Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.71 | 37.83 | 36.90 | 37.35 | 884,795 | -0.47(-1.24%) |
Apr 29, 2021 | 39.06 | 39.11 | 37.62 | 37.83 | 1,377,014 | -0.64(-1.67%) |
Apr 28, 2021 | 38.46 | 38.86 | 38.16 | 38.47 | 803,299 | +0.15(+0.40%) |
Apr 27, 2021 | 38.30 | 38.71 | 38.07 | 38.32 | 3,472,218 | +0.02(+0.05%) |
Apr 26, 2021 | 38.28 | 38.65 | 37.94 | 38.30 | 3,209,099 | +0.33(+0.86%) |
Apr 23, 2021 | 38.02 | 38.13 | 37.43 | 37.97 | 1,013,514 | +0.35(+0.92%) |
Apr 22, 2021 | 37.70 | 38.23 | 37.49 | 37.62 | 3,346,817 | -0.09(-0.23%) |
Apr 21, 2021 | 36.65 | 37.83 | 36.34 | 37.71 | 764,551 | +0.89(+2.43%) |
Apr 20, 2021 | 37.74 | 37.96 | 36.50 | 36.82 | 1,404,375 | -1.14(-3.01%) |
Apr 19, 2021 | 38.05 | 38.24 | 37.67 | 37.96 | 1,157,037 | -0.13(-0.35%) |
Apr 16, 2021 | 38.06 | 38.37 | 37.76 | 38.09 | 1,600,187 | +0.36(+0.94%) |
Apr 15, 2021 | 37.82 | 38.10 | 37.37 | 37.74 | 728,139 | -0.15(-0.41%) |
Apr 14, 2021 | 37.78 | 38.58 | 37.77 | 37.89 | 1,894,376 | +0.16(+0.43%) |
Apr 13, 2021 | 37.69 | 37.89 | 37.16 | 37.73 | 949,217 | -0.19(-0.51%) |
Apr 12, 2021 | 37.43 | 38.10 | 37.43 | 37.92 | 1,377,011 | +0.55(+1.47%) |
Apr 09, 2021 | 37.09 | 37.38 | 36.88 | 37.37 | 1,142,752 | +0.17(+0.47%) |
Apr 08, 2021 | 37.71 | 37.84 | 36.89 | 37.20 | 2,209,208 | -0.56(-1.48%) |
Apr 07, 2021 | 37.33 | 37.76 | 37.26 | 37.76 | 1,042,490 | +0.49(+1.32%) |
Apr 06, 2021 | 37.26 | 37.65 | 37.17 | 37.27 | 1,753,051 | +0.24(+0.65%) |
Apr 05, 2021 | 37.14 | 37.55 | 36.91 | 37.03 | 2,183,563 | +0.27(+0.73%) |
Apr 01, 2021 | 36.40 | 37.03 | 36.06 | 36.76 | 1,273,968 | +0.45(+1.24%) |
Mar 31, 2021 | 36.79 | 37.24 | 36.31 | 36.31 | 1,557,697 | -0.51(-1.38%) |
Mar 30, 2021 | 36.34 | 37.19 | 35.89 | 36.82 | 1,596,781 | +0.54(+1.48%) |
Mar 29, 2021 | 37.04 | 37.48 | 36.03 | 36.28 | 2,091,727 | -1.11(-2.96%) |
Mar 26, 2021 | 38.20 | 38.31 | 36.73 | 37.38 | 1,576,670 | -0.41(-1.09%) |
Mar 25, 2021 | 36.35 | 38.06 | 35.70 | 37.80 | 1,995,417 | +1.21(+3.31%) |
Mar 24, 2021 | 36.46 | 37.93 | 36.44 | 36.59 | 3,632,325 | +0.58(+1.60%) |
Mar 23, 2021 | 37.22 | 37.55 | 35.65 | 36.01 | 2,442,513 | -1.44(-3.85%) |
Mar 22, 2021 | 37.44 | 37.65 | 36.55 | 37.45 | 1,937,965 | -0.13(-0.36%) |
Mar 19, 2021 | 38.54 | 38.74 | 37.36 | 37.59 | 1,860,017 | -1.12(-2.90%) |
Mar 18, 2021 | 38.77 | 40.03 | 38.33 | 38.71 | 2,976,302 | -0.35(-0.89%) |
