Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.06 | 32.52 | 31.70 | 31.71 | 4,657,200 | -0.42(-1.31%) |
Apr 29, 2021 | 31.31 | 32.25 | 31.28 | 32.13 | 3,797,935 | +0.84(+2.68%) |
Apr 28, 2021 | 31.37 | 31.77 | 31.20 | 31.29 | 2,866,382 | +0.05(+0.16%) |
Apr 27, 2021 | 31.05 | 31.37 | 30.85 | 31.24 | 4,834,101 | +0.24(+0.77%) |
Apr 26, 2021 | 31.04 | 31.23 | 30.79 | 31.00 | 4,252,367 | +0.12(+0.39%) |
Apr 23, 2021 | 30.70 | 30.89 | 30.35 | 30.88 | 1,792,400 | +0.32(+1.05%) |
Apr 22, 2021 | 31.13 | 31.30 | 30.50 | 30.56 | 5,151,789 | -0.63(-2.02%) |
Apr 21, 2021 | 30.66 | 31.29 | 30.60 | 31.19 | 1,940,058 | +0.53(+1.73%) |
Apr 20, 2021 | 29.92 | 30.86 | 29.67 | 30.66 | 3,999,108 | +0.66(+2.20%) |
Apr 19, 2021 | 30.09 | 30.21 | 29.79 | 30.00 | 1,529,439 | +0.02(+0.07%) |
Apr 16, 2021 | 30.37 | 30.50 | 29.52 | 29.98 | 4,107,800 | -0.22(-0.73%) |
Apr 15, 2021 | 30.19 | 30.53 | 30.02 | 30.20 | 3,758,042 | +0.62(+2.10%) |
Apr 14, 2021 | 29.40 | 30.07 | 29.36 | 29.58 | 2,010,480 | +0.19(+0.65%) |
Apr 13, 2021 | 29.47 | 29.52 | 28.90 | 29.39 | 4,072,329 | -0.01(-0.03%) |
Apr 12, 2021 | 29.50 | 29.70 | 29.16 | 29.40 | 4,220,957 | -0.35(-1.18%) |
Apr 09, 2021 | 29.58 | 30.22 | 29.58 | 29.75 | 2,611,600 | +0.15(+0.51%) |
Apr 08, 2021 | 29.88 | 29.99 | 29.57 | 29.60 | 5,627,203 | -0.21(-0.70%) |
Apr 07, 2021 | 29.14 | 29.82 | 28.75 | 29.81 | 3,075,429 | +1.05(+3.65%) |
Apr 06, 2021 | 28.85 | 28.94 | 28.55 | 28.76 | 2,269,746 | -0.20(-0.69%) |
Apr 05, 2021 | 29.17 | 29.22 | 28.74 | 28.96 | 1,771,031 | +0.17(+0.59%) |
Apr 01, 2021 | 29.58 | 29.75 | 28.68 | 28.79 | 3,755,700 | -0.66(-2.24%) |
Mar 31, 2021 | 28.86 | 30.01 | 28.49 | 29.45 | 4,904,533 | +0.65(+2.26%) |
Mar 30, 2021 | 28.98 | 29.68 | 28.75 | 28.80 | 4,004,831 | +0.01(+0.03%) |
Mar 29, 2021 | 27.74 | 29.27 | 27.54 | 28.79 | 7,183,642 | +0.94(+3.38%) |
Mar 26, 2021 | 28.05 | 28.53 | 27.33 | 27.85 | 6,878,500 | -0.21(-0.75%) |
Mar 25, 2021 | 28.19 | 28.33 | 27.72 | 28.06 | 5,996,698 | -0.23(-0.81%) |
Mar 24, 2021 | 28.91 | 28.94 | 28.19 | 28.29 | 6,039,483 | -0.31(-1.08%) |
Mar 23, 2021 | 29.75 | 29.86 | 28.49 | 28.60 | 5,886,017 | -1.17(-3.93%) |
Mar 22, 2021 | 30.45 | 30.78 | 29.62 | 29.77 | 4,872,279 | -1.32(-4.25%) |
Mar 19, 2021 | 33.23 | 33.78 | 30.97 | 31.09 | 10,866,999 | -2.66(-7.88%) |
Mar 18, 2021 | 33.87 | 34.35 | 33.64 | 33.75 | 3,682,928 | -0.21(-0.62%) |
