Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.63 | 30.74 | 30.51 | 30.60 | 1,540,968 | -0.01(-0.04%) |
Apr 29, 2021 | 30.57 | 30.79 | 30.46 | 30.61 | 1,302,041 | +0.27(+0.87%) |
Apr 28, 2021 | 30.16 | 30.40 | 30.14 | 30.35 | 1,882,564 | +0.21(+0.69%) |
Apr 27, 2021 | 30.27 | 30.27 | 30.11 | 30.14 | 1,591,187 | -0.06(-0.19%) |
Apr 26, 2021 | 30.25 | 30.32 | 30.12 | 30.20 | 1,533,687 | +0.03(+0.09%) |
Apr 23, 2021 | 30.11 | 30.21 | 29.95 | 30.17 | 7,726,768 | +0.05(+0.17%) |
Apr 22, 2021 | 30.29 | 30.36 | 30.11 | 30.12 | 1,608,444 | -0.17(-0.58%) |
Apr 21, 2021 | 30.03 | 30.33 | 29.97 | 30.29 | 1,329,545 | +0.29(+0.97%) |
Apr 20, 2021 | 29.97 | 30.14 | 29.93 | 30.00 | 2,152,088 | -0.05(-0.15%) |
Apr 19, 2021 | 30.18 | 30.27 | 30.01 | 30.05 | 2,173,103 | -0.04(-0.13%) |
Apr 16, 2021 | 30.18 | 30.20 | 30.00 | 30.09 | 3,727,725 | +0.03(+0.09%) |
Apr 15, 2021 | 29.99 | 30.10 | 29.97 | 30.06 | 1,239,538 | +0.11(+0.37%) |
Apr 14, 2021 | 30.05 | 30.07 | 29.89 | 29.95 | 3,171,664 | -0.08(-0.26%) |
Apr 13, 2021 | 29.79 | 30.09 | 29.77 | 30.03 | 1,642,246 | +0.16(+0.54%) |
Apr 12, 2021 | 29.95 | 30.01 | 29.81 | 29.87 | 1,429,357 | -0.06(-0.22%) |
Apr 09, 2021 | 29.78 | 29.93 | 29.70 | 29.93 | 2,166,373 | +0.16(+0.54%) |
Apr 08, 2021 | 29.87 | 29.87 | 29.61 | 29.77 | 1,545,719 | +0.03(+0.09%) |
Apr 07, 2021 | 29.73 | 29.75 | 29.58 | 29.74 | 1,314,605 | +0.03(+0.09%) |
Apr 06, 2021 | 29.76 | 29.81 | 29.64 | 29.72 | 1,056,912 | +0.02(+0.07%) |
Apr 05, 2021 | 29.53 | 29.87 | 29.53 | 29.70 | 1,384,862 | +0.17(+0.57%) |
Apr 01, 2021 | 29.33 | 29.53 | 29.15 | 29.53 | 1,506,532 | +0.30(+1.02%) |
Mar 31, 2021 | 29.50 | 29.56 | 29.22 | 29.23 | 2,689,773 | -0.28(-0.97%) |
Mar 30, 2021 | 29.69 | 29.69 | 29.39 | 29.52 | 1,303,298 | -0.19(-0.63%) |
Mar 29, 2021 | 29.59 | 29.73 | 29.48 | 29.70 | 5,245,280 | +0.08(+0.28%) |
Mar 26, 2021 | 29.52 | 29.68 | 29.44 | 29.62 | 1,424,843 | +0.08(+0.29%) |
Mar 25, 2021 | 29.61 | 29.66 | 29.48 | 29.54 | 1,536,599 | -0.06(-0.22%) |
Mar 24, 2021 | 29.64 | 29.76 | 29.50 | 29.60 | 1,721,937 | -0.03(-0.11%) |
Mar 23, 2021 | 29.72 | 29.82 | 29.59 | 29.63 | 7,485,549 | -0.17(-0.59%) |
Mar 22, 2021 | 29.41 | 29.83 | 29.35 | 29.81 | 2,299,098 | +0.43(+1.48%) |
Mar 19, 2021 | 29.43 | 29.51 | 29.13 | 29.37 | 2,270,762 | -0.01(-0.04%) |
Mar 18, 2021 | 29.35 | 29.65 | 29.34 | 29.39 | 2,110,133 | -0.04(-0.13%) |
