Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.03 | 24.10 | 23.15 | 23.20 | 6,643,668 | -0.88(-3.64%) |
Apr 29, 2021 | 23.26 | 24.16 | 23.20 | 24.08 | 8,899,425 | +1.00(+4.32%) |
Apr 28, 2021 | 23.76 | 23.94 | 22.78 | 23.09 | 8,444,125 | -0.02(-0.08%) |
Apr 27, 2021 | 23.41 | 23.58 | 22.98 | 23.10 | 8,988,596 | -0.26(-1.10%) |
Apr 26, 2021 | 23.17 | 23.40 | 22.92 | 23.36 | 7,437,206 | +0.24(+1.03%) |
Apr 23, 2021 | 22.98 | 23.25 | 22.80 | 23.12 | 4,522,154 | +0.21(+0.92%) |
Apr 22, 2021 | 23.30 | 23.39 | 22.90 | 22.91 | 3,355,370 | -0.45(-1.92%) |
Apr 21, 2021 | 23.20 | 23.44 | 23.02 | 23.36 | 2,784,090 | +0.21(+0.91%) |
Apr 20, 2021 | 23.71 | 23.81 | 23.02 | 23.15 | 3,251,741 | -0.54(-2.28%) |
Apr 19, 2021 | 23.77 | 23.89 | 23.62 | 23.69 | 3,724,243 | -0.08(-0.35%) |
Apr 16, 2021 | 23.53 | 23.86 | 23.52 | 23.77 | 6,312,021 | +0.36(+1.52%) |
Apr 15, 2021 | 23.47 | 23.53 | 23.36 | 23.41 | 2,866,656 | +0.03(+0.12%) |
Apr 14, 2021 | 23.41 | 23.57 | 23.29 | 23.39 | 3,588,383 | -0.07(-0.31%) |
Apr 13, 2021 | 23.38 | 23.59 | 23.30 | 23.46 | 4,517,354 | +0.15(+0.63%) |
Apr 12, 2021 | 23.22 | 23.35 | 23.09 | 23.31 | 2,887,513 | +0.09(+0.39%) |
Apr 09, 2021 | 23.44 | 23.52 | 23.08 | 23.22 | 3,761,477 | -0.17(-0.74%) |
Apr 08, 2021 | 23.26 | 23.41 | 23.03 | 23.40 | 3,019,329 | +0.16(+0.71%) |
Apr 07, 2021 | 23.50 | 23.54 | 23.15 | 23.23 | 2,816,324 | -0.15(-0.63%) |
Apr 06, 2021 | 23.56 | 23.56 | 23.23 | 23.38 | 2,571,861 | -0.12(-0.51%) |
Apr 05, 2021 | 23.50 | 23.67 | 23.30 | 23.50 | 2,457,667 | +0.08(+0.35%) |
Apr 01, 2021 | 23.29 | 23.43 | 23.10 | 23.41 | 3,449,963 | +0.27(+1.14%) |
Mar 31, 2021 | 23.32 | 23.39 | 23.02 | 23.15 | 2,739,524 | -0.13(-0.55%) |
Mar 30, 2021 | 23.31 | 23.40 | 23.01 | 23.28 | 2,519,365 | -0.19(-0.82%) |
Mar 29, 2021 | 23.52 | 23.94 | 23.40 | 23.47 | 4,099,763 | -0.15(-0.62%) |
Mar 26, 2021 | 23.03 | 23.63 | 22.92 | 23.62 | 4,344,240 | +0.73(+3.20%) |
Mar 25, 2021 | 22.36 | 22.99 | 22.27 | 22.88 | 2,739,862 | +0.49(+2.20%) |
Mar 24, 2021 | 22.77 | 22.94 | 22.36 | 22.39 | 3,530,658 | -0.35(-1.53%) |
Mar 23, 2021 | 23.11 | 23.14 | 22.63 | 22.74 | 3,298,916 | -0.37(-1.62%) |
Mar 22, 2021 | 22.81 | 23.22 | 22.68 | 23.11 | 3,853,960 | +0.27(+1.16%) |
Mar 19, 2021 | 22.99 | 23.15 | 22.81 | 22.85 | 6,207,854 | -0.18(-0.79%) |
Mar 18, 2021 | 22.99 | 23.31 | 22.92 | 23.03 | 3,181,409 | -0.18(-0.79%) |