Mar 17, 2021 | 33.62 | 34.30 | 33.50 | 33.96 | 1,917,127 | +0.39(+1.16%) |
Mar 16, 2021 | 34.33 | 34.36 | 33.42 | 33.57 | 3,162,728 | -0.92(-2.67%) |
Mar 15, 2021 | 34.16 | 34.81 | 34.13 | 34.49 | 3,469,878 | +0.22(+0.64%) |
Mar 12, 2021 | 33.86 | 34.43 | 33.84 | 34.27 | 1,829,900 | +0.14(+0.41%) |
Mar 11, 2021 | 32.76 | 34.35 | 32.60 | 34.13 | 3,631,655 | +1.39(+4.25%) |
Mar 10, 2021 | 32.87 | 33.60 | 32.61 | 32.74 | 2,540,739 | +0.16(+0.49%) |
Mar 09, 2021 | 32.54 | 33.23 | 32.23 | 32.58 | 4,424,287 | +0.35(+1.09%) |
Mar 08, 2021 | 31.35 | 32.45 | 31.33 | 32.23 | 4,022,025 | +1.10(+3.53%) |
Mar 05, 2021 | 31.39 | 31.60 | 30.00 | 31.13 | 6,753,900 | +0.20(+0.65%) |
Mar 04, 2021 | 30.77 | 31.07 | 30.14 | 30.93 | 4,585,748 | +0.06(+0.19%) |
Mar 03, 2021 | 32.21 | 33.25 | 30.34 | 30.87 | 13,385,108 | -1.47(-4.55%) |
Mar 02, 2021 | 33.67 | 33.83 | 32.13 | 32.34 | 5,205,713 | -1.31(-3.89%) |
Mar 01, 2021 | 33.20 | 33.89 | 32.54 | 33.65 | 4,726,841 | +0.79(+2.40%) |
Feb 26, 2021 | 32.42 | 33.45 | 32.11 | 32.86 | 7,077,700 | +1.13(+3.56%) |
Feb 25, 2021 | 31.57 | 32.66 | 31.43 | 31.73 | 4,633,708 | +0.18(+0.57%) |
Feb 24, 2021 | 31.22 | 32.21 | 30.12 | 31.55 | 5,182,456 | +0.69(+2.24%) |
Feb 23, 2021 | 30.51 | 31.08 | 30.35 | 30.86 | 4,122,499 | +0.28(+0.92%) |
Feb 22, 2021 | 30.06 | 30.74 | 29.71 | 30.58 | 4,155,193 | +0.48(+1.59%) |
Feb 19, 2021 | 30.43 | 30.64 | 29.61 | 30.10 | 6,058,400 | -0.44(-1.44%) |
Feb 18, 2021 | 29.77 | 30.66 | 29.75 | 30.54 | 6,561,806 | +0.50(+1.66%) |
Feb 17, 2021 | 30.14 | 30.40 | 29.82 | 30.04 | 3,996,368 | -0.35(-1.15%) |
Feb 16, 2021 | 30.14 | 30.56 | 29.87 | 30.39 | 4,352,953 | +0.64(+2.15%) |
Feb 12, 2021 | 28.86 | 29.76 | 28.75 | 29.75 | 2,206,200 | +0.68(+2.34%) |
Feb 11, 2021 | 29.02 | 29.24 | 28.57 | 29.07 | 1,961,863 | +0.00(+0.00%) |
Feb 10, 2021 | 29.27 | 29.35 | 28.59 | 29.07 | 2,286,628 | -0.02(-0.07%) |
Feb 09, 2021 | 28.50 | 29.31 | 28.38 | 29.09 | 2,366,108 | +0.64(+2.25%) |
Feb 08, 2021 | 28.39 | 28.95 | 28.19 | 28.45 | 3,058,863 | +0.07(+0.25%) |
Feb 05, 2021 | 29.50 | 29.57 | 28.32 | 28.38 | 4,679,600 | -0.65(-2.24%) |
Feb 04, 2021 | 28.95 | 29.27 | 28.75 | 29.03 | 6,312,641 | +0.15(+0.52%) |
Feb 03, 2021 | 29.56 | 29.72 | 28.74 | 28.88 | 2,347,298 | -0.66(-2.23%) |
Feb 02, 2021 | 30.19 | 30.69 | 29.53 | 29.54 | 2,610,076 | -0.27(-0.91%) |