Mar 17, 2021 | 39.91 | 40.04 | 38.67 | 39.06 | 2,719,028 | -0.91(-2.28%) |
Mar 16, 2021 | 40.35 | 40.49 | 39.61 | 39.97 | 10,403,971 | -0.62(-1.52%) |
Mar 15, 2021 | 40.94 | 41.44 | 39.99 | 40.58 | 1,194,528 | -0.09(-0.21%) |
Mar 12, 2021 | 40.20 | 40.84 | 39.80 | 40.67 | 1,624,952 | +0.66(+1.66%) |
Mar 11, 2021 | 39.81 | 40.50 | 39.37 | 40.01 | 3,194,042 | +0.25(+0.63%) |
Mar 10, 2021 | 40.35 | 40.81 | 39.40 | 39.76 | 1,586,656 | -0.42(-1.05%) |
Mar 09, 2021 | 40.82 | 41.06 | 40.01 | 40.18 | 2,066,865 | -0.37(-0.92%) |
Mar 08, 2021 | 40.23 | 41.17 | 39.56 | 40.55 | 2,584,055 | +0.92(+2.33%) |
Mar 05, 2021 | 39.57 | 40.06 | 37.57 | 39.63 | 4,495,050 | +0.59(+1.50%) |
Mar 04, 2021 | 39.07 | 39.69 | 37.84 | 39.05 | 2,174,670 | +0.00(+0.00%) |
Mar 03, 2021 | 37.34 | 40.16 | 37.34 | 39.05 | 4,568,715 | +1.76(+4.72%) |
Mar 02, 2021 | 37.13 | 37.85 | 36.79 | 37.29 | 978,875 | +0.19(+0.52%) |
Mar 01, 2021 | 36.57 | 37.75 | 36.45 | 37.10 | 1,688,330 | +1.42(+3.99%) |
Feb 26, 2021 | 36.45 | 36.69 | 35.40 | 35.67 | 1,979,370 | -0.74(-2.03%) |
Feb 25, 2021 | 38.01 | 38.11 | 36.22 | 36.41 | 1,069,916 | -1.64(-4.32%) |
Feb 24, 2021 | 37.28 | 38.64 | 37.00 | 38.06 | 2,340,775 | +1.07(+2.88%) |
Feb 23, 2021 | 36.80 | 37.44 | 36.31 | 36.99 | 1,888,938 | +0.35(+0.94%) |
Feb 22, 2021 | 36.11 | 37.70 | 36.11 | 36.64 | 2,509,697 | +0.12(+0.32%) |
Feb 19, 2021 | 35.19 | 37.11 | 35.19 | 36.53 | 2,478,531 | +1.45(+4.14%) |
Feb 18, 2021 | 35.23 | 35.81 | 34.56 | 35.08 | 2,647,641 | -0.53(-1.48%) |
Feb 17, 2021 | 35.30 | 35.78 | 34.97 | 35.61 | 2,583,484 | +0.08(+0.22%) |
Feb 16, 2021 | 34.52 | 35.63 | 34.17 | 35.53 | 3,236,326 | +1.04(+3.01%) |
Feb 12, 2021 | 34.08 | 34.64 | 33.97 | 34.49 | 1,093,128 | +0.30(+0.87%) |
Feb 11, 2021 | 35.04 | 35.24 | 33.88 | 34.19 | 2,267,114 | -1.00(-2.83%) |
Feb 10, 2021 | 34.80 | 35.40 | 34.40 | 35.19 | 1,930,351 | +0.68(+1.97%) |
Feb 09, 2021 | 37.17 | 37.30 | 34.39 | 34.51 | 1,900,537 | -0.94(-2.65%) |
Feb 08, 2021 | 35.25 | 35.65 | 34.87 | 35.45 | 2,345,562 | +0.30(+0.84%) |
Feb 05, 2021 | 36.12 | 36.82 | 35.06 | 35.15 | 2,376,116 | -0.59(-1.66%) |
Feb 04, 2021 | 34.82 | 35.93 | 34.67 | 35.75 | 2,323,747 | +1.28(+3.73%) |
Feb 03, 2021 | 33.89 | 35.05 | 33.71 | 34.46 | 1,380,015 | +0.53(+1.55%) |
Feb 02, 2021 | 33.97 | 34.42 | 33.84 | 33.94 | 616,325 | +0.48(+1.43%) |
Feb 01, 2021 | 33.06 | 33.71 | 32.74 | 33.46 | 1,085,712 | +0.60(+1.84%) |
