Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.54 | 52.62 | 51.29 | 51.31 | 2,696,141 | -1.00(-1.92%) |
Apr 29, 2021 | 52.60 | 52.93 | 51.44 | 52.31 | 1,777,578 | +0.14(+0.27%) |
Apr 28, 2021 | 52.24 | 52.74 | 51.53 | 52.17 | 1,673,690 | +0.10(+0.20%) |
Apr 27, 2021 | 51.80 | 52.22 | 51.20 | 52.07 | 2,770,772 | +0.34(+0.66%) |
Apr 26, 2021 | 49.68 | 51.76 | 49.45 | 51.73 | 5,037,215 | +2.62(+5.34%) |
Apr 23, 2021 | 48.26 | 49.35 | 47.75 | 49.10 | 1,763,682 | +1.48(+3.10%) |
Apr 22, 2021 | 48.04 | 48.33 | 46.90 | 47.63 | 2,166,705 | -0.80(-1.66%) |
Apr 21, 2021 | 47.08 | 48.65 | 46.87 | 48.43 | 2,541,784 | +1.00(+2.11%) |
Apr 20, 2021 | 48.54 | 49.13 | 47.07 | 47.43 | 3,668,047 | -1.01(-2.09%) |
Apr 19, 2021 | 49.12 | 49.89 | 47.74 | 48.44 | 2,508,515 | -0.29(-0.60%) |
Apr 16, 2021 | 48.98 | 48.98 | 47.76 | 48.74 | 1,884,784 | +0.58(+1.20%) |
Apr 15, 2021 | 48.60 | 48.78 | 47.44 | 48.16 | 2,043,680 | +0.07(+0.14%) |
Apr 14, 2021 | 47.66 | 49.33 | 47.66 | 48.09 | 2,205,193 | +0.38(+0.79%) |
Apr 13, 2021 | 48.76 | 49.01 | 47.24 | 47.71 | 1,659,764 | -1.33(-2.72%) |
Apr 12, 2021 | 48.51 | 49.18 | 48.19 | 49.05 | 1,493,633 | +0.61(+1.25%) |
Apr 09, 2021 | 48.57 | 49.28 | 48.10 | 48.44 | 1,753,326 | +0.39(+0.81%) |
Apr 08, 2021 | 48.26 | 48.40 | 46.92 | 48.05 | 1,430,229 | -0.28(-0.59%) |
Apr 07, 2021 | 48.93 | 49.22 | 48.21 | 48.34 | 1,442,677 | -0.16(-0.33%) |
Apr 06, 2021 | 48.72 | 49.26 | 48.16 | 48.50 | 2,008,712 | -0.54(-1.10%) |
Apr 05, 2021 | 49.13 | 49.77 | 48.39 | 49.04 | 2,010,785 | +0.80(+1.67%) |
Apr 01, 2021 | 47.69 | 48.33 | 46.73 | 48.23 | 2,061,046 | +0.20(+0.41%) |
Mar 31, 2021 | 48.80 | 49.43 | 47.76 | 48.03 | 3,867,404 | -0.49(-1.01%) |
Mar 30, 2021 | 47.08 | 48.68 | 46.63 | 48.53 | 3,444,853 | +1.72(+3.68%) |
Mar 29, 2021 | 47.74 | 48.95 | 46.68 | 46.80 | 3,537,472 | -0.59(-1.25%) |
Mar 26, 2021 | 45.67 | 47.43 | 45.09 | 47.40 | 2,611,522 | +2.65(+5.93%) |
Mar 25, 2021 | 43.12 | 45.09 | 42.60 | 44.74 | 2,211,840 | +1.37(+3.17%) |
Mar 24, 2021 | 43.13 | 44.71 | 43.01 | 43.37 | 2,523,027 | +1.20(+2.83%) |
Mar 23, 2021 | 43.43 | 43.97 | 41.83 | 42.17 | 3,343,575 | -2.10(-4.74%) |
Mar 22, 2021 | 44.74 | 44.74 | 43.44 | 44.27 | 2,344,540 | -0.15(-0.34%) |
Mar 19, 2021 | 44.40 | 44.94 | 42.90 | 44.42 | 7,515,774 | -0.15(-0.34%) |
Mar 18, 2021 | 45.22 | 46.34 | 44.49 | 44.57 | 3,221,684 | -0.58(-1.29%) |
