Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.48 | 34.03 | 32.85 | 33.85 | 1,065,748 | +0.13(+0.40%) |
May 27, 2021 | 33.45 | 33.91 | 33.15 | 33.71 | 1,300,148 | +0.60(+1.81%) |
May 26, 2021 | 33.21 | 33.27 | 32.92 | 33.11 | 1,108,606 | -0.02(-0.06%) |
May 25, 2021 | 32.74 | 33.17 | 32.74 | 33.13 | 1,401,536 | +0.34(+1.05%) |
May 24, 2021 | 33.41 | 33.41 | 32.77 | 32.79 | 884,625 | -0.31(-0.92%) |
May 21, 2021 | 33.07 | 33.32 | 32.89 | 33.09 | 1,230,386 | +0.32(+0.99%) |
May 20, 2021 | 32.78 | 32.87 | 32.54 | 32.77 | 719,553 | +0.09(+0.26%) |
May 19, 2021 | 32.36 | 32.87 | 32.16 | 32.68 | 1,334,081 | +0.01(+0.03%) |
May 18, 2021 | 33.07 | 33.19 | 32.66 | 32.67 | 1,154,679 | -0.43(-1.30%) |
May 17, 2021 | 33.22 | 33.58 | 32.82 | 33.10 | 905,969 | -0.12(-0.37%) |
May 14, 2021 | 33.04 | 33.43 | 32.93 | 33.23 | 810,093 | +0.38(+1.16%) |
May 13, 2021 | 32.39 | 33.15 | 32.35 | 32.85 | 2,006,014 | +0.51(+1.59%) |
May 12, 2021 | 32.90 | 33.10 | 32.26 | 32.33 | 1,982,001 | -0.84(-2.53%) |
May 11, 2021 | 33.04 | 33.26 | 32.66 | 33.17 | 1,598,159 | -0.31(-0.94%) |
May 10, 2021 | 34.61 | 34.82 | 33.42 | 33.48 | 1,709,846 | -1.13(-3.28%) |
May 07, 2021 | 33.85 | 34.67 | 33.67 | 34.62 | 916,098 | +0.65(+1.91%) |
May 06, 2021 | 33.71 | 34.04 | 33.42 | 33.97 | 1,119,179 | +0.32(+0.96%) |
May 05, 2021 | 33.60 | 33.80 | 33.38 | 33.65 | 978,959 | +0.19(+0.57%) |
May 04, 2021 | 33.74 | 33.74 | 33.25 | 33.46 | 1,235,849 | -0.41(-1.21%) |
May 03, 2021 | 33.76 | 34.10 | 33.55 | 33.87 | 1,434,233 | +0.32(+0.97%) |
Apr 30, 2021 | 33.99 | 33.99 | 33.48 | 33.54 | 1,123,531 | -0.54(-1.59%) |
Apr 29, 2021 | 34.10 | 34.29 | 33.86 | 34.08 | 1,264,788 | -0.01(-0.03%) |
Apr 28, 2021 | 34.08 | 34.22 | 33.98 | 34.09 | 1,076,953 | +0.02(+0.06%) |
Apr 27, 2021 | 34.14 | 34.28 | 33.95 | 34.08 | 933,784 | +0.25(+0.73%) |
Apr 26, 2021 | 33.47 | 34.11 | 33.47 | 33.83 | 1,157,606 | +0.12(+0.37%) |
Apr 23, 2021 | 33.51 | 34.01 | 33.13 | 33.70 | 1,553,037 | -0.25(-0.73%) |
Apr 22, 2021 | 34.54 | 34.57 | 33.93 | 33.95 | 1,124,834 | -0.50(-1.44%) |
Apr 21, 2021 | 33.80 | 34.53 | 33.67 | 34.45 | 1,245,664 | +0.75(+2.24%) |