Jan 29, 2021 | 33.88 | 33.88 | 32.84 | 32.85 | 1,905,589 | -1.29(-3.79%) |
Jan 28, 2021 | 33.38 | 34.77 | 33.24 | 34.15 | 2,036,949 | +1.25(+3.79%) |
Jan 27, 2021 | 33.16 | 34.28 | 32.32 | 32.90 | 4,025,999 | -0.75(-2.22%) |
Jan 26, 2021 | 34.56 | 34.67 | 33.65 | 33.65 | 887,110 | -0.51(-1.49%) |
Jan 25, 2021 | 33.66 | 34.22 | 33.26 | 34.16 | 1,184,515 | +0.18(+0.54%) |
Jan 22, 2021 | 34.18 | 34.34 | 33.63 | 33.97 | 1,572,004 | -0.70(-2.02%) |
Jan 21, 2021 | 34.96 | 35.21 | 34.28 | 34.67 | 1,082,750 | -0.17(-0.49%) |
Jan 20, 2021 | 34.83 | 35.35 | 34.61 | 34.85 | 1,183,215 | +0.17(+0.50%) |
Jan 19, 2021 | 35.25 | 35.75 | 34.57 | 34.67 | 2,192,287 | -0.34(-0.98%) |
Jan 15, 2021 | 35.00 | 35.40 | 34.48 | 35.02 | 1,246,769 | -0.32(-0.89%) |
Jan 14, 2021 | 35.42 | 36.17 | 35.14 | 35.33 | 2,259,720 | -0.05(-0.14%) |
Jan 13, 2021 | 36.43 | 36.51 | 35.02 | 35.38 | 1,916,771 | -0.93(-2.56%) |
Jan 12, 2021 | 36.06 | 36.57 | 35.72 | 36.31 | 3,029,183 | +0.39(+1.09%) |
Jan 11, 2021 | 35.93 | 36.22 | 35.53 | 35.92 | 1,046,172 | -0.49(-1.34%) |
Jan 08, 2021 | 36.62 | 37.31 | 36.06 | 36.41 | 1,550,398 | +0.13(+0.37%) |
Jan 07, 2021 | 37.14 | 37.56 | 36.08 | 36.27 | 2,585,718 | -0.34(-0.92%) |
Jan 06, 2021 | 36.68 | 37.39 | 36.09 | 36.61 | 3,180,457 | +0.30(+0.82%) |
Jan 05, 2021 | 36.02 | 36.72 | 35.95 | 36.31 | 1,966,974 | +0.17(+0.48%) |
Jan 04, 2021 | 36.84 | 37.12 | 35.59 | 36.14 | 2,133,311 | -0.73(-1.98%) |
Dec 31, 2020 | 36.87 | 36.87 | 36.87 | 1,321,691 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.25 | 36.94 | 36.02 | 36.40 | 1,321,691 | +0.14(+0.40%) |
Dec 29, 2020 | 36.27 | 36.39 | 35.86 | 36.25 | 868,544 | +0.34(+0.93%) |
Dec 28, 2020 | 36.60 | 36.63 | 35.77 | 35.92 | 1,451,920 | -0.14(-0.40%) |
Dec 24, 2020 | 36.12 | 36.24 | 35.64 | 36.06 | 726,977 | +0.11(+0.29%) |
Dec 23, 2020 | 35.77 | 36.14 | 35.52 | 35.96 | 1,895,878 | +0.45(+1.27%) |
Dec 22, 2020 | 35.47 | 35.76 | 34.79 | 35.51 | 2,593,848 | -0.08(-0.22%) |
Dec 21, 2020 | 35.10 | 35.77 | 34.45 | 35.58 | 2,015,854 | -0.33(-0.91%) |
Dec 18, 2020 | 36.37 | 36.68 | 35.72 | 35.91 | 2,219,656 | -0.42(-1.16%) |
Dec 17, 2020 | 36.00 | 36.33 | 35.17 | 36.33 | 1,929,142 | +0.53(+1.47%) |
Dec 16, 2020 | 36.37 | 36.56 | 35.55 | 35.80 | 2,825,306 | -0.70(-1.92%) |
Dec 15, 2020 | 37.00 | 37.00 | 35.53 | 36.50 | 1,589,452 | +0.82(+2.31%) |
Dec 14, 2020 | 36.38 | 36.71 | 35.61 | 35.68 | 3,234,323 | -0.34(-0.96%) |