Mar 17, 2021 | 43.84 | 45.35 | 43.77 | 45.16 | 2,708,201 | +1.07(+2.43%) |
Mar 16, 2021 | 46.00 | 46.00 | 44.07 | 44.08 | 3,914,678 | -1.62(-3.54%) |
Mar 15, 2021 | 46.60 | 46.66 | 44.69 | 45.70 | 1,839,786 | -0.60(-1.30%) |
Mar 12, 2021 | 46.21 | 46.97 | 45.87 | 46.31 | 2,399,596 | +0.45(+0.99%) |
Mar 11, 2021 | 46.87 | 46.90 | 45.02 | 45.85 | 3,083,599 | -0.08(-0.16%) |
Mar 10, 2021 | 44.06 | 46.46 | 43.86 | 45.93 | 2,529,176 | +1.32(+2.95%) |
Mar 09, 2021 | 45.06 | 45.19 | 43.73 | 44.61 | 2,281,186 | -0.64(-1.41%) |
Mar 08, 2021 | 43.08 | 45.59 | 42.98 | 45.25 | 2,823,141 | +2.21(+5.14%) |
Mar 05, 2021 | 41.63 | 43.34 | 40.26 | 43.04 | 3,157,749 | +2.36(+5.81%) |
Mar 04, 2021 | 41.74 | 42.14 | 39.76 | 40.68 | 4,405,342 | -1.40(-3.33%) |
Mar 03, 2021 | 41.34 | 42.59 | 40.82 | 42.08 | 1,982,762 | +0.84(+2.03%) |
Mar 02, 2021 | 41.44 | 41.88 | 41.10 | 41.24 | 1,752,198 | -0.19(-0.45%) |
Mar 01, 2021 | 40.47 | 41.50 | 40.02 | 41.43 | 1,555,855 | +2.29(+5.84%) |
Feb 26, 2021 | 39.26 | 39.77 | 38.23 | 39.14 | 2,014,517 | -0.46(-1.16%) |
Feb 25, 2021 | 41.96 | 41.96 | 39.60 | 39.60 | 1,901,654 | -1.69(-4.08%) |
Feb 24, 2021 | 40.39 | 41.41 | 40.39 | 41.29 | 1,592,198 | +0.97(+2.40%) |
Feb 23, 2021 | 39.34 | 40.36 | 38.81 | 40.32 | 1,823,414 | +0.74(+1.88%) |
Feb 22, 2021 | 38.25 | 40.25 | 38.05 | 39.58 | 1,445,049 | +1.13(+2.94%) |
Feb 19, 2021 | 37.72 | 38.65 | 37.66 | 38.45 | 1,345,915 | +1.07(+2.87%) |
Feb 18, 2021 | 38.16 | 38.16 | 36.98 | 37.37 | 1,242,339 | -0.95(-2.48%) |
Feb 17, 2021 | 38.93 | 39.09 | 38.18 | 38.32 | 1,411,954 | -0.45(-1.17%) |
Feb 16, 2021 | 37.50 | 38.97 | 37.29 | 38.77 | 2,671,354 | +1.75(+4.73%) |
Feb 12, 2021 | 36.30 | 37.11 | 36.15 | 37.02 | 1,136,007 | +0.52(+1.42%) |
Feb 11, 2021 | 36.18 | 36.58 | 35.56 | 36.51 | 1,557,889 | +0.36(+0.99%) |
Feb 10, 2021 | 36.49 | 36.62 | 35.48 | 36.15 | 1,687,559 | -0.04(-0.10%) |
Feb 09, 2021 | 36.92 | 36.92 | 35.88 | 36.19 | 1,824,144 | +0.04(+0.10%) |
Feb 08, 2021 | 36.02 | 36.85 | 35.89 | 36.15 | 2,076,028 | +0.72(+2.05%) |
Feb 05, 2021 | 35.43 | 36.12 | 35.32 | 35.42 | 1,841,046 | +0.43(+1.24%) |
Feb 04, 2021 | 34.69 | 35.25 | 34.30 | 34.99 | 1,870,736 | +0.29(+0.84%) |
Feb 03, 2021 | 34.52 | 34.83 | 34.09 | 34.70 | 1,971,165 | +1.44(+4.33%) |
Feb 02, 2021 | 33.12 | 33.37 | 32.67 | 33.26 | 1,933,900 | +0.39(+1.17%) |