Feb 01, 2021 | 29.25 | 30.09 | 29.25 | 29.81 | 3,757,746 | +0.78(+2.69%) |
Jan 29, 2021 | 29.46 | 30.27 | 28.77 | 29.03 | 3,110,200 | -0.47(-1.59%) |
Jan 28, 2021 | 30.06 | 30.25 | 29.33 | 29.50 | 3,519,771 | -0.33(-1.11%) |
Jan 27, 2021 | 30.16 | 31.21 | 29.58 | 29.83 | 4,168,646 | -0.52(-1.71%) |
Jan 26, 2021 | 30.15 | 30.35 | 29.56 | 30.35 | 2,612,518 | +0.40(+1.34%) |
Jan 25, 2021 | 30.22 | 30.31 | 29.48 | 29.95 | 2,763,539 | -0.51(-1.67%) |
Jan 22, 2021 | 30.02 | 30.93 | 29.93 | 30.46 | 1,873,600 | +0.07(+0.23%) |
Jan 21, 2021 | 31.13 | 31.35 | 30.29 | 30.39 | 2,902,949 | -0.62(-2.00%) |
Jan 20, 2021 | 31.13 | 31.37 | 30.58 | 31.01 | 3,063,247 | -0.15(-0.48%) |
Jan 19, 2021 | 32.00 | 32.02 | 30.84 | 31.16 | 2,894,447 | -0.35(-1.11%) |
Jan 15, 2021 | 31.60 | 31.66 | 30.66 | 31.51 | 2,277,500 | -0.13(-0.41%) |
Jan 14, 2021 | 31.39 | 32.04 | 31.14 | 31.64 | 2,655,663 | +0.33(+1.05%) |
Jan 13, 2021 | 32.51 | 32.54 | 31.30 | 31.31 | 2,375,033 | -0.97(-3.00%) |
Jan 12, 2021 | 31.56 | 32.38 | 31.39 | 32.28 | 2,466,614 | +0.74(+2.35%) |
Jan 11, 2021 | 31.20 | 31.79 | 31.16 | 31.54 | 1,619,377 | +0.16(+0.51%) |
Jan 08, 2021 | 31.23 | 31.49 | 30.77 | 31.38 | 2,303,200 | +0.29(+0.93%) |
Jan 07, 2021 | 31.50 | 31.86 | 30.97 | 31.09 | 1,748,400 | -0.32(-1.02%) |
Jan 06, 2021 | 30.62 | 31.55 | 30.62 | 31.41 | 2,756,736 | +0.81(+2.65%) |
Jan 05, 2021 | 30.33 | 30.87 | 30.28 | 30.60 | 2,271,623 | +0.10(+0.33%) |
Jan 04, 2021 | 30.96 | 31.15 | 30.15 | 30.50 | 2,420,242 | -0.17(-0.55%) |
Dec 31, 2020 | 30.67 | 30.67 | 30.67 | 1,795,541 | +0.55(+1.83%) | |
Dec 30, 2020 | 30.50 | 30.72 | 30.10 | 30.12 | 1,795,541 | -0.25(-0.82%) |
Dec 29, 2020 | 30.76 | 30.98 | 30.14 | 30.37 | 2,199,488 | -0.29(-0.95%) |
Dec 28, 2020 | 30.70 | 31.11 | 30.55 | 30.66 | 2,014,842 | +0.12(+0.39%) |
Dec 24, 2020 | 30.58 | 30.75 | 30.29 | 30.54 | 663,900 | +0.11(+0.36%) |
Dec 23, 2020 | 30.26 | 30.51 | 30.10 | 30.43 | 1,562,711 | +0.22(+0.73%) |
Dec 22, 2020 | 29.71 | 30.37 | 29.17 | 30.21 | 3,293,409 | +0.68(+2.30%) |
Dec 21, 2020 | 29.38 | 29.97 | 29.11 | 29.53 | 3,324,772 | -0.48(-1.60%) |
Dec 18, 2020 | 30.67 | 30.90 | 29.71 | 30.01 | 5,969,700 | -0.48(-1.57%) |
Dec 17, 2020 | 30.19 | 30.58 | 30.05 | 30.49 | 3,618,659 | +0.54(+1.80%) |
Dec 16, 2020 | 30.75 | 30.75 | 29.78 | 29.95 | 6,358,272 | -0.87(-2.82%) |
Dec 15, 2020 | 29.04 | 31.07 | 28.29 | 30.82 | 12,719,816 | +2.11(+7.35%) |