Mar 17, 2021 | 23.20 | 23.39 | 22.99 | 23.21 | 4,212,203 | -0.14(-0.59%) |
Mar 16, 2021 | 23.44 | 23.56 | 23.09 | 23.35 | 4,790,621 | -0.26(-1.08%) |
Mar 15, 2021 | 23.30 | 23.64 | 23.24 | 23.61 | 3,890,225 | +0.39(+1.69%) |
Mar 12, 2021 | 23.02 | 23.35 | 22.94 | 23.21 | 3,999,790 | +0.14(+0.59%) |
Mar 11, 2021 | 22.74 | 23.20 | 22.54 | 23.08 | 7,458,813 | +0.51(+2.27%) |
Mar 10, 2021 | 22.14 | 22.56 | 22.14 | 22.56 | 3,522,552 | +0.50(+2.28%) |
Mar 09, 2021 | 22.06 | 22.34 | 21.97 | 22.06 | 6,398,621 | +0.16(+0.75%) |
Mar 08, 2021 | 21.75 | 22.34 | 21.59 | 21.90 | 7,872,798 | +0.14(+0.63%) |
Mar 05, 2021 | 21.83 | 21.96 | 21.46 | 21.76 | 6,839,308 | +0.16(+0.76%) |
Mar 04, 2021 | 21.87 | 22.25 | 21.49 | 21.60 | 6,454,190 | -0.22(-1.01%) |
Mar 03, 2021 | 21.82 | 22.30 | 21.61 | 21.82 | 5,533,470 | +0.06(+0.29%) |
Mar 02, 2021 | 21.90 | 22.01 | 21.73 | 21.75 | 3,074,764 | -0.16(-0.71%) |
Mar 01, 2021 | 21.43 | 22.05 | 21.34 | 21.91 | 4,870,567 | +0.63(+2.96%) |
Feb 26, 2021 | 21.45 | 21.59 | 21.13 | 21.28 | 5,576,838 | -0.15(-0.68%) |
Feb 25, 2021 | 21.58 | 21.77 | 21.27 | 21.42 | 3,582,919 | -0.10(-0.46%) |
Feb 24, 2021 | 21.32 | 21.59 | 21.30 | 21.52 | 3,525,491 | +0.13(+0.59%) |
Feb 23, 2021 | 21.72 | 21.75 | 21.30 | 21.40 | 4,260,864 | -0.37(-1.71%) |
Feb 22, 2021 | 21.50 | 21.87 | 21.37 | 21.77 | 6,649,104 | +0.05(+0.21%) |
Feb 19, 2021 | 21.85 | 22.00 | 21.70 | 21.72 | 6,369,850 | -0.06(-0.29%) |
Feb 18, 2021 | 21.80 | 22.08 | 21.70 | 21.78 | 4,235,905 | -0.14(-0.66%) |
Feb 17, 2021 | 22.02 | 22.30 | 21.83 | 21.93 | 6,123,174 | -0.23(-1.02%) |
Feb 16, 2021 | 22.94 | 22.94 | 21.64 | 22.16 | 9,070,348 | -0.72(-3.17%) |
Feb 12, 2021 | 23.30 | 23.54 | 22.66 | 22.88 | 6,519,046 | -0.46(-1.98%) |
Feb 11, 2021 | 23.24 | 23.36 | 23.04 | 23.34 | 5,195,721 | +0.29(+1.26%) |
Feb 10, 2021 | 23.05 | 23.32 | 22.73 | 23.05 | 5,004,111 | -0.05(-0.24%) |
Feb 09, 2021 | 22.82 | 23.17 | 22.75 | 23.11 | 3,353,151 | +0.32(+1.39%) |
Feb 08, 2021 | 22.41 | 22.82 | 22.33 | 22.79 | 3,599,084 | +0.54(+2.44%) |
Feb 05, 2021 | 22.17 | 22.37 | 22.08 | 22.25 | 4,574,864 | +0.13(+0.57%) |
Feb 04, 2021 | 22.03 | 22.36 | 22.02 | 22.12 | 3,019,078 | +0.07(+0.33%) |
Feb 03, 2021 | 21.96 | 22.25 | 21.64 | 22.05 | 4,686,295 | +0.13(+0.58%) |
Feb 02, 2021 | 22.39 | 22.44 | 21.69 | 21.92 | 5,700,622 | -0.53(-2.34%) |