Mar 17, 2021 | 29.10 | 29.47 | 28.88 | 29.43 | 4,729,773 | +0.37(+1.27%) |
Mar 16, 2021 | 29.02 | 29.15 | 28.92 | 29.06 | 4,648,720 | +0.03(+0.11%) |
Mar 15, 2021 | 29.46 | 29.57 | 28.90 | 29.02 | 3,178,466 | -0.37(-1.26%) |
Mar 12, 2021 | 29.34 | 29.43 | 29.13 | 29.39 | 2,017,202 | +0.64(+2.22%) |
Mar 11, 2021 | 28.92 | 29.02 | 28.74 | 28.76 | 5,589,762 | -0.08(-0.28%) |
Mar 10, 2021 | 28.69 | 28.89 | 28.55 | 28.84 | 2,137,652 | +0.32(+1.12%) |
Mar 09, 2021 | 28.74 | 28.82 | 28.52 | 28.52 | 2,999,669 | +0.01(+0.04%) |
Mar 08, 2021 | 28.17 | 28.64 | 27.96 | 28.50 | 3,253,920 | +0.36(+1.29%) |
Mar 05, 2021 | 27.61 | 28.21 | 27.59 | 28.14 | 4,336,710 | +0.65(+2.37%) |
Mar 04, 2021 | 27.54 | 27.84 | 27.43 | 27.49 | 3,585,903 | +0.04(+0.14%) |
Mar 03, 2021 | 27.45 | 27.61 | 27.25 | 27.45 | 1,948,601 | -0.04(-0.16%) |
Mar 02, 2021 | 27.18 | 27.62 | 27.18 | 27.50 | 2,999,221 | +0.32(+1.17%) |
Mar 01, 2021 | 27.04 | 27.30 | 26.97 | 27.18 | 1,845,672 | +0.44(+1.64%) |
Feb 26, 2021 | 27.26 | 27.32 | 26.74 | 26.74 | 2,658,375 | -0.52(-1.90%) |
Feb 25, 2021 | 27.39 | 27.56 | 27.24 | 27.26 | 1,904,274 | -0.13(-0.46%) |
Feb 24, 2021 | 27.22 | 27.51 | 27.12 | 27.39 | 2,068,013 | +0.09(+0.32%) |
Feb 23, 2021 | 27.33 | 27.41 | 27.05 | 27.30 | 2,355,931 | +0.04(+0.16%) |
Feb 22, 2021 | 27.30 | 27.33 | 27.17 | 27.25 | 1,849,423 | +0.03(+0.09%) |
Feb 19, 2021 | 27.67 | 27.67 | 27.19 | 27.23 | 1,772,996 | -0.25(-0.91%) |
Feb 18, 2021 | 27.48 | 27.54 | 27.30 | 27.48 | 1,413,947 | -0.05(-0.18%) |
Feb 17, 2021 | 27.25 | 27.59 | 27.20 | 27.53 | 1,784,373 | +0.18(+0.66%) |
Feb 16, 2021 | 27.40 | 27.50 | 27.30 | 27.35 | 1,206,833 | +0.04(+0.14%) |
Feb 12, 2021 | 27.05 | 27.33 | 27.03 | 27.31 | 1,001,628 | +0.06(+0.21%) |
Feb 11, 2021 | 27.43 | 27.50 | 27.23 | 27.25 | 1,525,127 | -0.12(-0.43%) |
Feb 10, 2021 | 27.39 | 27.39 | 27.24 | 27.37 | 1,597,587 | +0.09(+0.32%) |
Feb 09, 2021 | 27.33 | 27.38 | 27.22 | 27.29 | 1,827,392 | -0.01(-0.05%) |
Feb 08, 2021 | 27.27 | 27.36 | 27.22 | 27.30 | 1,727,421 | +0.14(+0.51%) |
Feb 05, 2021 | 27.47 | 27.47 | 27.14 | 27.16 | 2,204,253 | -0.19(-0.69%) |
Feb 04, 2021 | 26.92 | 27.38 | 26.92 | 27.35 | 1,873,890 | +0.53(+1.96%) |
Feb 03, 2021 | 26.98 | 27.01 | 26.75 | 26.82 | 1,386,554 | -0.10(-0.37%) |
Feb 02, 2021 | 26.59 | 26.95 | 26.59 | 26.92 | 1,373,717 | +0.42(+1.58%) |
