Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.55 | 28.64 | 28.31 | 28.40 | 1,533,052 | -0.48(-1.65%) |
Apr 29, 2021 | 28.99 | 28.99 | 28.59 | 28.88 | 1,132,650 | -0.13(-0.46%) |
Apr 28, 2021 | 28.86 | 29.05 | 28.86 | 29.01 | 483,037 | +0.05(+0.19%) |
Apr 27, 2021 | 28.91 | 28.98 | 28.86 | 28.96 | 451,522 | -0.08(-0.28%) |
Apr 26, 2021 | 28.93 | 29.04 | 28.91 | 29.04 | 691,225 | +0.12(+0.40%) |
Apr 23, 2021 | 28.67 | 29.00 | 28.63 | 28.92 | 2,349,382 | +0.36(+1.26%) |
Apr 22, 2021 | 28.67 | 28.75 | 28.52 | 28.56 | 690,895 | -0.13(-0.44%) |
Apr 21, 2021 | 28.19 | 28.69 | 28.15 | 28.69 | 816,680 | +0.23(+0.82%) |
Apr 20, 2021 | 28.74 | 28.74 | 28.34 | 28.46 | 1,184,248 | -0.63(-2.16%) |
Apr 19, 2021 | 29.12 | 29.16 | 28.99 | 29.09 | 504,486 | -0.03(-0.09%) |
Apr 16, 2021 | 28.91 | 29.14 | 28.90 | 29.11 | 1,833,319 | +0.33(+1.16%) |
Apr 15, 2021 | 28.74 | 28.78 | 28.62 | 28.78 | 639,984 | +0.08(+0.28%) |
Apr 14, 2021 | 28.60 | 28.78 | 28.59 | 28.70 | 2,055,168 | -0.11(-0.37%) |
Apr 13, 2021 | 28.59 | 28.84 | 28.53 | 28.81 | 5,445,207 | +0.36(+1.26%) |
Apr 12, 2021 | 28.51 | 28.54 | 28.41 | 28.45 | 463,556 | -0.03(-0.09%) |
Apr 09, 2021 | 28.43 | 28.47 | 28.35 | 28.47 | 495,918 | -0.11(-0.38%) |
Apr 08, 2021 | 28.65 | 28.65 | 28.51 | 28.58 | 412,252 | -0.15(-0.53%) |
Apr 07, 2021 | 28.67 | 28.81 | 28.65 | 28.74 | 284,210 | +0.05(+0.19%) |
Apr 06, 2021 | 28.64 | 28.70 | 28.59 | 28.68 | 1,236,076 | -0.44(-1.51%) |
Apr 05, 2021 | 28.84 | 29.14 | 28.82 | 29.12 | 467,708 | +0.53(+1.85%) |
Apr 01, 2021 | 28.34 | 28.63 | 28.29 | 28.59 | 506,157 | +0.28(+0.98%) |
Mar 31, 2021 | 28.30 | 28.43 | 28.25 | 28.31 | 538,139 | +0.02(+0.06%) |
Mar 30, 2021 | 28.11 | 28.33 | 28.11 | 28.29 | 605,667 | +0.04(+0.13%) |
Mar 29, 2021 | 28.14 | 28.62 | 28.06 | 28.26 | 626,579 | +0.01(+0.03%) |
Mar 26, 2021 | 28.06 | 28.28 | 28.04 | 28.25 | 779,936 | +0.23(+0.83%) |
Mar 25, 2021 | 27.81 | 28.05 | 27.75 | 28.02 | 1,764,674 | +0.15(+0.55%) |
Mar 24, 2021 | 27.86 | 28.05 | 27.85 | 27.86 | 1,377,384 | +0.07(+0.26%) |
Mar 23, 2021 | 27.94 | 28.08 | 27.76 | 27.79 | 2,913,619 | -0.41(-1.47%) |
Mar 22, 2021 | 28.18 | 28.29 | 28.09 | 28.20 | 1,998,191 | +0.08(+0.29%) |
Mar 19, 2021 | 28.09 | 28.19 | 27.88 | 28.12 | 993,284 | +0.00(+0.00%) |
Mar 18, 2021 | 28.25 | 28.41 | 28.10 | 28.12 | 808,857 | -0.34(-1.20%) |