Feb 01, 2021 | 22.16 | 22.64 | 21.87 | 22.45 | 6,580,035 | +0.32(+1.43%) |
Jan 29, 2021 | 23.71 | 24.20 | 21.94 | 22.13 | 13,624,834 | -1.53(-6.47%) |
Jan 28, 2021 | 24.94 | 24.97 | 23.55 | 23.66 | 9,078,214 | -1.34(-5.36%) |
Jan 27, 2021 | 23.55 | 25.22 | 23.45 | 25.00 | 13,431,341 | +1.40(+5.95%) |
Jan 26, 2021 | 23.06 | 23.65 | 23.03 | 23.60 | 6,327,535 | +0.57(+2.48%) |
Jan 25, 2021 | 22.84 | 23.31 | 22.79 | 23.03 | 5,522,220 | +0.34(+1.48%) |
Jan 22, 2021 | 22.70 | 22.83 | 22.44 | 22.69 | 5,580,502 | -0.19(-0.83%) |
Jan 21, 2021 | 22.81 | 23.14 | 22.56 | 22.88 | 6,390,618 | +0.14(+0.64%) |
Jan 20, 2021 | 22.32 | 22.81 | 22.21 | 22.74 | 5,440,901 | +0.53(+2.37%) |
Jan 19, 2021 | 22.22 | 22.25 | 21.90 | 22.21 | 4,867,936 | +0.06(+0.29%) |
Jan 15, 2021 | 21.90 | 22.22 | 21.76 | 22.15 | 4,663,807 | +0.21(+0.95%) |
Jan 14, 2021 | 21.67 | 22.03 | 21.60 | 21.94 | 5,277,936 | +0.64(+3.02%) |
Jan 13, 2021 | 21.48 | 21.49 | 21.04 | 21.30 | 5,563,226 | -0.28(-1.30%) |
Jan 12, 2021 | 21.68 | 21.77 | 21.43 | 21.58 | 4,017,344 | +0.00(+0.00%) |
Jan 11, 2021 | 21.35 | 21.68 | 21.25 | 21.58 | 5,566,061 | +0.01(+0.04%) |
Jan 08, 2021 | 21.64 | 21.94 | 21.56 | 21.57 | 4,562,835 | -0.03(-0.13%) |
Jan 07, 2021 | 21.45 | 21.75 | 21.34 | 21.59 | 5,336,295 | +0.23(+1.06%) |
Jan 06, 2021 | 21.20 | 21.59 | 20.97 | 21.37 | 5,496,455 | +0.20(+0.94%) |
Jan 05, 2021 | 20.49 | 21.32 | 20.49 | 21.17 | 6,548,216 | +0.68(+3.32%) |
Jan 04, 2021 | 20.39 | 20.59 | 20.29 | 20.49 | 5,871,279 | +0.09(+0.44%) |
Dec 31, 2020 | 20.40 | 20.40 | 20.40 | 9,791,023 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.18 | 20.35 | 20.04 | 20.12 | 9,791,023 | +0.01(+0.04%) |
Dec 29, 2020 | 20.50 | 20.58 | 20.02 | 20.11 | 2,350,522 | -0.34(-1.64%) |
Dec 28, 2020 | 20.39 | 20.78 | 20.33 | 20.44 | 2,213,466 | +0.14(+0.71%) |
Dec 24, 2020 | 20.35 | 20.35 | 20.14 | 20.30 | 836,468 | +0.05(+0.27%) |
Dec 23, 2020 | 20.24 | 20.44 | 20.15 | 20.24 | 6,298,654 | -0.03(-0.13%) |
Dec 22, 2020 | 20.42 | 20.51 | 20.16 | 20.27 | 4,735,714 | -0.11(-0.53%) |
Dec 21, 2020 | 20.22 | 20.40 | 19.92 | 20.38 | 3,419,309 | -0.17(-0.84%) |
Dec 18, 2020 | 20.19 | 20.64 | 20.09 | 20.55 | 9,325,077 | +0.41(+2.02%) |
Dec 17, 2020 | 20.16 | 20.25 | 19.97 | 20.14 | 2,745,077 | +0.05(+0.27%) |
Dec 16, 2020 | 20.19 | 20.36 | 20.07 | 20.09 | 2,902,905 | -0.11(-0.54%) |
Dec 15, 2020 | 20.14 | 20.21 | 19.81 | 20.20 | 2,644,141 | +0.19(+0.95%) |