Feb 01, 2021 | 26.65 | 26.70 | 26.48 | 26.50 | 1,965,336 | -0.01(-0.05%) |
Jan 29, 2021 | 26.90 | 27.05 | 26.50 | 26.52 | 2,706,506 | -0.50(-1.85%) |
Jan 28, 2021 | 26.92 | 27.24 | 26.86 | 27.02 | 3,053,372 | +0.09(+0.33%) |
Jan 27, 2021 | 27.15 | 27.27 | 26.85 | 26.93 | 2,244,762 | -0.37(-1.35%) |
Jan 26, 2021 | 27.10 | 27.32 | 27.02 | 27.30 | 1,701,438 | +0.21(+0.76%) |
Jan 25, 2021 | 26.89 | 27.28 | 26.81 | 27.09 | 1,697,514 | +0.18(+0.67%) |
Jan 22, 2021 | 27.14 | 27.15 | 26.89 | 26.91 | 1,202,785 | -0.29(-1.08%) |
Jan 21, 2021 | 27.29 | 27.47 | 27.17 | 27.20 | 1,394,837 | -0.07(-0.25%) |
Jan 20, 2021 | 27.21 | 27.31 | 27.09 | 27.27 | 1,145,992 | +0.11(+0.41%) |
Jan 19, 2021 | 27.55 | 27.55 | 27.13 | 27.16 | 1,604,856 | -0.29(-1.05%) |
Jan 15, 2021 | 27.20 | 27.47 | 27.09 | 27.45 | 1,562,085 | +0.26(+0.97%) |
Jan 14, 2021 | 27.02 | 27.32 | 27.02 | 27.19 | 1,134,027 | +0.17(+0.63%) |
Jan 13, 2021 | 27.02 | 27.15 | 26.95 | 27.02 | 1,298,803 | -0.01(-0.05%) |
Jan 12, 2021 | 26.91 | 27.05 | 26.78 | 27.03 | 1,257,457 | +0.04(+0.16%) |
Jan 11, 2021 | 27.11 | 27.17 | 26.84 | 26.99 | 1,205,263 | -0.24(-0.87%) |
Jan 08, 2021 | 27.29 | 27.44 | 27.05 | 27.22 | 2,229,677 | +0.01(+0.02%) |
Jan 07, 2021 | 27.46 | 27.49 | 27.06 | 27.22 | 2,441,677 | -0.32(-1.16%) |
Jan 06, 2021 | 27.51 | 27.62 | 27.40 | 27.54 | 2,622,883 | -0.03(-0.11%) |
Jan 05, 2021 | 26.98 | 27.62 | 26.98 | 27.57 | 2,857,450 | +0.68(+2.51%) |
Jan 04, 2021 | 27.00 | 27.03 | 26.71 | 26.89 | 2,635,425 | +0.13(+0.47%) |
Dec 31, 2020 | 26.77 | 26.77 | 26.77 | 1,177,216 | +0.01(+0.05%) | |
Dec 30, 2020 | 26.69 | 26.94 | 26.69 | 26.75 | 1,177,216 | +0.06(+0.21%) |
Dec 29, 2020 | 26.77 | 26.92 | 26.68 | 26.70 | 1,352,356 | +0.03(+0.09%) |
Dec 28, 2020 | 26.93 | 26.94 | 26.59 | 26.67 | 913,769 | -0.07(-0.26%) |
Dec 24, 2020 | 26.57 | 26.75 | 26.52 | 26.74 | 680,544 | +0.15(+0.56%) |
Dec 23, 2020 | 26.68 | 26.78 | 26.57 | 26.59 | 1,359,276 | +0.12(+0.45%) |
Dec 22, 2020 | 26.60 | 26.60 | 26.37 | 26.47 | 1,415,997 | -0.19(-0.73%) |
Dec 21, 2020 | 26.88 | 26.90 | 26.40 | 26.67 | 1,973,640 | -0.47(-1.73%) |
Dec 18, 2020 | 27.26 | 27.29 | 27.03 | 27.14 | 2,353,282 | -0.11(-0.41%) |
Dec 17, 2020 | 27.50 | 27.58 | 27.14 | 27.25 | 1,702,068 | -0.13(-0.46%) |
Dec 16, 2020 | 27.43 | 27.62 | 27.27 | 27.37 | 1,691,686 | -0.04(-0.16%) |
Dec 15, 2020 | 27.77 | 27.90 | 27.40 | 27.42 | 3,218,914 | -0.28(-1.02%) |
