 2021 | 31.32 | 31.43 | 30.98 | 31.12 | 561,819 | +0.10(+0.32%) |
Feb 09, 2021 | 31.29 | 31.57 | 30.90 | 31.02 | 1,156,154 | -0.27(-0.86%) |
Feb 08, 2021 | 30.41 | 31.42 | 30.35 | 31.29 | 1,192,490 | +1.15(+3.82%) |
Feb 05, 2021 | 30.24 | 30.35 | 29.81 | 30.14 | 738,900 | +0.18(+0.60%) |
Feb 04, 2021 | 29.08 | 30.00 | 29.02 | 29.96 | 636,529 | +0.86(+2.96%) |
Feb 03, 2021 | 29.05 | 29.41 | 28.95 | 29.10 | 594,487 | +0.12(+0.41%) |
Feb 02, 2021 | 28.99 | 29.19 | 28.48 | 28.98 | 974,441 | +0.44(+1.54%) |
Feb 01, 2021 | 28.25 | 28.59 | 27.78 | 28.54 | 1,359,326 | +0.75(+2.70%) |
Jan 29, 2021 | 28.08 | 28.21 | 27.47 | 27.79 | 772,700 | -0.44(-1.56%) |
Jan 28, 2021 | 28.41 | 28.61 | 27.91 | 28.23 | 1,865,605 | -0.05(-0.18%) |
Jan 27, 2021 | 28.30 | 29.04 | 28.14 | 28.28 | 977,081 | -0.54(-1.87%) |
Jan 26, 2021 | 28.75 | 29.21 | 28.69 | 28.82 | 972,224 | +0.30(+1.05%) |
Jan 25, 2021 | 28.76 | 28.82 | 28.22 | 28.52 | 2,075,336 | -0.36(-1.25%) |
Jan 22, 2021 | 28.97 | 29.14 | 28.67 | 28.88 | 379,300 | -0.33(-1.13%) |
Jan 21, 2021 | 29.00 | 29.26 | 28.84 | 29.21 | 980,369 | +0.21(+0.72%) |
Jan 20, 2021 | 28.52 | 29.03 | 28.47 | 29.00 | 724,444 | +0.34(+1.19%) |
Jan 19, 2021 | 28.86 | 28.98 | 28.36 | 28.66 | 1,018,865 | -0.02(-0.07%) |
Jan 15, 2021 | 29.14 | 29.25 | 28.55 | 28.68 | 775,900 | -0.63(-2.15%) |
Jan 14, 2021 | 29.31 | 29.50 | 29.10 | 29.31 | 542,902 | +0.01(+0.03%) |
Jan 13, 2021 | 29.40 | 29.88 | 28.99 | 29.30 | 1,597,335 | -0.23(-0.78%) |
Jan 12, 2021 | 30.00 | 30.49 | 29.41 | 29.53 | 2,821,488 | -0.30(-1.01%) |
Jan 11, 2021 | 29.80 | 30.62 | 29.57 | 29.83 | 3,508,622 | +0.43(+1.46%) |
Jan 08, 2021 | 29.28 | 29.84 | 28.93 | 29.40 | 2,870,186 | +0.36(+1.25%) |
Jan 07, 2021 | 28.54 | 29.17 | 28.34 | 29.04 | 2,043,807 | +0.49(+1.73%) |
Jan 06, 2021 | 28.02 | 28.58 | 27.95 | 28.54 | 2,041,399 | +0.48(+1.71%) |
Jan 05, 2021 | 27.46 | 28.53 | 27.37 | 28.06 | 1,548,162 | +0.60(+2.17%) |
Jan 04, 2021 | 27.52 | 27.87 | 26.85 | 27.46 | 1,596,188 | +0.14(+0.51%) |
Dec 31, 2020 | 27.33 | 27.33 | 27.33 | 1,530,734 | -0.06(-0.21%) | |
Dec 30, 2020 | 27.18 | 27.84 | 27.18 | 27.38 | 1,530,734 | +0.20(+0.75%) |
Dec 29, 2020 | 27.47 | 27.59 | 26.85 | 27.18 | 1,362,271 | -0.22(-0.80%) |
Dec 28, 2020 | 27.65 | 28.10 | 27.33 | 27.40 | 4,145,041 | -0.07(-0.24%) |
Dec 24, 2020 | 27.39 | 27.70 | 27.11 | 27.46 | 1,614,900 | +0.92(+3.48%) |
Dec 23, 2020 | 26.57 | 26.84 | 26.47 | 26.54 | 949,552 | +0.19(+0.72%) |