Dec 14, 2020 | 20.04 | 20.31 | 19.95 | 20.01 | 4,251,054 | +0.14(+0.73%) |
Dec 11, 2020 | 19.48 | 19.95 | 19.41 | 19.86 | 4,224,606 | -0.05(-0.23%) |
Dec 10, 2020 | 19.70 | 19.98 | 19.65 | 19.91 | 2,874,040 | +0.06(+0.32%) |
Dec 09, 2020 | 19.74 | 19.89 | 19.50 | 19.85 | 5,085,431 | +0.14(+0.74%) |
Dec 08, 2020 | 19.56 | 19.82 | 19.39 | 19.70 | 7,179,130 | -0.34(-1.67%) |
Dec 07, 2020 | 20.00 | 20.31 | 19.85 | 20.04 | 3,464,872 | +0.12(+0.59%) |
Dec 04, 2020 | 19.67 | 19.95 | 19.58 | 19.92 | 5,299,435 | +0.32(+1.62%) |
Dec 03, 2020 | 19.60 | 19.75 | 19.39 | 19.60 | 4,176,198 | -0.01(-0.05%) |
Dec 02, 2020 | 19.79 | 19.86 | 19.55 | 19.61 | 3,852,711 | -0.23(-1.14%) |
Dec 01, 2020 | 19.78 | 19.99 | 19.69 | 19.84 | 5,022,610 | +0.11(+0.55%) |
Nov 30, 2020 | 19.94 | 20.02 | 19.54 | 19.73 | 6,640,078 | -0.22(-1.09%) |
Nov 27, 2020 | 19.88 | 20.01 | 19.69 | 19.95 | 1,377,904 | +0.15(+0.77%) |
Nov 25, 2020 | 20.02 | 20.03 | 19.68 | 19.79 | 2,497,019 | -0.22(-1.12%) |
Nov 24, 2020 | 19.74 | 20.04 | 19.65 | 20.02 | 3,436,159 | +0.34(+1.73%) |
Nov 23, 2020 | 19.47 | 19.72 | 19.32 | 19.68 | 3,188,241 | +0.25(+1.29%) |
Nov 20, 2020 | 19.68 | 19.77 | 19.39 | 19.42 | 3,695,085 | -0.28(-1.41%) |
Nov 19, 2020 | 19.53 | 19.73 | 19.47 | 19.70 | 2,172,358 | +0.08(+0.41%) |
Nov 18, 2020 | 19.92 | 19.98 | 19.62 | 19.62 | 3,563,712 | -0.32(-1.62%) |
Nov 17, 2020 | 19.94 | 20.13 | 19.76 | 19.95 | 2,758,442 | -0.12(-0.58%) |
Nov 16, 2020 | 19.86 | 20.07 | 19.68 | 20.06 | 3,375,396 | +0.44(+2.24%) |
Nov 13, 2020 | 19.41 | 19.69 | 18.99 | 19.62 | 3,427,945 | +0.48(+2.49%) |
Nov 12, 2020 | 19.26 | 19.32 | 18.93 | 19.15 | 2,510,702 | -0.17(-0.88%) |
Nov 11, 2020 | 19.43 | 19.46 | 19.10 | 19.32 | 1,816,422 | +0.03(+0.14%) |
Nov 10, 2020 | 19.21 | 19.40 | 18.99 | 19.29 | 2,630,806 | +0.05(+0.28%) |
Nov 09, 2020 | 19.21 | 19.78 | 19.16 | 19.24 | 4,518,944 | +0.75(+4.03%) |
Nov 06, 2020 | 18.41 | 18.55 | 18.31 | 18.49 | 2,377,535 | +0.07(+0.39%) |
Nov 05, 2020 | 18.35 | 18.47 | 18.17 | 18.42 | 2,406,036 | +0.42(+2.35%) |
Nov 04, 2020 | 18.21 | 18.28 | 17.83 | 18.00 | 4,040,258 | -0.05(-0.30%) |
Nov 03, 2020 | 17.86 | 18.36 | 17.86 | 18.05 | 2,902,955 | +0.39(+2.19%) |
Nov 02, 2020 | 17.92 | 18.03 | 17.56 | 17.66 | 5,085,057 | -0.04(-0.25%) |
Oct 30, 2020 | 17.67 | 18.03 | 17.52 | 17.71 | 5,339,907 | +0.03(+0.15%) |