Feb 01, 2021 | 32.92 | 33.21 | 31.96 | 32.87 | 2,143,456 | +0.61(+1.90%) |
Jan 29, 2021 | 33.89 | 33.89 | 31.79 | 32.26 | 3,642,151 | -0.84(-2.53%) |
Jan 28, 2021 | 33.70 | 33.79 | 31.93 | 33.10 | 3,213,116 | -0.11(-0.34%) |
Jan 27, 2021 | 33.57 | 33.84 | 32.52 | 33.21 | 3,129,179 | -1.25(-3.63%) |
Jan 26, 2021 | 36.67 | 36.96 | 34.01 | 34.46 | 4,490,814 | -1.72(-4.76%) |
Jan 25, 2021 | 36.95 | 36.95 | 35.71 | 36.19 | 2,514,473 | -0.24(-0.67%) |
Jan 22, 2021 | 36.04 | 36.55 | 35.68 | 36.43 | 1,875,145 | -0.51(-1.38%) |
Jan 21, 2021 | 37.85 | 38.12 | 36.45 | 36.94 | 1,929,516 | -0.88(-2.34%) |
Jan 20, 2021 | 37.73 | 37.96 | 37.15 | 37.82 | 2,246,217 | +0.42(+1.13%) |
Jan 19, 2021 | 37.41 | 37.86 | 37.02 | 37.40 | 2,339,090 | +0.50(+1.35%) |
Jan 15, 2021 | 37.33 | 37.49 | 36.12 | 36.90 | 2,524,520 | -1.11(-2.92%) |
Jan 14, 2021 | 38.77 | 39.15 | 37.90 | 38.01 | 1,967,829 | -0.33(-0.86%) |
Jan 13, 2021 | 39.26 | 39.26 | 38.10 | 38.34 | 1,985,738 | -0.99(-2.51%) |
Jan 12, 2021 | 37.88 | 39.63 | 37.39 | 39.33 | 2,220,380 | +1.67(+4.42%) |
Jan 11, 2021 | 36.69 | 38.09 | 36.32 | 37.66 | 1,539,972 | +0.49(+1.32%) |
Jan 08, 2021 | 37.79 | 37.83 | 36.46 | 37.17 | 2,337,983 | -0.34(-0.90%) |
Jan 07, 2021 | 38.88 | 39.16 | 37.42 | 37.51 | 2,349,100 | -0.73(-1.92%) |
Jan 06, 2021 | 36.70 | 39.02 | 36.58 | 38.25 | 4,090,903 | +2.52(+7.06%) |
Jan 05, 2021 | 34.57 | 36.20 | 34.52 | 35.72 | 1,276,883 | +1.25(+3.63%) |
Jan 04, 2021 | 35.45 | 35.88 | 34.35 | 34.47 | 1,458,030 | -0.24(-0.68%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 971,153 | +0.26(+0.77%) | |
Dec 30, 2020 | 34.10 | 34.79 | 34.10 | 34.44 | 971,153 | +0.44(+1.30%) |
Dec 29, 2020 | 33.77 | 34.54 | 33.67 | 34.00 | 1,630,479 | +0.36(+1.08%) |
Dec 28, 2020 | 34.19 | 34.43 | 33.59 | 33.64 | 1,039,331 | -0.37(-1.10%) |
Dec 24, 2020 | 34.25 | 34.40 | 33.56 | 34.01 | 571,614 | +0.01(+0.03%) |
Dec 23, 2020 | 34.10 | 34.51 | 33.84 | 34.00 | 1,302,995 | +0.03(+0.08%) |
Dec 22, 2020 | 34.60 | 34.75 | 33.62 | 33.97 | 1,584,012 | -0.57(-1.65%) |
Dec 21, 2020 | 33.23 | 34.60 | 33.19 | 34.54 | 1,725,561 | +0.78(+2.30%) |
Dec 18, 2020 | 35.15 | 35.32 | 33.67 | 33.77 | 4,746,089 | -1.37(-3.91%) |
Dec 17, 2020 | 36.04 | 36.12 | 34.80 | 35.14 | 2,995,352 | -0.68(-1.91%) |
Dec 16, 2020 | 36.44 | 36.45 | 35.30 | 35.83 | 1,251,243 | -0.28(-0.78%) |
Dec 15, 2020 | 35.85 | 36.26 | 35.17 | 36.11 | 1,409,012 | +0.64(+1.79%) |
