Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.61 | 24.64 | 24.38 | 24.40 | 2,659,355 | -0.05(-0.19%) |
May 27, 2021 | 24.59 | 24.80 | 24.42 | 24.44 | 5,003,663 | +0.01(+0.04%) |
May 26, 2021 | 24.43 | 24.56 | 24.31 | 24.43 | 2,366,101 | -0.01(-0.04%) |
May 25, 2021 | 24.99 | 24.99 | 24.30 | 24.44 | 2,880,706 | -0.24(-0.97%) |
May 24, 2021 | 24.70 | 24.97 | 24.66 | 24.68 | 3,357,729 | +0.10(+0.41%) |
May 21, 2021 | 24.47 | 24.81 | 24.33 | 24.58 | 9,521,174 | +0.20(+0.83%) |
May 20, 2021 | 23.85 | 24.47 | 23.43 | 24.38 | 5,944,043 | +0.47(+1.96%) |
May 19, 2021 | 23.97 | 23.97 | 23.68 | 23.91 | 3,225,702 | -0.28(-1.14%) |
May 18, 2021 | 24.49 | 24.49 | 24.19 | 24.19 | 2,298,755 | -0.20(-0.83%) |
May 17, 2021 | 24.33 | 24.48 | 24.21 | 24.39 | 4,545,727 | -0.06(-0.23%) |
May 14, 2021 | 24.33 | 24.59 | 24.20 | 24.44 | 3,442,282 | +0.23(+0.95%) |
May 13, 2021 | 23.86 | 24.36 | 23.85 | 24.21 | 3,115,315 | +0.40(+1.66%) |
May 12, 2021 | 24.53 | 24.61 | 23.82 | 23.82 | 3,746,485 | -0.86(-3.50%) |
May 11, 2021 | 24.50 | 24.75 | 24.32 | 24.68 | 4,118,020 | -0.15(-0.59%) |
May 10, 2021 | 25.06 | 25.21 | 24.81 | 24.83 | 4,817,325 | -0.18(-0.74%) |
May 07, 2021 | 24.83 | 25.11 | 24.66 | 25.01 | 4,348,371 | +0.17(+0.70%) |
May 06, 2021 | 24.25 | 24.94 | 24.14 | 24.84 | 6,701,293 | +0.64(+2.66%) |
May 05, 2021 | 24.12 | 24.29 | 23.92 | 24.19 | 4,653,313 | +0.20(+0.84%) |
May 04, 2021 | 23.60 | 24.09 | 23.57 | 23.99 | 6,082,335 | +0.20(+0.85%) |
May 03, 2021 | 23.47 | 24.08 | 23.47 | 23.79 | 4,393,172 | +0.44(+1.89%) |
Apr 30, 2021 | 24.18 | 24.25 | 23.30 | 23.35 | 6,602,692 | -0.88(-3.64%) |
Apr 29, 2021 | 23.40 | 24.30 | 23.34 | 24.23 | 8,844,537 | +1.00(+4.31%) |
Apr 28, 2021 | 23.91 | 24.09 | 22.93 | 23.23 | 8,392,045 | -0.02(-0.08%) |
Apr 27, 2021 | 23.55 | 23.73 | 23.12 | 23.25 | 8,933,157 | -0.26(-1.10%) |
Apr 26, 2021 | 23.31 | 23.54 | 23.06 | 23.50 | 7,391,336 | +0.24(+1.03%) |
Apr 23, 2021 | 23.12 | 23.40 | 22.94 | 23.27 | 4,494,263 | +0.21(+0.92%) |
Apr 22, 2021 | 23.44 | 23.53 | 23.05 | 23.05 | 3,334,676 | -0.45(-1.92%) |
Apr 21, 2021 | 23.34 | 23.59 | 23.16 | 23.50 | 2,766,919 | +0.21(+0.91%) |
Apr 20, 2021 | 23.85 | 23.96 | 23.16 | 23.29 | 3,231,686 | -0.54(-2.28%) |
Apr 19, 2021 | 23.92 | 24.04 | 23.77 | 23.84 | 3,701,273 | -0.08(-0.35%) |
Apr 16, 2021 | 23.68 | 24.01 | 23.66 | 23.92 | 6,273,090 | +0.36(+1.52%) |