Mar 17, 2021 | 28.23 | 28.54 | 28.15 | 28.47 | 530,107 | +0.25(+0.89%) |
Mar 16, 2021 | 28.30 | 28.30 | 28.12 | 28.21 | 540,731 | -0.02(-0.06%) |
Mar 15, 2021 | 28.29 | 28.31 | 28.03 | 28.23 | 654,187 | -0.17(-0.60%) |
Mar 12, 2021 | 28.13 | 28.40 | 28.09 | 28.40 | 522,851 | +0.06(+0.22%) |
Mar 11, 2021 | 28.29 | 28.36 | 28.11 | 28.34 | 753,659 | +0.26(+0.93%) |
Mar 10, 2021 | 27.90 | 28.09 | 27.83 | 28.08 | 767,251 | +0.35(+1.26%) |
Mar 09, 2021 | 27.80 | 27.80 | 27.68 | 27.73 | 623,899 | +0.25(+0.92%) |
Mar 08, 2021 | 27.34 | 27.67 | 27.32 | 27.48 | 1,255,568 | +0.32(+1.19%) |
Mar 05, 2021 | 27.20 | 27.20 | 26.74 | 27.15 | 1,220,432 | +0.30(+1.10%) |
Mar 04, 2021 | 27.19 | 27.34 | 26.67 | 26.86 | 2,230,366 | -0.14(-0.53%) |
Mar 03, 2021 | 27.10 | 27.20 | 26.87 | 27.00 | 798,867 | -0.35(-1.28%) |
Mar 02, 2021 | 27.30 | 27.39 | 27.20 | 27.35 | 825,546 | -0.04(-0.13%) |
Mar 01, 2021 | 27.17 | 27.42 | 27.14 | 27.39 | 841,616 | +0.50(+1.87%) |
Feb 26, 2021 | 27.19 | 27.19 | 26.87 | 26.88 | 2,189,121 | -0.19(-0.70%) |
Feb 25, 2021 | 27.54 | 27.61 | 26.98 | 27.07 | 1,436,797 | -0.37(-1.34%) |
Feb 24, 2021 | 27.13 | 27.47 | 27.08 | 27.44 | 784,876 | +0.22(+0.83%) |
Feb 23, 2021 | 27.11 | 27.25 | 26.75 | 27.22 | 1,236,486 | +0.06(+0.23%) |
Feb 22, 2021 | 27.08 | 27.29 | 27.05 | 27.15 | 1,128,469 | -0.04(-0.17%) |
Feb 19, 2021 | 27.23 | 27.34 | 27.15 | 27.20 | 649,724 | +0.08(+0.30%) |
Feb 18, 2021 | 27.05 | 27.16 | 26.90 | 27.12 | 864,750 | -0.16(-0.59%) |
Feb 17, 2021 | 27.18 | 27.28 | 27.09 | 27.28 | 1,242,839 | -0.32(-1.17%) |
Feb 16, 2021 | 27.64 | 27.69 | 27.50 | 27.60 | 1,026,627 | -0.19(-0.68%) |
Feb 12, 2021 | 27.43 | 27.79 | 27.41 | 27.79 | 1,183,705 | +0.18(+0.65%) |
Feb 11, 2021 | 27.63 | 27.65 | 27.42 | 27.61 | 802,521 | +0.13(+0.49%) |
Feb 10, 2021 | 27.64 | 27.64 | 27.33 | 27.48 | 776,919 | -0.09(-0.33%) |
Feb 09, 2021 | 27.45 | 27.59 | 27.40 | 27.57 | 659,714 | -0.07(-0.26%) |
Feb 08, 2021 | 27.61 | 27.65 | 27.49 | 27.64 | 1,335,482 | +0.32(+1.18%) |
Feb 05, 2021 | 27.23 | 27.32 | 26.99 | 27.32 | 1,063,176 | +0.42(+1.57%) |
Feb 04, 2021 | 26.61 | 26.94 | 26.57 | 26.89 | 593,758 | +0.31(+1.18%) |
Feb 03, 2021 | 26.51 | 26.60 | 26.37 | 26.58 | 2,293,966 | +0.13(+0.51%) |
Feb 02, 2021 | 25.89 | 26.49 | 25.83 | 26.44 | 3,429,048 | +0.64(+2.47%) |