Dec 14, 2020 | 28.47 | 28.49 | 27.70 | 27.70 | 6,104,489 | -0.05(-0.16%) |
Dec 11, 2020 | 27.68 | 27.81 | 27.44 | 27.74 | 6,291,179 | -0.06(-0.22%) |
Dec 10, 2020 | 27.45 | 27.82 | 27.34 | 27.80 | 6,807,836 | +0.27(+0.97%) |
Dec 09, 2020 | 27.44 | 27.56 | 27.35 | 27.54 | 1,883,590 | +0.24(+0.89%) |
Dec 08, 2020 | 27.14 | 27.37 | 27.11 | 27.30 | 1,280,370 | +0.08(+0.31%) |
Dec 07, 2020 | 27.07 | 27.25 | 27.04 | 27.21 | 1,493,541 | +0.08(+0.29%) |
Dec 04, 2020 | 26.78 | 27.14 | 26.75 | 27.13 | 1,592,130 | +0.45(+1.70%) |
Dec 03, 2020 | 26.32 | 26.77 | 26.32 | 26.68 | 1,209,716 | +0.34(+1.29%) |
Dec 02, 2020 | 26.20 | 26.41 | 26.20 | 26.34 | 1,225,740 | +0.14(+0.53%) |
Dec 01, 2020 | 26.36 | 26.47 | 26.18 | 26.20 | 1,335,232 | -0.04(-0.14%) |
Nov 30, 2020 | 26.62 | 26.67 | 26.23 | 26.24 | 1,720,573 | -0.38(-1.43%) |
Nov 27, 2020 | 26.52 | 26.75 | 26.47 | 26.62 | 966,780 | +0.20(+0.76%) |
Nov 25, 2020 | 26.61 | 26.61 | 26.30 | 26.42 | 1,513,631 | -0.07(-0.27%) |
Nov 24, 2020 | 26.32 | 26.55 | 26.15 | 26.49 | 1,508,997 | +0.38(+1.46%) |
Nov 23, 2020 | 26.22 | 26.29 | 26.01 | 26.11 | 1,220,169 | -0.05(-0.19%) |
Nov 20, 2020 | 26.27 | 26.33 | 26.12 | 26.16 | 1,053,377 | -0.13(-0.48%) |
Nov 19, 2020 | 26.19 | 26.33 | 26.07 | 26.29 | 1,103,805 | +0.10(+0.37%) |
Nov 18, 2020 | 26.31 | 26.41 | 26.05 | 26.19 | 1,594,110 | -0.03(-0.12%) |
Nov 17, 2020 | 26.01 | 26.30 | 25.95 | 26.22 | 1,259,078 | +0.18(+0.67%) |
Nov 16, 2020 | 25.98 | 26.14 | 25.91 | 26.04 | 1,340,013 | +0.31(+1.20%) |
Nov 13, 2020 | 25.99 | 26.05 | 25.72 | 25.73 | 1,266,069 | -0.19(-0.75%) |
Nov 12, 2020 | 25.93 | 26.11 | 25.80 | 25.93 | 1,531,666 | -0.18(-0.67%) |
Nov 11, 2020 | 26.04 | 26.18 | 25.92 | 26.10 | 1,370,281 | +0.22(+0.84%) |
Nov 10, 2020 | 25.64 | 26.05 | 25.58 | 25.89 | 1,791,685 | +0.38(+1.47%) |
Nov 09, 2020 | 25.33 | 25.82 | 25.26 | 25.51 | 2,268,233 | +0.95(+3.87%) |
Nov 06, 2020 | 24.73 | 24.82 | 24.39 | 24.56 | 1,968,596 | -0.11(-0.44%) |
Nov 05, 2020 | 25.22 | 25.41 | 24.66 | 24.67 | 2,250,628 | -0.31(-1.24%) |
Nov 04, 2020 | 24.88 | 25.24 | 24.63 | 24.98 | 1,581,915 | +0.28(+1.13%) |
Nov 03, 2020 | 24.69 | 25.01 | 24.64 | 24.70 | 2,003,326 | +0.22(+0.89%) |
Nov 02, 2020 | 24.55 | 24.62 | 24.32 | 24.48 | 1,475,144 | +0.15(+0.60%) |
Oct 30, 2020 | 24.43 | 24.51 | 24.15 | 24.34 | 1,719,712 | -0.24(-0.96%) |