Dec 14, 2020 | 37.40 | 37.40 | 35.44 | 35.47 | 1,614,206 | -1.11(-3.04%) |
Dec 11, 2020 | 37.55 | 37.55 | 35.97 | 36.58 | 2,113,497 | -0.45(-1.21%) |
Dec 10, 2020 | 35.95 | 37.60 | 35.83 | 37.03 | 4,353,690 | +0.78(+2.14%) |
Dec 09, 2020 | 37.08 | 37.11 | 35.89 | 36.26 | 1,437,227 | +0.36(+0.99%) |
Dec 08, 2020 | 35.54 | 36.55 | 35.54 | 35.90 | 1,282,420 | -0.02(-0.05%) |
Dec 07, 2020 | 35.95 | 36.30 | 35.64 | 35.92 | 1,410,701 | -0.39(-1.08%) |
Dec 04, 2020 | 35.48 | 36.55 | 35.15 | 36.31 | 2,105,688 | +1.15(+3.27%) |
Dec 03, 2020 | 34.75 | 35.28 | 34.34 | 35.16 | 1,581,891 | +0.42(+1.21%) |
Dec 02, 2020 | 34.84 | 35.10 | 34.53 | 34.74 | 1,442,652 | -0.17(-0.48%) |
Dec 01, 2020 | 34.80 | 35.30 | 34.53 | 34.91 | 1,805,969 | +1.06(+3.12%) |
Nov 30, 2020 | 35.13 | 35.13 | 33.80 | 33.85 | 3,989,634 | -1.35(-3.82%) |
Nov 27, 2020 | 35.35 | 35.56 | 34.83 | 35.20 | 620,068 | -0.22(-0.61%) |
Nov 25, 2020 | 35.88 | 35.90 | 34.82 | 35.41 | 1,769,501 | -0.70(-1.94%) |
Nov 24, 2020 | 34.34 | 36.12 | 34.23 | 36.12 | 2,542,364 | +2.22(+6.54%) |
Nov 23, 2020 | 33.53 | 34.10 | 33.21 | 33.90 | 1,652,981 | +0.94(+2.87%) |
Nov 20, 2020 | 33.29 | 33.65 | 32.89 | 32.96 | 2,083,547 | -0.53(-1.59%) |
Nov 19, 2020 | 33.24 | 33.82 | 33.06 | 33.49 | 1,269,287 | +0.18(+0.55%) |
Nov 18, 2020 | 34.39 | 34.61 | 33.30 | 33.31 | 1,723,952 | -0.88(-2.58%) |
Nov 17, 2020 | 33.81 | 34.65 | 33.64 | 34.19 | 1,952,405 | -0.32(-0.92%) |
Nov 16, 2020 | 32.96 | 34.90 | 32.96 | 34.51 | 3,553,040 | +2.14(+6.61%) |
Nov 13, 2020 | 31.31 | 32.53 | 31.31 | 32.37 | 2,069,534 | +1.41(+4.56%) |
Nov 12, 2020 | 31.24 | 31.52 | 30.51 | 30.95 | 1,250,426 | -0.68(-2.16%) |
Nov 11, 2020 | 31.77 | 31.82 | 31.24 | 31.64 | 1,528,814 | -0.07(-0.21%) |
Nov 10, 2020 | 31.56 | 32.36 | 31.19 | 31.70 | 2,388,905 | +0.52(+1.68%) |
Nov 09, 2020 | 31.90 | 32.67 | 30.99 | 31.18 | 2,092,807 | +1.22(+4.09%) |
Nov 06, 2020 | 30.69 | 30.78 | 29.91 | 29.95 | 1,970,486 | -0.20(-0.65%) |
Nov 05, 2020 | 29.13 | 30.67 | 29.08 | 30.15 | 1,634,192 | +1.39(+4.84%) |
Nov 04, 2020 | 30.09 | 30.09 | 28.61 | 28.76 | 2,655,945 | -1.46(-4.83%) |
Nov 03, 2020 | 30.35 | 30.45 | 29.83 | 30.22 | 1,840,278 | +0.40(+1.35%) |
Nov 02, 2020 | 30.06 | 30.06 | 29.44 | 29.81 | 1,602,333 | +0.38(+1.30%) |
Oct 30, 2020 | 29.36 | 29.73 | 28.99 | 29.43 | 2,195,324 | -0.13(-0.44%) |