Oct 29, 2020 | 18.34 | 18.66 | 17.66 | 17.68 | 9,162,601 | -0.71(-3.86%) |
Oct 28, 2020 | 19.63 | 19.63 | 18.25 | 18.39 | 11,213,394 | -1.23(-6.27%) |
Oct 27, 2020 | 19.49 | 19.78 | 19.31 | 19.62 | 8,275,471 | -0.04(-0.18%) |
Oct 26, 2020 | 19.86 | 19.95 | 19.25 | 19.66 | 3,623,503 | -0.36(-1.79%) |
Oct 23, 2020 | 20.12 | 20.25 | 19.90 | 20.02 | 3,688,961 | -0.12(-0.58%) |
Oct 22, 2020 | 19.71 | 20.20 | 19.58 | 20.13 | 5,588,233 | +0.51(+2.61%) |
Oct 21, 2020 | 19.76 | 19.86 | 19.52 | 19.62 | 1,958,942 | -0.08(-0.41%) |
Oct 20, 2020 | 20.04 | 20.08 | 19.68 | 19.70 | 1,834,531 | -0.12(-0.59%) |
Oct 19, 2020 | 20.27 | 20.32 | 19.73 | 19.82 | 2,311,544 | -0.32(-1.61%) |
Oct 16, 2020 | 20.18 | 20.26 | 19.97 | 20.14 | 2,153,935 | -0.06(-0.31%) |
Oct 15, 2020 | 20.02 | 20.24 | 19.90 | 20.21 | 1,804,635 | +0.00(+0.00%) |
Oct 14, 2020 | 20.17 | 20.36 | 20.09 | 20.21 | 2,020,688 | +0.15(+0.76%) |
Oct 13, 2020 | 20.31 | 20.37 | 20.01 | 20.05 | 2,197,274 | -0.26(-1.28%) |
Oct 12, 2020 | 20.30 | 20.35 | 20.02 | 20.31 | 2,652,593 | -0.04(-0.18%) |
Oct 09, 2020 | 20.50 | 20.59 | 20.22 | 20.35 | 2,519,067 | +0.02(+0.09%) |
Oct 08, 2020 | 20.17 | 20.46 | 20.15 | 20.33 | 4,701,874 | +0.31(+1.57%) |
Oct 07, 2020 | 19.68 | 20.04 | 19.66 | 20.02 | 2,487,900 | +0.49(+2.53%) |
Oct 06, 2020 | 19.72 | 19.98 | 19.47 | 19.52 | 3,066,854 | -0.20(-1.00%) |
Oct 05, 2020 | 19.36 | 19.77 | 19.32 | 19.72 | 2,982,162 | +0.57(+3.00%) |
Oct 02, 2020 | 18.89 | 19.24 | 18.89 | 19.15 | 3,216,037 | -0.03(-0.14%) |
Oct 01, 2020 | 19.32 | 19.40 | 19.07 | 19.17 | 2,909,309 | -0.13(-0.70%) |
Sep 30, 2020 | 19.51 | 19.55 | 19.12 | 19.31 | 4,790,047 | -0.32(-1.65%) |
Sep 29, 2020 | 19.70 | 19.88 | 19.52 | 19.63 | 2,261,708 | -0.11(-0.55%) |
Sep 28, 2020 | 19.52 | 19.77 | 19.44 | 19.74 | 4,301,865 | +0.53(+2.76%) |
Sep 25, 2020 | 18.99 | 19.28 | 18.87 | 19.21 | 3,493,088 | +0.21(+1.09%) |
Sep 24, 2020 | 19.07 | 19.35 | 18.87 | 19.00 | 4,431,452 | -0.20(-1.03%) |
Sep 23, 2020 | 20.15 | 20.25 | 19.19 | 19.20 | 6,172,208 | -1.04(-5.15%) |
Sep 22, 2020 | 20.62 | 20.71 | 20.07 | 20.24 | 3,850,393 | -0.39(-1.87%) |
Sep 21, 2020 | 20.72 | 20.82 | 20.55 | 20.63 | 3,602,138 | -0.27(-1.29%) |
Sep 18, 2020 | 20.84 | 21.03 | 20.78 | 20.90 | 4,636,144 | +0.01(+0.04%) |
Sep 17, 2020 | 20.56 | 21.05 | 20.48 | 20.89 | 3,175,831 | +0.04(+0.17%) |
Sep 16, 2020 | 20.95 | 21.16 | 20.81 | 20.85 | 2,699,320 | +0.11(+0.52%) |