Dec 11, 2020 | 36.28 | 36.64 | 35.93 | 36.02 | 1,105,235 | -0.44(-1.21%) |
Dec 10, 2020 | 36.37 | 36.81 | 35.82 | 36.46 | 1,568,621 | -0.36(-0.99%) |
Dec 09, 2020 | 36.82 | 37.11 | 36.01 | 36.83 | 1,988,836 | +0.39(+1.08%) |
Dec 08, 2020 | 35.94 | 36.99 | 35.94 | 36.44 | 1,364,093 | +0.14(+0.40%) |
Dec 07, 2020 | 36.24 | 36.71 | 36.02 | 36.29 | 1,678,870 | -0.34(-0.92%) |
Dec 04, 2020 | 35.59 | 36.79 | 35.46 | 36.63 | 2,180,724 | +1.46(+4.14%) |
Dec 03, 2020 | 35.22 | 35.96 | 34.46 | 35.17 | 2,125,495 | +0.23(+0.66%) |
Dec 02, 2020 | 34.66 | 34.97 | 33.54 | 34.94 | 1,660,101 | -0.20(-0.57%) |
Dec 01, 2020 | 34.22 | 35.39 | 34.13 | 35.14 | 2,094,008 | +1.61(+4.80%) |
Nov 30, 2020 | 34.35 | 34.48 | 33.41 | 33.53 | 2,683,542 | -1.03(-2.97%) |
Nov 27, 2020 | 34.83 | 35.04 | 34.36 | 34.56 | 751,075 | -0.16(-0.47%) |
Nov 25, 2020 | 35.00 | 35.40 | 34.55 | 34.72 | 1,333,280 | -0.57(-1.62%) |
Nov 24, 2020 | 34.73 | 35.73 | 34.68 | 35.29 | 2,886,892 | +1.07(+3.13%) |
Nov 23, 2020 | 34.28 | 34.36 | 33.37 | 34.22 | 1,403,103 | +0.32(+0.96%) |
Nov 20, 2020 | 33.36 | 34.28 | 32.97 | 33.90 | 2,097,547 | +0.22(+0.65%) |
Nov 19, 2020 | 32.31 | 33.77 | 31.53 | 33.68 | 2,051,747 | +1.23(+3.80%) |
Nov 18, 2020 | 33.25 | 33.43 | 32.41 | 32.45 | 1,837,912 | -0.74(-2.22%) |
Nov 17, 2020 | 32.56 | 33.51 | 31.83 | 33.18 | 4,660,757 | -0.37(-1.11%) |
Nov 16, 2020 | 33.63 | 33.83 | 32.75 | 33.55 | 2,850,684 | +0.90(+2.75%) |
Nov 13, 2020 | 32.05 | 32.81 | 31.92 | 32.66 | 1,775,508 | +1.17(+3.73%) |
Nov 12, 2020 | 32.70 | 32.86 | 31.14 | 31.48 | 2,465,796 | -1.89(-5.67%) |
Nov 11, 2020 | 34.60 | 34.63 | 32.85 | 33.37 | 3,012,923 | -1.18(-3.43%) |
Nov 10, 2020 | 33.68 | 35.25 | 33.68 | 34.56 | 3,276,696 | +1.01(+3.02%) |
Nov 09, 2020 | 32.95 | 35.37 | 32.48 | 33.55 | 6,579,293 | +4.27(+14.58%) |
Nov 06, 2020 | 29.03 | 29.52 | 28.77 | 29.28 | 2,856,056 | +0.39(+1.36%) |
Nov 05, 2020 | 27.61 | 29.07 | 27.20 | 28.88 | 1,985,657 | +1.73(+6.37%) |
Nov 04, 2020 | 27.30 | 28.01 | 26.52 | 27.16 | 1,279,211 | -0.29(-1.04%) |
Nov 03, 2020 | 27.50 | 27.94 | 27.33 | 27.44 | 1,455,690 | +0.32(+1.16%) |
Nov 02, 2020 | 26.85 | 27.66 | 26.51 | 27.13 | 1,742,730 | +0.63(+2.38%) |
Oct 30, 2020 | 26.75 | 27.18 | 25.93 | 26.50 | 1,864,393 | -0.44(-1.63%) |
Oct 29, 2020 | 26.05 | 27.11 | 25.72 | 26.94 | 2,016,025 | +0.97(+3.75%) |