Apr 15, 2021 | 23.62 | 23.68 | 23.50 | 23.56 | 2,848,976 | +0.03(+0.12%) |
Apr 14, 2021 | 23.56 | 23.71 | 23.43 | 23.53 | 3,566,252 | -0.07(-0.31%) |
Apr 13, 2021 | 23.52 | 23.74 | 23.44 | 23.61 | 4,489,492 | +0.15(+0.63%) |
Apr 12, 2021 | 23.37 | 23.50 | 23.24 | 23.46 | 2,869,703 | +0.09(+0.39%) |
Apr 09, 2021 | 23.59 | 23.66 | 23.22 | 23.37 | 3,738,277 | -0.17(-0.74%) |
Apr 08, 2021 | 23.40 | 23.55 | 23.17 | 23.54 | 3,000,707 | +0.17(+0.71%) |
Apr 07, 2021 | 23.64 | 23.69 | 23.29 | 23.38 | 2,798,954 | -0.15(-0.63%) |
Apr 06, 2021 | 23.71 | 23.71 | 23.38 | 23.52 | 2,555,999 | -0.12(-0.51%) |
Apr 05, 2021 | 23.64 | 23.82 | 23.44 | 23.64 | 2,442,509 | +0.08(+0.35%) |
Apr 01, 2021 | 23.43 | 23.58 | 23.25 | 23.56 | 3,428,684 | +0.27(+1.14%) |
Mar 31, 2021 | 23.47 | 23.53 | 23.16 | 23.29 | 2,722,628 | -0.13(-0.55%) |
Mar 30, 2021 | 23.46 | 23.54 | 23.16 | 23.42 | 2,503,827 | -0.19(-0.82%) |
Mar 29, 2021 | 23.66 | 24.09 | 23.54 | 23.62 | 4,074,477 | -0.15(-0.62%) |
Mar 26, 2021 | 23.17 | 23.78 | 23.06 | 23.76 | 4,317,446 | +0.74(+3.20%) |
Mar 25, 2021 | 22.50 | 23.13 | 22.41 | 23.03 | 2,722,964 | +0.50(+2.20%) |
Mar 24, 2021 | 22.92 | 23.08 | 22.50 | 22.53 | 3,508,882 | -0.35(-1.53%) |
Mar 23, 2021 | 23.26 | 23.28 | 22.77 | 22.88 | 3,278,569 | -0.38(-1.62%) |
Mar 22, 2021 | 22.95 | 23.37 | 22.82 | 23.26 | 3,830,190 | +0.27(+1.16%) |
Mar 19, 2021 | 23.13 | 23.29 | 22.95 | 22.99 | 6,169,566 | -0.18(-0.79%) |
Mar 18, 2021 | 23.13 | 23.46 | 23.06 | 23.17 | 3,161,787 | -0.18(-0.79%) |
Mar 17, 2021 | 23.34 | 23.54 | 23.13 | 23.36 | 4,186,224 | -0.14(-0.59%) |
Mar 16, 2021 | 23.59 | 23.71 | 23.24 | 23.50 | 4,761,074 | -0.26(-1.08%) |
Mar 15, 2021 | 23.45 | 23.79 | 23.39 | 23.75 | 3,866,232 | +0.40(+1.69%) |
Mar 12, 2021 | 23.16 | 23.50 | 23.08 | 23.36 | 3,975,121 | +0.14(+0.59%) |
Mar 11, 2021 | 22.88 | 23.35 | 22.68 | 23.22 | 7,412,810 | +0.52(+2.27%) |
Mar 10, 2021 | 22.28 | 22.70 | 22.27 | 22.70 | 3,500,826 | +0.51(+2.28%) |
Mar 09, 2021 | 22.20 | 22.47 | 22.11 | 22.20 | 6,359,156 | +0.17(+0.75%) |
Mar 08, 2021 | 21.89 | 22.47 | 21.72 | 22.03 | 7,824,241 | +0.14(+0.63%) |
Mar 05, 2021 | 21.97 | 22.10 | 21.60 | 21.90 | 6,797,125 | +0.17(+0.76%) |
Mar 04, 2021 | 22.01 | 22.39 | 21.62 | 21.73 | 6,414,383 | -0.22(-1.01%) |
Mar 03, 2021 | 21.96 | 22.44 | 21.75 | 21.95 | 5,499,342 | +0.06(+0.29%) |