Oct 29, 2020 | 28.46 | 29.91 | 28.31 | 29.56 | 2,466,461 | +0.98(+3.43%) |
Oct 28, 2020 | 28.72 | 28.91 | 28.29 | 28.58 | 1,869,336 | -0.78(-2.64%) |
Oct 27, 2020 | 29.37 | 29.62 | 29.13 | 29.36 | 1,385,055 | +0.05(+0.16%) |
Oct 26, 2020 | 30.11 | 30.11 | 29.14 | 29.31 | 1,347,475 | -1.15(-3.78%) |
Oct 23, 2020 | 30.37 | 30.55 | 29.96 | 30.46 | 1,561,991 | +0.41(+1.37%) |
Oct 22, 2020 | 29.50 | 30.22 | 29.31 | 30.05 | 2,624,326 | +0.90(+3.08%) |
Oct 21, 2020 | 30.14 | 30.17 | 29.14 | 29.15 | 3,388,622 | -0.65(-2.20%) |
Oct 20, 2020 | 30.11 | 31.46 | 29.51 | 29.80 | 4,133,396 | -1.16(-3.74%) |
Oct 19, 2020 | 31.50 | 32.12 | 30.93 | 30.96 | 1,671,212 | -0.25(-0.81%) |
Oct 16, 2020 | 31.23 | 31.55 | 30.96 | 31.22 | 1,533,646 | +0.00(+0.00%) |
Oct 15, 2020 | 30.53 | 31.23 | 30.17 | 31.22 | 2,087,896 | +0.12(+0.39%) |
Oct 14, 2020 | 30.58 | 31.25 | 30.56 | 31.09 | 2,597,639 | +0.51(+1.68%) |
Oct 13, 2020 | 30.84 | 30.97 | 30.49 | 30.58 | 2,050,134 | -0.47(-1.51%) |
Oct 12, 2020 | 30.46 | 31.20 | 30.37 | 31.05 | 2,139,124 | +0.59(+1.93%) |
Oct 09, 2020 | 30.98 | 31.10 | 29.96 | 30.46 | 2,326,568 | -0.24(-0.79%) |
Oct 08, 2020 | 30.10 | 30.80 | 29.82 | 30.70 | 2,502,754 | +0.84(+2.82%) |
Oct 07, 2020 | 29.37 | 30.06 | 29.26 | 29.86 | 1,586,773 | +1.00(+3.47%) |
Oct 06, 2020 | 29.44 | 29.63 | 28.64 | 28.86 | 2,164,927 | -0.11(-0.39%) |
Oct 05, 2020 | 28.05 | 29.14 | 27.77 | 28.97 | 1,785,369 | +1.21(+4.34%) |
Oct 02, 2020 | 26.57 | 28.05 | 26.47 | 27.77 | 1,898,285 | +0.57(+2.10%) |
Oct 01, 2020 | 26.81 | 27.40 | 26.81 | 27.20 | 1,458,517 | +0.43(+1.61%) |
Sep 30, 2020 | 26.99 | 27.24 | 26.51 | 26.77 | 1,995,275 | -0.03(-0.10%) |
Sep 29, 2020 | 27.34 | 27.76 | 26.67 | 26.79 | 1,663,946 | -1.00(-3.60%) |
Sep 28, 2020 | 27.43 | 28.17 | 27.23 | 27.79 | 2,531,897 | +1.04(+3.88%) |
Sep 25, 2020 | 26.43 | 26.89 | 26.32 | 26.76 | 1,628,626 | -0.01(-0.03%) |
Sep 24, 2020 | 26.77 | 27.32 | 26.34 | 26.77 | 1,680,248 | -0.12(-0.45%) |
Sep 23, 2020 | 27.18 | 27.92 | 26.86 | 26.89 | 1,202,987 | -0.36(-1.33%) |
Sep 22, 2020 | 27.43 | 27.61 | 27.03 | 27.25 | 1,735,609 | +0.04(+0.14%) |
Sep 21, 2020 | 28.90 | 29.05 | 26.66 | 27.21 | 2,132,717 | -2.48(-8.37%) |
Sep 18, 2020 | 29.19 | 30.18 | 28.89 | 29.70 | 6,988,782 | +0.71(+2.46%) |
Sep 17, 2020 | 27.91 | 29.23 | 27.68 | 28.98 | 2,010,509 | +0.74(+2.63%) |
Sep 16, 2020 | 28.40 | 28.55 | 27.81 | 28.24 | 2,144,659 | +0.08(+0.30%) |