Feb 01, 2021 | 25.81 | 25.82 | 25.66 | 25.81 | 1,210,363 | +0.33(+1.31%) |
Jan 29, 2021 | 25.79 | 25.82 | 25.40 | 25.47 | 621,790 | -0.50(-1.94%) |
Jan 28, 2021 | 25.81 | 26.08 | 25.81 | 25.98 | 545,053 | +0.47(+1.83%) |
Jan 27, 2021 | 25.62 | 25.76 | 25.29 | 25.51 | 669,257 | -0.72(-2.74%) |
Jan 26, 2021 | 26.10 | 26.27 | 26.07 | 26.23 | 573,488 | +0.27(+1.04%) |
Jan 25, 2021 | 25.90 | 26.03 | 25.73 | 25.96 | 1,124,513 | -0.36(-1.37%) |
Jan 22, 2021 | 26.28 | 26.41 | 26.26 | 26.32 | 214,905 | -0.44(-1.65%) |
Jan 21, 2021 | 26.80 | 26.83 | 26.54 | 26.76 | 392,991 | -0.10(-0.37%) |
Jan 20, 2021 | 26.66 | 26.89 | 26.62 | 26.86 | 362,322 | +0.13(+0.50%) |
Jan 19, 2021 | 26.82 | 26.88 | 26.60 | 26.72 | 584,858 | +0.37(+1.40%) |
Jan 15, 2021 | 26.57 | 26.63 | 26.26 | 26.35 | 425,804 | -0.58(-2.14%) |
Jan 14, 2021 | 26.94 | 26.96 | 26.83 | 26.93 | 445,181 | -0.01(-0.03%) |
Jan 13, 2021 | 26.92 | 27.05 | 26.83 | 26.94 | 1,142,055 | +0.04(+0.17%) |
Jan 12, 2021 | 26.80 | 26.93 | 26.70 | 26.89 | 1,842,052 | -0.09(-0.33%) |
Jan 11, 2021 | 26.71 | 27.03 | 26.71 | 26.98 | 814,927 | -0.31(-1.15%) |
Jan 08, 2021 | 27.31 | 27.32 | 27.03 | 27.30 | 337,772 | -0.04(-0.16%) |
Jan 07, 2021 | 27.34 | 27.37 | 27.23 | 27.34 | 461,778 | -0.11(-0.39%) |
Jan 06, 2021 | 27.10 | 27.54 | 27.10 | 27.45 | 1,066,584 | +0.63(+2.35%) |
Jan 05, 2021 | 26.62 | 26.88 | 26.58 | 26.82 | 789,750 | +0.16(+0.61%) |
Jan 04, 2021 | 27.08 | 27.10 | 26.55 | 26.66 | 646,422 | +0.21(+0.78%) |
Dec 31, 2020 | 26.45 | 26.45 | 26.45 | 536,020 | -0.30(-1.11%) | |
Dec 30, 2020 | 26.81 | 26.93 | 26.71 | 26.75 | 536,020 | +0.07(+0.27%) |
Dec 29, 2020 | 26.82 | 26.82 | 26.59 | 26.68 | 437,455 | +0.01(+0.03%) |
Dec 28, 2020 | 26.77 | 26.77 | 26.61 | 26.67 | 298,432 | +0.19(+0.71%) |
Dec 24, 2020 | 26.51 | 26.51 | 26.37 | 26.48 | 139,226 | +0.00(+0.00%) |
Dec 23, 2020 | 26.34 | 26.51 | 26.34 | 26.48 | 550,586 | +0.40(+1.52%) |
Dec 22, 2020 | 25.94 | 26.10 | 25.89 | 26.08 | 770,638 | +0.16(+0.62%) |
Dec 21, 2020 | 25.47 | 25.98 | 25.38 | 25.92 | 1,057,069 | -0.39(-1.47%) |
Dec 18, 2020 | 26.48 | 26.49 | 26.21 | 26.31 | 929,402 | -0.17(-0.64%) |
Dec 17, 2020 | 26.45 | 26.54 | 26.39 | 26.48 | 1,592,891 | +0.22(+0.82%) |
Dec 16, 2020 | 26.22 | 26.26 | 26.03 | 26.26 | 968,959 | +0.04(+0.17%) |
Dec 15, 2020 | 25.99 | 26.24 | 25.95 | 26.22 | 1,526,936 | +0.39(+1.50%) |