Dec 22, 2020 | 26.39 | 26.66 | 26.20 | 26.35 | 1,240,515 | -0.07(-0.25%) |
Dec 21, 2020 | 26.42 | 26.97 | 26.19 | 26.42 | 933,664 | -0.60(-2.24%) |
Dec 18, 2020 | 26.88 | 27.46 | 26.50 | 27.02 | 1,521,183 | -0.04(-0.16%) |
Dec 17, 2020 | 24.85 | 27.46 | 24.38 | 27.06 | 3,571,206 | +3.13(+13.07%) |
Dec 16, 2020 | 23.96 | 24.07 | 23.76 | 23.93 | 813,906 | -0.04(-0.15%) |
Dec 15, 2020 | 24.06 | 24.31 | 23.97 | 23.97 | 688,115 | +0.01(+0.03%) |
Dec 14, 2020 | 24.25 | 24.50 | 23.93 | 23.96 | 647,235 | -0.06(-0.24%) |
Dec 11, 2020 | 24.01 | 24.18 | 23.84 | 24.02 | 856,232 | -0.09(-0.39%) |
Dec 10, 2020 | 23.72 | 24.13 | 23.59 | 24.12 | 712,056 | +0.41(+1.75%) |
Dec 09, 2020 | 23.54 | 23.74 | 23.31 | 23.70 | 1,331,413 | +0.16(+0.68%) |
Dec 08, 2020 | 23.65 | 24.01 | 23.44 | 23.54 | 844,765 | -0.23(-0.98%) |
Dec 07, 2020 | 24.16 | 24.16 | 23.61 | 23.77 | 1,566,731 | -0.31(-1.30%) |
Dec 04, 2020 | 23.93 | 24.63 | 23.78 | 24.09 | 1,277,959 | +0.35(+1.47%) |
Dec 03, 2020 | 23.69 | 24.11 | 23.61 | 23.74 | 1,808,095 | -0.03(-0.12%) |
Dec 02, 2020 | 23.70 | 23.99 | 23.47 | 23.77 | 1,156,667 | +0.07(+0.31%) |
Dec 01, 2020 | 23.80 | 23.93 | 23.43 | 23.69 | 573,461 | +0.15(+0.65%) |
Nov 30, 2020 | 24.23 | 24.25 | 23.44 | 23.54 | 805,286 | -0.69(-2.85%) |
Nov 27, 2020 | 24.42 | 24.55 | 24.20 | 24.23 | 308,771 | -0.22(-0.89%) |
Nov 25, 2020 | 24.87 | 24.88 | 24.30 | 24.45 | 621,527 | -0.68(-2.72%) |
Nov 24, 2020 | 24.72 | 25.46 | 24.52 | 25.14 | 907,862 | +0.81(+3.32%) |
Nov 23, 2020 | 23.93 | 24.38 | 23.90 | 24.33 | 637,257 | +0.60(+2.55%) |
Nov 20, 2020 | 23.65 | 23.90 | 23.43 | 23.72 | 745,613 | -0.08(-0.34%) |
Nov 19, 2020 | 23.67 | 23.94 | 23.38 | 23.80 | 676,966 | -0.10(-0.43%) |
Nov 18, 2020 | 23.43 | 24.15 | 23.37 | 23.91 | 1,542,797 | +0.47(+2.02%) |
Nov 17, 2020 | 22.91 | 23.52 | 22.90 | 23.43 | 871,039 | +0.23(+0.97%) |
Nov 16, 2020 | 22.34 | 23.35 | 22.34 | 23.21 | 1,668,734 | +1.01(+4.56%) |
Nov 13, 2020 | 21.98 | 22.20 | 21.82 | 22.20 | 864,752 | +0.38(+1.73%) |
Nov 12, 2020 | 21.77 | 22.15 | 21.63 | 21.82 | 853,389 | -0.18(-0.83%) |
Nov 11, 2020 | 22.17 | 22.22 | 21.86 | 22.00 | 1,084,639 | +0.04(+0.20%) |
Nov 10, 2020 | 21.25 | 22.07 | 21.25 | 21.96 | 1,602,920 | +0.59(+2.76%) |
Nov 09, 2020 | 21.83 | 22.01 | 21.15 | 21.37 | 4,068,571 | +1.46(+7.31%) |
Nov 06, 2020 | 19.84 | 20.23 | 19.78 | 19.91 | 509,259 | -0.01(-0.04%) |