Sep 15, 2020 | 28.09 | 28.42 | 27.89 | 28.16 | 1,734,882 | +0.26(+0.93%) |
Sep 14, 2020 | 27.35 | 28.02 | 27.20 | 27.90 | 1,640,115 | +0.70(+2.59%) |
Sep 11, 2020 | 27.08 | 27.67 | 26.90 | 27.19 | 1,500,053 | +0.25(+0.93%) |
Sep 10, 2020 | 27.45 | 27.45 | 26.72 | 26.94 | 1,572,752 | -0.26(-0.95%) |
Sep 09, 2020 | 27.49 | 27.60 | 26.60 | 27.20 | 2,531,393 | -0.04(-0.14%) |
Sep 08, 2020 | 27.86 | 28.03 | 26.99 | 27.24 | 2,009,295 | -1.19(-4.17%) |
Sep 04, 2020 | 28.58 | 28.78 | 28.04 | 28.42 | 1,233,523 | +0.32(+1.15%) |
Sep 03, 2020 | 28.55 | 28.88 | 27.91 | 28.10 | 1,434,592 | -0.43(-1.50%) |
Sep 02, 2020 | 27.91 | 28.62 | 27.70 | 28.53 | 2,873,559 | +0.62(+2.23%) |
Sep 01, 2020 | 27.33 | 27.94 | 27.04 | 27.91 | 1,939,330 | +0.54(+1.96%) |
Aug 31, 2020 | 28.07 | 28.30 | 27.33 | 27.37 | 1,866,356 | -0.63(-2.25%) |
Aug 28, 2020 | 27.86 | 28.18 | 27.72 | 28.00 | 1,450,113 | +0.38(+1.38%) |
Aug 27, 2020 | 27.77 | 28.04 | 27.34 | 27.62 | 1,080,531 | +0.06(+0.20%) |
Aug 26, 2020 | 27.72 | 27.91 | 27.29 | 27.56 | 994,718 | -0.10(-0.37%) |
Aug 25, 2020 | 27.94 | 28.05 | 27.35 | 27.66 | 1,021,178 | -0.43(-1.52%) |
Aug 24, 2020 | 27.70 | 28.11 | 27.62 | 28.09 | 1,010,773 | +0.66(+2.40%) |
Aug 21, 2020 | 27.66 | 27.81 | 27.28 | 27.43 | 1,140,222 | -0.55(-1.95%) |
Aug 20, 2020 | 27.61 | 28.11 | 27.39 | 27.98 | 1,509,730 | +0.01(+0.03%) |
Aug 19, 2020 | 28.25 | 28.52 | 27.89 | 27.97 | 1,181,681 | -0.20(-0.72%) |
Aug 18, 2020 | 29.06 | 29.07 | 28.05 | 28.17 | 1,494,175 | -0.45(-1.59%) |
Aug 17, 2020 | 28.74 | 29.18 | 28.59 | 28.63 | 1,397,055 | -0.06(-0.23%) |
Aug 14, 2020 | 28.17 | 28.84 | 28.12 | 28.69 | 1,535,109 | +0.36(+1.28%) |
Aug 13, 2020 | 28.08 | 28.49 | 27.94 | 28.33 | 1,451,669 | -0.11(-0.39%) |
Aug 12, 2020 | 28.54 | 28.64 | 28.11 | 28.44 | 1,599,006 | +0.34(+1.22%) |
Aug 11, 2020 | 28.78 | 28.82 | 28.02 | 28.10 | 2,287,218 | +0.11(+0.40%) |
Aug 10, 2020 | 26.73 | 28.02 | 26.57 | 27.99 | 2,081,229 | +1.58(+5.97%) |
Aug 07, 2020 | 25.62 | 26.44 | 25.42 | 26.41 | 1,422,823 | +0.46(+1.79%) |
Aug 06, 2020 | 26.04 | 26.17 | 25.86 | 25.95 | 733,073 | -0.16(-0.60%) |
Aug 05, 2020 | 26.24 | 26.72 | 26.01 | 26.11 | 1,253,629 | +0.23(+0.90%) |
Aug 04, 2020 | 26.11 | 26.16 | 25.74 | 25.88 | 1,568,328 | -0.21(-0.82%) |
Aug 03, 2020 | 25.54 | 26.22 | 25.41 | 26.09 | 1,437,060 | +0.68(+2.66%) |