Dec 14, 2020 | 26.09 | 26.09 | 25.79 | 25.83 | 701,147 | -0.03(-0.11%) |
Dec 11, 2020 | 25.86 | 25.92 | 25.71 | 25.86 | 1,577,568 | -0.20(-0.75%) |
Dec 10, 2020 | 25.85 | 26.17 | 25.84 | 26.06 | 943,382 | +0.12(+0.48%) |
Dec 09, 2020 | 26.12 | 26.14 | 25.82 | 25.93 | 1,598,051 | -0.03(-0.10%) |
Dec 08, 2020 | 25.80 | 25.98 | 25.79 | 25.96 | 473,285 | +0.07(+0.28%) |
Dec 07, 2020 | 25.98 | 26.02 | 25.87 | 25.89 | 635,903 | -0.18(-0.68%) |
Dec 04, 2020 | 26.08 | 26.16 | 26.03 | 26.07 | 743,843 | +0.24(+0.93%) |
Dec 03, 2020 | 25.94 | 26.00 | 25.78 | 25.83 | 1,062,752 | -0.01(-0.03%) |
Dec 02, 2020 | 25.65 | 25.86 | 25.64 | 25.84 | 1,208,456 | -0.07(-0.28%) |
Dec 01, 2020 | 25.71 | 25.92 | 25.71 | 25.91 | 1,174,400 | +0.45(+1.79%) |
Nov 30, 2020 | 26.06 | 26.06 | 25.45 | 25.45 | 1,112,782 | -0.52(-1.99%) |
Nov 27, 2020 | 25.91 | 26.00 | 25.91 | 25.97 | 485,983 | +0.05(+0.21%) |
Nov 25, 2020 | 25.82 | 25.96 | 25.76 | 25.92 | 522,676 | +0.17(+0.66%) |
Nov 24, 2020 | 25.47 | 25.76 | 25.44 | 25.75 | 670,871 | +0.70(+2.77%) |
Nov 23, 2020 | 25.19 | 25.22 | 24.93 | 25.05 | 1,080,304 | +0.01(+0.04%) |
Nov 20, 2020 | 25.05 | 25.09 | 24.97 | 25.04 | 667,652 | -0.04(-0.14%) |
Nov 19, 2020 | 24.88 | 25.08 | 24.81 | 25.08 | 500,602 | +0.29(+1.19%) |
Nov 18, 2020 | 24.90 | 24.99 | 24.78 | 24.78 | 799,797 | -0.06(-0.25%) |
Nov 17, 2020 | 24.67 | 24.89 | 24.63 | 24.85 | 873,945 | +0.27(+1.09%) |
Nov 16, 2020 | 24.62 | 24.63 | 24.45 | 24.58 | 1,663,001 | +0.26(+1.06%) |
Nov 13, 2020 | 24.03 | 24.35 | 24.03 | 24.32 | 2,341,161 | +0.59(+2.48%) |
Nov 12, 2020 | 23.93 | 24.03 | 23.69 | 23.73 | 1,198,448 | -0.35(-1.44%) |
Nov 11, 2020 | 24.08 | 24.12 | 23.96 | 24.08 | 889,762 | +0.07(+0.30%) |
Nov 10, 2020 | 23.93 | 24.08 | 23.87 | 24.01 | 2,008,133 | +0.35(+1.47%) |
Nov 09, 2020 | 24.06 | 24.08 | 23.65 | 23.66 | 2,270,906 | +0.92(+4.04%) |
Nov 06, 2020 | 22.84 | 22.87 | 22.72 | 22.74 | 670,682 | +0.15(+0.67%) |
Nov 05, 2020 | 22.62 | 22.75 | 22.48 | 22.59 | 956,501 | +0.70(+3.22%) |
Nov 04, 2020 | 21.75 | 22.09 | 21.63 | 21.89 | 1,330,304 | +0.29(+1.36%) |
Nov 03, 2020 | 21.31 | 21.72 | 21.30 | 21.59 | 1,219,952 | +0.81(+3.90%) |
Nov 02, 2020 | 20.71 | 20.83 | 20.61 | 20.78 | 727,303 | +0.45(+2.24%) |
Oct 30, 2020 | 20.38 | 20.42 | 20.19 | 20.33 | 544,445 | -0.04(-0.22%) |