Mar 02, 2021 | 22.03 | 22.15 | 21.87 | 21.89 | 3,055,799 | -0.16(-0.71%) |
Mar 01, 2021 | 21.56 | 22.19 | 21.47 | 22.04 | 4,840,527 | +0.63(+2.96%) |
Feb 26, 2021 | 21.58 | 21.72 | 21.26 | 21.41 | 5,542,442 | -0.15(-0.68%) |
Feb 25, 2021 | 21.71 | 21.90 | 21.40 | 21.56 | 3,560,821 | -0.10(-0.46%) |
Feb 24, 2021 | 21.45 | 21.73 | 21.43 | 21.66 | 3,503,747 | +0.13(+0.59%) |
Feb 23, 2021 | 21.86 | 21.88 | 21.44 | 21.53 | 4,234,584 | -0.37(-1.71%) |
Feb 22, 2021 | 21.64 | 22.00 | 21.50 | 21.90 | 6,608,095 | +0.05(+0.21%) |
Feb 19, 2021 | 21.98 | 22.14 | 21.84 | 21.86 | 6,330,563 | -0.06(-0.29%) |
Feb 18, 2021 | 21.94 | 22.22 | 21.84 | 21.92 | 4,209,780 | -0.15(-0.66%) |
Feb 17, 2021 | 22.16 | 22.44 | 21.97 | 22.07 | 6,085,409 | -0.23(-1.02%) |
Feb 16, 2021 | 23.08 | 23.08 | 21.77 | 22.29 | 9,014,406 | -0.73(-3.17%) |
Feb 12, 2021 | 23.44 | 23.68 | 22.80 | 23.02 | 6,478,839 | -0.46(-1.98%) |
Feb 11, 2021 | 23.39 | 23.51 | 23.19 | 23.49 | 5,163,675 | +0.29(+1.26%) |
Feb 10, 2021 | 23.20 | 23.46 | 22.87 | 23.20 | 4,973,247 | -0.05(-0.24%) |
Feb 09, 2021 | 22.96 | 23.32 | 22.89 | 23.25 | 3,332,470 | +0.32(+1.39%) |
Feb 08, 2021 | 22.55 | 22.96 | 22.47 | 22.93 | 3,576,886 | +0.55(+2.44%) |
Feb 05, 2021 | 22.31 | 22.51 | 22.22 | 22.39 | 4,546,648 | +0.13(+0.57%) |
Feb 04, 2021 | 22.17 | 22.49 | 22.16 | 22.26 | 3,000,457 | +0.07(+0.33%) |
Feb 03, 2021 | 22.09 | 22.39 | 21.77 | 22.18 | 4,657,392 | +0.13(+0.58%) |
Feb 02, 2021 | 22.53 | 22.58 | 21.82 | 22.06 | 5,665,463 | -0.53(-2.34%) |
Feb 01, 2021 | 22.29 | 22.78 | 22.00 | 22.59 | 6,539,452 | +0.32(+1.43%) |
Jan 29, 2021 | 23.86 | 24.35 | 22.07 | 22.27 | 13,540,801 | -1.54(-6.47%) |
Jan 28, 2021 | 25.09 | 25.12 | 23.70 | 23.81 | 9,022,223 | -1.35(-5.36%) |
Jan 27, 2021 | 23.70 | 25.38 | 23.60 | 25.16 | 13,348,502 | +1.41(+5.95%) |
Jan 26, 2021 | 23.21 | 23.80 | 23.17 | 23.74 | 6,288,509 | +0.57(+2.48%) |
Jan 25, 2021 | 22.98 | 23.46 | 22.93 | 23.17 | 5,488,161 | +0.34(+1.48%) |
Jan 22, 2021 | 22.84 | 22.97 | 22.58 | 22.83 | 5,546,083 | -0.19(-0.83%) |
Jan 21, 2021 | 22.95 | 23.29 | 22.70 | 23.02 | 6,351,203 | +0.15(+0.64%) |
Jan 20, 2021 | 22.46 | 22.95 | 22.35 | 22.88 | 5,407,343 | +0.53(+2.37%) |
Jan 19, 2021 | 22.36 | 22.39 | 22.04 | 22.35 | 4,837,912 | +0.06(+0.29%) |
Jan 15, 2021 | 22.04 | 22.36 | 21.89 | 22.28 | 4,635,043 | +0.21(+0.95%) |
Jan 14, 2021 | 21.80 | 22.17 | 21.74 | 22.07 | 5,245,384 | +0.65(+3.02%) |