Jul 31, 2020 | 25.39 | 25.43 | 24.86 | 25.41 | 1,473,735 | -0.15(-0.58%) |
Jul 30, 2020 | 25.47 | 25.73 | 25.11 | 25.56 | 1,440,739 | -0.39(-1.50%) |
Jul 29, 2020 | 25.58 | 26.02 | 25.37 | 25.95 | 1,112,548 | +0.61(+2.41%) |
Jul 28, 2020 | 26.22 | 26.22 | 25.31 | 25.34 | 1,083,291 | -0.96(-3.67%) |
Jul 27, 2020 | 25.75 | 26.33 | 25.38 | 26.30 | 1,761,990 | +0.50(+1.94%) |
Jul 24, 2020 | 25.62 | 25.92 | 25.30 | 25.80 | 1,580,411 | +0.25(+0.98%) |
Jul 23, 2020 | 25.83 | 26.28 | 25.34 | 25.55 | 2,436,587 | -0.15(-0.58%) |
Jul 22, 2020 | 25.00 | 25.88 | 24.87 | 25.70 | 2,514,508 | +0.61(+2.44%) |
Jul 21, 2020 | 24.76 | 25.33 | 24.45 | 25.09 | 2,685,308 | +0.54(+2.19%) |
Jul 20, 2020 | 24.52 | 24.79 | 24.22 | 24.55 | 2,134,643 | -0.31(-1.23%) |
Jul 17, 2020 | 25.14 | 25.42 | 24.75 | 24.86 | 1,092,546 | -0.20(-0.81%) |
Jul 16, 2020 | 24.86 | 25.30 | 24.65 | 25.06 | 2,312,093 | +0.02(+0.09%) |
Jul 15, 2020 | 24.96 | 25.26 | 24.28 | 25.04 | 1,887,068 | +0.50(+2.02%) |
Jul 14, 2020 | 23.70 | 24.62 | 23.46 | 24.54 | 2,623,680 | +0.84(+3.56%) |
Jul 13, 2020 | 24.25 | 24.42 | 23.60 | 23.70 | 1,748,026 | -0.22(-0.93%) |
Jul 10, 2020 | 22.81 | 23.94 | 22.70 | 23.92 | 2,153,705 | +1.20(+5.26%) |
Jul 09, 2020 | 23.03 | 23.17 | 22.25 | 22.72 | 1,451,475 | -0.36(-1.57%) |
Jul 08, 2020 | 23.77 | 23.82 | 22.86 | 23.08 | 1,913,641 | -0.64(-2.70%) |
Jul 07, 2020 | 23.73 | 24.04 | 23.57 | 23.72 | 1,707,968 | -0.33(-1.39%) |
Jul 06, 2020 | 24.74 | 24.79 | 23.59 | 24.06 | 2,052,398 | -0.02(-0.08%) |
Jul 02, 2020 | 24.16 | 24.70 | 23.92 | 24.08 | 1,299,320 | +0.42(+1.76%) |
Jul 01, 2020 | 24.26 | 24.30 | 23.36 | 23.66 | 1,499,241 | -0.53(-2.18%) |
Jun 30, 2020 | 23.83 | 24.44 | 23.68 | 24.19 | 1,703,787 | +0.32(+1.36%) |
Jun 29, 2020 | 23.67 | 24.12 | 23.62 | 23.86 | 1,819,850 | +0.53(+2.26%) |
Jun 26, 2020 | 24.21 | 24.29 | 23.27 | 23.34 | 3,368,801 | -1.18(-4.79%) |
Jun 25, 2020 | 23.57 | 24.52 | 23.27 | 24.51 | 2,398,446 | +0.76(+3.21%) |
Jun 24, 2020 | 24.74 | 24.74 | 23.68 | 23.75 | 1,989,755 | -1.26(-5.03%) |
Jun 23, 2020 | 25.62 | 25.66 | 25.00 | 25.01 | 2,060,667 | +0.02(+0.07%) |
Jun 22, 2020 | 24.94 | 25.28 | 24.72 | 24.99 | 2,170,630 | +0.05(+0.18%) |
Jun 19, 2020 | 25.14 | 25.41 | 24.31 | 24.94 | 4,652,268 | +0.37(+1.49%) |
Jun 18, 2020 | 25.03 | 25.26 | 24.48 | 24.57 | 2,071,301 | -0.56(-2.23%) |
Jun 17, 2020 | 25.59 | 25.79 | 25.05 | 25.13 | 1,403,785 | -0.69(-2.67%) |
