Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 27.15 | 27.62 | 26.77 | 27.04 | 1,667,300 | -0.70(-2.52%) |
Apr 29, 2021 | 28.41 | 28.68 | 27.31 | 27.74 | 1,778,552 | +0.42(+1.54%) |
Apr 28, 2021 | 27.07 | 27.41 | 26.90 | 27.32 | 687,422 | +0.14(+0.52%) |
Apr 27, 2021 | 27.58 | 27.63 | 27.01 | 27.18 | 857,318 | -0.27(-0.98%) |
Apr 26, 2021 | 26.75 | 27.51 | 26.51 | 27.45 | 1,527,429 | +0.79(+2.96%) |
Apr 23, 2021 | 26.80 | 26.89 | 26.44 | 26.66 | 1,367,100 | +0.04(+0.15%) |
Apr 22, 2021 | 26.90 | 27.30 | 26.44 | 26.62 | 1,069,433 | -0.22(-0.82%) |
Apr 21, 2021 | 26.20 | 26.85 | 26.06 | 26.84 | 827,600 | +0.37(+1.40%) |
Apr 20, 2021 | 26.88 | 26.95 | 26.23 | 26.47 | 1,170,063 | -0.54(-2.00%) |
Apr 19, 2021 | 27.24 | 27.42 | 26.89 | 27.01 | 1,415,391 | -0.33(-1.21%) |
Apr 16, 2021 | 28.41 | 28.41 | 27.29 | 27.34 | 2,191,500 | -1.14(-4.00%) |
Apr 15, 2021 | 28.10 | 28.87 | 27.85 | 28.48 | 1,778,347 | +0.64(+2.30%) |
Apr 14, 2021 | 27.40 | 28.14 | 27.28 | 27.84 | 1,685,034 | +0.57(+2.09%) |
Apr 13, 2021 | 27.08 | 27.45 | 26.88 | 27.27 | 1,413,970 | +0.12(+0.44%) |
Apr 12, 2021 | 27.14 | 27.69 | 26.97 | 27.15 | 1,906,924 | -0.24(-0.88%) |
Apr 09, 2021 | 27.62 | 27.90 | 26.73 | 27.39 | 1,821,000 | -0.57(-2.04%) |
Apr 08, 2021 | 27.74 | 28.12 | 27.55 | 27.96 | 1,992,108 | +0.70(+2.57%) |
Apr 07, 2021 | 28.07 | 28.18 | 27.19 | 27.26 | 1,460,887 | -0.80(-2.85%) |
Apr 06, 2021 | 27.29 | 28.28 | 27.21 | 28.06 | 2,801,011 | +0.36(+1.30%) |
Apr 05, 2021 | 27.26 | 27.88 | 26.86 | 27.70 | 1,694,724 | +0.48(+1.76%) |
Apr 01, 2021 | 27.14 | 27.50 | 26.85 | 27.22 | 1,536,400 | +0.66(+2.48%) |
Mar 31, 2021 | 26.22 | 26.78 | 26.20 | 26.56 | 1,379,209 | +0.70(+2.71%) |
Mar 30, 2021 | 25.84 | 26.02 | 25.15 | 25.86 | 1,493,566 | -0.15(-0.58%) |
Mar 29, 2021 | 26.83 | 26.86 | 25.87 | 26.01 | 1,525,953 | -0.94(-3.49%) |
Mar 26, 2021 | 26.78 | 27.41 | 26.20 | 26.95 | 1,308,800 | +0.15(+0.56%) |
Mar 25, 2021 | 26.74 | 26.94 | 25.66 | 26.80 | 2,682,455 | -0.39(-1.45%) |
Mar 24, 2021 | 27.46 | 27.74 | 26.86 | 27.20 | 3,542,820 | -0.16(-0.57%) |
Mar 23, 2021 | 26.64 | 27.55 | 26.49 | 27.35 | 3,514,023 | +0.92(+3.48%) |
Mar 22, 2021 | 25.93 | 26.69 | 25.91 | 26.43 | 2,022,900 | +0.21(+0.80%) |
Mar 19, 2021 | 25.65 | 26.39 | 25.55 | 26.22 | 2,355,500 | +0.57(+2.22%) |
Mar 18, 2021 | 26.56 | 26.57 | 25.58 | 25.65 | 3,589,833 | -1.67(-6.11%) |