Jan 13, 2021 | 21.61 | 21.63 | 21.17 | 21.43 | 5,528,914 | -0.28(-1.30%) |
Jan 12, 2021 | 21.81 | 21.91 | 21.56 | 21.71 | 3,992,567 | +0.00(+0.00%) |
Jan 11, 2021 | 21.48 | 21.81 | 21.38 | 21.71 | 5,531,732 | +0.01(+0.04%) |
Jan 08, 2021 | 21.77 | 22.08 | 21.69 | 21.70 | 4,534,693 | -0.03(-0.13%) |
Jan 07, 2021 | 21.58 | 21.88 | 21.47 | 21.73 | 5,303,383 | +0.23(+1.06%) |
Jan 06, 2021 | 21.34 | 21.72 | 21.10 | 21.50 | 5,462,555 | +0.20(+0.94%) |
Jan 05, 2021 | 20.62 | 21.45 | 20.62 | 21.30 | 6,507,829 | +0.68(+3.32%) |
Jan 04, 2021 | 20.52 | 20.72 | 20.41 | 20.62 | 5,835,067 | +0.09(+0.44%) |
Dec 31, 2020 | 20.52 | 20.52 | 20.52 | 9,730,636 | +0.28(+1.40%) | |
Dec 30, 2020 | 20.31 | 20.48 | 20.16 | 20.24 | 9,730,636 | +0.01(+0.04%) |
Dec 29, 2020 | 20.63 | 20.71 | 20.14 | 20.23 | 2,336,025 | -0.34(-1.64%) |
Dec 28, 2020 | 20.52 | 20.91 | 20.45 | 20.57 | 2,199,814 | +0.15(+0.71%) |
Dec 24, 2020 | 20.48 | 20.48 | 20.26 | 20.42 | 831,309 | +0.05(+0.27%) |
Dec 23, 2020 | 20.37 | 20.57 | 20.28 | 20.37 | 6,259,806 | -0.03(-0.13%) |
Dec 22, 2020 | 20.54 | 20.63 | 20.29 | 20.40 | 4,706,506 | -0.11(-0.53%) |
Dec 21, 2020 | 20.34 | 20.52 | 20.05 | 20.51 | 3,398,220 | -0.17(-0.84%) |
Dec 18, 2020 | 20.32 | 20.77 | 20.21 | 20.68 | 9,267,564 | +0.41(+2.02%) |
Dec 17, 2020 | 20.29 | 20.37 | 20.10 | 20.27 | 2,728,146 | +0.05(+0.27%) |
Dec 16, 2020 | 20.32 | 20.49 | 20.20 | 20.21 | 2,885,000 | -0.11(-0.54%) |
Dec 15, 2020 | 20.27 | 20.33 | 19.93 | 20.32 | 2,627,833 | +0.19(+0.95%) |
Dec 14, 2020 | 20.16 | 20.44 | 20.07 | 20.13 | 4,224,835 | +0.15(+0.73%) |
Dec 11, 2020 | 19.60 | 20.08 | 19.53 | 19.99 | 4,198,551 | -0.05(-0.23%) |
Dec 10, 2020 | 19.82 | 20.11 | 19.77 | 20.03 | 2,856,314 | +0.06(+0.32%) |
Dec 09, 2020 | 19.86 | 20.01 | 19.62 | 19.97 | 5,054,065 | +0.15(+0.74%) |
Dec 08, 2020 | 19.68 | 19.94 | 19.51 | 19.82 | 7,134,851 | -0.34(-1.67%) |
Dec 07, 2020 | 20.12 | 20.43 | 19.98 | 20.16 | 3,443,502 | +0.12(+0.59%) |
Dec 04, 2020 | 19.80 | 20.07 | 19.70 | 20.04 | 5,266,750 | +0.32(+1.62%) |
Dec 03, 2020 | 19.72 | 19.87 | 19.51 | 19.72 | 4,150,441 | -0.01(-0.05%) |
Dec 02, 2020 | 19.91 | 19.99 | 19.67 | 19.73 | 3,828,949 | -0.23(-1.14%) |
Dec 01, 2020 | 19.90 | 20.11 | 19.81 | 19.96 | 4,991,633 | +0.11(+0.55%) |
Nov 30, 2020 | 20.06 | 20.14 | 19.66 | 19.85 | 6,599,124 | -0.22(-1.09%) |