Jun 16, 2020 | 25.80 | 26.40 | 25.32 | 25.82 | 2,016,340 | +1.29(+5.24%) |
Jun 15, 2020 | 23.35 | 24.94 | 23.24 | 24.54 | 1,687,407 | +0.28(+1.17%) |
Jun 12, 2020 | 24.56 | 24.85 | 23.65 | 24.25 | 1,984,678 | +0.76(+3.24%) |
Jun 11, 2020 | 24.90 | 25.70 | 23.40 | 23.49 | 2,166,289 | -2.96(-11.21%) |
Jun 10, 2020 | 27.05 | 27.19 | 26.08 | 26.46 | 2,369,379 | -0.50(-1.84%) |
Jun 09, 2020 | 26.52 | 27.12 | 26.20 | 26.95 | 2,417,168 | -0.20(-0.74%) |
Jun 08, 2020 | 26.92 | 27.36 | 26.81 | 27.15 | 1,936,341 | +0.40(+1.51%) |
Jun 05, 2020 | 27.08 | 27.52 | 26.54 | 26.75 | 2,263,769 | +0.90(+3.48%) |
Jun 04, 2020 | 25.33 | 25.86 | 25.09 | 25.85 | 2,923,045 | +0.25(+0.97%) |
Jun 03, 2020 | 25.46 | 25.91 | 25.24 | 25.60 | 3,886,447 | +0.63(+2.54%) |
Jun 02, 2020 | 25.02 | 25.27 | 24.85 | 24.97 | 1,368,369 | +0.31(+1.27%) |
Jun 01, 2020 | 24.42 | 24.91 | 24.18 | 24.66 | 1,456,263 | +0.28(+1.13%) |
May 29, 2020 | 24.43 | 24.60 | 23.57 | 24.38 | 5,368,840 | -0.37(-1.48%) |
May 28, 2020 | 25.16 | 25.46 | 24.59 | 24.75 | 2,724,706 | -0.38(-1.50%) |
May 27, 2020 | 24.23 | 25.33 | 24.18 | 25.13 | 2,525,289 | +1.47(+6.21%) |
May 26, 2020 | 23.41 | 23.96 | 23.30 | 23.66 | 2,424,283 | +1.23(+5.49%) |
May 22, 2020 | 22.90 | 22.90 | 21.93 | 22.43 | 1,793,280 | -0.30(-1.33%) |
May 21, 2020 | 22.58 | 23.05 | 22.55 | 22.73 | 1,973,692 | +0.13(+0.57%) |
May 20, 2020 | 22.33 | 23.18 | 22.33 | 22.60 | 2,204,902 | +0.39(+1.78%) |
May 19, 2020 | 22.35 | 22.98 | 22.05 | 22.21 | 1,624,102 | -0.16(-0.70%) |
May 18, 2020 | 21.72 | 22.66 | 21.66 | 22.36 | 2,498,308 | +1.69(+8.17%) |
May 15, 2020 | 20.34 | 20.80 | 20.02 | 20.67 | 1,725,741 | +0.25(+1.21%) |
May 14, 2020 | 19.74 | 20.45 | 19.25 | 20.43 | 2,106,580 | +0.09(+0.45%) |
May 13, 2020 | 20.88 | 21.24 | 19.83 | 20.33 | 2,342,082 | -1.00(-4.69%) |
May 12, 2020 | 22.36 | 22.64 | 21.32 | 21.33 | 1,867,561 | -0.97(-4.36%) |
May 11, 2020 | 22.52 | 22.70 | 22.22 | 22.31 | 1,815,944 | -0.98(-4.22%) |
May 08, 2020 | 22.66 | 23.38 | 22.55 | 23.29 | 1,445,234 | +1.14(+5.14%) |
May 07, 2020 | 22.33 | 22.76 | 22.02 | 22.15 | 1,809,288 | +0.23(+1.05%) |
May 06, 2020 | 21.67 | 22.35 | 21.58 | 21.92 | 2,269,097 | -0.25(-1.12%) |
May 05, 2020 | 22.70 | 23.17 | 22.14 | 22.17 | 1,487,456 | -0.16(-0.70%) |
May 04, 2020 | 21.98 | 22.73 | 21.94 | 22.33 | 2,456,607 | -0.08(-0.37%) |