Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.81 | 39.81 | 39.19 | 39.56 | 663,884 | -0.05(-0.12%) |
May 27, 2021 | 39.84 | 39.94 | 39.41 | 39.61 | 570,213 | +0.31(+0.79%) |
May 26, 2021 | 39.53 | 39.88 | 38.97 | 39.30 | 903,709 | -0.19(-0.49%) |
May 25, 2021 | 39.77 | 40.26 | 39.45 | 39.50 | 1,098,390 | -0.39(-0.97%) |
May 24, 2021 | 40.00 | 40.06 | 39.67 | 39.88 | 1,002,624 | +0.11(+0.27%) |
May 21, 2021 | 39.40 | 39.90 | 39.40 | 39.78 | 1,436,149 | +0.90(+2.32%) |
May 20, 2021 | 39.24 | 39.46 | 38.54 | 38.87 | 1,285,801 | -0.36(-0.92%) |
May 19, 2021 | 39.51 | 39.59 | 38.76 | 39.23 | 1,198,666 | -0.57(-1.44%) |
May 18, 2021 | 41.03 | 41.25 | 39.78 | 39.81 | 1,054,877 | -1.30(-3.17%) |
May 17, 2021 | 40.77 | 41.18 | 40.46 | 41.11 | 1,177,044 | -0.01(-0.02%) |
May 14, 2021 | 40.62 | 41.48 | 40.36 | 41.12 | 1,508,990 | +0.66(+1.63%) |
May 13, 2021 | 39.11 | 40.76 | 38.88 | 40.46 | 2,262,577 | +1.33(+3.40%) |
May 12, 2021 | 39.41 | 39.75 | 39.07 | 39.13 | 2,279,542 | -0.40(-1.01%) |
May 11, 2021 | 39.09 | 40.05 | 38.90 | 39.53 | 1,637,515 | -0.21(-0.54%) |
May 10, 2021 | 40.13 | 40.59 | 39.72 | 39.74 | 1,242,154 | -0.23(-0.58%) |
May 07, 2021 | 39.14 | 40.04 | 38.77 | 39.97 | 988,996 | +0.65(+1.65%) |
May 06, 2021 | 38.59 | 39.34 | 38.30 | 39.32 | 1,754,138 | +0.82(+2.12%) |
May 05, 2021 | 38.60 | 38.95 | 37.85 | 38.51 | 1,410,471 | -0.17(-0.45%) |
May 04, 2021 | 38.57 | 38.69 | 38.02 | 38.68 | 1,341,148 | +0.08(+0.20%) |
May 03, 2021 | 38.88 | 39.01 | 38.52 | 38.60 | 1,164,871 | +0.18(+0.48%) |
Apr 30, 2021 | 38.53 | 38.92 | 38.09 | 38.42 | 2,664,089 | -0.42(-1.08%) |
Apr 29, 2021 | 39.08 | 39.41 | 38.06 | 38.84 | 1,520,492 | -0.46(-1.16%) |
Apr 28, 2021 | 39.24 | 39.70 | 39.06 | 39.29 | 1,492,081 | -0.14(-0.34%) |
Apr 27, 2021 | 39.20 | 39.63 | 38.93 | 39.43 | 1,236,106 | +0.24(+0.62%) |
Apr 26, 2021 | 39.23 | 39.80 | 39.10 | 39.19 | 1,148,361 | +0.17(+0.45%) |
Apr 23, 2021 | 38.46 | 39.43 | 38.21 | 39.01 | 2,043,272 | +0.49(+1.26%) |
Apr 22, 2021 | 38.75 | 39.42 | 38.51 | 38.53 | 2,010,503 | -0.10(-0.25%) |
Apr 21, 2021 | 38.11 | 38.67 | 37.96 | 38.62 | 2,847,786 | +0.51(+1.32%) |
Apr 20, 2021 | 38.65 | 38.65 | 37.82 | 38.12 | 1,298,283 | -0.40(-1.03%) |
Apr 19, 2021 | 38.85 | 38.99 | 38.20 | 38.52 | 1,772,066 | -0.20(-0.53%) |
Apr 16, 2021 | 38.71 | 39.22 | 38.64 | 38.72 | 2,134,505 | +0.34(+0.89%) |