Nov 27, 2020 | 20.01 | 20.14 | 19.81 | 20.07 | 1,369,405 | +0.15(+0.77%) |
Nov 25, 2020 | 20.14 | 20.15 | 19.80 | 19.92 | 2,481,618 | -0.23(-1.12%) |
Nov 24, 2020 | 19.86 | 20.16 | 19.77 | 20.14 | 3,414,966 | +0.34(+1.73%) |
Nov 23, 2020 | 19.59 | 19.84 | 19.44 | 19.80 | 3,168,577 | +0.25(+1.29%) |
Nov 20, 2020 | 19.81 | 19.89 | 19.51 | 19.54 | 3,672,295 | -0.28(-1.41%) |
Nov 19, 2020 | 19.65 | 19.85 | 19.59 | 19.83 | 2,158,959 | +0.08(+0.41%) |
Nov 18, 2020 | 20.04 | 20.10 | 19.74 | 19.74 | 3,541,732 | -0.33(-1.62%) |
Nov 17, 2020 | 20.06 | 20.26 | 19.88 | 20.07 | 2,741,429 | -0.12(-0.58%) |
Nov 16, 2020 | 19.98 | 20.20 | 19.80 | 20.19 | 3,354,577 | +0.44(+2.24%) |
Nov 13, 2020 | 19.53 | 19.82 | 19.11 | 19.74 | 3,406,803 | +0.48(+2.49%) |
Nov 12, 2020 | 19.38 | 19.44 | 19.05 | 19.26 | 2,495,217 | -0.17(-0.88%) |
Nov 11, 2020 | 19.55 | 19.58 | 19.22 | 19.44 | 1,805,219 | +0.03(+0.14%) |
Nov 10, 2020 | 19.33 | 19.52 | 19.11 | 19.41 | 2,614,580 | +0.05(+0.28%) |
Nov 09, 2020 | 19.33 | 19.91 | 19.28 | 19.36 | 4,491,072 | +0.75(+4.03%) |
Nov 06, 2020 | 18.52 | 18.66 | 18.42 | 18.61 | 2,362,872 | +0.07(+0.39%) |
Nov 05, 2020 | 18.46 | 18.58 | 18.28 | 18.53 | 2,391,196 | +0.42(+2.35%) |
Nov 04, 2020 | 18.33 | 18.40 | 17.95 | 18.11 | 4,015,339 | -0.05(-0.30%) |
Nov 03, 2020 | 17.97 | 18.48 | 17.97 | 18.16 | 2,885,051 | +0.39(+2.19%) |
Nov 02, 2020 | 18.04 | 18.14 | 17.67 | 17.77 | 5,053,694 | -0.05(-0.25%) |
Oct 30, 2020 | 17.78 | 18.14 | 17.63 | 17.82 | 5,306,972 | +0.03(+0.15%) |
Oct 29, 2020 | 18.45 | 18.78 | 17.77 | 17.79 | 9,106,089 | -0.71(-3.86%) |
Oct 28, 2020 | 19.75 | 19.75 | 18.36 | 18.51 | 11,144,234 | -1.24(-6.27%) |
Oct 27, 2020 | 19.61 | 19.91 | 19.43 | 19.74 | 8,224,431 | -0.04(-0.18%) |
Oct 26, 2020 | 19.99 | 20.08 | 19.37 | 19.78 | 3,601,155 | -0.36(-1.79%) |
Oct 23, 2020 | 20.24 | 20.38 | 20.02 | 20.14 | 3,666,208 | -0.12(-0.58%) |
Oct 22, 2020 | 19.83 | 20.33 | 19.70 | 20.26 | 5,553,767 | +0.52(+2.61%) |
Oct 21, 2020 | 19.88 | 19.98 | 19.64 | 19.74 | 1,946,860 | -0.08(-0.41%) |
Oct 20, 2020 | 20.16 | 20.20 | 19.81 | 19.83 | 1,823,216 | -0.12(-0.59%) |
Oct 19, 2020 | 20.39 | 20.45 | 19.85 | 19.94 | 2,297,288 | -0.33(-1.61%) |
Oct 16, 2020 | 20.30 | 20.38 | 20.10 | 20.27 | 2,140,650 | -0.06(-0.31%) |
Oct 15, 2020 | 20.14 | 20.37 | 20.02 | 20.33 | 1,793,505 | +0.00(+0.00%) |
Oct 14, 2020 | 20.29 | 20.48 | 20.21 | 20.33 | 2,008,225 | +0.15(+0.76%) |