Mar 17, 2021 | 26.50 | 27.54 | 26.08 | 27.32 | 2,210,191 | +0.05(+0.18%) |
Mar 16, 2021 | 27.96 | 28.25 | 26.98 | 27.27 | 1,958,199 | -0.61(-2.19%) |
Mar 15, 2021 | 27.41 | 27.88 | 27.00 | 27.88 | 2,144,411 | +0.52(+1.90%) |
Mar 12, 2021 | 27.09 | 27.62 | 26.78 | 27.36 | 2,190,300 | -0.34(-1.23%) |
Mar 11, 2021 | 27.65 | 28.10 | 27.34 | 27.70 | 1,725,008 | +0.69(+2.55%) |
Mar 10, 2021 | 27.57 | 27.97 | 26.62 | 27.01 | 1,842,662 | -0.11(-0.41%) |
Mar 09, 2021 | 26.70 | 27.54 | 26.54 | 27.12 | 3,541,168 | +1.40(+5.44%) |
Mar 08, 2021 | 26.95 | 27.54 | 25.68 | 25.72 | 2,113,836 | -1.55(-5.68%) |
Mar 05, 2021 | 26.81 | 27.34 | 25.26 | 27.27 | 2,855,100 | +0.65(+2.44%) |
Mar 04, 2021 | 28.31 | 29.10 | 26.49 | 26.62 | 3,200,294 | -1.91(-6.69%) |
Mar 03, 2021 | 29.76 | 30.05 | 28.53 | 28.53 | 1,463,811 | -1.41(-4.71%) |
Mar 02, 2021 | 30.51 | 30.89 | 29.60 | 29.94 | 1,335,226 | -0.77(-2.51%) |
Mar 01, 2021 | 30.75 | 31.06 | 30.21 | 30.71 | 2,226,481 | +0.43(+1.40%) |
Feb 26, 2021 | 30.05 | 30.85 | 29.14 | 30.29 | 2,474,100 | +0.50(+1.66%) |
Feb 25, 2021 | 34.10 | 34.15 | 29.52 | 29.79 | 4,110,152 | -3.03(-9.23%) |
Feb 24, 2021 | 31.66 | 32.88 | 30.77 | 32.82 | 2,331,621 | +0.85(+2.66%) |
Feb 23, 2021 | 32.08 | 32.46 | 30.34 | 31.97 | 1,746,375 | -1.19(-3.59%) |
Feb 22, 2021 | 33.27 | 34.01 | 32.90 | 33.16 | 1,319,358 | -0.53(-1.57%) |
Feb 19, 2021 | 33.84 | 34.21 | 33.20 | 33.69 | 2,003,300 | +0.36(+1.08%) |
Feb 18, 2021 | 33.40 | 33.65 | 32.21 | 33.33 | 1,904,613 | -0.49(-1.45%) |
Feb 17, 2021 | 34.13 | 34.25 | 32.84 | 33.82 | 1,411,032 | -0.80(-2.31%) |
Feb 16, 2021 | 34.81 | 34.81 | 33.83 | 34.62 | 1,118,071 | +0.20(+0.58%) |
Feb 12, 2021 | 34.87 | 34.87 | 33.51 | 34.42 | 2,095,500 | -0.65(-1.85%) |
Feb 11, 2021 | 35.11 | 35.58 | 34.53 | 35.07 | 1,282,153 | +0.56(+1.62%) |
Feb 10, 2021 | 35.05 | 35.39 | 34.05 | 34.51 | 814,132 | -0.30(-0.86%) |
Feb 09, 2021 | 34.13 | 35.14 | 34.13 | 34.81 | 1,141,542 | +0.18(+0.52%) |
Feb 08, 2021 | 34.00 | 35.23 | 33.85 | 34.63 | 1,334,572 | +1.05(+3.13%) |
Feb 05, 2021 | 33.34 | 33.58 | 33.11 | 33.58 | 824,600 | +0.44(+1.33%) |
Feb 04, 2021 | 33.47 | 33.67 | 33.00 | 33.14 | 697,498 | -0.07(-0.21%) |
Feb 03, 2021 | 32.54 | 33.37 | 32.39 | 33.21 | 822,986 | +0.65(+2.00%) |
Feb 02, 2021 | 31.86 | 32.72 | 31.76 | 32.56 | 978,590 | +1.19(+3.79%) |
Feb 01, 2021 | 30.78 | 31.88 | 30.52 | 31.37 | 1,314,334 | +0.85(+2.79%) |