Apr 15, 2021 | 38.04 | 38.62 | 37.78 | 38.38 | 1,224,501 | +0.30(+0.79%) |
Apr 14, 2021 | 37.90 | 38.64 | 37.81 | 38.08 | 1,532,880 | +0.16(+0.41%) |
Apr 13, 2021 | 37.55 | 38.18 | 37.40 | 37.92 | 1,925,667 | +0.06(+0.15%) |
Apr 12, 2021 | 37.33 | 38.03 | 37.19 | 37.86 | 1,719,306 | +0.50(+1.33%) |
Apr 09, 2021 | 36.99 | 37.66 | 36.79 | 37.37 | 1,492,475 | +0.39(+1.05%) |
Apr 08, 2021 | 37.07 | 37.11 | 36.36 | 36.98 | 836,976 | -0.02(-0.05%) |
Apr 07, 2021 | 37.24 | 37.36 | 36.76 | 37.00 | 1,153,424 | -0.48(-1.27%) |
Apr 06, 2021 | 36.74 | 37.60 | 36.64 | 37.48 | 1,329,125 | +0.47(+1.26%) |
Apr 05, 2021 | 36.41 | 37.01 | 36.17 | 37.01 | 1,362,803 | +0.90(+2.50%) |
Apr 01, 2021 | 37.29 | 37.35 | 35.88 | 36.11 | 2,005,790 | -1.07(-2.87%) |
Mar 31, 2021 | 36.74 | 37.56 | 36.70 | 37.18 | 2,378,277 | +0.63(+1.72%) |
Mar 30, 2021 | 36.31 | 36.78 | 35.98 | 36.55 | 1,910,931 | +0.26(+0.72%) |
Mar 29, 2021 | 36.17 | 37.14 | 35.91 | 36.28 | 2,513,454 | +0.37(+1.02%) |
Mar 26, 2021 | 34.70 | 35.96 | 34.41 | 35.92 | 3,790,858 | +1.49(+4.33%) |
Mar 25, 2021 | 30.38 | 34.85 | 30.23 | 34.43 | 6,532,788 | +3.85(+12.61%) |
Mar 24, 2021 | 30.41 | 31.18 | 30.26 | 30.57 | 1,432,164 | +0.43(+1.41%) |
Mar 23, 2021 | 30.67 | 30.86 | 29.97 | 30.14 | 1,106,412 | -0.93(-2.99%) |
Mar 22, 2021 | 31.36 | 31.50 | 31.02 | 31.07 | 898,088 | -0.30(-0.96%) |
Mar 19, 2021 | 31.84 | 31.84 | 30.92 | 31.37 | 2,971,118 | -0.16(-0.52%) |
Mar 18, 2021 | 32.18 | 32.47 | 31.48 | 31.54 | 912,188 | -0.62(-1.93%) |
Mar 17, 2021 | 31.59 | 32.18 | 31.15 | 32.16 | 1,116,213 | +0.57(+1.81%) |
Mar 16, 2021 | 31.97 | 31.98 | 31.24 | 31.59 | 1,285,286 | -0.44(-1.36%) |
Mar 15, 2021 | 32.46 | 32.59 | 31.67 | 32.02 | 1,579,212 | -0.58(-1.78%) |
Mar 12, 2021 | 33.15 | 33.58 | 32.58 | 32.60 | 1,820,714 | -0.38(-1.15%) |
Mar 11, 2021 | 32.47 | 33.36 | 32.33 | 32.98 | 2,304,242 | +0.69(+2.13%) |
Mar 10, 2021 | 31.22 | 32.33 | 31.04 | 32.29 | 1,093,510 | +1.22(+3.93%) |
Mar 09, 2021 | 31.09 | 31.97 | 30.94 | 31.07 | 1,326,198 | +0.27(+0.88%) |
Mar 08, 2021 | 30.32 | 31.05 | 30.14 | 30.80 | 1,389,831 | +0.77(+2.55%) |
Mar 05, 2021 | 30.11 | 30.33 | 29.70 | 30.04 | 2,250,205 | +0.37(+1.24%) |
Mar 04, 2021 | 29.90 | 30.36 | 29.31 | 29.67 | 1,056,282 | -0.25(-0.84%) |
Mar 03, 2021 | 29.97 | 30.46 | 29.84 | 29.92 | 1,454,412 | +0.04(+0.13%) |