Dec 14, 2020 | 29.00 | 29.07 | 28.26 | 28.71 | 5,237,556 | +0.06(+0.21%) |
Dec 11, 2020 | 28.80 | 29.04 | 28.09 | 28.65 | 4,100,700 | -0.15(-0.52%) |
Dec 10, 2020 | 28.95 | 29.23 | 28.62 | 28.80 | 3,846,593 | -0.09(-0.31%) |
Dec 09, 2020 | 29.47 | 29.95 | 28.71 | 28.89 | 4,574,986 | -0.90(-3.02%) |
Dec 08, 2020 | 29.46 | 29.93 | 29.35 | 29.79 | 3,548,831 | +0.44(+1.50%) |
Dec 07, 2020 | 29.54 | 29.86 | 29.18 | 29.35 | 4,743,322 | -0.03(-0.10%) |
Dec 04, 2020 | 29.40 | 29.42 | 28.90 | 29.38 | 3,766,400 | +0.18(+0.62%) |
Dec 03, 2020 | 30.04 | 30.10 | 29.05 | 29.20 | 8,499,089 | -0.80(-2.67%) |
Dec 02, 2020 | 29.49 | 30.07 | 29.31 | 30.00 | 16,814,636 | +0.69(+2.35%) |
Dec 01, 2020 | 29.68 | 30.02 | 28.93 | 29.31 | 28,331,020 | -1.28(-4.18%) |
Nov 30, 2020 | 30.93 | 31.79 | 30.05 | 30.59 | 5,347,739 | -0.73(-2.33%) |
Nov 27, 2020 | 31.93 | 32.21 | 31.22 | 31.32 | 1,030,500 | -0.46(-1.45%) |
Nov 25, 2020 | 31.45 | 31.80 | 30.52 | 31.78 | 1,345,800 | +0.16(+0.51%) |
Nov 24, 2020 | 31.73 | 32.30 | 31.31 | 31.62 | 2,571,423 | +0.59(+1.90%) |
Nov 23, 2020 | 30.14 | 31.36 | 29.91 | 31.03 | 5,552,582 | +1.61(+5.47%) |
Nov 20, 2020 | 29.68 | 29.89 | 29.18 | 29.42 | 2,803,700 | -0.08(-0.27%) |
Nov 19, 2020 | 29.45 | 29.99 | 29.21 | 29.50 | 2,006,447 | +0.11(+0.37%) |
Nov 18, 2020 | 30.85 | 30.85 | 29.21 | 29.39 | 2,723,457 | -1.02(-3.35%) |
Nov 17, 2020 | 30.60 | 31.19 | 30.06 | 30.41 | 3,006,181 | +0.10(+0.33%) |
Nov 16, 2020 | 30.20 | 30.33 | 29.46 | 30.31 | 3,770,699 | +0.16(+0.53%) |
Nov 13, 2020 | 30.32 | 30.83 | 29.65 | 30.15 | 2,203,200 | +0.24(+0.80%) |
Nov 12, 2020 | 29.85 | 30.66 | 29.33 | 29.91 | 3,084,799 | -0.06(-0.20%) |
Nov 11, 2020 | 31.30 | 31.44 | 29.68 | 29.97 | 26,151,368 | -1.24(-3.97%) |
Nov 10, 2020 | 30.95 | 31.30 | 29.62 | 31.21 | 4,060,054 | +0.15(+0.48%) |
Nov 09, 2020 | 29.94 | 31.73 | 29.15 | 31.06 | 5,535,924 | +0.77(+2.54%) |
Nov 06, 2020 | 27.89 | 31.37 | 26.72 | 30.29 | 10,660,300 | -2.29(-7.03%) |
Nov 05, 2020 | 32.33 | 32.79 | 32.04 | 32.58 | 6,370,131 | +0.87(+2.74%) |
Nov 04, 2020 | 31.34 | 32.00 | 31.20 | 31.71 | 2,887,920 | +0.47(+1.50%) |
Nov 03, 2020 | 31.88 | 32.42 | 30.88 | 31.24 | 3,300,569 | -0.59(-1.85%) |
Nov 02, 2020 | 31.08 | 31.87 | 31.03 | 31.83 | 1,792,096 | +0.82(+2.64%) |
Oct 30, 2020 | 31.34 | 31.95 | 30.57 | 31.01 | 2,081,800 | -0.50(-1.59%) |