Jan 29, 2021 | 31.09 | 31.47 | 30.10 | 30.52 | 1,470,200 | -0.66(-2.12%) |
Jan 28, 2021 | 31.03 | 31.73 | 30.81 | 31.18 | 1,230,014 | +0.41(+1.33%) |
Jan 27, 2021 | 31.86 | 32.22 | 30.72 | 30.77 | 1,740,493 | -1.70(-5.24%) |
Jan 26, 2021 | 33.60 | 33.60 | 32.23 | 32.47 | 1,251,510 | -0.86(-2.58%) |
Jan 25, 2021 | 33.93 | 34.22 | 32.60 | 33.33 | 1,309,113 | -0.19(-0.57%) |
Jan 22, 2021 | 33.45 | 33.60 | 33.00 | 33.52 | 945,300 | +0.20(+0.60%) |
Jan 21, 2021 | 33.26 | 33.81 | 32.80 | 33.32 | 1,261,188 | +0.08(+0.24%) |
Jan 20, 2021 | 31.62 | 33.46 | 31.33 | 33.24 | 2,082,114 | +2.13(+6.85%) |
Jan 19, 2021 | 31.08 | 31.48 | 30.65 | 31.11 | 1,275,070 | +0.33(+1.07%) |
Jan 15, 2021 | 31.77 | 31.94 | 30.72 | 30.78 | 1,226,500 | -0.63(-2.01%) |
Jan 14, 2021 | 31.13 | 32.16 | 31.13 | 31.41 | 1,189,600 | +0.45(+1.45%) |
Jan 13, 2021 | 31.25 | 31.69 | 30.64 | 30.96 | 1,421,623 | -0.15(-0.48%) |
Jan 12, 2021 | 30.74 | 31.48 | 30.74 | 31.11 | 1,394,908 | +0.39(+1.27%) |
Jan 11, 2021 | 30.80 | 31.25 | 30.35 | 30.72 | 1,060,511 | -0.33(-1.06%) |
Jan 08, 2021 | 31.13 | 31.76 | 30.57 | 31.05 | 1,347,400 | +0.12(+0.39%) |
Jan 07, 2021 | 30.05 | 31.01 | 30.05 | 30.93 | 1,620,164 | +0.89(+2.96%) |
Jan 06, 2021 | 30.84 | 31.19 | 29.85 | 30.04 | 3,252,409 | -1.06(-3.41%) |
Jan 05, 2021 | 31.43 | 32.08 | 31.00 | 31.10 | 2,031,239 | -0.11(-0.35%) |
Jan 04, 2021 | 32.25 | 32.25 | 31.02 | 31.21 | 1,830,776 | -0.66(-2.07%) |
Dec 31, 2020 | 31.87 | 31.87 | 31.87 | 1,391,199 | -0.43(-1.33%) | |
Dec 30, 2020 | 31.93 | 32.59 | 31.88 | 32.30 | 1,391,199 | +0.45(+1.41%) |
Dec 29, 2020 | 32.66 | 32.80 | 31.63 | 31.85 | 1,955,136 | -0.53(-1.64%) |
Dec 28, 2020 | 33.60 | 33.77 | 32.22 | 32.38 | 3,139,841 | -0.84(-2.53%) |
Dec 24, 2020 | 33.57 | 33.57 | 33.06 | 33.22 | 545,600 | +0.01(+0.03%) |
Dec 23, 2020 | 34.00 | 34.22 | 33.18 | 33.21 | 1,610,595 | -0.65(-1.92%) |
Dec 22, 2020 | 33.43 | 33.98 | 32.91 | 33.86 | 1,836,382 | +1.01(+3.07%) |
Dec 21, 2020 | 32.90 | 33.58 | 32.61 | 32.85 | 2,228,639 | -0.82(-2.44%) |
Dec 18, 2020 | 31.99 | 33.70 | 31.74 | 33.67 | 9,772,900 | +1.63(+5.09%) |
Dec 17, 2020 | 31.09 | 32.18 | 30.62 | 32.04 | 2,629,119 | +1.06(+3.42%) |
Dec 16, 2020 | 31.72 | 32.23 | 30.79 | 30.98 | 2,532,767 | -0.77(-2.43%) |
Dec 15, 2020 | 31.84 | 32.15 | 31.10 | 31.75 | 1,672,574 | +0.33(+1.05%) |