Mar 02, 2021 | 30.45 | 30.56 | 29.84 | 29.88 | 1,162,324 | -0.61(-2.00%) |
Mar 01, 2021 | 30.69 | 30.95 | 30.32 | 30.49 | 1,168,378 | +0.47(+1.58%) |
Feb 26, 2021 | 31.07 | 31.07 | 29.96 | 30.02 | 2,890,363 | -1.04(-3.34%) |
Feb 25, 2021 | 31.38 | 31.60 | 30.86 | 31.06 | 1,092,165 | -0.44(-1.38%) |
Feb 24, 2021 | 31.12 | 31.86 | 30.97 | 31.49 | 1,191,444 | +0.38(+1.21%) |
Feb 23, 2021 | 30.92 | 31.37 | 30.38 | 31.11 | 1,401,487 | +0.13(+0.41%) |
Feb 22, 2021 | 30.98 | 31.34 | 30.55 | 30.99 | 1,694,294 | -0.25(-0.81%) |
Feb 19, 2021 | 30.90 | 31.29 | 30.90 | 31.24 | 1,247,888 | +0.49(+1.61%) |
Feb 18, 2021 | 30.77 | 30.94 | 30.46 | 30.75 | 1,195,180 | +0.18(+0.60%) |
Feb 17, 2021 | 30.84 | 30.85 | 30.21 | 30.56 | 1,526,309 | -0.55(-1.77%) |
Feb 16, 2021 | 31.16 | 31.29 | 30.65 | 31.11 | 1,017,290 | +0.20(+0.66%) |
Feb 12, 2021 | 31.17 | 31.41 | 30.81 | 30.91 | 742,289 | -0.37(-1.18%) |
Feb 11, 2021 | 30.65 | 31.29 | 30.50 | 31.28 | 1,490,121 | +0.83(+2.74%) |
Feb 10, 2021 | 30.47 | 30.48 | 30.05 | 30.45 | 815,091 | +0.29(+0.96%) |
Feb 09, 2021 | 30.05 | 30.31 | 29.46 | 30.15 | 774,610 | +0.10(+0.32%) |
Feb 08, 2021 | 29.63 | 30.07 | 29.39 | 30.06 | 780,025 | +0.61(+2.07%) |
Feb 05, 2021 | 29.71 | 29.80 | 29.20 | 29.45 | 753,442 | +0.08(+0.26%) |
Feb 04, 2021 | 28.59 | 29.67 | 28.59 | 29.37 | 921,159 | -0.06(-0.20%) |
Feb 03, 2021 | 29.34 | 29.56 | 28.91 | 29.43 | 769,957 | -0.11(-0.36%) |
Feb 02, 2021 | 29.38 | 29.63 | 28.86 | 29.53 | 937,295 | +0.61(+2.11%) |
Feb 01, 2021 | 28.34 | 29.26 | 27.97 | 28.92 | 1,372,846 | +0.79(+2.82%) |
Jan 29, 2021 | 28.24 | 28.54 | 27.73 | 28.13 | 1,699,788 | -0.27(-0.95%) |
Jan 28, 2021 | 28.58 | 28.73 | 28.08 | 28.40 | 921,116 | +0.36(+1.28%) |
Jan 27, 2021 | 28.36 | 28.80 | 27.53 | 28.04 | 1,910,819 | -1.00(-3.43%) |
Jan 26, 2021 | 29.37 | 29.40 | 28.84 | 29.04 | 801,009 | -0.20(-0.70%) |
Jan 25, 2021 | 29.41 | 29.42 | 28.78 | 29.24 | 964,567 | -0.42(-1.40%) |
Jan 22, 2021 | 29.57 | 29.85 | 29.41 | 29.66 | 1,337,421 | -0.29(-0.97%) |
Jan 21, 2021 | 30.44 | 30.66 | 29.70 | 29.95 | 974,030 | -0.48(-1.59%) |
Jan 20, 2021 | 30.72 | 30.99 | 30.20 | 30.44 | 932,804 | -0.13(-0.41%) |
Jan 19, 2021 | 31.13 | 31.24 | 30.43 | 30.56 | 1,239,045 | +0.03(+0.09%) |
Jan 15, 2021 | 30.44 | 30.73 | 29.89 | 30.53 | 950,373 | -0.27(-0.88%) |
Jan 14, 2021 | 30.33 | 31.20 | 30.20 | 30.80 | 1,491,706 | +0.73(+2.41%) |