Oct 29, 2020 | 20.30 | 20.51 | 20.11 | 20.37 | 1,473,290 | -0.03(-0.13%) |
Oct 28, 2020 | 20.67 | 20.76 | 20.40 | 20.40 | 1,217,439 | -1.00(-4.66%) |
Oct 27, 2020 | 21.66 | 21.69 | 21.38 | 21.40 | 669,371 | -0.44(-2.00%) |
Oct 26, 2020 | 21.98 | 22.00 | 21.70 | 21.83 | 860,717 | -0.42(-1.88%) |
Oct 23, 2020 | 22.32 | 22.33 | 22.12 | 22.25 | 513,699 | +0.27(+1.22%) |
Oct 22, 2020 | 21.87 | 22.01 | 21.80 | 21.99 | 801,659 | +0.04(+0.16%) |
Oct 21, 2020 | 22.04 | 22.20 | 21.94 | 21.95 | 926,073 | -0.42(-1.87%) |
Oct 20, 2020 | 22.36 | 22.51 | 22.34 | 22.37 | 1,067,176 | +0.41(+1.87%) |
Oct 19, 2020 | 22.17 | 22.23 | 21.90 | 21.96 | 1,091,713 | -0.11(-0.48%) |
Oct 16, 2020 | 21.95 | 22.15 | 21.91 | 22.07 | 538,610 | +0.26(+1.19%) |
Oct 15, 2020 | 21.63 | 21.82 | 21.59 | 21.81 | 820,079 | -0.52(-2.32%) |
Oct 14, 2020 | 22.47 | 22.54 | 22.30 | 22.32 | 324,224 | +0.04(+0.16%) |
Oct 13, 2020 | 22.40 | 22.40 | 22.23 | 22.29 | 474,112 | -0.36(-1.57%) |
Oct 12, 2020 | 22.55 | 22.67 | 22.52 | 22.64 | 439,435 | +0.15(+0.67%) |
Oct 09, 2020 | 22.53 | 22.56 | 22.41 | 22.49 | 501,356 | +0.05(+0.24%) |
Oct 08, 2020 | 22.35 | 22.44 | 22.34 | 22.44 | 692,983 | +0.12(+0.56%) |
Oct 07, 2020 | 22.25 | 22.35 | 22.22 | 22.32 | 294,823 | +0.32(+1.46%) |
Oct 06, 2020 | 22.38 | 22.40 | 21.99 | 21.99 | 1,121,352 | -0.26(-1.16%) |
Oct 05, 2020 | 21.97 | 22.25 | 21.96 | 22.25 | 345,666 | +0.45(+2.04%) |
Oct 02, 2020 | 21.50 | 21.84 | 21.50 | 21.81 | 360,981 | -0.02(-0.08%) |
Oct 01, 2020 | 21.82 | 21.83 | 21.66 | 21.82 | 556,272 | +0.10(+0.45%) |
Sep 30, 2020 | 21.79 | 21.92 | 21.67 | 21.73 | 252,690 | -0.11(-0.49%) |
Sep 29, 2020 | 21.91 | 21.99 | 21.74 | 21.83 | 1,443,560 | -0.04(-0.20%) |
Sep 28, 2020 | 21.80 | 21.88 | 21.77 | 21.88 | 438,318 | +0.40(+1.87%) |
Sep 25, 2020 | 21.26 | 21.51 | 21.18 | 21.48 | 573,171 | -0.20(-0.90%) |
Sep 24, 2020 | 21.60 | 21.81 | 21.43 | 21.67 | 496,991 | +0.22(+1.04%) |
Sep 23, 2020 | 21.89 | 21.91 | 21.43 | 21.45 | 942,986 | -0.32(-1.47%) |
Sep 22, 2020 | 21.88 | 21.92 | 21.58 | 21.77 | 2,233,625 | -0.05(-0.24%) |
Sep 21, 2020 | 21.83 | 21.86 | 21.54 | 21.82 | 638,694 | -0.70(-3.09%) |
Sep 18, 2020 | 22.58 | 22.65 | 22.40 | 22.52 | 598,979 | -0.25(-1.10%) |
Sep 17, 2020 | 22.64 | 22.82 | 22.64 | 22.77 | 809,760 | -0.08(-0.35%) |