Dec 14, 2020 | 31.15 | 32.18 | 30.83 | 31.42 | 4,223,591 | +0.31(+1.00%) |
Dec 11, 2020 | 30.71 | 31.80 | 30.50 | 31.11 | 2,089,700 | +0.11(+0.35%) |
Dec 10, 2020 | 29.29 | 31.05 | 29.20 | 31.00 | 1,925,280 | +1.27(+4.27%) |
Dec 09, 2020 | 29.80 | 31.38 | 29.13 | 29.73 | 5,019,890 | +0.20(+0.68%) |
Dec 08, 2020 | 28.51 | 29.79 | 28.51 | 29.53 | 1,556,351 | +0.95(+3.32%) |
Dec 07, 2020 | 28.76 | 29.09 | 28.41 | 28.58 | 1,027,158 | -0.30(-1.04%) |
Dec 04, 2020 | 28.40 | 28.94 | 28.40 | 28.88 | 1,541,000 | +0.92(+3.29%) |
Dec 03, 2020 | 28.50 | 28.90 | 27.88 | 27.96 | 1,563,018 | -0.44(-1.55%) |
Dec 02, 2020 | 27.58 | 28.50 | 27.25 | 28.40 | 2,087,716 | +0.60(+2.16%) |
Dec 01, 2020 | 27.37 | 28.29 | 27.30 | 27.80 | 1,850,666 | +0.41(+1.50%) |
Nov 30, 2020 | 28.19 | 28.35 | 27.06 | 27.39 | 2,043,722 | -0.68(-2.42%) |
Nov 27, 2020 | 27.42 | 28.48 | 27.42 | 28.07 | 1,760,100 | +1.00(+3.69%) |
Nov 25, 2020 | 28.20 | 28.28 | 26.82 | 27.07 | 3,265,200 | -1.14(-4.04%) |
Nov 24, 2020 | 30.56 | 30.99 | 27.91 | 28.21 | 5,780,484 | -0.26(-0.91%) |
Nov 23, 2020 | 28.64 | 28.87 | 28.02 | 28.47 | 4,475,076 | +0.00(+0.00%) |
Nov 20, 2020 | 27.82 | 28.77 | 27.47 | 28.47 | 3,046,100 | +0.88(+3.19%) |
Nov 19, 2020 | 27.44 | 27.95 | 27.16 | 27.59 | 1,560,847 | +0.73(+2.72%) |
Nov 18, 2020 | 26.76 | 27.43 | 26.40 | 26.86 | 1,713,896 | -0.12(-0.44%) |
Nov 17, 2020 | 26.41 | 27.08 | 26.12 | 26.98 | 1,224,793 | +0.27(+1.01%) |
Nov 16, 2020 | 26.60 | 27.01 | 26.41 | 26.71 | 1,093,524 | +0.34(+1.29%) |
Nov 13, 2020 | 25.92 | 26.40 | 25.71 | 26.37 | 1,662,800 | +0.75(+2.93%) |
Nov 12, 2020 | 25.73 | 26.08 | 25.49 | 25.62 | 1,444,608 | -0.04(-0.16%) |
Nov 11, 2020 | 25.04 | 26.09 | 24.88 | 25.66 | 1,509,240 | +0.82(+3.30%) |
Nov 10, 2020 | 25.86 | 26.06 | 24.75 | 24.84 | 1,693,326 | -1.25(-4.79%) |
Nov 09, 2020 | 26.77 | 27.27 | 26.08 | 26.09 | 2,133,918 | +0.19(+0.73%) |
Nov 06, 2020 | 25.35 | 26.02 | 24.92 | 25.90 | 1,643,300 | +0.52(+2.05%) |
Nov 05, 2020 | 25.57 | 25.90 | 25.20 | 25.38 | 1,404,967 | +0.27(+1.08%) |
Nov 04, 2020 | 25.27 | 25.73 | 24.92 | 25.11 | 1,473,374 | +0.38(+1.54%) |
Nov 03, 2020 | 23.60 | 24.94 | 23.48 | 24.73 | 1,501,774 | +1.37(+5.86%) |
Nov 02, 2020 | 24.65 | 24.65 | 23.07 | 23.36 | 1,682,040 | -0.98(-4.03%) |
Oct 30, 2020 | 25.10 | 25.31 | 24.03 | 24.34 | 2,197,100 | -1.02(-4.02%) |
Oct 29, 2020 | 24.85 | 25.49 | 24.66 | 25.36 | 1,515,446 | +0.80(+3.26%) |