Oct 29, 2020 | 30.62 | 31.59 | 30.46 | 31.51 | 1,857,017 | +0.74(+2.40%) |
Oct 28, 2020 | 30.79 | 31.56 | 30.73 | 30.77 | 2,526,947 | -0.78(-2.47%) |
Oct 27, 2020 | 30.65 | 31.62 | 30.65 | 31.55 | 1,985,911 | +0.72(+2.34%) |
Oct 26, 2020 | 31.20 | 31.27 | 30.53 | 30.83 | 1,547,853 | -0.55(-1.75%) |
Oct 23, 2020 | 31.17 | 31.43 | 30.90 | 31.38 | 1,273,900 | +0.20(+0.64%) |
Oct 22, 2020 | 30.84 | 31.33 | 30.77 | 31.18 | 2,441,276 | +0.77(+2.53%) |
Oct 21, 2020 | 31.21 | 31.58 | 30.20 | 30.41 | 5,312,712 | -0.80(-2.56%) |
Oct 20, 2020 | 31.05 | 31.49 | 30.86 | 31.21 | 2,675,657 | +0.30(+0.97%) |
Oct 19, 2020 | 31.62 | 31.63 | 30.56 | 30.91 | 3,856,448 | -0.63(-2.00%) |
Oct 16, 2020 | 32.25 | 32.49 | 31.49 | 31.54 | 3,791,200 | -0.29(-0.91%) |
Oct 15, 2020 | 31.37 | 32.16 | 31.35 | 31.83 | 3,697,002 | -0.04(-0.13%) |
Oct 14, 2020 | 32.80 | 33.13 | 31.77 | 31.87 | 6,426,749 | -0.95(-2.89%) |
Oct 13, 2020 | 33.48 | 33.97 | 32.34 | 32.82 | 5,048,776 | -0.97(-2.87%) |
Oct 12, 2020 | 33.20 | 34.09 | 32.90 | 33.79 | 4,239,618 | +0.69(+2.08%) |
Oct 09, 2020 | 32.35 | 33.36 | 32.08 | 33.10 | 5,489,200 | +0.97(+3.02%) |
Oct 08, 2020 | 31.49 | 32.62 | 31.35 | 32.13 | 6,069,821 | +0.06(+0.19%) |
Oct 07, 2020 | 28.37 | 32.55 | 28.37 | 32.07 | 21,280,784 | +3.84(+13.60%) |
Oct 06, 2020 | 28.47 | 28.99 | 28.05 | 28.23 | 3,413,680 | +0.07(+0.25%) |
Oct 05, 2020 | 27.97 | 28.31 | 27.77 | 28.16 | 1,918,739 | +0.46(+1.66%) |
Oct 02, 2020 | 27.03 | 28.08 | 26.76 | 27.70 | 2,091,800 | +0.17(+0.62%) |
Oct 01, 2020 | 28.03 | 28.21 | 27.23 | 27.53 | 3,487,792 | -0.40(-1.43%) |
Sep 30, 2020 | 26.93 | 28.67 | 26.58 | 27.93 | 6,715,536 | +1.17(+4.37%) |
Sep 29, 2020 | 26.92 | 27.44 | 26.65 | 26.76 | 2,806,941 | -0.30(-1.11%) |
Sep 28, 2020 | 27.45 | 27.48 | 26.76 | 27.06 | 2,266,806 | +0.21(+0.78%) |
Sep 25, 2020 | 26.15 | 26.95 | 26.05 | 26.85 | 3,234,300 | +0.58(+2.21%) |
Sep 24, 2020 | 26.02 | 26.70 | 25.76 | 26.27 | 3,762,623 | -0.14(-0.53%) |
Sep 23, 2020 | 26.96 | 27.20 | 26.35 | 26.41 | 2,825,950 | -0.64(-2.37%) |
Sep 22, 2020 | 26.50 | 27.16 | 26.40 | 27.05 | 3,285,905 | +0.50(+1.88%) |
Sep 21, 2020 | 26.07 | 26.60 | 25.95 | 26.55 | 5,408,520 | +0.01(+0.04%) |
Sep 18, 2020 | 27.20 | 27.31 | 26.14 | 26.54 | 7,994,100 | -0.81(-2.96%) |
Sep 17, 2020 | 27.09 | 27.52 | 26.86 | 27.35 | 4,369,965 | -0.04(-0.15%) |
Sep 16, 2020 | 26.78 | 27.72 | 26.55 | 27.39 | 5,597,905 | +0.55(+2.05%) |