Apr 20, 2021 | 34.16 | 34.24 | 33.42 | 33.69 | 1,051,575 | -0.49(-1.42%) |
Apr 19, 2021 | 34.41 | 34.43 | 33.98 | 34.18 | 1,049,127 | -0.17(-0.50%) |
Apr 16, 2021 | 34.37 | 34.70 | 34.23 | 34.35 | 1,535,101 | +0.17(+0.50%) |
Apr 15, 2021 | 34.08 | 34.22 | 33.73 | 34.18 | 943,221 | +0.27(+0.79%) |
Apr 14, 2021 | 33.86 | 34.27 | 33.83 | 33.91 | 836,271 | +0.06(+0.17%) |
Apr 13, 2021 | 34.47 | 34.47 | 33.65 | 33.86 | 1,034,085 | -0.37(-1.09%) |
Apr 12, 2021 | 33.93 | 34.28 | 33.74 | 34.23 | 1,980,525 | +0.48(+1.41%) |
Apr 09, 2021 | 33.67 | 33.79 | 33.48 | 33.75 | 1,631,281 | -0.04(-0.11%) |
Apr 08, 2021 | 33.73 | 33.96 | 33.47 | 33.79 | 1,132,392 | -0.16(-0.48%) |
Apr 07, 2021 | 34.47 | 34.67 | 33.91 | 33.95 | 935,413 | -0.60(-1.73%) |
Apr 06, 2021 | 34.57 | 34.79 | 34.30 | 34.55 | 1,348,524 | -0.16(-0.47%) |
Apr 05, 2021 | 34.54 | 34.83 | 34.36 | 34.71 | 957,985 | +0.49(+1.44%) |
Apr 01, 2021 | 34.10 | 34.30 | 33.69 | 34.22 | 973,353 | +0.32(+0.95%) |
Mar 31, 2021 | 34.02 | 34.15 | 33.55 | 33.89 | 1,616,834 | -0.21(-0.61%) |
Mar 30, 2021 | 33.61 | 34.26 | 33.53 | 34.10 | 1,368,520 | +0.49(+1.47%) |
Mar 29, 2021 | 33.76 | 34.12 | 33.44 | 33.61 | 2,774,233 | -0.31(-0.92%) |
Mar 26, 2021 | 32.87 | 33.95 | 32.87 | 33.92 | 2,363,347 | +1.05(+3.19%) |
Mar 25, 2021 | 32.77 | 33.23 | 32.02 | 32.87 | 1,625,777 | +0.34(+1.04%) |
Mar 24, 2021 | 32.97 | 33.40 | 32.54 | 32.54 | 2,146,294 | -0.27(-0.81%) |
Mar 23, 2021 | 32.88 | 33.06 | 32.64 | 32.80 | 1,791,084 | -0.34(-1.03%) |
Mar 22, 2021 | 33.51 | 33.78 | 32.80 | 33.14 | 1,945,246 | -0.64(-1.88%) |
Mar 19, 2021 | 34.71 | 34.71 | 33.72 | 33.78 | 5,132,600 | -0.54(-1.58%) |
Mar 18, 2021 | 34.73 | 35.18 | 34.19 | 34.32 | 1,604,045 | -0.54(-1.55%) |
Mar 17, 2021 | 34.93 | 35.14 | 34.59 | 34.86 | 1,645,381 | -0.13(-0.38%) |
Mar 16, 2021 | 35.53 | 35.53 | 34.85 | 35.00 | 971,385 | -0.41(-1.15%) |
Mar 15, 2021 | 35.03 | 35.42 | 34.60 | 35.41 | 869,230 | +0.23(+0.65%) |
Mar 12, 2021 | 34.86 | 35.19 | 34.74 | 35.18 | 723,516 | +0.19(+0.54%) |
Mar 11, 2021 | 34.96 | 35.28 | 34.84 | 34.99 | 1,010,910 | +0.30(+0.88%) |