Nov 05, 2020 | 19.63 | 20.08 | 19.58 | 19.92 | 470,459 | +0.42(+2.17%) |
Nov 04, 2020 | 19.10 | 19.86 | 18.40 | 19.50 | 564,217 | +0.27(+1.40%) |
Nov 03, 2020 | 19.53 | 19.79 | 18.96 | 19.23 | 421,231 | -0.11(-0.56%) |
Nov 02, 2020 | 19.11 | 19.69 | 18.89 | 19.34 | 482,462 | +0.56(+2.98%) |
Oct 30, 2020 | 18.54 | 18.94 | 18.48 | 18.78 | 1,821,847 | +0.18(+0.98%) |
Oct 29, 2020 | 18.19 | 18.66 | 17.81 | 18.59 | 904,863 | +0.25(+1.35%) |
Oct 28, 2020 | 18.99 | 19.28 | 18.31 | 18.35 | 1,024,489 | -1.05(-5.40%) |
Oct 27, 2020 | 19.54 | 19.54 | 19.23 | 19.39 | 585,034 | -0.23(-1.15%) |
Oct 26, 2020 | 20.09 | 20.27 | 19.26 | 19.62 | 365,227 | -0.70(-3.44%) |
Oct 23, 2020 | 20.30 | 20.38 | 20.08 | 20.32 | 354,805 | +0.16(+0.79%) |
Oct 22, 2020 | 19.95 | 20.22 | 19.73 | 20.16 | 512,676 | +0.13(+0.65%) |
Oct 21, 2020 | 20.09 | 20.33 | 19.95 | 20.03 | 721,413 | -0.01(-0.07%) |
Oct 20, 2020 | 19.23 | 20.11 | 19.23 | 20.04 | 701,242 | +0.98(+5.15%) |
Oct 19, 2020 | 19.50 | 19.63 | 18.92 | 19.06 | 1,488,602 | -0.39(-1.98%) |
Oct 16, 2020 | 19.67 | 19.95 | 19.44 | 19.44 | 532,208 | -0.29(-1.47%) |
Oct 15, 2020 | 19.75 | 20.01 | 19.62 | 19.74 | 668,000 | -0.38(-1.88%) |
Oct 14, 2020 | 19.50 | 20.19 | 19.42 | 20.11 | 873,599 | +0.66(+3.40%) |
Oct 13, 2020 | 19.32 | 19.49 | 18.94 | 19.45 | 560,515 | -0.07(-0.34%) |
Oct 12, 2020 | 19.50 | 19.74 | 19.33 | 19.52 | 798,374 | +0.05(+0.26%) |
Oct 09, 2020 | 19.49 | 19.60 | 19.09 | 19.47 | 588,548 | +0.12(+0.60%) |
Oct 08, 2020 | 19.02 | 19.44 | 18.88 | 19.35 | 749,234 | +0.47(+2.47%) |
Oct 07, 2020 | 19.18 | 19.31 | 18.76 | 18.88 | 926,733 | -0.15(-0.76%) |
Oct 06, 2020 | 19.65 | 19.84 | 18.99 | 19.03 | 888,606 | -0.39(-1.99%) |
Oct 05, 2020 | 19.44 | 19.60 | 19.06 | 19.42 | 2,243,888 | +0.14(+0.72%) |
Oct 02, 2020 | 19.11 | 19.51 | 19.11 | 19.28 | 1,406,579 | -0.26(-1.34%) |
Oct 01, 2020 | 19.65 | 19.81 | 19.27 | 19.54 | 1,225,014 | -0.03(-0.15%) |
Sep 30, 2020 | 19.18 | 19.60 | 19.15 | 19.57 | 2,406,959 | +0.39(+2.05%) |
Sep 29, 2020 | 18.85 | 19.20 | 18.72 | 19.18 | 827,063 | +0.26(+1.39%) |
Sep 28, 2020 | 19.07 | 19.18 | 18.78 | 18.91 | 670,493 | +0.10(+0.54%) |
Sep 25, 2020 | 18.72 | 18.94 | 18.40 | 18.81 | 970,561 | -0.08(-0.42%) |
Sep 24, 2020 | 19.00 | 19.32 | 18.66 | 18.89 | 786,871 | -0.25(-1.29%) |
Sep 23, 2020 | 19.66 | 19.93 | 19.14 | 19.14 | 1,999,349 | -0.53(-2.70%) |
Sep 22, 2020 | 19.68 | 20.07 | 19.31 | 19.67 | 1,158,121 | -0.04(-0.18%) |