Sep 15, 2020 | 27.85 | 28.02 | 25.90 | 26.84 | 6,447,665 | -0.80(-2.89%) |
Sep 14, 2020 | 27.30 | 27.71 | 27.25 | 27.64 | 3,688,520 | +0.56(+2.07%) |
Sep 11, 2020 | 27.43 | 27.48 | 26.62 | 27.08 | 2,497,500 | -0.15(-0.55%) |
Sep 10, 2020 | 28.21 | 28.33 | 26.93 | 27.23 | 5,879,899 | -1.24(-4.36%) |
Sep 09, 2020 | 28.36 | 28.77 | 28.20 | 28.47 | 1,982,060 | +0.37(+1.32%) |
Sep 08, 2020 | 27.86 | 28.48 | 27.52 | 28.10 | 4,134,570 | +0.00(+0.00%) |
Sep 04, 2020 | 28.36 | 28.36 | 27.37 | 28.10 | 2,618,600 | -0.08(-0.28%) |
Sep 03, 2020 | 28.84 | 29.05 | 27.93 | 28.18 | 2,320,657 | -0.65(-2.25%) |
Sep 02, 2020 | 28.62 | 28.93 | 28.31 | 28.83 | 5,729,844 | +0.06(+0.21%) |
Sep 01, 2020 | 28.91 | 29.00 | 28.68 | 28.77 | 1,733,916 | -0.29(-1.00%) |
Aug 31, 2020 | 29.25 | 29.57 | 29.06 | 29.06 | 2,595,651 | -0.07(-0.24%) |
Aug 28, 2020 | 28.19 | 29.33 | 28.16 | 29.13 | 3,759,300 | +1.00(+3.55%) |
Aug 27, 2020 | 27.98 | 28.55 | 27.96 | 28.13 | 4,336,130 | -0.01(-0.04%) |
Aug 26, 2020 | 28.72 | 28.85 | 27.98 | 28.14 | 4,283,949 | -0.72(-2.49%) |
Aug 25, 2020 | 27.86 | 29.00 | 27.60 | 28.86 | 5,970,283 | +1.44(+5.25%) |
Aug 24, 2020 | 27.33 | 27.65 | 27.03 | 27.42 | 2,616,129 | +0.32(+1.18%) |
Aug 21, 2020 | 27.38 | 27.46 | 26.75 | 27.10 | 3,144,500 | -0.48(-1.74%) |
Aug 20, 2020 | 26.61 | 27.74 | 26.60 | 27.58 | 5,535,236 | +1.78(+6.90%) |
Aug 19, 2020 | 25.94 | 26.36 | 25.71 | 25.80 | 1,739,217 | -0.29(-1.11%) |
Aug 18, 2020 | 26.11 | 26.16 | 25.60 | 26.09 | 2,117,825 | +0.24(+0.93%) |
Aug 17, 2020 | 25.74 | 26.09 | 25.13 | 25.85 | 4,962,516 | +0.08(+0.31%) |
Aug 14, 2020 | 24.35 | 26.46 | 24.35 | 25.77 | 6,060,600 | +1.33(+5.44%) |
Aug 13, 2020 | 24.87 | 25.02 | 24.32 | 24.44 | 2,718,953 | -0.56(-2.24%) |
Aug 12, 2020 | 25.56 | 25.77 | 24.95 | 25.00 | 2,782,311 | -0.42(-1.65%) |
Aug 11, 2020 | 25.19 | 25.53 | 25.05 | 25.42 | 3,233,392 | +0.82(+3.33%) |
Aug 10, 2020 | 24.48 | 24.99 | 24.46 | 24.60 | 2,864,200 | +0.30(+1.23%) |
Aug 07, 2020 | 24.52 | 24.58 | 24.18 | 24.30 | 2,883,100 | -0.14(-0.57%) |
Aug 06, 2020 | 25.14 | 25.53 | 23.80 | 24.44 | 7,032,937 | -0.84(-3.32%) |
Aug 05, 2020 | 25.30 | 25.51 | 24.78 | 25.28 | 4,822,258 | +0.48(+1.94%) |
Aug 04, 2020 | 23.74 | 25.25 | 23.45 | 24.80 | 6,721,867 | +1.49(+6.39%) |
Aug 03, 2020 | 23.69 | 24.14 | 23.03 | 23.31 | 6,692,203 | -0.32(-1.35%) |