Oct 28, 2020 | 24.00 | 24.78 | 23.75 | 24.56 | 2,060,508 | +0.02(+0.08%) |
Oct 27, 2020 | 24.22 | 24.88 | 24.22 | 24.54 | 1,146,350 | +0.28(+1.15%) |
Oct 26, 2020 | 24.94 | 25.33 | 24.02 | 24.26 | 1,803,125 | -1.06(-4.19%) |
Oct 23, 2020 | 25.36 | 25.65 | 24.60 | 25.32 | 1,959,300 | +0.27(+1.08%) |
Oct 22, 2020 | 24.61 | 25.24 | 24.27 | 25.05 | 2,165,712 | +0.65(+2.66%) |
Oct 21, 2020 | 23.71 | 24.60 | 23.71 | 24.40 | 2,026,943 | +0.50(+2.09%) |
Oct 20, 2020 | 24.50 | 24.73 | 23.83 | 23.90 | 1,717,919 | -0.39(-1.61%) |
Oct 19, 2020 | 24.48 | 24.96 | 24.22 | 24.29 | 1,779,288 | -0.18(-0.74%) |
Oct 16, 2020 | 24.47 | 24.77 | 24.41 | 24.47 | 1,678,400 | +0.08(+0.33%) |
Oct 15, 2020 | 23.62 | 24.52 | 23.61 | 24.39 | 1,654,063 | -0.12(-0.49%) |
Oct 14, 2020 | 23.99 | 24.65 | 23.73 | 24.51 | 2,465,906 | +0.72(+3.03%) |
Oct 13, 2020 | 23.29 | 24.01 | 23.29 | 23.79 | 2,054,660 | +0.38(+1.62%) |
Oct 12, 2020 | 23.14 | 23.63 | 22.77 | 23.41 | 2,205,868 | +0.29(+1.25%) |
Oct 09, 2020 | 23.00 | 23.40 | 22.89 | 23.12 | 1,757,400 | +0.31(+1.36%) |
Oct 08, 2020 | 21.65 | 23.11 | 21.61 | 22.81 | 3,179,760 | +1.44(+6.74%) |
Oct 07, 2020 | 21.68 | 21.95 | 21.35 | 21.37 | 1,534,370 | -0.09(-0.42%) |
Oct 06, 2020 | 22.01 | 22.52 | 21.39 | 21.46 | 2,229,912 | -0.57(-2.59%) |
Oct 05, 2020 | 22.38 | 22.40 | 21.86 | 22.03 | 1,645,424 | -0.22(-0.99%) |
Oct 02, 2020 | 22.18 | 23.28 | 22.11 | 22.25 | 1,791,400 | -0.74(-3.22%) |
Oct 01, 2020 | 22.54 | 23.13 | 22.44 | 22.99 | 2,880,711 | +0.81(+3.65%) |
Sep 30, 2020 | 22.10 | 22.58 | 21.96 | 22.18 | 2,393,948 | +0.05(+0.23%) |
Sep 29, 2020 | 22.09 | 22.36 | 21.80 | 22.13 | 1,329,563 | +0.12(+0.55%) |
Sep 28, 2020 | 22.16 | 22.19 | 21.81 | 22.01 | 1,394,103 | +0.23(+1.06%) |
Sep 25, 2020 | 21.37 | 21.85 | 21.26 | 21.78 | 1,499,200 | +0.52(+2.45%) |
Sep 24, 2020 | 21.22 | 21.73 | 20.85 | 21.26 | 1,750,465 | -0.13(-0.61%) |
Sep 23, 2020 | 22.62 | 22.73 | 21.34 | 21.39 | 2,020,220 | -1.30(-5.73%) |
Sep 22, 2020 | 22.37 | 22.73 | 21.85 | 22.69 | 2,874,601 | +1.05(+4.85%) |
Sep 21, 2020 | 21.18 | 21.84 | 20.95 | 21.64 | 2,849,458 | -0.41(-1.86%) |
Sep 18, 2020 | 22.50 | 22.66 | 21.52 | 22.05 | 6,198,500 | -0.54(-2.39%) |
Sep 17, 2020 | 23.16 | 23.36 | 22.41 | 22.59 | 3,173,834 | -1.23(-5.16%) |
Sep 16, 2020 | 24.13 | 24.64 | 23.75 | 23.82 | 2,477,563 | -0.43(-1.77%) |