Oct 13, 2020 | 20.44 | 20.49 | 20.13 | 20.18 | 2,183,722 | -0.26(-1.28%) |
Oct 12, 2020 | 20.43 | 20.48 | 20.14 | 20.44 | 2,636,233 | -0.04(-0.18%) |
Oct 09, 2020 | 20.63 | 20.72 | 20.35 | 20.48 | 2,503,531 | +0.02(+0.09%) |
Oct 08, 2020 | 20.29 | 20.58 | 20.28 | 20.46 | 4,672,874 | +0.32(+1.57%) |
Oct 07, 2020 | 19.80 | 20.16 | 19.78 | 20.14 | 2,472,556 | +0.50(+2.53%) |
Oct 06, 2020 | 19.84 | 20.11 | 19.59 | 19.64 | 3,047,939 | -0.20(-1.00%) |
Oct 05, 2020 | 19.48 | 19.89 | 19.44 | 19.84 | 2,963,769 | +0.58(+3.00%) |
Oct 02, 2020 | 19.01 | 19.36 | 19.00 | 19.26 | 3,196,202 | -0.03(-0.14%) |
Oct 01, 2020 | 19.44 | 19.52 | 19.18 | 19.29 | 2,891,366 | -0.14(-0.70%) |
Sep 30, 2020 | 19.64 | 19.67 | 19.24 | 19.43 | 4,760,504 | -0.33(-1.65%) |
Sep 29, 2020 | 19.83 | 20.00 | 19.64 | 19.75 | 2,247,758 | -0.11(-0.55%) |
Sep 28, 2020 | 19.64 | 19.90 | 19.56 | 19.86 | 4,275,333 | +0.53(+2.76%) |
Sep 25, 2020 | 19.11 | 19.40 | 18.98 | 19.33 | 3,471,543 | +0.21(+1.09%) |
Sep 24, 2020 | 19.19 | 19.47 | 18.98 | 19.12 | 4,404,121 | -0.20(-1.03%) |
Sep 23, 2020 | 20.28 | 20.38 | 19.31 | 19.32 | 6,134,140 | -1.05(-5.15%) |
Sep 22, 2020 | 20.75 | 20.84 | 20.20 | 20.37 | 3,826,645 | -0.39(-1.87%) |
Sep 21, 2020 | 20.85 | 20.95 | 20.67 | 20.76 | 3,579,922 | -0.27(-1.29%) |
Sep 18, 2020 | 20.97 | 21.16 | 20.91 | 21.03 | 4,607,550 | +0.01(+0.04%) |
Sep 17, 2020 | 20.69 | 21.18 | 20.61 | 21.02 | 3,156,244 | +0.04(+0.17%) |
Sep 16, 2020 | 21.08 | 21.29 | 20.94 | 20.98 | 2,682,671 | +0.11(+0.52%) |
Sep 15, 2020 | 21.01 | 21.07 | 20.79 | 20.87 | 3,014,984 | -0.02(-0.09%) |
Sep 14, 2020 | 21.08 | 21.08 | 20.78 | 20.89 | 3,416,387 | +0.00(+0.00%) |
Sep 11, 2020 | 20.82 | 20.95 | 20.67 | 20.89 | 2,476,528 | +0.24(+1.18%) |
Sep 10, 2020 | 21.05 | 21.23 | 20.64 | 20.65 | 2,888,464 | -0.34(-1.64%) |
Sep 09, 2020 | 20.76 | 21.19 | 20.55 | 20.99 | 4,680,538 | +0.42(+2.07%) |
Sep 08, 2020 | 20.67 | 20.98 | 20.54 | 20.57 | 3,683,573 | -0.43(-2.07%) |
Sep 04, 2020 | 21.00 | 21.20 | 20.74 | 21.00 | 4,860,095 | +0.15(+0.74%) |
Sep 03, 2020 | 21.08 | 21.42 | 20.45 | 20.85 | 8,485,895 | -1.68(-7.46%) |
Sep 02, 2020 | 22.21 | 22.63 | 22.21 | 22.53 | 2,794,448 | +0.33(+1.47%) |
Sep 01, 2020 | 22.54 | 22.66 | 21.98 | 22.20 | 3,593,043 | -0.39(-1.72%) |
Aug 31, 2020 | 21.89 | 22.67 | 21.78 | 22.59 | 6,824,963 | +1.03(+4.78%) |