Jul 31, 2020 | 22.63 | 23.72 | 22.60 | 23.63 | 6,919,200 | +1.18(+5.26%) |
Jul 30, 2020 | 21.16 | 22.58 | 21.16 | 22.45 | 14,138,136 | +1.30(+6.15%) |
Jul 29, 2020 | 21.06 | 21.31 | 20.85 | 21.15 | 9,512,728 | +0.05(+0.24%) |
Jul 28, 2020 | 21.38 | 21.56 | 20.96 | 21.10 | 7,724,112 | -0.20(-0.94%) |
Jul 27, 2020 | 22.97 | 23.02 | 21.18 | 21.30 | 13,373,856 | -2.29(-9.71%) |
Jul 24, 2020 | 23.39 | 23.60 | 22.99 | 23.59 | 3,159,600 | +0.20(+0.86%) |
Jul 23, 2020 | 23.41 | 23.66 | 23.21 | 23.39 | 6,168,049 | -0.08(-0.34%) |
Jul 22, 2020 | 23.65 | 23.89 | 23.46 | 23.47 | 2,971,149 | -0.21(-0.89%) |
Jul 21, 2020 | 23.74 | 24.04 | 23.62 | 23.68 | 1,494,431 | +0.13(+0.55%) |
Jul 20, 2020 | 23.78 | 24.09 | 23.45 | 23.55 | 2,242,361 | -0.24(-1.01%) |
Jul 17, 2020 | 23.99 | 24.23 | 23.74 | 23.79 | 2,261,400 | -0.21(-0.88%) |
Jul 16, 2020 | 23.90 | 24.42 | 23.78 | 24.00 | 2,096,467 | -0.08(-0.33%) |
Jul 15, 2020 | 23.84 | 24.43 | 23.77 | 24.08 | 2,847,934 | +0.60(+2.56%) |
Jul 14, 2020 | 22.50 | 23.54 | 22.41 | 23.48 | 5,750,615 | +0.83(+3.66%) |
Jul 13, 2020 | 22.24 | 23.25 | 22.03 | 22.65 | 6,481,767 | +0.62(+2.81%) |
Jul 10, 2020 | 21.37 | 22.04 | 21.24 | 22.03 | 2,443,500 | +0.67(+3.14%) |
Jul 09, 2020 | 21.65 | 21.68 | 21.17 | 21.36 | 4,254,381 | -0.29(-1.34%) |
Jul 08, 2020 | 21.52 | 21.85 | 21.33 | 21.65 | 4,831,044 | +0.10(+0.46%) |
Jul 07, 2020 | 21.60 | 21.82 | 21.23 | 21.55 | 5,597,939 | -0.21(-0.97%) |
Jul 06, 2020 | 21.54 | 21.81 | 21.39 | 21.76 | 1,949,003 | +0.55(+2.59%) |
Jul 02, 2020 | 21.42 | 21.61 | 21.04 | 21.21 | 2,467,300 | +0.02(+0.09%) |
Jul 01, 2020 | 21.55 | 21.90 | 21.00 | 21.19 | 2,538,966 | -0.26(-1.21%) |
Jun 30, 2020 | 20.99 | 21.57 | 20.91 | 21.45 | 2,742,531 | +0.45(+2.14%) |
Jun 29, 2020 | 21.39 | 21.47 | 20.70 | 21.00 | 4,142,565 | -0.16(-0.76%) |
Jun 26, 2020 | 21.35 | 21.38 | 20.55 | 21.16 | 4,877,400 | -0.44(-2.04%) |
Jun 25, 2020 | 21.23 | 21.73 | 20.98 | 21.60 | 5,868,576 | +0.20(+0.93%) |
Jun 24, 2020 | 22.33 | 22.49 | 21.32 | 21.40 | 3,923,830 | -1.24(-5.48%) |
Jun 23, 2020 | 22.54 | 22.77 | 22.18 | 22.64 | 4,669,082 | +0.30(+1.34%) |
Jun 22, 2020 | 22.04 | 22.39 | 21.60 | 22.34 | 3,154,345 | +0.08(+0.36%) |
Jun 19, 2020 | 22.39 | 22.62 | 21.82 | 22.26 | 4,705,200 | +0.38(+1.74%) |
Jun 18, 2020 | 21.30 | 21.99 | 21.20 | 21.88 | 2,792,392 | +0.29(+1.34%) |
Jun 17, 2020 | 22.29 | 22.47 | 21.41 | 21.59 | 2,720,978 | -0.48(-2.17%) |