Jan 13, 2021 | 30.45 | 30.84 | 30.03 | 30.08 | 2,039,078 | -0.41(-1.33%) |
Jan 12, 2021 | 30.28 | 30.73 | 30.13 | 30.48 | 2,698,535 | +0.34(+1.12%) |
Jan 11, 2021 | 30.27 | 30.77 | 29.96 | 30.14 | 1,342,342 | -0.66(-2.14%) |
Jan 08, 2021 | 30.74 | 30.93 | 30.03 | 30.80 | 928,274 | +0.15(+0.47%) |
Jan 07, 2021 | 30.63 | 30.88 | 30.23 | 30.66 | 1,244,522 | +0.17(+0.57%) |
Jan 06, 2021 | 29.46 | 30.94 | 29.17 | 30.48 | 3,470,712 | +1.30(+4.45%) |
Jan 05, 2021 | 28.93 | 29.49 | 28.92 | 29.19 | 1,540,951 | +0.38(+1.31%) |
Jan 04, 2021 | 30.13 | 30.24 | 28.68 | 28.81 | 1,871,054 | -1.14(-3.81%) |
Dec 31, 2020 | 29.95 | 29.95 | 29.95 | 927,126 | +0.46(+1.54%) | |
Dec 30, 2020 | 28.78 | 29.53 | 28.78 | 29.50 | 927,126 | +0.76(+2.66%) |
Dec 29, 2020 | 29.07 | 29.07 | 28.53 | 28.73 | 657,765 | -0.22(-0.77%) |
Dec 28, 2020 | 29.13 | 29.23 | 28.80 | 28.95 | 614,018 | +0.16(+0.57%) |
Dec 24, 2020 | 28.77 | 28.94 | 28.50 | 28.79 | 277,790 | +0.06(+0.20%) |
Dec 23, 2020 | 28.86 | 29.43 | 28.68 | 28.73 | 1,051,675 | +0.05(+0.17%) |
Dec 22, 2020 | 28.29 | 28.70 | 28.11 | 28.68 | 1,079,928 | +0.21(+0.75%) |
Dec 21, 2020 | 27.70 | 28.49 | 27.47 | 28.47 | 1,099,656 | -0.07(-0.24%) |
Dec 18, 2020 | 28.28 | 29.05 | 27.97 | 28.54 | 4,214,153 | +0.93(+3.37%) |
Dec 17, 2020 | 27.81 | 27.96 | 27.39 | 27.61 | 1,367,007 | -0.16(-0.59%) |
Dec 16, 2020 | 28.09 | 28.18 | 27.65 | 27.77 | 1,057,071 | -0.13(-0.45%) |
Dec 15, 2020 | 27.38 | 28.00 | 27.09 | 27.90 | 1,300,403 | +0.81(+3.00%) |
Dec 14, 2020 | 27.82 | 27.94 | 27.03 | 27.08 | 2,688,057 | -0.31(-1.13%) |
Dec 11, 2020 | 27.45 | 27.76 | 27.27 | 27.39 | 1,063,480 | -0.25(-0.91%) |
Dec 10, 2020 | 27.54 | 27.89 | 27.39 | 27.65 | 809,516 | -0.14(-0.52%) |
Dec 09, 2020 | 28.11 | 28.49 | 27.64 | 27.79 | 922,884 | -0.21(-0.76%) |
Dec 08, 2020 | 27.48 | 28.08 | 27.46 | 28.00 | 1,035,212 | +0.19(+0.69%) |
Dec 07, 2020 | 27.56 | 27.83 | 27.11 | 27.81 | 1,213,144 | -0.07(-0.24%) |
Dec 04, 2020 | 26.92 | 27.94 | 26.92 | 27.88 | 655,581 | +1.02(+3.81%) |
Dec 03, 2020 | 26.78 | 27.07 | 26.61 | 26.85 | 689,319 | +0.05(+0.18%) |
Dec 02, 2020 | 27.01 | 27.07 | 26.70 | 26.81 | 1,167,215 | -0.27(-1.00%) |
Dec 01, 2020 | 27.12 | 27.39 | 26.84 | 27.08 | 988,599 | +0.28(+1.04%) |
Nov 30, 2020 | 27.08 | 27.17 | 26.63 | 26.80 | 1,116,309 | -0.47(-1.73%) |