Aug 28, 2020 | 21.35 | 21.60 | 21.35 | 21.56 | 2,202,674 | +0.17(+0.80%) |
Aug 27, 2020 | 21.66 | 21.72 | 21.15 | 21.39 | 2,483,758 | -0.22(-1.00%) |
Aug 26, 2020 | 21.43 | 21.69 | 21.38 | 21.60 | 2,454,054 | +0.24(+1.13%) |
Aug 25, 2020 | 21.31 | 21.49 | 21.02 | 21.36 | 3,589,071 | +0.00(+0.00%) |
Aug 24, 2020 | 21.24 | 21.51 | 21.21 | 21.36 | 2,431,114 | +0.20(+0.93%) |
Aug 21, 2020 | 21.23 | 21.28 | 21.09 | 21.17 | 3,557,110 | -0.06(-0.30%) |
Aug 20, 2020 | 21.28 | 21.45 | 21.20 | 21.23 | 2,840,125 | -0.12(-0.55%) |
Aug 19, 2020 | 21.46 | 21.72 | 21.26 | 21.34 | 2,673,439 | -0.13(-0.63%) |
Aug 18, 2020 | 21.85 | 21.86 | 21.40 | 21.48 | 3,362,663 | -0.30(-1.40%) |
Aug 17, 2020 | 22.25 | 22.36 | 21.72 | 21.78 | 3,443,806 | -0.46(-2.05%) |
Aug 14, 2020 | 22.24 | 22.40 | 22.14 | 22.24 | 2,817,008 | -0.11(-0.48%) |
Aug 13, 2020 | 22.45 | 22.63 | 22.06 | 22.35 | 5,082,043 | -0.44(-1.93%) |
Aug 12, 2020 | 23.00 | 23.12 | 22.70 | 22.79 | 3,985,471 | -0.08(-0.35%) |
Aug 11, 2020 | 23.39 | 23.74 | 22.84 | 22.87 | 3,713,515 | -0.46(-1.96%) |
Aug 10, 2020 | 23.24 | 23.47 | 23.16 | 23.33 | 2,073,893 | +0.08(+0.35%) |
Aug 07, 2020 | 23.03 | 23.29 | 23.01 | 23.24 | 3,141,863 | +0.15(+0.66%) |
Aug 06, 2020 | 22.90 | 23.15 | 22.88 | 23.09 | 2,446,138 | +0.13(+0.55%) |
Aug 05, 2020 | 22.94 | 23.08 | 22.67 | 22.97 | 3,119,746 | +0.10(+0.43%) |
Aug 04, 2020 | 22.76 | 22.98 | 22.67 | 22.87 | 2,660,835 | +0.20(+0.87%) |
Aug 03, 2020 | 22.72 | 22.74 | 22.27 | 22.67 | 3,356,771 | -0.07(-0.32%) |
Jul 31, 2020 | 22.40 | 22.75 | 22.07 | 22.74 | 3,993,003 | +0.40(+1.80%) |
Jul 30, 2020 | 22.11 | 22.38 | 21.97 | 22.34 | 2,066,562 | -0.05(-0.24%) |
Jul 29, 2020 | 22.76 | 23.24 | 22.38 | 22.39 | 6,451,402 | +0.65(+3.01%) |
Jul 28, 2020 | 22.46 | 22.46 | 21.59 | 21.74 | 6,810,124 | -0.77(-3.42%) |
Jul 27, 2020 | 21.97 | 22.67 | 21.92 | 22.51 | 3,524,886 | +0.57(+2.61%) |
Jul 24, 2020 | 21.90 | 22.06 | 21.69 | 21.94 | 3,383,579 | -0.02(-0.08%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.87 | 21.95 | 2,646,921 | +0.01(+0.04%) |
Jul 22, 2020 | 21.66 | 22.11 | 21.57 | 21.95 | 2,624,686 | +0.31(+1.45%) |
Jul 21, 2020 | 21.60 | 21.72 | 21.37 | 21.63 | 2,987,725 | +0.19(+0.88%) |
Jul 20, 2020 | 21.26 | 21.46 | 21.16 | 21.44 | 1,841,746 | +0.14(+0.67%) |
Jul 17, 2020 | 20.91 | 21.34 | 20.71 | 21.30 | 4,705,876 | +0.55(+2.63%) |
Jul 16, 2020 | 20.63 | 20.80 | 20.57 | 20.75 | 2,077,020 | -0.04(-0.17%) |