Jun 16, 2020 | 22.49 | 22.80 | 21.98 | 22.07 | 3,520,627 | +0.44(+2.03%) |
Jun 15, 2020 | 21.53 | 22.08 | 21.09 | 21.63 | 4,142,521 | -0.44(-1.99%) |
Jun 12, 2020 | 22.40 | 22.74 | 21.45 | 22.07 | 4,712,500 | +0.40(+1.85%) |
Jun 11, 2020 | 22.37 | 22.46 | 21.31 | 21.67 | 4,333,671 | -1.41(-6.11%) |
Jun 10, 2020 | 23.98 | 24.20 | 22.94 | 23.08 | 5,221,193 | -1.02(-4.23%) |
Jun 09, 2020 | 24.46 | 24.74 | 23.88 | 24.10 | 5,137,887 | -0.66(-2.67%) |
Jun 08, 2020 | 23.95 | 24.84 | 23.95 | 24.76 | 5,694,658 | +1.01(+4.25%) |
Jun 05, 2020 | 23.34 | 24.14 | 23.07 | 23.75 | 5,855,000 | +1.22(+5.42%) |
Jun 04, 2020 | 22.73 | 23.04 | 22.43 | 22.53 | 3,659,722 | -0.40(-1.74%) |
Jun 03, 2020 | 22.53 | 23.16 | 22.53 | 22.93 | 5,370,483 | +0.66(+2.96%) |
Jun 02, 2020 | 21.34 | 22.28 | 21.20 | 22.27 | 5,319,392 | +1.07(+5.05%) |
Jun 01, 2020 | 21.24 | 21.40 | 21.01 | 21.20 | 2,579,406 | -0.21(-0.98%) |
May 29, 2020 | 21.17 | 21.50 | 20.93 | 21.41 | 5,750,400 | +0.03(+0.14%) |
May 28, 2020 | 21.37 | 21.71 | 21.15 | 21.38 | 5,201,447 | +0.25(+1.18%) |
May 27, 2020 | 19.80 | 21.23 | 19.41 | 21.13 | 9,931,363 | +1.76(+9.09%) |
May 26, 2020 | 19.43 | 19.75 | 19.05 | 19.37 | 7,122,618 | +0.43(+2.27%) |
May 22, 2020 | 18.95 | 19.25 | 18.58 | 18.94 | 4,820,800 | +0.00(+0.00%) |
May 21, 2020 | 19.54 | 19.54 | 18.83 | 18.94 | 5,092,180 | -0.62(-3.17%) |
May 20, 2020 | 19.91 | 19.91 | 19.40 | 19.56 | 3,675,971 | +0.15(+0.77%) |
May 19, 2020 | 19.67 | 19.79 | 19.13 | 19.41 | 3,046,419 | -0.30(-1.52%) |
May 18, 2020 | 19.64 | 20.13 | 19.39 | 19.71 | 5,764,409 | +0.59(+3.09%) |
May 15, 2020 | 19.18 | 19.32 | 18.75 | 19.12 | 6,007,600 | -0.26(-1.34%) |
May 14, 2020 | 18.83 | 19.52 | 18.37 | 19.38 | 4,457,913 | +0.09(+0.47%) |
May 13, 2020 | 20.00 | 20.00 | 18.80 | 19.29 | 3,730,209 | -0.69(-3.45%) |
May 12, 2020 | 20.74 | 20.82 | 19.94 | 19.98 | 6,977,771 | -0.79(-3.80%) |
May 11, 2020 | 19.68 | 21.07 | 19.40 | 20.77 | 7,100,353 | +0.93(+4.69%) |
May 08, 2020 | 20.40 | 20.43 | 19.23 | 19.84 | 9,971,500 | -0.04(-0.20%) |
May 07, 2020 | 21.00 | 21.55 | 19.76 | 19.88 | 14,968,013 | -3.05(-13.30%) |
May 06, 2020 | 24.23 | 24.31 | 22.84 | 22.93 | 5,798,468 | -1.22(-5.05%) |
May 05, 2020 | 24.36 | 24.98 | 24.09 | 24.15 | 2,283,489 | +0.18(+0.75%) |
May 04, 2020 | 23.46 | 24.20 | 23.22 | 23.97 | 2,271,406 | -0.07(-0.29%) |