Oct 29, 2020 | 24.43 | 24.68 | 24.26 | 24.57 | 1,637,800 | +0.06(+0.25%) |
Oct 28, 2020 | 24.98 | 25.10 | 24.49 | 24.51 | 2,050,461 | -0.88(-3.46%) |
Oct 27, 2020 | 25.35 | 25.46 | 25.18 | 25.39 | 1,508,402 | +0.02(+0.07%) |
Oct 26, 2020 | 25.78 | 25.78 | 25.24 | 25.37 | 1,096,224 | -0.52(-2.01%) |
Oct 23, 2020 | 25.92 | 26.04 | 25.73 | 25.89 | 911,252 | +0.05(+0.21%) |
Oct 22, 2020 | 25.38 | 25.89 | 25.31 | 25.84 | 1,408,337 | +0.51(+2.01%) |
Oct 21, 2020 | 25.40 | 25.55 | 25.32 | 25.33 | 1,032,214 | -0.14(-0.55%) |
Oct 20, 2020 | 25.49 | 25.58 | 25.24 | 25.47 | 1,344,938 | +0.14(+0.55%) |
Oct 19, 2020 | 25.90 | 25.90 | 25.29 | 25.33 | 1,137,366 | -0.45(-1.76%) |
Oct 16, 2020 | 25.92 | 26.03 | 25.78 | 25.78 | 914,227 | -0.15(-0.56%) |
Oct 15, 2020 | 25.55 | 25.96 | 25.48 | 25.93 | 1,205,925 | +0.08(+0.33%) |
Oct 14, 2020 | 26.09 | 26.09 | 25.57 | 25.84 | 1,347,014 | -0.18(-0.67%) |
Oct 13, 2020 | 25.80 | 26.13 | 25.74 | 26.02 | 1,491,856 | +0.22(+0.84%) |
Oct 12, 2020 | 25.79 | 25.94 | 25.71 | 25.80 | 734,128 | +0.13(+0.50%) |
Oct 09, 2020 | 25.64 | 25.83 | 25.54 | 25.67 | 1,289,866 | +0.10(+0.40%) |
Oct 08, 2020 | 25.32 | 25.60 | 25.32 | 25.57 | 1,018,632 | +0.28(+1.12%) |
Oct 07, 2020 | 25.19 | 25.35 | 25.14 | 25.29 | 942,291 | +0.17(+0.67%) |
Oct 06, 2020 | 25.32 | 25.35 | 25.03 | 25.12 | 1,280,247 | -0.20(-0.79%) |
Oct 05, 2020 | 25.35 | 25.41 | 25.11 | 25.32 | 1,075,340 | +0.13(+0.50%) |
Oct 02, 2020 | 24.92 | 25.23 | 24.88 | 25.19 | 1,181,290 | +0.05(+0.19%) |
Oct 01, 2020 | 25.05 | 25.21 | 24.97 | 25.14 | 1,038,188 | +0.05(+0.19%) |
Sep 30, 2020 | 25.23 | 25.29 | 25.04 | 25.09 | 1,376,460 | -0.11(-0.43%) |
Sep 29, 2020 | 25.29 | 25.37 | 25.04 | 25.20 | 1,582,133 | -0.15(-0.57%) |
Sep 28, 2020 | 25.20 | 25.40 | 25.19 | 25.35 | 1,285,032 | +0.28(+1.11%) |
Sep 25, 2020 | 24.86 | 25.08 | 24.69 | 25.07 | 1,581,388 | +0.13(+0.51%) |
Sep 24, 2020 | 24.74 | 25.00 | 24.67 | 24.94 | 1,478,666 | +0.08(+0.34%) |
Sep 23, 2020 | 25.33 | 25.43 | 24.85 | 24.86 | 1,633,401 | -0.48(-1.89%) |
Sep 22, 2020 | 25.09 | 25.44 | 25.02 | 25.34 | 1,834,142 | +0.36(+1.45%) |
Sep 21, 2020 | 25.15 | 25.19 | 24.80 | 24.97 | 2,484,647 | -0.43(-1.69%) |
Sep 18, 2020 | 25.83 | 25.83 | 25.38 | 25.40 | 2,938,186 | -0.40(-1.55%) |
Sep 17, 2020 | 25.48 | 25.83 | 25.38 | 25.80 | 1,399,597 | +0.19(+0.76%) |
Sep 16, 2020 | 25.93 | 26.16 | 25.60 | 25.61 | 2,164,353 | -0.28(-1.08%) |