Jul 15, 2020 | 20.75 | 20.94 | 20.60 | 20.79 | 3,185,537 | +0.23(+1.13%) |
Jul 14, 2020 | 20.20 | 20.60 | 20.09 | 20.56 | 3,466,000 | +0.36(+1.77%) |
Jul 13, 2020 | 20.46 | 20.63 | 20.19 | 20.20 | 3,977,448 | -0.07(-0.35%) |
Jul 10, 2020 | 20.30 | 20.36 | 19.99 | 20.27 | 2,632,764 | -0.11(-0.53%) |
Jul 09, 2020 | 20.06 | 20.58 | 20.00 | 20.38 | 3,911,973 | +0.39(+1.97%) |
Jul 08, 2020 | 20.09 | 20.10 | 19.81 | 19.98 | 2,083,449 | -0.17(-0.84%) |
Jul 07, 2020 | 20.55 | 20.59 | 20.10 | 20.15 | 2,998,678 | -0.53(-2.56%) |
Jul 06, 2020 | 20.57 | 20.71 | 20.43 | 20.68 | 3,058,117 | +0.48(+2.40%) |
Jul 02, 2020 | 20.40 | 20.46 | 20.18 | 20.20 | 3,545,839 | -0.01(-0.04%) |
Jul 01, 2020 | 20.48 | 20.60 | 20.19 | 20.21 | 3,021,917 | -0.28(-1.36%) |
Jun 30, 2020 | 20.21 | 20.56 | 20.21 | 20.48 | 4,075,113 | +0.28(+1.37%) |
Jun 29, 2020 | 20.03 | 20.22 | 19.83 | 20.21 | 3,572,901 | +0.34(+1.71%) |
Jun 26, 2020 | 19.95 | 20.23 | 19.65 | 19.87 | 4,381,914 | -0.08(-0.40%) |
Jun 25, 2020 | 19.99 | 20.00 | 19.54 | 19.95 | 3,308,655 | -0.11(-0.54%) |
Jun 24, 2020 | 20.34 | 20.34 | 19.89 | 20.05 | 4,216,952 | -0.32(-1.58%) |
Jun 23, 2020 | 20.95 | 20.98 | 20.34 | 20.38 | 5,338,124 | -0.36(-1.73%) |
Jun 22, 2020 | 20.83 | 20.93 | 20.57 | 20.74 | 4,202,184 | -0.12(-0.56%) |
Jun 19, 2020 | 21.60 | 21.64 | 20.70 | 20.85 | 6,455,695 | -0.47(-2.19%) |
Jun 18, 2020 | 21.35 | 21.50 | 21.19 | 21.32 | 2,835,168 | -0.18(-0.83%) |
Jun 17, 2020 | 21.96 | 22.03 | 21.43 | 21.50 | 4,202,910 | -0.34(-1.56%) |
Jun 16, 2020 | 21.86 | 22.26 | 21.52 | 21.84 | 8,682,432 | +0.61(+2.87%) |
Jun 15, 2020 | 21.00 | 21.34 | 20.68 | 21.23 | 3,245,328 | -0.18(-0.84%) |
Jun 12, 2020 | 21.32 | 21.84 | 21.05 | 21.41 | 3,102,358 | +0.56(+2.71%) |
Jun 11, 2020 | 22.02 | 22.03 | 20.83 | 20.84 | 3,461,579 | -1.61(-7.18%) |
Jun 10, 2020 | 22.35 | 22.68 | 22.15 | 22.46 | 3,519,239 | +0.12(+0.52%) |
Jun 09, 2020 | 22.72 | 22.75 | 22.25 | 22.34 | 2,457,234 | -0.47(-2.04%) |
Jun 08, 2020 | 22.22 | 22.92 | 22.22 | 22.81 | 3,274,277 | +0.54(+2.41%) |
Jun 05, 2020 | 22.40 | 22.52 | 22.19 | 22.27 | 2,629,304 | +0.19(+0.85%) |
Jun 04, 2020 | 21.82 | 22.16 | 21.73 | 22.08 | 3,452,345 | +0.15(+0.69%) |
Jun 03, 2020 | 21.77 | 21.99 | 21.66 | 21.93 | 2,500,076 | +0.22(+0.99%) |
Jun 02, 2020 | 21.76 | 21.79 | 21.49 | 21.71 | 2,768,734 | -0.04(-0.21%) |