Sep 15, 2020 | 20.88 | 20.94 | 20.66 | 20.74 | 3,033,695 | -0.02(-0.09%) |
Sep 14, 2020 | 20.95 | 20.95 | 20.65 | 20.76 | 3,437,588 | +0.00(+0.00%) |
Sep 11, 2020 | 20.69 | 20.82 | 20.54 | 20.76 | 2,491,897 | +0.24(+1.18%) |
Sep 10, 2020 | 20.92 | 21.09 | 20.51 | 20.52 | 2,906,389 | -0.34(-1.64%) |
Sep 09, 2020 | 20.64 | 21.06 | 20.43 | 20.86 | 4,709,585 | +0.42(+2.07%) |
Sep 08, 2020 | 20.55 | 20.85 | 20.41 | 20.44 | 3,706,433 | -0.43(-2.07%) |
Sep 04, 2020 | 20.87 | 21.07 | 20.61 | 20.87 | 4,890,256 | +0.15(+0.74%) |
Sep 03, 2020 | 20.95 | 21.29 | 20.32 | 20.72 | 8,538,557 | -1.67(-7.46%) |
Sep 02, 2020 | 22.07 | 22.49 | 22.07 | 22.39 | 2,811,790 | +0.32(+1.47%) |
Sep 01, 2020 | 22.40 | 22.52 | 21.84 | 22.06 | 3,615,341 | -0.39(-1.72%) |
Aug 31, 2020 | 21.75 | 22.53 | 21.64 | 22.45 | 6,867,318 | +1.02(+4.78%) |
Aug 28, 2020 | 21.22 | 21.47 | 21.22 | 21.43 | 2,216,344 | +0.17(+0.80%) |
Aug 27, 2020 | 21.52 | 21.59 | 21.02 | 21.26 | 2,499,172 | -0.21(-1.00%) |
Aug 26, 2020 | 21.30 | 21.56 | 21.25 | 21.47 | 2,469,284 | +0.24(+1.13%) |
Aug 25, 2020 | 21.18 | 21.36 | 20.89 | 21.23 | 3,611,345 | +0.00(+0.00%) |
Aug 24, 2020 | 21.11 | 21.37 | 21.08 | 21.23 | 2,446,201 | +0.20(+0.93%) |
Aug 21, 2020 | 21.10 | 21.15 | 20.96 | 21.04 | 3,579,185 | -0.06(-0.30%) |
Aug 20, 2020 | 21.15 | 21.32 | 21.07 | 21.10 | 2,857,751 | -0.12(-0.55%) |
Aug 19, 2020 | 21.33 | 21.59 | 21.13 | 21.21 | 2,690,030 | -0.13(-0.63%) |
Aug 18, 2020 | 21.71 | 21.72 | 21.27 | 21.35 | 3,383,531 | -0.30(-1.40%) |
Aug 17, 2020 | 22.11 | 22.22 | 21.59 | 21.65 | 3,465,178 | -0.45(-2.05%) |
Aug 14, 2020 | 22.10 | 22.26 | 22.00 | 22.10 | 2,834,490 | -0.11(-0.48%) |
Aug 13, 2020 | 22.31 | 22.49 | 21.93 | 22.21 | 5,113,582 | -0.44(-1.93%) |
Aug 12, 2020 | 22.86 | 22.98 | 22.56 | 22.65 | 4,010,205 | -0.08(-0.35%) |
Aug 11, 2020 | 23.24 | 23.59 | 22.70 | 22.73 | 3,736,561 | -0.45(-1.96%) |
Aug 10, 2020 | 23.10 | 23.32 | 23.01 | 23.18 | 2,086,763 | +0.08(+0.35%) |
Aug 07, 2020 | 22.89 | 23.15 | 22.87 | 23.10 | 3,161,361 | +0.15(+0.66%) |
Aug 06, 2020 | 22.75 | 23.01 | 22.74 | 22.95 | 2,461,318 | +0.12(+0.55%) |
Aug 05, 2020 | 22.80 | 22.94 | 22.53 | 22.83 | 3,139,107 | +0.10(+0.43%) |
Aug 04, 2020 | 22.62 | 22.84 | 22.53 | 22.73 | 2,677,348 | +0.20(+0.87%) |
Aug 03, 2020 | 22.58 | 22.60 | 22.13 | 22.53 | 3,377,603 | -0.07(-0.32%) |