Sep 21, 2020 | 18.62 | 19.72 | 18.49 | 19.71 | 2,141,248 | +0.73(+3.83%) |
Sep 18, 2020 | 19.36 | 19.55 | 18.94 | 18.98 | 1,923,947 | -0.23(-1.21%) |
Sep 17, 2020 | 19.37 | 19.42 | 19.02 | 19.21 | 1,444,932 | -0.39(-1.97%) |
Sep 16, 2020 | 19.63 | 19.94 | 19.33 | 19.60 | 925,509 | +0.13(+0.67%) |
Sep 15, 2020 | 19.86 | 20.03 | 19.43 | 19.47 | 783,633 | -0.32(-1.62%) |
Sep 14, 2020 | 19.61 | 19.82 | 19.49 | 19.79 | 732,419 | +0.45(+2.33%) |
Sep 11, 2020 | 19.50 | 19.50 | 19.04 | 19.34 | 1,135,047 | +0.03(+0.15%) |
Sep 10, 2020 | 19.65 | 19.74 | 19.07 | 19.31 | 925,849 | -0.28(-1.45%) |
Sep 09, 2020 | 19.72 | 19.79 | 19.39 | 19.59 | 1,043,468 | +0.00(+0.00%) |
Sep 08, 2020 | 19.23 | 19.89 | 19.20 | 19.59 | 1,160,756 | -0.50(-2.50%) |
Sep 04, 2020 | 20.30 | 20.37 | 19.56 | 20.09 | 840,842 | -0.04(-0.18%) |
Sep 03, 2020 | 20.67 | 20.96 | 20.11 | 20.13 | 740,325 | -0.54(-2.61%) |
Sep 02, 2020 | 20.38 | 20.75 | 20.04 | 20.67 | 692,961 | +0.28(+1.36%) |
Sep 01, 2020 | 20.27 | 20.57 | 20.15 | 20.39 | 823,581 | +0.00(+0.00%) |
Aug 31, 2020 | 20.95 | 20.97 | 20.38 | 20.39 | 923,769 | -0.65(-3.11%) |
Aug 28, 2020 | 20.90 | 21.14 | 20.69 | 21.05 | 610,672 | +0.28(+1.37%) |
Aug 27, 2020 | 20.51 | 20.91 | 20.51 | 20.76 | 834,442 | +0.33(+1.60%) |
Aug 26, 2020 | 20.46 | 20.61 | 20.19 | 20.43 | 1,007,566 | -0.25(-1.20%) |
Aug 25, 2020 | 20.91 | 20.91 | 20.34 | 20.68 | 737,555 | -0.08(-0.39%) |
Aug 24, 2020 | 20.62 | 20.84 | 20.44 | 20.76 | 1,058,018 | +0.27(+1.31%) |
Aug 21, 2020 | 20.56 | 20.74 | 20.38 | 20.49 | 889,349 | -0.29(-1.40%) |
Aug 20, 2020 | 20.79 | 20.91 | 20.61 | 20.78 | 608,594 | -0.18(-0.87%) |
Aug 19, 2020 | 21.18 | 21.44 | 20.88 | 20.97 | 852,112 | -0.23(-1.10%) |
Aug 18, 2020 | 22.01 | 22.01 | 21.07 | 21.20 | 1,314,798 | -0.82(-3.70%) |
Aug 17, 2020 | 22.50 | 22.73 | 21.96 | 22.01 | 999,799 | -0.50(-2.23%) |
Aug 14, 2020 | 22.36 | 22.82 | 22.14 | 22.52 | 659,591 | +0.02(+0.10%) |
Aug 13, 2020 | 22.07 | 22.56 | 22.00 | 22.49 | 1,018,132 | +0.30(+1.34%) |
Aug 12, 2020 | 22.14 | 22.38 | 21.99 | 22.20 | 1,494,464 | +0.18(+0.83%) |
Aug 11, 2020 | 22.20 | 22.34 | 21.72 | 22.01 | 970,495 | +0.15(+0.70%) |
Aug 10, 2020 | 20.78 | 21.93 | 20.78 | 21.86 | 1,252,812 | +1.08(+5.18%) |
Aug 07, 2020 | 20.64 | 21.01 | 20.32 | 20.78 | 1,077,195 | -0.08(-0.38%) |
Aug 06, 2020 | 20.54 | 21.27 | 20.52 | 20.86 | 927,659 | +0.20(+0.99%) |
Aug 05, 2020 | 21.80 | 21.80 | 20.59 | 20.66 | 1,798,154 | -1.05(-4.83%) |