Nov 27, 2020 | 27.21 | 27.29 | 26.98 | 27.27 | 345,615 | -0.02(-0.07%) |
Nov 25, 2020 | 27.41 | 27.53 | 27.05 | 27.29 | 949,795 | -0.26(-0.95%) |
Nov 24, 2020 | 27.19 | 27.92 | 27.08 | 27.55 | 1,667,569 | +0.83(+3.11%) |
Nov 23, 2020 | 26.21 | 26.82 | 26.11 | 26.72 | 867,134 | +0.80(+3.09%) |
Nov 20, 2020 | 25.83 | 26.09 | 25.78 | 25.92 | 1,192,399 | +0.00(+0.00%) |
Nov 19, 2020 | 25.60 | 25.95 | 25.52 | 25.92 | 1,041,119 | +0.49(+1.94%) |
Nov 18, 2020 | 26.01 | 26.26 | 25.43 | 25.43 | 1,191,841 | -0.44(-1.72%) |
Nov 17, 2020 | 25.47 | 26.05 | 25.32 | 25.87 | 1,681,888 | -0.01(-0.04%) |
Nov 16, 2020 | 26.05 | 26.24 | 25.75 | 25.88 | 1,322,711 | +0.67(+2.64%) |
Nov 13, 2020 | 24.83 | 25.38 | 24.83 | 25.21 | 810,201 | +0.65(+2.63%) |
Nov 12, 2020 | 24.94 | 25.04 | 24.26 | 24.57 | 1,408,782 | -0.68(-2.68%) |
Nov 11, 2020 | 25.57 | 25.58 | 24.83 | 25.24 | 1,104,678 | -0.16(-0.65%) |
Nov 10, 2020 | 25.40 | 25.75 | 25.16 | 25.41 | 1,848,000 | +0.20(+0.80%) |
Nov 09, 2020 | 24.72 | 26.01 | 24.01 | 25.20 | 3,237,245 | +2.02(+8.70%) |
Nov 06, 2020 | 23.12 | 23.54 | 23.09 | 23.19 | 1,463,088 | +0.09(+0.38%) |
Nov 05, 2020 | 22.79 | 23.22 | 22.73 | 23.10 | 1,787,798 | +0.64(+2.84%) |
Nov 04, 2020 | 22.94 | 22.94 | 22.06 | 22.46 | 2,209,324 | -0.65(-2.80%) |
Nov 03, 2020 | 22.62 | 23.23 | 22.54 | 23.11 | 1,758,554 | +0.78(+3.50%) |
Nov 02, 2020 | 21.90 | 22.38 | 21.81 | 22.33 | 1,811,716 | +0.82(+3.81%) |
Oct 30, 2020 | 21.30 | 21.72 | 21.16 | 21.51 | 2,038,147 | +0.19(+0.91%) |
Oct 29, 2020 | 21.66 | 21.66 | 20.39 | 21.32 | 2,896,199 | -0.32(-1.47%) |
Oct 28, 2020 | 21.75 | 22.13 | 21.37 | 21.63 | 2,195,118 | -0.75(-3.36%) |
Oct 27, 2020 | 23.22 | 23.22 | 22.28 | 22.39 | 1,404,835 | -0.69(-3.01%) |
Oct 26, 2020 | 23.49 | 23.57 | 22.90 | 23.08 | 1,313,664 | -0.83(-3.47%) |
Oct 23, 2020 | 24.23 | 24.27 | 23.71 | 23.91 | 844,089 | -0.07(-0.28%) |
Oct 22, 2020 | 23.54 | 23.99 | 23.45 | 23.98 | 1,117,006 | +0.68(+2.90%) |
Oct 21, 2020 | 23.54 | 23.74 | 23.28 | 23.30 | 993,967 | -0.26(-1.11%) |
Oct 20, 2020 | 23.91 | 24.02 | 23.51 | 23.56 | 1,172,485 | -0.17(-0.73%) |
Oct 19, 2020 | 24.05 | 24.36 | 23.69 | 23.74 | 1,263,635 | -0.31(-1.28%) |
Oct 16, 2020 | 23.68 | 24.12 | 23.63 | 24.05 | 811,652 | +0.41(+1.76%) |
Oct 15, 2020 | 23.09 | 23.64 | 23.09 | 23.63 | 788,967 | +0.08(+0.33%) |
Oct 14, 2020 | 23.96 | 24.18 | 23.40 | 23.55 | 900,015 | -0.24(-1.01%) |