Jul 31, 2020 | 22.26 | 22.61 | 21.93 | 22.60 | 4,017,783 | +0.40(+1.81%) |
Jul 30, 2020 | 21.97 | 22.25 | 21.84 | 22.20 | 2,079,387 | -0.05(-0.24%) |
Jul 29, 2020 | 22.62 | 23.10 | 22.25 | 22.26 | 6,491,439 | +0.65(+3.01%) |
Jul 28, 2020 | 22.33 | 22.33 | 21.45 | 21.61 | 6,852,387 | -0.77(-3.42%) |
Jul 27, 2020 | 21.84 | 22.53 | 21.78 | 22.37 | 3,546,761 | +0.57(+2.61%) |
Jul 24, 2020 | 21.77 | 21.93 | 21.55 | 21.80 | 3,404,577 | -0.02(-0.08%) |
Jul 23, 2020 | 21.86 | 22.10 | 21.74 | 21.82 | 2,663,347 | +0.01(+0.04%) |
Jul 22, 2020 | 21.52 | 21.97 | 21.44 | 21.81 | 2,640,975 | +0.31(+1.45%) |
Jul 21, 2020 | 21.46 | 21.59 | 21.24 | 21.50 | 3,006,266 | +0.19(+0.88%) |
Jul 20, 2020 | 21.12 | 21.33 | 21.03 | 21.31 | 1,853,176 | +0.14(+0.67%) |
Jul 17, 2020 | 20.79 | 21.21 | 20.58 | 21.17 | 4,735,080 | +0.54(+2.63%) |
Jul 16, 2020 | 20.50 | 20.67 | 20.44 | 20.63 | 2,089,909 | -0.04(-0.17%) |
Jul 15, 2020 | 20.63 | 20.81 | 20.47 | 20.66 | 3,205,306 | +0.23(+1.13%) |
Jul 14, 2020 | 20.07 | 20.47 | 19.97 | 20.43 | 3,487,510 | +0.36(+1.77%) |
Jul 13, 2020 | 20.33 | 20.50 | 20.06 | 20.07 | 4,002,132 | -0.07(-0.35%) |
Jul 10, 2020 | 20.17 | 20.23 | 19.87 | 20.14 | 2,649,102 | -0.11(-0.53%) |
Jul 09, 2020 | 19.94 | 20.46 | 19.88 | 20.25 | 3,936,251 | +0.39(+1.97%) |
Jul 08, 2020 | 19.97 | 19.98 | 19.69 | 19.86 | 2,096,378 | -0.17(-0.84%) |
Jul 07, 2020 | 20.42 | 20.47 | 19.98 | 20.03 | 3,017,287 | -0.53(-2.56%) |
Jul 06, 2020 | 20.44 | 20.58 | 20.30 | 20.55 | 3,077,095 | +0.48(+2.40%) |
Jul 02, 2020 | 20.28 | 20.33 | 20.06 | 20.07 | 3,567,844 | -0.01(-0.04%) |
Jul 01, 2020 | 20.36 | 20.47 | 20.07 | 20.08 | 3,040,670 | -0.28(-1.36%) |
Jun 30, 2020 | 20.08 | 20.43 | 20.08 | 20.36 | 4,100,402 | +0.28(+1.37%) |
Jun 29, 2020 | 19.90 | 20.09 | 19.70 | 20.08 | 3,595,074 | +0.34(+1.71%) |
Jun 26, 2020 | 19.82 | 20.11 | 19.53 | 19.74 | 4,409,107 | -0.08(-0.40%) |
Jun 25, 2020 | 19.87 | 19.88 | 19.42 | 19.82 | 3,329,188 | -0.11(-0.54%) |
Jun 24, 2020 | 20.22 | 20.22 | 19.77 | 19.93 | 4,243,122 | -0.32(-1.58%) |
Jun 23, 2020 | 20.82 | 20.85 | 20.22 | 20.25 | 5,371,252 | -0.36(-1.73%) |
Jun 22, 2020 | 20.70 | 20.80 | 20.45 | 20.61 | 4,228,263 | -0.12(-0.56%) |
Jun 19, 2020 | 21.47 | 21.51 | 20.57 | 20.72 | 6,495,759 | -0.46(-2.19%) |
Jun 18, 2020 | 21.22 | 21.36 | 21.06 | 21.19 | 2,852,763 | -0.18(-0.83%) |
Jun 17, 2020 | 21.83 | 21.90 | 21.30 | 21.36 | 4,228,993 | -0.34(-1.56%) |