Oct 28, 2020 | 26.81 | 27.13 | 25.89 | 25.96 | 3,172,062 | -1.51(-5.49%) |
Oct 27, 2020 | 27.42 | 27.78 | 27.07 | 27.47 | 2,399,595 | -0.18(-0.66%) |
Oct 26, 2020 | 28.30 | 28.43 | 27.17 | 27.65 | 2,699,957 | -1.26(-4.36%) |
Oct 23, 2020 | 28.16 | 28.92 | 28.04 | 28.91 | 1,949,614 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.38 | 27.38 | 27.99 | 2,459,067 | +0.28(+1.00%) |
Oct 21, 2020 | 27.31 | 28.01 | 27.05 | 27.71 | 2,501,012 | +0.22(+0.80%) |
Oct 20, 2020 | 27.13 | 27.78 | 26.99 | 27.49 | 2,339,309 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.54 | 26.71 | 26.72 | 2,217,725 | -0.19(-0.71%) |
Oct 16, 2020 | 26.69 | 27.14 | 26.36 | 26.91 | 2,315,311 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.87 | 25.91 | 26.70 | 3,298,822 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.74 | 26.04 | 26.27 | 1,990,186 | +0.14(+0.55%) |
Oct 13, 2020 | 26.75 | 27.07 | 26.03 | 26.12 | 2,102,507 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.62 | 26.92 | 27.20 | 2,485,796 | -0.01(-0.04%) |
Oct 09, 2020 | 27.13 | 27.61 | 27.03 | 27.21 | 940,467 | +0.20(+0.74%) |
Oct 08, 2020 | 27.04 | 27.10 | 26.68 | 27.01 | 1,550,314 | +0.33(+1.25%) |
Oct 07, 2020 | 26.58 | 26.96 | 26.40 | 26.68 | 1,381,730 | +0.53(+2.05%) |
Oct 06, 2020 | 26.97 | 27.53 | 26.11 | 26.14 | 2,499,188 | -0.42(-1.58%) |
Oct 05, 2020 | 26.84 | 26.93 | 26.12 | 26.56 | 1,966,553 | +0.25(+0.94%) |
Oct 02, 2020 | 24.95 | 26.37 | 24.68 | 26.31 | 1,685,157 | +0.47(+1.81%) |
Oct 01, 2020 | 25.57 | 25.98 | 25.15 | 25.85 | 1,788,056 | +0.58(+2.31%) |
Sep 30, 2020 | 25.43 | 26.22 | 25.08 | 25.26 | 2,735,500 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.88 | 25.02 | 25.24 | 2,494,181 | -0.69(-2.65%) |
Sep 28, 2020 | 25.94 | 26.36 | 25.52 | 25.92 | 1,688,805 | +0.48(+1.88%) |
Sep 25, 2020 | 24.73 | 25.79 | 24.50 | 25.45 | 3,623,045 | +0.74(+3.02%) |
Sep 24, 2020 | 24.54 | 25.14 | 24.17 | 24.70 | 3,194,600 | -0.03(-0.12%) |
Sep 23, 2020 | 25.25 | 25.83 | 24.61 | 24.73 | 1,943,180 | -0.32(-1.26%) |
Sep 22, 2020 | 24.98 | 25.40 | 24.52 | 25.04 | 3,167,431 | +0.12(+0.50%) |
Sep 21, 2020 | 24.87 | 25.12 | 23.80 | 24.92 | 3,980,234 | -0.99(-3.83%) |
Sep 18, 2020 | 26.84 | 27.28 | 25.75 | 25.91 | 3,413,971 | -1.06(-3.93%) |
Sep 17, 2020 | 26.98 | 27.06 | 26.39 | 26.97 | 1,920,082 | -0.45(-1.64%) |
Sep 16, 2020 | 27.68 | 27.79 | 27.08 | 27.42 | 6,427,681 | -0.07(-0.24%) |