Mar 10, 2021 | 34.11 | 34.94 | 34.00 | 34.68 | 1,134,699 | +0.81(+2.38%) |
Mar 09, 2021 | 34.08 | 34.08 | 33.77 | 33.88 | 1,677,853 | +0.03(+0.08%) |
Mar 08, 2021 | 33.69 | 34.22 | 33.50 | 33.85 | 1,260,173 | +0.30(+0.91%) |
Mar 05, 2021 | 32.79 | 33.65 | 32.57 | 33.54 | 1,518,279 | +0.65(+1.96%) |
Mar 04, 2021 | 34.15 | 34.24 | 32.70 | 32.90 | 1,424,403 | -1.24(-3.62%) |
Mar 03, 2021 | 34.24 | 34.72 | 34.04 | 34.13 | 1,247,544 | +0.13(+0.39%) |
Mar 02, 2021 | 34.35 | 34.35 | 33.78 | 34.00 | 924,540 | -0.30(-0.89%) |
Mar 01, 2021 | 34.04 | 34.50 | 33.77 | 34.30 | 1,005,139 | +0.68(+2.03%) |
Feb 26, 2021 | 33.39 | 33.93 | 32.91 | 33.62 | 1,548,588 | +0.23(+0.68%) |
Feb 25, 2021 | 34.67 | 34.67 | 33.28 | 33.39 | 1,225,158 | -0.87(-2.55%) |
Feb 24, 2021 | 34.07 | 34.44 | 33.89 | 34.26 | 1,507,533 | +0.32(+0.94%) |
Feb 23, 2021 | 33.61 | 34.08 | 33.20 | 33.95 | 2,178,021 | +0.05(+0.15%) |
Feb 22, 2021 | 33.65 | 34.08 | 33.54 | 33.89 | 1,355,810 | +0.02(+0.07%) |
Feb 19, 2021 | 33.40 | 34.17 | 33.40 | 33.87 | 1,874,302 | +0.71(+2.13%) |
Feb 18, 2021 | 33.54 | 33.69 | 33.11 | 33.16 | 1,635,560 | -0.65(-1.91%) |
Feb 17, 2021 | 33.69 | 34.14 | 33.62 | 33.81 | 1,555,337 | -0.08(-0.22%) |
Feb 16, 2021 | 34.09 | 34.24 | 33.73 | 33.88 | 1,363,933 | -0.02(-0.06%) |
Feb 12, 2021 | 33.79 | 33.94 | 33.41 | 33.90 | 755,298 | +0.07(+0.20%) |
Feb 11, 2021 | 34.12 | 34.47 | 33.48 | 33.84 | 1,351,666 | -0.33(-0.97%) |
Feb 10, 2021 | 33.09 | 34.45 | 33.09 | 34.17 | 2,308,718 | +1.01(+3.04%) |
Feb 09, 2021 | 33.41 | 33.59 | 33.03 | 33.16 | 1,385,619 | -0.36(-1.08%) |
Feb 08, 2021 | 33.34 | 33.65 | 33.15 | 33.52 | 1,687,274 | +0.38(+1.15%) |
Feb 05, 2021 | 33.13 | 33.28 | 32.93 | 33.14 | 1,244,869 | +0.22(+0.66%) |
Feb 04, 2021 | 33.16 | 33.32 | 32.81 | 32.93 | 2,060,698 | +0.00(+0.00%) |
Feb 03, 2021 | 32.52 | 32.97 | 32.52 | 32.93 | 1,177,819 | +0.27(+0.81%) |
Feb 02, 2021 | 32.71 | 32.89 | 32.30 | 32.66 | 1,355,444 | +0.35(+1.09%) |
Feb 01, 2021 | 31.55 | 32.63 | 31.25 | 32.31 | 1,761,190 | +0.90(+2.87%) |