Jun 16, 2020 | 21.73 | 22.12 | 21.39 | 21.70 | 8,736,315 | +0.61(+2.87%) |
Jun 15, 2020 | 20.87 | 21.21 | 20.55 | 21.10 | 3,265,468 | -0.18(-0.84%) |
Jun 12, 2020 | 21.19 | 21.70 | 20.92 | 21.28 | 3,121,611 | +0.56(+2.71%) |
Jun 11, 2020 | 21.88 | 21.89 | 20.71 | 20.71 | 3,483,061 | -1.60(-7.18%) |
Jun 10, 2020 | 22.21 | 22.54 | 22.01 | 22.32 | 3,541,079 | +0.12(+0.52%) |
Jun 09, 2020 | 22.58 | 22.61 | 22.11 | 22.20 | 2,472,483 | -0.46(-2.04%) |
Jun 08, 2020 | 22.09 | 22.78 | 22.09 | 22.66 | 3,294,597 | +0.53(+2.41%) |
Jun 05, 2020 | 22.26 | 22.38 | 22.05 | 22.13 | 2,645,621 | +0.19(+0.85%) |
Jun 04, 2020 | 21.69 | 22.03 | 21.60 | 21.94 | 3,473,770 | +0.15(+0.69%) |
Jun 03, 2020 | 21.64 | 21.85 | 21.52 | 21.79 | 2,515,592 | +0.21(+0.99%) |
Jun 02, 2020 | 21.62 | 21.66 | 21.36 | 21.58 | 2,785,917 | -0.04(-0.21%) |
Jun 01, 2020 | 21.55 | 21.78 | 21.29 | 21.62 | 2,400,550 | +0.02(+0.08%) |
May 29, 2020 | 21.03 | 21.65 | 20.95 | 21.61 | 5,145,381 | +0.66(+3.15%) |
May 28, 2020 | 21.19 | 21.27 | 20.85 | 20.95 | 3,900,613 | -0.15(-0.71%) |
May 27, 2020 | 20.70 | 21.26 | 20.68 | 21.10 | 4,306,246 | +0.57(+2.75%) |
May 26, 2020 | 20.82 | 20.95 | 20.51 | 20.53 | 3,820,542 | +0.08(+0.39%) |
May 22, 2020 | 20.67 | 20.67 | 20.22 | 20.45 | 2,453,410 | -0.13(-0.64%) |
May 21, 2020 | 20.88 | 20.95 | 20.57 | 20.58 | 2,788,174 | -0.29(-1.40%) |
May 20, 2020 | 20.70 | 21.04 | 20.64 | 20.88 | 2,998,469 | +0.34(+1.63%) |
May 19, 2020 | 20.70 | 20.85 | 20.52 | 20.54 | 2,770,437 | -0.16(-0.77%) |
May 18, 2020 | 20.60 | 20.80 | 20.38 | 20.70 | 3,548,791 | +0.43(+2.14%) |
May 15, 2020 | 20.13 | 20.71 | 20.07 | 20.27 | 10,621,290 | +0.03(+0.13%) |
May 14, 2020 | 19.97 | 20.44 | 19.95 | 20.24 | 3,461,533 | +0.09(+0.44%) |
May 13, 2020 | 20.58 | 20.93 | 19.96 | 20.15 | 7,633,007 | -0.50(-2.44%) |
May 12, 2020 | 21.19 | 21.23 | 20.61 | 20.65 | 5,041,540 | -0.36(-1.72%) |
May 11, 2020 | 20.76 | 21.05 | 20.68 | 21.02 | 3,322,799 | +0.11(+0.51%) |
May 08, 2020 | 20.56 | 20.94 | 20.50 | 20.91 | 4,541,498 | +0.49(+2.42%) |
May 07, 2020 | 20.17 | 20.43 | 19.86 | 20.42 | 6,267,982 | +0.47(+2.35%) |
May 06, 2020 | 19.70 | 20.04 | 19.50 | 19.95 | 4,697,562 | +0.40(+2.03%) |
May 05, 2020 | 19.12 | 19.77 | 18.98 | 19.55 | 4,419,416 | +0.51(+2.69%) |
May 04, 2020 | 19.37 | 19.39 | 18.82 | 19.04 | 3,796,479 | -0.23(-1.19%) |