Oct 13, 2020 | 23.82 | 24.14 | 23.34 | 23.80 | 1,506,951 | -0.29(-1.20%) |
Oct 12, 2020 | 23.66 | 24.09 | 23.45 | 24.09 | 1,377,800 | +0.57(+2.42%) |
Oct 09, 2020 | 23.18 | 23.68 | 22.89 | 23.52 | 1,903,942 | +0.75(+3.31%) |
Oct 08, 2020 | 22.95 | 23.01 | 22.47 | 22.76 | 1,613,619 | +0.18(+0.81%) |
Oct 07, 2020 | 22.34 | 22.85 | 22.34 | 22.58 | 1,032,275 | +0.47(+2.14%) |
Oct 06, 2020 | 22.72 | 22.94 | 21.83 | 22.11 | 2,430,907 | -0.41(-1.80%) |
Oct 05, 2020 | 21.88 | 22.53 | 21.79 | 22.51 | 1,249,659 | +0.87(+4.01%) |
Oct 02, 2020 | 20.96 | 21.80 | 20.96 | 21.64 | 1,345,672 | +0.25(+1.17%) |
Oct 01, 2020 | 21.73 | 21.91 | 21.04 | 21.39 | 1,539,635 | -0.18(-0.85%) |
Sep 30, 2020 | 21.95 | 22.28 | 21.38 | 21.58 | 1,405,826 | -0.33(-1.50%) |
Sep 29, 2020 | 21.91 | 22.12 | 21.38 | 21.90 | 1,220,097 | -0.02(-0.09%) |
Sep 28, 2020 | 21.84 | 22.19 | 21.78 | 21.92 | 2,371,137 | +0.47(+2.20%) |
Sep 25, 2020 | 20.84 | 21.46 | 20.66 | 21.45 | 1,728,803 | +0.32(+1.51%) |
Sep 24, 2020 | 21.42 | 21.59 | 21.00 | 21.13 | 2,081,561 | -0.32(-1.48%) |
Sep 23, 2020 | 22.59 | 22.99 | 21.44 | 21.45 | 2,112,982 | -1.16(-5.12%) |
Sep 22, 2020 | 22.47 | 22.81 | 22.21 | 22.61 | 1,031,358 | +0.14(+0.60%) |
Sep 21, 2020 | 22.77 | 22.91 | 22.23 | 22.47 | 1,428,218 | -0.91(-3.88%) |
Sep 18, 2020 | 23.70 | 23.87 | 23.10 | 23.38 | 3,141,526 | -0.12(-0.49%) |
Sep 17, 2020 | 23.50 | 23.87 | 23.17 | 23.50 | 1,880,435 | -0.31(-1.30%) |
Sep 16, 2020 | 23.92 | 24.09 | 23.59 | 23.81 | 1,016,502 | +0.00(+0.00%) |
Sep 15, 2020 | 24.28 | 24.32 | 23.79 | 23.81 | 1,189,683 | +0.06(+0.24%) |
Sep 14, 2020 | 23.74 | 23.89 | 23.31 | 23.75 | 955,919 | +0.24(+1.03%) |
Sep 11, 2020 | 23.67 | 23.89 | 23.29 | 23.51 | 1,012,590 | -0.09(-0.37%) |
Sep 10, 2020 | 23.99 | 24.20 | 23.52 | 23.59 | 1,009,772 | -0.28(-1.17%) |
Sep 09, 2020 | 23.22 | 24.02 | 23.14 | 23.87 | 1,360,819 | +0.83(+3.59%) |
Sep 08, 2020 | 23.40 | 23.44 | 22.99 | 23.04 | 1,081,852 | -0.60(-2.52%) |
Sep 04, 2020 | 24.25 | 24.27 | 23.20 | 23.64 | 1,992,819 | -0.33(-1.36%) |
Sep 03, 2020 | 24.77 | 24.78 | 23.79 | 23.97 | 2,642,316 | -0.84(-3.37%) |
Sep 02, 2020 | 24.74 | 24.80 | 24.13 | 24.80 | 1,214,769 | +0.00(+0.00%) |
Sep 01, 2020 | 23.78 | 24.81 | 23.54 | 24.80 | 2,694,573 | +0.79(+3.28%) |
Aug 31, 2020 | 23.71 | 24.12 | 23.49 | 24.02 | 2,009,069 | +0.35(+1.46%) |