Sep 15, 2020 | 25.66 | 26.08 | 25.66 | 25.89 | 1,638,180 | +0.27(+1.04%) |
Sep 14, 2020 | 25.80 | 25.95 | 25.60 | 25.62 | 5,911,135 | +0.44(+1.74%) |
Sep 11, 2020 | 25.12 | 25.37 | 24.98 | 25.18 | 6,117,017 | +0.18(+0.72%) |
Sep 10, 2020 | 25.43 | 25.43 | 24.97 | 25.00 | 1,900,511 | -0.30(-1.18%) |
Sep 09, 2020 | 25.18 | 25.40 | 24.90 | 25.30 | 2,413,406 | +0.36(+1.45%) |
Sep 08, 2020 | 24.85 | 25.17 | 24.71 | 24.94 | 2,021,539 | -0.06(-0.26%) |
Sep 04, 2020 | 25.18 | 25.39 | 24.87 | 25.00 | 1,898,437 | -0.12(-0.49%) |
Sep 03, 2020 | 25.47 | 25.57 | 25.04 | 25.12 | 1,602,516 | -0.43(-1.67%) |
Sep 02, 2020 | 24.92 | 25.67 | 24.92 | 25.55 | 1,959,926 | +0.64(+2.58%) |
Sep 01, 2020 | 25.12 | 25.15 | 24.87 | 24.91 | 1,641,643 | -0.23(-0.93%) |
Aug 31, 2020 | 25.50 | 25.51 | 25.13 | 25.14 | 1,162,626 | -0.33(-1.31%) |
Aug 28, 2020 | 25.77 | 25.81 | 25.39 | 25.47 | 1,104,642 | -0.24(-0.93%) |
Aug 27, 2020 | 25.70 | 25.89 | 25.59 | 25.71 | 1,458,437 | +0.13(+0.50%) |
Aug 26, 2020 | 25.57 | 25.61 | 25.42 | 25.59 | 937,666 | -0.02(-0.07%) |
Aug 25, 2020 | 25.60 | 25.61 | 25.39 | 25.60 | 882,362 | +0.10(+0.39%) |
Aug 24, 2020 | 25.56 | 25.62 | 25.38 | 25.50 | 1,178,990 | +0.03(+0.11%) |
Aug 21, 2020 | 25.35 | 25.50 | 25.15 | 25.47 | 1,058,793 | +0.08(+0.32%) |
Aug 20, 2020 | 25.08 | 25.40 | 25.08 | 25.39 | 2,867,544 | +0.15(+0.58%) |
Aug 19, 2020 | 25.26 | 25.48 | 25.21 | 25.25 | 968,044 | -0.01(-0.02%) |
Aug 18, 2020 | 25.06 | 25.26 | 25.02 | 25.25 | 1,169,343 | +0.26(+1.03%) |
Aug 17, 2020 | 25.01 | 25.06 | 24.90 | 24.99 | 1,060,211 | -0.02(-0.09%) |
Aug 14, 2020 | 25.00 | 25.17 | 24.90 | 25.02 | 1,277,429 | -0.06(-0.26%) |
Aug 13, 2020 | 25.23 | 25.25 | 25.03 | 25.08 | 1,103,458 | -0.13(-0.51%) |
Aug 12, 2020 | 25.28 | 25.44 | 25.16 | 25.21 | 1,231,752 | +0.09(+0.35%) |
Aug 11, 2020 | 24.95 | 25.29 | 24.95 | 25.12 | 1,572,415 | +0.26(+1.06%) |
Aug 10, 2020 | 24.80 | 24.92 | 24.64 | 24.86 | 1,328,068 | +0.07(+0.28%) |
Aug 07, 2020 | 24.84 | 25.00 | 24.74 | 24.79 | 1,400,262 | -0.29(-1.16%) |
Aug 06, 2020 | 24.84 | 25.14 | 24.75 | 25.08 | 1,389,910 | +0.24(+0.96%) |
Aug 05, 2020 | 25.09 | 25.17 | 24.76 | 24.84 | 1,538,798 | -0.12(-0.49%) |
Aug 04, 2020 | 24.53 | 25.04 | 24.53 | 24.97 | 1,892,135 | +0.49(+2.01%) |
Aug 03, 2020 | 24.55 | 24.64 | 24.45 | 24.47 | 695,274 | -0.04(-0.14%) |