Sep 16, 2020 | 22.93 | 23.07 | 22.85 | 22.85 | 315,269 | -0.22(-0.97%) |
Sep 15, 2020 | 23.16 | 23.18 | 23.00 | 23.07 | 331,515 | +0.25(+1.09%) |
Sep 14, 2020 | 22.90 | 22.95 | 22.82 | 22.82 | 859,756 | -0.04(-0.19%) |
Sep 11, 2020 | 22.95 | 23.02 | 22.80 | 22.87 | 1,403,417 | +0.16(+0.71%) |
Sep 10, 2020 | 23.19 | 23.30 | 22.71 | 22.71 | 828,838 | -0.20(-0.89%) |
Sep 09, 2020 | 22.79 | 23.01 | 22.76 | 22.91 | 468,892 | +0.57(+2.55%) |
Sep 08, 2020 | 22.31 | 22.55 | 22.24 | 22.34 | 625,618 | -0.42(-1.84%) |
Sep 04, 2020 | 22.79 | 22.84 | 22.28 | 22.76 | 406,763 | +0.13(+0.59%) |
Sep 03, 2020 | 23.11 | 23.21 | 22.54 | 22.63 | 706,387 | -0.55(-2.38%) |
Sep 02, 2020 | 22.98 | 23.19 | 22.89 | 23.18 | 626,593 | +0.30(+1.32%) |
Sep 01, 2020 | 22.89 | 22.96 | 22.76 | 22.88 | 279,508 | -0.06(-0.27%) |
Aug 31, 2020 | 23.13 | 23.16 | 22.89 | 22.94 | 604,286 | -0.23(-1.00%) |
Aug 28, 2020 | 23.14 | 23.19 | 22.98 | 23.17 | 235,193 | +0.28(+1.21%) |
Aug 27, 2020 | 23.29 | 23.30 | 22.81 | 22.89 | 477,820 | -0.43(-1.83%) |
Aug 26, 2020 | 23.18 | 23.33 | 23.12 | 23.32 | 325,865 | +0.09(+0.38%) |
Aug 25, 2020 | 23.53 | 23.53 | 23.07 | 23.23 | 355,939 | -0.04(-0.19%) |
Aug 24, 2020 | 23.28 | 23.30 | 23.16 | 23.28 | 326,844 | +0.45(+1.95%) |
Aug 21, 2020 | 22.57 | 22.83 | 22.57 | 22.83 | 195,246 | -0.20(-0.85%) |
Aug 20, 2020 | 22.85 | 23.05 | 22.82 | 23.03 | 403,374 | -0.18(-0.77%) |
Aug 19, 2020 | 23.38 | 23.43 | 23.19 | 23.21 | 366,793 | +0.04(+0.19%) |
Aug 18, 2020 | 23.41 | 23.44 | 23.14 | 23.16 | 568,638 | -0.04(-0.15%) |
Aug 17, 2020 | 23.19 | 23.22 | 23.14 | 23.20 | 120,362 | +0.01(+0.04%) |
Aug 14, 2020 | 23.18 | 23.24 | 23.12 | 23.19 | 281,199 | -0.23(-0.99%) |
Aug 13, 2020 | 23.55 | 23.64 | 23.30 | 23.42 | 503,743 | -0.20(-0.83%) |
Aug 12, 2020 | 23.58 | 23.70 | 23.51 | 23.62 | 465,396 | +0.58(+2.51%) |
Aug 11, 2020 | 23.36 | 23.39 | 23.02 | 23.04 | 313,487 | +0.23(+1.02%) |
Aug 10, 2020 | 22.68 | 22.81 | 22.65 | 22.81 | 359,410 | +0.12(+0.55%) |
Aug 07, 2020 | 22.47 | 22.69 | 22.44 | 22.68 | 202,876 | -0.11(-0.47%) |
Aug 06, 2020 | 22.63 | 22.85 | 22.56 | 22.79 | 296,054 | -0.14(-0.62%) |
Aug 05, 2020 | 23.04 | 23.13 | 22.92 | 22.93 | 299,252 | +0.17(+0.74%) |
Aug 04, 2020 | 22.36 | 22.76 | 22.36 | 22.76 | 658,940 | +0.33(+1.47%) |
Aug 03, 2020 | 22.17 | 22.44 | 22.10 | 22.43 | 495,783 | +0.39(+1.78%) |