Sep 15, 2020 | 24.70 | 24.94 | 24.08 | 24.25 | 1,752,880 | -0.39(-1.58%) |
Sep 14, 2020 | 24.16 | 24.93 | 24.10 | 24.64 | 2,249,315 | +0.71(+2.95%) |
Sep 11, 2020 | 24.94 | 25.02 | 23.49 | 23.93 | 3,377,300 | -0.79(-3.18%) |
Sep 10, 2020 | 25.89 | 26.16 | 24.64 | 24.72 | 3,218,442 | -0.84(-3.29%) |
Sep 09, 2020 | 25.25 | 25.69 | 24.48 | 25.56 | 2,327,034 | +0.51(+2.04%) |
Sep 08, 2020 | 24.05 | 26.07 | 24.01 | 25.05 | 5,547,937 | -0.02(-0.08%) |
Sep 04, 2020 | 25.88 | 25.98 | 24.44 | 25.07 | 3,483,300 | -1.04(-3.98%) |
Sep 03, 2020 | 26.62 | 26.91 | 25.40 | 26.11 | 3,897,788 | -1.35(-4.92%) |
Sep 02, 2020 | 27.83 | 28.44 | 26.95 | 27.46 | 3,629,435 | -0.69(-2.45%) |
Sep 01, 2020 | 28.87 | 28.99 | 27.84 | 28.15 | 4,464,680 | -0.56(-1.95%) |
Aug 31, 2020 | 27.79 | 29.32 | 27.57 | 28.71 | 11,183,542 | +0.68(+2.43%) |
Aug 28, 2020 | 23.79 | 28.53 | 23.09 | 28.03 | 68,093,904 | +6.33(+29.17%) |
Aug 27, 2020 | 21.71 | 21.91 | 21.12 | 21.70 | 2,792,107 | +0.06(+0.28%) |
Aug 26, 2020 | 21.02 | 21.98 | 21.02 | 21.64 | 3,315,703 | +0.75(+3.59%) |
Aug 25, 2020 | 21.17 | 21.52 | 20.82 | 20.89 | 1,872,940 | -0.33(-1.56%) |
Aug 24, 2020 | 20.98 | 21.39 | 20.95 | 21.22 | 1,572,736 | +0.24(+1.14%) |
Aug 21, 2020 | 21.33 | 21.60 | 20.88 | 20.98 | 1,698,400 | -0.50(-2.33%) |
Aug 20, 2020 | 20.72 | 21.53 | 20.53 | 21.48 | 1,898,599 | +0.64(+3.07%) |
Aug 19, 2020 | 21.23 | 21.40 | 20.79 | 20.84 | 1,975,409 | -0.33(-1.56%) |
Aug 18, 2020 | 21.23 | 21.60 | 21.14 | 21.17 | 1,492,575 | +0.01(+0.05%) |
Aug 17, 2020 | 21.20 | 21.44 | 20.99 | 21.16 | 1,342,774 | -0.04(-0.19%) |
Aug 14, 2020 | 21.67 | 21.81 | 20.90 | 21.20 | 2,403,100 | -0.52(-2.39%) |
Aug 13, 2020 | 22.16 | 22.39 | 21.70 | 21.72 | 1,793,039 | -0.60(-2.69%) |
Aug 12, 2020 | 22.71 | 23.16 | 22.25 | 22.32 | 1,488,329 | -0.27(-1.20%) |
Aug 11, 2020 | 22.67 | 23.36 | 22.28 | 22.59 | 1,893,843 | +0.07(+0.31%) |
Aug 10, 2020 | 22.47 | 22.73 | 21.82 | 22.52 | 2,224,388 | +0.30(+1.37%) |
Aug 07, 2020 | 23.01 | 23.21 | 21.76 | 22.21 | 2,287,800 | -1.09(-4.66%) |
Aug 06, 2020 | 23.79 | 23.87 | 23.18 | 23.30 | 1,256,494 | -0.45(-1.89%) |
Aug 05, 2020 | 23.30 | 23.78 | 23.15 | 23.75 | 1,625,648 | +0.46(+1.98%) |
Aug 04, 2020 | 22.84 | 23.44 | 22.51 | 23.29 | 2,656,768 | +0.45(+1.97%) |
Aug 03, 2020 | 22.56 | 22.91 | 22.14 | 22.84 | 1,835,903 | +0.65(+2.93%) |