Aug 28, 2020 | 23.28 | 23.68 | 23.01 | 23.67 | 901,560 | +0.45(+1.95%) |
Aug 27, 2020 | 23.32 | 23.50 | 22.91 | 23.22 | 996,534 | +0.06(+0.25%) |
Aug 26, 2020 | 23.12 | 23.32 | 22.95 | 23.16 | 741,235 | -0.04(-0.17%) |
Aug 25, 2020 | 23.39 | 23.64 | 23.02 | 23.20 | 825,855 | -0.05(-0.21%) |
Aug 24, 2020 | 23.27 | 23.47 | 22.91 | 23.25 | 1,007,785 | +0.19(+0.83%) |
Aug 21, 2020 | 23.07 | 23.50 | 23.04 | 23.05 | 1,219,458 | -0.21(-0.91%) |
Aug 20, 2020 | 23.12 | 23.45 | 22.61 | 23.27 | 2,378,245 | -0.30(-1.26%) |
Aug 19, 2020 | 22.93 | 23.88 | 22.40 | 23.56 | 3,546,220 | +1.86(+8.59%) |
Aug 18, 2020 | 21.60 | 21.99 | 21.52 | 21.70 | 1,422,284 | +0.01(+0.04%) |
Aug 17, 2020 | 21.89 | 21.93 | 21.56 | 21.69 | 850,679 | -0.01(-0.04%) |
Aug 14, 2020 | 21.72 | 22.00 | 21.69 | 21.70 | 1,229,240 | -0.25(-1.14%) |
Aug 13, 2020 | 22.25 | 22.43 | 21.76 | 21.95 | 1,374,364 | -0.54(-2.39%) |
Aug 12, 2020 | 22.89 | 23.01 | 22.32 | 22.49 | 1,104,625 | -0.12(-0.51%) |
Aug 11, 2020 | 22.75 | 23.00 | 22.45 | 22.60 | 1,263,969 | +0.16(+0.73%) |
Aug 10, 2020 | 22.55 | 22.76 | 22.25 | 22.44 | 1,464,724 | -0.12(-0.51%) |
Aug 07, 2020 | 21.49 | 22.56 | 21.49 | 22.55 | 1,423,100 | +0.87(+4.03%) |
Aug 06, 2020 | 22.38 | 22.60 | 20.66 | 21.68 | 2,793,646 | -1.05(-4.61%) |
Aug 05, 2020 | 22.38 | 22.77 | 22.19 | 22.73 | 1,867,526 | +0.63(+2.87%) |
Aug 04, 2020 | 21.98 | 22.34 | 21.77 | 22.09 | 922,965 | +0.10(+0.44%) |
Aug 03, 2020 | 21.51 | 22.17 | 21.38 | 22.00 | 1,268,508 | +0.62(+2.92%) |
Jul 31, 2020 | 21.36 | 21.39 | 20.38 | 21.37 | 1,631,113 | -0.14(-0.67%) |
Jul 30, 2020 | 21.24 | 21.57 | 20.91 | 21.52 | 935,561 | -0.25(-1.15%) |
Jul 29, 2020 | 21.28 | 21.86 | 21.28 | 21.77 | 833,815 | +0.62(+2.91%) |
Jul 28, 2020 | 21.32 | 21.56 | 21.12 | 21.15 | 723,715 | -0.38(-1.78%) |
Jul 27, 2020 | 21.27 | 21.55 | 21.06 | 21.54 | 1,175,544 | +0.26(+1.22%) |
Jul 24, 2020 | 21.64 | 21.88 | 21.26 | 21.28 | 1,355,254 | -0.31(-1.43%) |
Jul 23, 2020 | 21.77 | 21.97 | 21.52 | 21.58 | 1,476,368 | -0.31(-1.40%) |
Jul 22, 2020 | 21.46 | 21.95 | 21.46 | 21.89 | 1,254,478 | +0.33(+1.52%) |
Jul 21, 2020 | 21.60 | 22.15 | 21.47 | 21.56 | 1,933,922 | +0.32(+1.49%) |
Jul 20, 2020 | 21.38 | 21.60 | 21.20 | 21.25 | 834,928 | -0.30(-1.38%) |
Jul 17, 2020 | 21.65 | 21.82 | 21.41 | 21.55 | 830,489 | -0.09(-0.40%) |
Jul 16, 2020 | 21.71 | 21.92 | 21.43 | 21.63 | 859,726 | -0.16(-0.75%) |