Aug 04, 2020 | 21.83 | 22.18 | 21.35 | 21.71 | 990,346 | -0.15(-0.67%) |
Aug 03, 2020 | 21.62 | 21.86 | 21.55 | 21.85 | 1,020,690 | +0.05(+0.23%) |
Jul 31, 2020 | 21.78 | 21.82 | 21.28 | 21.80 | 608,748 | -0.10(-0.47%) |
Jul 30, 2020 | 21.75 | 22.05 | 21.52 | 21.90 | 499,282 | -0.16(-0.73%) |
Jul 29, 2020 | 21.64 | 22.09 | 21.45 | 22.06 | 1,068,115 | +0.61(+2.85%) |
Jul 28, 2020 | 21.64 | 21.76 | 21.43 | 21.45 | 536,690 | -0.28(-1.27%) |
Jul 27, 2020 | 21.93 | 22.20 | 21.64 | 21.73 | 615,073 | -0.33(-1.48%) |
Jul 24, 2020 | 22.62 | 22.70 | 22.05 | 22.06 | 534,956 | -0.67(-2.95%) |
Jul 23, 2020 | 22.56 | 23.03 | 22.49 | 22.73 | 582,899 | +0.09(+0.39%) |
Jul 22, 2020 | 22.37 | 22.84 | 22.30 | 22.64 | 415,738 | +0.06(+0.26%) |
Jul 21, 2020 | 22.41 | 23.00 | 22.39 | 22.58 | 627,427 | +0.09(+0.39%) |
Jul 20, 2020 | 23.22 | 23.41 | 22.41 | 22.49 | 964,735 | -0.96(-4.10%) |
Jul 17, 2020 | 23.30 | 23.65 | 23.05 | 23.45 | 692,983 | +0.12(+0.50%) |
Jul 16, 2020 | 23.08 | 23.57 | 22.84 | 23.34 | 787,662 | +0.30(+1.30%) |
Jul 15, 2020 | 22.70 | 23.13 | 22.26 | 23.04 | 2,259,319 | +0.95(+4.28%) |
Jul 14, 2020 | 21.82 | 22.36 | 21.72 | 22.09 | 1,056,545 | +0.17(+0.80%) |
Jul 13, 2020 | 22.09 | 22.44 | 21.65 | 21.92 | 617,104 | -0.09(-0.40%) |
Jul 10, 2020 | 21.58 | 22.04 | 21.45 | 22.01 | 453,057 | +0.36(+1.65%) |
Jul 09, 2020 | 21.95 | 21.95 | 21.45 | 21.65 | 504,785 | -0.36(-1.62%) |
Jul 08, 2020 | 22.36 | 22.52 | 21.81 | 22.01 | 684,264 | -0.30(-1.34%) |
Jul 07, 2020 | 22.79 | 22.84 | 22.26 | 22.30 | 545,555 | -0.68(-2.94%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.76 | 22.98 | 884,180 | +0.23(+0.99%) |
Jul 02, 2020 | 23.05 | 23.11 | 22.44 | 22.76 | 749,323 | +0.27(+1.20%) |
Jul 01, 2020 | 22.53 | 22.90 | 22.25 | 22.49 | 937,799 | +0.15(+0.68%) |
Jun 30, 2020 | 22.13 | 22.40 | 21.84 | 22.33 | 1,024,001 | +0.12(+0.56%) |
Jun 29, 2020 | 22.10 | 22.23 | 21.75 | 22.21 | 527,148 | +0.43(+1.97%) |
Jun 26, 2020 | 22.28 | 22.44 | 21.64 | 21.78 | 1,111,824 | -0.61(-2.73%) |
Jun 25, 2020 | 21.60 | 22.44 | 21.45 | 22.39 | 796,869 | +0.53(+2.43%) |
Jun 24, 2020 | 22.41 | 22.41 | 21.40 | 21.86 | 975,856 | -0.83(-3.66%) |
Jun 23, 2020 | 22.76 | 23.00 | 22.55 | 22.69 | 807,800 | +0.31(+1.37%) |
Jun 22, 2020 | 22.52 | 22.67 | 22.17 | 22.38 | 808,937 | -0.31(-1.35%) |
Jun 19, 2020 | 23.49 | 23.75 | 22.58 | 22.69 | 1,270,264 | -0.38(-1.64%) |
Jun 18, 2020 | 22.68 | 23.19 | 22.39 | 23.07 | 680,561 | +0.20(+0.89%) |