Jul 31, 2020 | 24.49 | 24.63 | 24.28 | 24.51 | 1,192,575 | -0.06(-0.26%) |
Jul 30, 2020 | 24.38 | 24.58 | 24.24 | 24.57 | 1,082,010 | -0.05(-0.21%) |
Jul 29, 2020 | 24.57 | 24.69 | 24.31 | 24.63 | 1,645,894 | +0.08(+0.33%) |
Jul 28, 2020 | 24.49 | 24.72 | 24.43 | 24.54 | 1,673,576 | +0.03(+0.12%) |
Jul 27, 2020 | 24.30 | 24.52 | 24.16 | 24.52 | 1,162,556 | +0.19(+0.77%) |
Jul 24, 2020 | 24.26 | 24.44 | 24.24 | 24.33 | 1,508,212 | +0.00(+0.00%) |
Jul 23, 2020 | 24.32 | 24.52 | 24.30 | 24.33 | 1,080,445 | -0.04(-0.17%) |
Jul 22, 2020 | 24.42 | 24.47 | 24.16 | 24.37 | 1,473,225 | -0.14(-0.57%) |
Jul 21, 2020 | 24.56 | 24.77 | 24.49 | 24.51 | 1,365,705 | +0.04(+0.17%) |
Jul 20, 2020 | 24.74 | 24.81 | 24.41 | 24.47 | 1,515,014 | -0.34(-1.37%) |
Jul 17, 2020 | 24.73 | 24.83 | 24.53 | 24.81 | 1,654,140 | +0.18(+0.71%) |
Jul 16, 2020 | 24.43 | 24.73 | 24.35 | 24.63 | 1,577,966 | +0.25(+1.03%) |
Jul 15, 2020 | 24.06 | 24.58 | 24.06 | 24.38 | 1,989,108 | +0.36(+1.51%) |
Jul 14, 2020 | 24.00 | 24.31 | 23.97 | 24.02 | 1,922,883 | +0.03(+0.12%) |
Jul 13, 2020 | 23.86 | 24.17 | 23.78 | 23.99 | 3,809,244 | +0.27(+1.13%) |
Jul 10, 2020 | 23.60 | 23.84 | 23.60 | 23.72 | 1,889,541 | +0.13(+0.57%) |
Jul 09, 2020 | 23.86 | 23.91 | 23.38 | 23.59 | 2,143,498 | -0.32(-1.32%) |
Jul 08, 2020 | 23.97 | 23.97 | 23.67 | 23.90 | 1,598,540 | +0.03(+0.12%) |
Jul 07, 2020 | 24.14 | 24.26 | 23.87 | 23.87 | 2,195,464 | -0.33(-1.38%) |
Jul 06, 2020 | 24.59 | 24.59 | 24.16 | 24.21 | 2,648,489 | -0.11(-0.43%) |
Jul 02, 2020 | 24.42 | 24.82 | 24.28 | 24.31 | 2,896,157 | +0.13(+0.56%) |
Jul 01, 2020 | 24.42 | 24.63 | 23.98 | 24.18 | 3,445,369 | -0.24(-0.98%) |
Jun 30, 2020 | 24.36 | 24.52 | 24.18 | 24.42 | 3,557,200 | +0.11(+0.43%) |
Jun 29, 2020 | 23.96 | 24.35 | 23.96 | 24.31 | 1,346,003 | +0.43(+1.81%) |
Jun 26, 2020 | 24.23 | 24.37 | 23.86 | 23.88 | 1,264,256 | -0.52(-2.13%) |
Jun 25, 2020 | 24.21 | 24.42 | 23.94 | 24.40 | 1,350,479 | +0.15(+0.63%) |
Jun 24, 2020 | 24.46 | 24.53 | 24.04 | 24.25 | 1,466,322 | -0.39(-1.59%) |
Jun 23, 2020 | 24.95 | 24.99 | 24.60 | 24.64 | 1,721,248 | -0.15(-0.59%) |
Jun 22, 2020 | 24.90 | 24.93 | 24.73 | 24.78 | 1,373,129 | -0.11(-0.45%) |
Jun 19, 2020 | 25.06 | 25.06 | 24.82 | 24.90 | 1,960,367 | +0.11(+0.42%) |
Jun 18, 2020 | 24.66 | 24.85 | 24.44 | 24.79 | 1,449,602 | +0.05(+0.21%) |
Jun 17, 2020 | 25.13 | 25.13 | 24.65 | 24.74 | 1,564,811 | -0.30(-1.21%) |