Jul 15, 2020 | 21.74 | 22.02 | 21.53 | 21.80 | 1,300,342 | +0.54(+2.53%) |
Jul 14, 2020 | 20.66 | 21.26 | 20.51 | 21.26 | 1,350,509 | +0.62(+3.03%) |
Jul 13, 2020 | 20.95 | 21.33 | 20.61 | 20.63 | 1,328,483 | +0.03(+0.14%) |
Jul 10, 2020 | 20.16 | 20.64 | 20.02 | 20.60 | 750,051 | +0.44(+2.19%) |
Jul 09, 2020 | 20.66 | 20.71 | 19.68 | 20.16 | 1,164,205 | -0.54(-2.60%) |
Jul 08, 2020 | 20.50 | 20.86 | 20.37 | 20.70 | 1,339,370 | +0.19(+0.94%) |
Jul 07, 2020 | 20.97 | 21.31 | 20.50 | 20.51 | 2,053,957 | -0.75(-3.53%) |
Jul 06, 2020 | 22.06 | 22.23 | 21.07 | 21.26 | 1,424,394 | -0.40(-1.86%) |
Jul 02, 2020 | 21.86 | 22.55 | 21.51 | 21.66 | 1,689,906 | +0.31(+1.44%) |
Jul 01, 2020 | 21.73 | 22.04 | 21.31 | 21.35 | 1,318,912 | -0.32(-1.46%) |
Jun 30, 2020 | 21.84 | 22.05 | 21.36 | 21.67 | 1,796,477 | -0.35(-1.57%) |
Jun 29, 2020 | 21.65 | 22.34 | 21.18 | 22.02 | 1,403,865 | +0.74(+3.48%) |
Jun 26, 2020 | 21.64 | 21.81 | 21.23 | 21.28 | 2,135,067 | -0.57(-2.60%) |
Jun 25, 2020 | 21.44 | 21.98 | 21.37 | 21.84 | 1,919,583 | +0.24(+1.11%) |
Jun 24, 2020 | 22.45 | 22.52 | 21.53 | 21.60 | 1,817,572 | -1.21(-5.31%) |
Jun 23, 2020 | 23.75 | 23.75 | 22.78 | 22.81 | 1,302,613 | -0.42(-1.82%) |
Jun 22, 2020 | 23.35 | 23.35 | 22.76 | 23.24 | 1,606,024 | -0.18(-0.78%) |
Jun 19, 2020 | 24.02 | 24.39 | 23.36 | 23.42 | 1,983,246 | -0.24(-1.02%) |
Jun 18, 2020 | 24.03 | 24.43 | 23.55 | 23.66 | 1,791,470 | -0.70(-2.88%) |
Jun 17, 2020 | 24.87 | 25.11 | 24.32 | 24.36 | 1,636,919 | -0.47(-1.90%) |
Jun 16, 2020 | 25.85 | 26.56 | 24.57 | 24.83 | 2,036,430 | +0.16(+0.66%) |
Jun 15, 2020 | 23.19 | 24.85 | 22.98 | 24.67 | 1,437,455 | +0.86(+3.59%) |
Jun 12, 2020 | 24.49 | 24.49 | 23.20 | 23.81 | 1,537,773 | +0.56(+2.40%) |
Jun 11, 2020 | 23.34 | 23.91 | 23.12 | 23.26 | 2,802,818 | -1.21(-4.93%) |
Jun 10, 2020 | 25.40 | 25.59 | 23.98 | 24.46 | 1,814,141 | -0.89(-3.51%) |
Jun 09, 2020 | 25.24 | 25.72 | 24.84 | 25.35 | 876,035 | -0.44(-1.71%) |
Jun 08, 2020 | 25.70 | 25.92 | 25.50 | 25.79 | 1,021,038 | +0.59(+2.35%) |
Jun 05, 2020 | 25.36 | 26.05 | 25.12 | 25.20 | 1,491,778 | +0.56(+2.29%) |
Jun 04, 2020 | 24.61 | 25.07 | 24.51 | 24.63 | 1,589,164 | -0.29(-1.15%) |
Jun 03, 2020 | 24.82 | 25.34 | 24.55 | 24.92 | 1,802,044 | +1.05(+4.41%) |
Jun 02, 2020 | 23.23 | 23.91 | 23.11 | 23.87 | 1,451,142 | +0.90(+3.92%) |