Jul 31, 2020 | 22.62 | 22.64 | 21.89 | 22.04 | 626,808 | -0.49(-2.18%) |
Jul 30, 2020 | 22.40 | 22.53 | 22.17 | 22.53 | 2,704,546 | -0.60(-2.58%) |
Jul 29, 2020 | 22.82 | 23.19 | 22.76 | 23.13 | 979,949 | +0.29(+1.25%) |
Jul 28, 2020 | 22.82 | 22.97 | 22.80 | 22.84 | 302,159 | -0.20(-0.89%) |
Jul 27, 2020 | 22.96 | 23.13 | 22.93 | 23.05 | 369,118 | +0.19(+0.82%) |
Jul 24, 2020 | 22.89 | 22.96 | 22.79 | 22.86 | 495,634 | -0.21(-0.89%) |
Jul 23, 2020 | 23.16 | 23.31 | 23.00 | 23.06 | 834,764 | -0.36(-1.52%) |
Jul 22, 2020 | 23.31 | 23.44 | 23.29 | 23.42 | 335,507 | +0.15(+0.65%) |
Jul 21, 2020 | 23.37 | 23.46 | 23.26 | 23.27 | 317,690 | +0.04(+0.19%) |
Jul 20, 2020 | 23.14 | 23.23 | 23.07 | 23.22 | 1,125,100 | +0.20(+0.89%) |
Jul 17, 2020 | 22.85 | 23.02 | 22.82 | 23.02 | 188,177 | +0.22(+0.98%) |
Jul 16, 2020 | 22.79 | 22.93 | 22.73 | 22.80 | 772,569 | +0.08(+0.35%) |
Jul 15, 2020 | 22.77 | 22.87 | 22.63 | 22.72 | 550,112 | +0.33(+1.47%) |
Jul 14, 2020 | 22.05 | 22.43 | 22.05 | 22.39 | 457,102 | +0.45(+2.07%) |
Jul 13, 2020 | 22.20 | 22.40 | 21.91 | 21.93 | 662,779 | -0.23(-1.05%) |
Jul 10, 2020 | 21.83 | 22.18 | 21.80 | 22.16 | 2,276,527 | +0.41(+1.88%) |
Jul 09, 2020 | 22.09 | 22.09 | 21.58 | 21.75 | 497,484 | -0.62(-2.75%) |
Jul 08, 2020 | 22.09 | 22.38 | 22.09 | 22.37 | 294,808 | +0.32(+1.46%) |
Jul 07, 2020 | 22.28 | 22.28 | 21.99 | 22.05 | 335,112 | -0.20(-0.88%) |
Jul 06, 2020 | 22.24 | 22.36 | 22.11 | 22.24 | 155,067 | +0.34(+1.55%) |
Jul 02, 2020 | 22.03 | 22.15 | 21.88 | 21.91 | 175,609 | +0.46(+2.16%) |
Jul 01, 2020 | 21.25 | 21.51 | 21.25 | 21.44 | 229,405 | -0.02(-0.08%) |
Jun 30, 2020 | 21.27 | 21.50 | 21.25 | 21.46 | 263,460 | -0.09(-0.41%) |
Jun 29, 2020 | 21.48 | 21.62 | 21.33 | 21.55 | 270,674 | +0.48(+2.28%) |
Jun 26, 2020 | 21.42 | 21.44 | 21.05 | 21.07 | 299,826 | -0.41(-1.91%) |
Jun 25, 2020 | 21.14 | 21.52 | 21.02 | 21.48 | 702,412 | +0.26(+1.22%) |
Jun 24, 2020 | 21.60 | 21.65 | 21.13 | 21.22 | 331,459 | -0.70(-3.17%) |
Jun 23, 2020 | 22.04 | 22.15 | 21.90 | 21.91 | 426,469 | +0.25(+1.15%) |
Jun 22, 2020 | 21.55 | 21.70 | 21.42 | 21.66 | 218,185 | +0.37(+1.76%) |
Jun 19, 2020 | 21.68 | 21.68 | 21.24 | 21.29 | 284,117 | -0.06(-0.29%) |
Jun 18, 2020 | 21.27 | 21.42 | 21.27 | 21.35 | 610,867 | -0.12(-0.54%) |