Sep 15, 2020 | 27.46 | 27.82 | 27.29 | 27.49 | 1,698,210 | +0.09(+0.31%) |
Sep 14, 2020 | 26.63 | 27.48 | 26.63 | 27.40 | 2,854,490 | +1.14(+4.33%) |
Sep 11, 2020 | 26.64 | 26.64 | 25.57 | 26.27 | 2,231,241 | -0.24(-0.90%) |
Sep 10, 2020 | 27.71 | 28.18 | 26.49 | 26.51 | 2,101,014 | -0.97(-3.55%) |
Sep 09, 2020 | 27.73 | 28.04 | 26.94 | 27.48 | 2,168,012 | +0.79(+2.97%) |
Sep 08, 2020 | 26.45 | 27.31 | 26.14 | 26.69 | 3,298,914 | -0.34(-1.27%) |
Sep 04, 2020 | 27.89 | 28.07 | 27.02 | 27.03 | 2,086,868 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.32 | 27.02 | 27.59 | 5,507,542 | -0.08(-0.28%) |
Sep 02, 2020 | 26.84 | 27.68 | 26.74 | 27.66 | 1,953,461 | +1.08(+4.06%) |
Sep 01, 2020 | 25.76 | 26.64 | 25.40 | 26.58 | 1,919,781 | +0.26(+0.98%) |
Aug 31, 2020 | 27.34 | 27.34 | 25.96 | 26.32 | 2,853,735 | -1.19(-4.34%) |
Aug 28, 2020 | 25.30 | 27.81 | 25.26 | 27.52 | 3,393,556 | +2.49(+9.96%) |
Aug 27, 2020 | 24.00 | 25.86 | 23.97 | 25.03 | 2,879,847 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.98 | 23.20 | 23.75 | 2,255,882 | -0.20(-0.84%) |
Aug 25, 2020 | 24.71 | 24.71 | 23.71 | 23.96 | 2,275,401 | -0.54(-2.22%) |
Aug 24, 2020 | 23.13 | 24.56 | 22.41 | 24.50 | 2,915,346 | +1.54(+6.70%) |
Aug 21, 2020 | 22.31 | 23.08 | 22.31 | 22.96 | 3,357,960 | +0.65(+2.91%) |
Aug 20, 2020 | 22.35 | 22.49 | 22.15 | 22.31 | 2,751,845 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.56 | 21.91 | 22.44 | 2,389,639 | +0.19(+0.86%) |
Aug 18, 2020 | 23.00 | 23.11 | 22.05 | 22.25 | 1,774,096 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.03 | 23.11 | 1,658,006 | -0.65(-2.72%) |
Aug 14, 2020 | 23.56 | 23.96 | 23.28 | 23.76 | 1,808,819 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.20 | 23.53 | 23.74 | 4,243,601 | -0.29(-1.23%) |
Aug 12, 2020 | 24.18 | 24.50 | 23.26 | 24.04 | 3,146,013 | +0.02(+0.08%) |
Aug 11, 2020 | 23.97 | 25.21 | 23.85 | 24.02 | 4,017,285 | +0.70(+3.02%) |
Aug 10, 2020 | 22.62 | 23.61 | 22.58 | 23.31 | 3,814,201 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.79 | 22.42 | 2,867,986 | +1.39(+6.60%) |
Aug 06, 2020 | 20.11 | 21.14 | 20.09 | 21.03 | 3,023,309 | +0.72(+3.56%) |
Aug 05, 2020 | 20.82 | 21.04 | 19.79 | 20.31 | 2,959,252 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.27 | 19.31 | 20.81 | 4,424,130 | +0.87(+4.39%) |
Aug 03, 2020 | 20.13 | 20.44 | 19.81 | 19.94 | 6,091,021 | -0.14(-0.71%) |