Jul 31, 2020 | 22.39 | 22.45 | 21.53 | 22.19 | 2,687,000 | +0.01(+0.05%) |
Jul 30, 2020 | 21.71 | 22.25 | 21.14 | 22.18 | 1,570,154 | +0.10(+0.45%) |
Jul 29, 2020 | 21.98 | 22.26 | 21.86 | 22.08 | 1,960,046 | +0.29(+1.33%) |
Jul 28, 2020 | 21.49 | 22.36 | 21.36 | 21.79 | 2,341,665 | +0.14(+0.65%) |
Jul 27, 2020 | 21.32 | 21.75 | 20.95 | 21.65 | 2,005,248 | +0.53(+2.51%) |
Jul 24, 2020 | 22.18 | 22.29 | 21.01 | 21.12 | 3,178,000 | -1.26(-5.63%) |
Jul 23, 2020 | 22.46 | 23.28 | 22.20 | 22.38 | 2,296,478 | +0.00(+0.00%) |
Jul 22, 2020 | 22.37 | 23.32 | 22.33 | 22.38 | 1,677,067 | -0.07(-0.31%) |
Jul 21, 2020 | 22.25 | 23.38 | 22.05 | 22.45 | 3,147,666 | +0.57(+2.61%) |
Jul 20, 2020 | 22.15 | 22.22 | 21.26 | 21.88 | 3,658,580 | -0.18(-0.82%) |
Jul 17, 2020 | 20.36 | 23.19 | 20.06 | 22.06 | 15,464,200 | +1.71(+8.40%) |
Jul 16, 2020 | 20.50 | 20.59 | 20.20 | 20.35 | 1,970,780 | -0.42(-2.02%) |
Jul 15, 2020 | 21.09 | 21.45 | 20.29 | 20.77 | 3,347,999 | -0.05(-0.24%) |
Jul 14, 2020 | 21.05 | 21.12 | 19.83 | 20.82 | 4,123,440 | -0.18(-0.86%) |
Jul 13, 2020 | 23.50 | 23.64 | 20.98 | 21.00 | 3,961,691 | -2.34(-10.03%) |
Jul 10, 2020 | 23.52 | 24.00 | 23.12 | 23.34 | 2,000,800 | -0.28(-1.19%) |
Jul 09, 2020 | 24.10 | 24.16 | 23.02 | 23.62 | 1,515,254 | -0.33(-1.38%) |
Jul 08, 2020 | 23.26 | 23.96 | 23.26 | 23.95 | 1,225,816 | +0.72(+3.10%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.23 | 1,134,622 | -0.39(-1.65%) |
Jul 06, 2020 | 24.33 | 24.55 | 23.53 | 23.62 | 2,079,660 | -0.25(-1.05%) |
Jul 02, 2020 | 24.03 | 24.51 | 23.82 | 23.87 | 2,320,000 | -0.09(-0.38%) |
Jul 01, 2020 | 23.36 | 24.12 | 23.36 | 23.96 | 2,294,526 | +0.26(+1.10%) |
Jun 30, 2020 | 22.84 | 23.80 | 22.70 | 23.70 | 2,446,194 | +0.90(+3.95%) |
Jun 29, 2020 | 22.51 | 22.80 | 21.89 | 22.80 | 1,663,445 | +0.15(+0.66%) |
Jun 26, 2020 | 21.50 | 22.74 | 21.15 | 22.65 | 4,237,400 | +1.01(+4.67%) |
Jun 25, 2020 | 22.53 | 22.66 | 20.57 | 21.64 | 7,097,604 | -1.05(-4.63%) |
Jun 24, 2020 | 23.43 | 23.77 | 22.42 | 22.69 | 2,078,474 | -0.95(-4.02%) |
Jun 23, 2020 | 23.29 | 24.08 | 23.19 | 23.64 | 2,008,402 | +0.52(+2.25%) |
Jun 22, 2020 | 23.17 | 23.32 | 22.79 | 23.12 | 1,728,849 | -0.09(-0.39%) |
Jun 19, 2020 | 23.16 | 23.87 | 22.91 | 23.21 | 3,352,000 | +0.28(+1.22%) |
Jun 18, 2020 | 22.98 | 23.22 | 22.59 | 22.93 | 2,438,304 | -0.20(-0.86%) |
Jun 17, 2020 | 23.35 | 23.84 | 22.99 | 23.13 | 1,776,740 | -0.26(-1.11%) |