Jun 17, 2020 | 23.19 | 23.31 | 22.80 | 22.86 | 1,893,964 | -0.40(-1.72%) |
Jun 16, 2020 | 23.72 | 23.72 | 22.56 | 23.27 | 1,173,419 | +0.71(+3.16%) |
Jun 15, 2020 | 20.95 | 22.68 | 20.80 | 22.55 | 1,035,596 | +0.68(+3.13%) |
Jun 12, 2020 | 22.26 | 22.46 | 21.21 | 21.87 | 741,078 | +0.66(+3.12%) |
Jun 11, 2020 | 21.99 | 22.15 | 20.99 | 21.21 | 1,388,161 | -2.16(-9.25%) |
Jun 10, 2020 | 23.64 | 23.64 | 22.62 | 23.37 | 1,269,384 | +0.25(+1.07%) |
Jun 09, 2020 | 23.37 | 23.42 | 22.81 | 23.12 | 1,188,434 | -0.71(-2.99%) |
Jun 08, 2020 | 23.03 | 23.88 | 22.91 | 23.83 | 2,011,500 | +1.18(+5.20%) |
Jun 05, 2020 | 22.64 | 23.49 | 22.46 | 22.65 | 1,923,672 | +0.35(+1.57%) |
Jun 04, 2020 | 22.10 | 22.65 | 21.83 | 22.30 | 2,093,699 | +0.12(+0.56%) |
Jun 03, 2020 | 21.39 | 22.28 | 21.14 | 22.18 | 1,086,367 | +1.14(+5.43%) |
Jun 02, 2020 | 21.45 | 21.45 | 20.95 | 21.04 | 1,127,133 | -0.13(-0.62%) |
Jun 01, 2020 | 20.59 | 21.36 | 20.46 | 21.17 | 949,564 | +0.51(+2.47%) |
May 29, 2020 | 21.05 | 21.05 | 20.21 | 20.66 | 1,673,027 | -0.47(-2.20%) |
May 28, 2020 | 21.65 | 21.65 | 20.83 | 21.13 | 2,190,470 | -0.27(-1.26%) |
May 27, 2020 | 21.50 | 21.66 | 20.92 | 21.39 | 2,400,384 | +0.33(+1.59%) |
May 26, 2020 | 21.10 | 21.29 | 20.94 | 21.06 | 1,290,301 | +0.47(+2.26%) |
May 22, 2020 | 20.67 | 20.78 | 20.07 | 20.59 | 701,915 | -0.09(-0.42%) |
May 21, 2020 | 20.82 | 21.05 | 20.38 | 20.68 | 795,675 | -0.24(-1.15%) |
May 20, 2020 | 20.38 | 21.07 | 20.38 | 20.92 | 856,971 | +0.57(+2.79%) |
May 19, 2020 | 20.56 | 20.91 | 19.98 | 20.35 | 1,526,324 | -0.21(-1.03%) |
May 18, 2020 | 20.66 | 21.21 | 20.53 | 20.57 | 1,557,439 | +0.60(+3.03%) |
May 15, 2020 | 19.92 | 20.25 | 19.70 | 19.96 | 773,783 | +0.00(+0.00%) |
May 14, 2020 | 19.05 | 20.04 | 18.63 | 19.96 | 1,819,206 | +0.59(+3.04%) |
May 13, 2020 | 20.30 | 20.30 | 18.97 | 19.37 | 1,815,180 | -0.94(-4.62%) |
May 12, 2020 | 20.93 | 21.18 | 20.12 | 20.31 | 2,543,255 | -0.57(-2.72%) |
May 11, 2020 | 20.93 | 21.15 | 20.48 | 20.88 | 868,605 | -0.41(-1.95%) |
May 08, 2020 | 20.94 | 21.32 | 20.83 | 21.29 | 1,121,443 | +0.82(+4.02%) |
May 07, 2020 | 20.34 | 20.94 | 20.26 | 20.47 | 1,101,158 | +0.64(+3.23%) |
May 06, 2020 | 20.30 | 20.50 | 19.63 | 19.83 | 1,367,191 | -0.37(-1.84%) |
May 05, 2020 | 19.71 | 20.70 | 19.28 | 20.20 | 1,799,965 | -0.60(-2.87%) |
May 04, 2020 | 19.58 | 20.83 | 19.16 | 20.80 | 1,921,075 | +0.76(+3.78%) |