Jul 31, 2020 | 20.72 | 20.83 | 19.95 | 20.08 | 2,012,428 | -0.88(-4.22%) |
Jul 30, 2020 | 21.06 | 21.23 | 20.71 | 20.97 | 1,535,462 | -0.49(-2.30%) |
Jul 29, 2020 | 21.41 | 21.67 | 21.13 | 21.46 | 1,270,285 | +0.43(+2.03%) |
Jul 28, 2020 | 20.85 | 21.34 | 20.80 | 21.03 | 1,483,584 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.37 | 20.74 | 20.98 | 1,226,498 | -0.57(-2.65%) |
Jul 24, 2020 | 22.04 | 22.11 | 21.43 | 21.55 | 1,677,461 | -0.51(-2.33%) |
Jul 23, 2020 | 21.84 | 22.56 | 21.78 | 22.06 | 1,241,040 | -0.08(-0.34%) |
Jul 22, 2020 | 21.61 | 22.31 | 21.57 | 22.14 | 1,243,325 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.65 | 21.83 | 1,849,145 | +0.42(+1.95%) |
Jul 20, 2020 | 21.87 | 21.98 | 21.18 | 21.41 | 1,547,702 | -0.58(-2.64%) |
Jul 17, 2020 | 22.06 | 22.28 | 21.66 | 21.99 | 985,022 | -0.11(-0.52%) |
Jul 16, 2020 | 21.44 | 22.29 | 21.01 | 22.11 | 2,494,015 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.87 | 21.59 | 22.77 | 2,787,684 | +1.84(+8.76%) |
Jul 14, 2020 | 20.53 | 21.12 | 20.28 | 20.94 | 1,943,136 | +0.36(+1.76%) |
Jul 13, 2020 | 20.80 | 21.20 | 20.06 | 20.58 | 1,875,950 | +0.02(+0.09%) |
Jul 10, 2020 | 19.72 | 20.57 | 19.63 | 20.56 | 2,242,645 | +0.81(+4.09%) |
Jul 09, 2020 | 20.51 | 20.56 | 19.60 | 19.75 | 2,484,801 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.50 | 20.59 | 4,275,534 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.85 | 20.08 | 3,821,057 | -1.19(-5.59%) |
Jul 06, 2020 | 21.40 | 21.57 | 20.71 | 21.27 | 2,751,350 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.16 | 20.79 | 20.87 | 1,605,420 | -0.29(-1.35%) |
Jul 01, 2020 | 21.72 | 22.30 | 21.07 | 21.16 | 2,312,516 | -0.30(-1.42%) |
Jun 30, 2020 | 21.35 | 21.75 | 20.60 | 21.46 | 2,472,724 | +0.15(+0.71%) |
Jun 29, 2020 | 20.56 | 21.42 | 19.91 | 21.31 | 2,883,485 | +0.83(+4.04%) |
Jun 26, 2020 | 21.01 | 21.16 | 20.13 | 20.48 | 3,952,394 | -0.67(-3.15%) |
Jun 25, 2020 | 21.41 | 21.85 | 20.62 | 21.15 | 2,381,390 | -0.42(-1.94%) |
Jun 24, 2020 | 22.13 | 22.14 | 20.31 | 21.57 | 3,286,924 | -1.29(-5.66%) |
Jun 23, 2020 | 22.65 | 22.94 | 22.15 | 22.86 | 2,610,007 | +0.67(+3.00%) |
Jun 22, 2020 | 22.26 | 22.33 | 21.23 | 22.19 | 2,777,676 | -0.31(-1.39%) |
Jun 19, 2020 | 24.16 | 24.31 | 22.39 | 22.51 | 3,046,775 | -1.52(-6.33%) |
Jun 18, 2020 | 23.18 | 24.24 | 22.83 | 24.03 | 2,251,454 | +0.51(+2.18%) |
Jun 17, 2020 | 24.60 | 24.60 | 23.38 | 23.51 | 3,108,575 | -1.11(-4.52%) |