Jun 16, 2020 | 24.07 | 24.39 | 23.10 | 23.39 | 2,044,681 | +0.23(+0.99%) |
Jun 15, 2020 | 21.95 | 23.27 | 21.69 | 23.16 | 2,128,638 | +0.64(+2.84%) |
Jun 12, 2020 | 22.26 | 22.63 | 21.50 | 22.52 | 2,627,100 | +1.31(+6.18%) |
Jun 11, 2020 | 22.82 | 23.07 | 21.03 | 21.21 | 3,966,746 | -2.84(-11.81%) |
Jun 10, 2020 | 24.24 | 24.77 | 23.78 | 24.05 | 2,519,734 | -0.04(-0.17%) |
Jun 09, 2020 | 25.10 | 25.10 | 23.64 | 24.09 | 3,191,491 | -1.26(-4.97%) |
Jun 08, 2020 | 24.06 | 25.49 | 23.89 | 25.35 | 4,017,442 | +1.67(+7.05%) |
Jun 05, 2020 | 24.53 | 24.89 | 23.64 | 23.68 | 2,804,200 | -0.60(-2.47%) |
Jun 04, 2020 | 24.02 | 24.65 | 23.85 | 24.28 | 2,371,943 | +0.11(+0.46%) |
Jun 03, 2020 | 24.52 | 24.84 | 23.63 | 24.17 | 3,557,466 | -0.21(-0.86%) |
Jun 02, 2020 | 24.11 | 24.72 | 23.72 | 24.38 | 3,167,742 | +0.36(+1.50%) |
Jun 01, 2020 | 23.80 | 24.20 | 23.44 | 24.02 | 3,548,900 | -0.04(-0.17%) |
May 29, 2020 | 22.95 | 24.17 | 22.73 | 24.06 | 5,627,400 | +1.23(+5.39%) |
May 28, 2020 | 23.15 | 24.38 | 22.65 | 22.83 | 8,501,683 | -2.08(-8.35%) |
May 27, 2020 | 24.60 | 25.03 | 23.20 | 24.91 | 6,237,479 | +0.50(+2.05%) |
May 26, 2020 | 25.48 | 25.60 | 24.02 | 24.41 | 4,655,264 | -0.20(-0.81%) |
May 22, 2020 | 24.00 | 24.70 | 23.46 | 24.61 | 3,723,800 | +0.60(+2.50%) |
May 21, 2020 | 23.83 | 24.36 | 23.16 | 24.01 | 6,266,965 | +0.56(+2.39%) |
May 20, 2020 | 21.61 | 23.50 | 21.40 | 23.45 | 8,633,479 | +2.53(+12.09%) |
May 19, 2020 | 20.85 | 21.54 | 20.37 | 20.92 | 3,071,819 | -0.31(-1.46%) |
May 18, 2020 | 21.21 | 21.68 | 20.90 | 21.23 | 2,127,013 | +0.94(+4.63%) |
May 15, 2020 | 19.43 | 20.41 | 19.23 | 20.29 | 2,354,200 | +0.65(+3.31%) |
May 14, 2020 | 19.72 | 19.91 | 19.09 | 19.64 | 3,273,944 | -0.46(-2.29%) |
May 13, 2020 | 21.22 | 21.56 | 19.35 | 20.10 | 3,148,266 | -1.11(-5.23%) |
May 12, 2020 | 22.12 | 22.44 | 21.16 | 21.21 | 2,895,197 | -0.85(-3.85%) |
May 11, 2020 | 22.00 | 22.65 | 21.89 | 22.06 | 2,907,907 | -0.14(-0.63%) |
May 08, 2020 | 22.00 | 22.33 | 21.42 | 22.20 | 3,164,100 | +0.54(+2.49%) |
May 07, 2020 | 21.00 | 22.43 | 21.00 | 21.66 | 4,941,613 | +0.98(+4.74%) |
May 06, 2020 | 20.23 | 21.27 | 19.53 | 20.68 | 7,609,942 | +2.91(+16.38%) |
May 05, 2020 | 17.97 | 18.49 | 17.46 | 17.77 | 2,763,378 | +0.13(+0.74%) |
May 04, 2020 | 17.94 | 18.28 | 17.29 | 17.64 | 3,301,886 | -0.62(-3.40%) |