Jun 17, 2020 | 21.62 | 21.62 | 21.39 | 21.47 | 430,840 | -0.12(-0.54%) |
Jun 16, 2020 | 21.90 | 21.92 | 21.35 | 21.58 | 686,852 | +0.28(+1.30%) |
Jun 15, 2020 | 20.60 | 21.39 | 20.49 | 21.31 | 623,784 | +0.35(+1.66%) |
Jun 12, 2020 | 21.16 | 21.24 | 20.61 | 20.96 | 309,706 | +0.49(+2.41%) |
Jun 11, 2020 | 21.07 | 21.17 | 20.43 | 20.47 | 943,561 | -1.44(-6.56%) |
Jun 10, 2020 | 22.18 | 22.21 | 21.89 | 21.90 | 443,843 | -0.19(-0.84%) |
Jun 09, 2020 | 22.03 | 22.19 | 21.93 | 22.09 | 784,377 | -0.44(-1.96%) |
Jun 08, 2020 | 22.43 | 22.57 | 22.20 | 22.53 | 581,524 | +0.41(+1.87%) |
Jun 05, 2020 | 22.16 | 22.29 | 22.07 | 22.12 | 987,068 | +0.40(+1.83%) |
Jun 04, 2020 | 21.65 | 21.90 | 21.57 | 21.72 | 485,147 | -0.01(-0.04%) |
Jun 03, 2020 | 21.29 | 21.82 | 21.20 | 21.73 | 4,672,024 | +0.91(+4.36%) |
Jun 02, 2020 | 20.63 | 20.83 | 20.55 | 20.82 | 718,523 | +0.49(+2.43%) |
Jun 01, 2020 | 19.99 | 20.34 | 19.99 | 20.33 | 530,091 | +0.52(+2.63%) |
May 29, 2020 | 19.87 | 19.93 | 19.58 | 19.81 | 659,897 | +0.07(+0.36%) |
May 28, 2020 | 19.77 | 19.95 | 19.72 | 19.73 | 950,082 | +0.36(+1.87%) |
May 27, 2020 | 19.40 | 19.42 | 19.14 | 19.37 | 613,312 | +0.34(+1.81%) |
May 26, 2020 | 19.02 | 19.12 | 18.99 | 19.03 | 375,652 | +0.65(+3.55%) |
May 22, 2020 | 18.33 | 18.41 | 18.22 | 18.38 | 186,436 | +0.14(+0.77%) |
May 21, 2020 | 18.40 | 18.46 | 18.17 | 18.24 | 316,642 | -0.08(-0.43%) |
May 20, 2020 | 18.18 | 18.42 | 18.18 | 18.32 | 223,947 | +0.38(+2.11%) |
May 19, 2020 | 18.15 | 18.17 | 17.94 | 17.94 | 412,575 | -0.59(-3.19%) |
May 18, 2020 | 18.15 | 18.65 | 18.15 | 18.53 | 255,028 | +0.93(+5.26%) |
May 15, 2020 | 17.72 | 17.76 | 17.50 | 17.60 | 252,777 | -0.04(-0.25%) |
May 14, 2020 | 17.36 | 17.69 | 17.23 | 17.64 | 531,829 | -0.24(-1.33%) |
May 13, 2020 | 18.24 | 18.30 | 17.79 | 17.88 | 641,999 | -0.30(-1.65%) |
May 12, 2020 | 18.43 | 18.50 | 18.18 | 18.18 | 1,747,448 | -0.04(-0.19%) |
May 11, 2020 | 18.16 | 18.28 | 18.14 | 18.22 | 72,492 | -0.11(-0.63%) |
May 08, 2020 | 18.24 | 18.36 | 18.21 | 18.33 | 102,403 | +0.42(+2.36%) |
May 07, 2020 | 17.95 | 18.05 | 17.83 | 17.91 | 401,435 | +0.07(+0.40%) |
May 06, 2020 | 18.22 | 18.26 | 17.80 | 17.84 | 1,270,497 | -0.27(-1.51%) |
May 05, 2020 | 18.24 | 18.33 | 18.09 | 18.11 | 53,848 | -0.02(-0.10%) |
May 04, 2020 | 18.14 | 18.22 | 17.94 | 18.13 | 522,135 | -0.14(-0.77%) |