Jun 16, 2020 | 25.00 | 25.44 | 24.01 | 24.63 | 4,659,271 | +0.71(+2.98%) |
Jun 15, 2020 | 22.82 | 24.40 | 22.24 | 23.91 | 4,354,142 | -0.14(-0.59%) |
Jun 12, 2020 | 24.36 | 24.74 | 23.29 | 24.06 | 1,865,716 | +0.94(+4.07%) |
Jun 11, 2020 | 24.09 | 24.90 | 22.89 | 23.11 | 4,408,056 | -3.01(-11.54%) |
Jun 10, 2020 | 28.19 | 28.38 | 26.09 | 26.13 | 2,451,372 | -2.50(-8.73%) |
Jun 09, 2020 | 29.48 | 29.71 | 28.11 | 28.63 | 3,569,841 | -2.03(-6.64%) |
Jun 08, 2020 | 29.76 | 30.92 | 28.72 | 30.66 | 4,017,954 | +1.70(+5.88%) |
Jun 05, 2020 | 28.62 | 29.94 | 28.25 | 28.96 | 4,579,944 | +2.13(+7.94%) |
Jun 04, 2020 | 26.61 | 27.01 | 26.05 | 26.83 | 2,371,193 | +0.31(+1.18%) |
Jun 03, 2020 | 25.74 | 27.28 | 25.72 | 26.52 | 2,845,229 | +1.28(+5.09%) |
Jun 02, 2020 | 25.23 | 25.35 | 24.56 | 25.24 | 1,675,067 | +0.29(+1.18%) |
Jun 01, 2020 | 24.61 | 25.36 | 24.13 | 24.94 | 2,926,931 | +0.32(+1.31%) |
May 29, 2020 | 25.24 | 25.69 | 24.22 | 24.62 | 4,160,421 | -0.87(-3.40%) |
May 28, 2020 | 26.45 | 26.92 | 25.17 | 25.48 | 3,931,234 | -0.95(-3.60%) |
May 27, 2020 | 27.10 | 28.29 | 25.74 | 26.43 | 4,906,164 | +0.46(+1.76%) |
May 26, 2020 | 24.97 | 26.24 | 24.79 | 25.98 | 6,256,325 | +2.62(+11.24%) |
May 22, 2020 | 23.92 | 23.96 | 22.82 | 23.35 | 3,004,602 | -0.51(-2.15%) |
May 21, 2020 | 24.16 | 24.90 | 23.82 | 23.87 | 3,956,847 | -0.29(-1.22%) |
May 20, 2020 | 24.10 | 24.50 | 23.77 | 24.16 | 7,362,027 | +0.31(+1.32%) |
May 19, 2020 | 24.28 | 24.37 | 23.25 | 23.85 | 5,828,014 | -0.50(-2.07%) |
May 18, 2020 | 23.77 | 25.84 | 23.70 | 24.35 | 5,804,892 | +1.64(+7.24%) |
May 15, 2020 | 21.94 | 22.74 | 21.33 | 22.71 | 3,565,838 | +0.58(+2.61%) |
May 14, 2020 | 20.85 | 22.19 | 19.79 | 22.13 | 2,531,771 | +0.70(+3.27%) |
May 13, 2020 | 22.30 | 22.30 | 19.77 | 21.43 | 3,534,629 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.46 | 21.82 | 21.82 | 1,801,607 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.35 | 23.04 | 23.08 | 1,606,971 | -1.60(-6.48%) |
May 08, 2020 | 23.19 | 24.84 | 22.86 | 24.68 | 2,453,825 | +2.18(+9.67%) |
May 07, 2020 | 22.80 | 23.62 | 22.40 | 22.51 | 3,485,096 | +0.02(+0.08%) |
May 06, 2020 | 23.71 | 23.81 | 22.43 | 22.49 | 3,575,043 | -1.39(-5.83%) |
May 05, 2020 | 24.52 | 25.17 | 23.15 | 23.88 | 3,225,601 | -0.30(-1.25%) |
May 04, 2020 | 23.97 | 24.98 | 23.19 | 24.18 | 2,417,050 | -0.44(-1.81%) |