Jun 16, 2020 | 24.84 | 25.23 | 24.68 | 25.04 | 2,027,970 | +0.63(+2.59%) |
Jun 15, 2020 | 24.28 | 24.72 | 24.09 | 24.41 | 2,561,842 | -0.26(-1.07%) |
Jun 12, 2020 | 24.84 | 24.91 | 24.34 | 24.67 | 6,085,197 | +0.74(+3.11%) |
Jun 11, 2020 | 24.64 | 24.68 | 23.92 | 23.93 | 2,351,242 | -1.09(-4.36%) |
Jun 10, 2020 | 24.98 | 25.22 | 24.84 | 25.02 | 2,207,315 | +0.05(+0.20%) |
Jun 09, 2020 | 25.00 | 25.06 | 24.70 | 24.97 | 1,681,525 | -0.30(-1.18%) |
Jun 08, 2020 | 25.21 | 25.29 | 24.97 | 25.27 | 2,218,818 | +0.26(+1.04%) |
Jun 05, 2020 | 25.03 | 25.28 | 24.91 | 25.01 | 2,177,076 | +0.40(+1.61%) |
Jun 04, 2020 | 24.27 | 24.62 | 24.27 | 24.61 | 2,423,348 | +0.14(+0.55%) |
Jun 03, 2020 | 24.26 | 24.54 | 24.12 | 24.48 | 1,673,345 | +0.41(+1.69%) |
Jun 02, 2020 | 23.95 | 24.07 | 23.80 | 24.07 | 1,756,347 | +0.32(+1.33%) |
Jun 01, 2020 | 23.49 | 23.78 | 23.45 | 23.75 | 1,745,837 | +0.34(+1.45%) |
May 29, 2020 | 23.23 | 23.49 | 23.17 | 23.41 | 2,917,764 | +0.06(+0.27%) |
May 28, 2020 | 23.21 | 23.42 | 23.06 | 23.35 | 5,119,778 | +0.25(+1.10%) |
May 27, 2020 | 23.02 | 23.13 | 22.74 | 23.10 | 1,757,750 | +0.29(+1.29%) |
May 26, 2020 | 22.51 | 22.95 | 22.51 | 22.80 | 1,978,017 | +0.75(+3.38%) |
May 22, 2020 | 21.95 | 22.13 | 21.79 | 22.06 | 1,506,525 | +0.03(+0.15%) |
May 21, 2020 | 22.42 | 22.42 | 22.01 | 22.03 | 1,391,938 | -0.34(-1.51%) |
May 20, 2020 | 22.59 | 22.65 | 22.36 | 22.36 | 1,878,233 | -0.06(-0.25%) |
May 19, 2020 | 22.32 | 22.63 | 22.18 | 22.42 | 3,028,263 | +0.16(+0.71%) |
May 18, 2020 | 22.42 | 22.49 | 22.18 | 22.26 | 1,619,805 | +0.30(+1.36%) |
May 15, 2020 | 22.06 | 22.23 | 21.86 | 21.96 | 1,364,303 | -0.20(-0.89%) |
May 14, 2020 | 21.69 | 22.25 | 21.30 | 22.16 | 2,611,161 | +0.27(+1.24%) |
May 13, 2020 | 22.51 | 22.53 | 21.81 | 21.89 | 1,745,486 | -0.60(-2.69%) |
May 12, 2020 | 23.10 | 23.13 | 22.49 | 22.49 | 2,128,696 | -0.51(-2.23%) |
May 11, 2020 | 22.89 | 23.04 | 22.74 | 23.01 | 1,457,978 | -0.01(-0.05%) |
May 08, 2020 | 23.11 | 23.11 | 22.89 | 23.02 | 1,549,386 | +0.21(+0.94%) |
May 07, 2020 | 23.10 | 23.10 | 22.77 | 22.80 | 2,280,101 | +0.13(+0.57%) |
May 06, 2020 | 22.73 | 22.93 | 22.67 | 22.67 | 1,850,909 | -0.05(-0.22%) |
May 05, 2020 | 22.66 | 22.92 | 22.66 | 22.73 | 1,434,066 | +0.16(+0.70%) |
May 04, 2020 | 22.27 | 22.59 | 22.14 | 22.57 | 1,546,827 | +0.18(+0.81%) |