Jan 29, 2021 | 32.55 | 33.00 | 31.31 | 31.40 | 2,852,497 | -0.48(-1.49%) |
Jan 28, 2021 | 31.11 | 32.12 | 30.41 | 31.88 | 3,577,203 | +0.48(+1.54%) |
Jan 27, 2021 | 33.52 | 33.52 | 30.95 | 31.40 | 2,872,947 | -1.74(-5.25%) |
Jan 26, 2021 | 34.36 | 34.37 | 33.11 | 33.13 | 3,126,799 | -1.06(-3.11%) |
Jan 25, 2021 | 34.77 | 34.80 | 33.69 | 34.20 | 1,832,585 | -0.47(-1.34%) |
Jan 22, 2021 | 34.50 | 34.75 | 34.36 | 34.66 | 1,586,579 | -0.09(-0.25%) |
Jan 21, 2021 | 34.77 | 34.99 | 34.63 | 34.75 | 1,487,469 | +0.05(+0.15%) |
Jan 20, 2021 | 34.44 | 34.75 | 34.14 | 34.70 | 1,438,762 | +0.78(+2.31%) |
Jan 19, 2021 | 34.38 | 34.44 | 33.75 | 33.91 | 1,180,848 | -0.18(-0.53%) |
Jan 15, 2021 | 33.96 | 34.17 | 33.66 | 34.09 | 1,112,689 | -0.07(-0.19%) |
Jan 14, 2021 | 34.39 | 34.47 | 34.01 | 34.16 | 2,030,069 | -0.08(-0.22%) |
Jan 13, 2021 | 35.64 | 35.75 | 34.22 | 34.24 | 1,840,445 | -1.43(-4.02%) |
Jan 12, 2021 | 35.05 | 35.87 | 34.82 | 35.67 | 1,711,870 | +0.94(+2.71%) |
Jan 11, 2021 | 34.00 | 34.91 | 33.91 | 34.73 | 1,642,592 | +0.35(+1.02%) |
Jan 08, 2021 | 34.90 | 35.14 | 34.03 | 34.38 | 2,014,164 | -0.55(-1.58%) |
Jan 07, 2021 | 34.31 | 34.99 | 34.12 | 34.93 | 2,248,823 | +1.05(+3.11%) |
Jan 06, 2021 | 32.31 | 33.94 | 32.23 | 33.88 | 2,696,173 | +1.12(+3.41%) |
Jan 05, 2021 | 31.63 | 32.80 | 31.63 | 32.76 | 1,825,193 | +0.93(+2.92%) |
Jan 04, 2021 | 32.34 | 32.41 | 31.58 | 31.83 | 2,224,079 | -0.30(-0.94%) |
Dec 31, 2020 | 32.13 | 32.13 | 32.13 | 1,306,122 | -0.12(-0.38%) | |
Dec 30, 2020 | 31.86 | 32.31 | 31.49 | 32.26 | 1,306,122 | +0.40(+1.25%) |
Dec 29, 2020 | 32.34 | 32.38 | 31.72 | 31.86 | 1,414,725 | -0.27(-0.83%) |
Dec 28, 2020 | 32.13 | 32.34 | 32.03 | 32.12 | 1,664,647 | +0.07(+0.21%) |
Dec 24, 2020 | 32.22 | 32.24 | 31.88 | 32.06 | 469,888 | -0.10(-0.32%) |
Dec 23, 2020 | 32.15 | 32.48 | 32.09 | 32.16 | 1,035,223 | +0.14(+0.44%) |
Dec 22, 2020 | 31.77 | 32.20 | 31.69 | 32.02 | 1,913,379 | +0.28(+0.90%) |
Dec 21, 2020 | 31.20 | 31.80 | 30.94 | 31.74 | 1,515,650 | +0.09(+0.27%) |
Dec 18, 2020 | 31.98 | 32.07 | 31.39 | 31.65 | 4,435,857 | -0.27(-0.83%) |
Dec 17, 2020 | 31.70 | 32.00 | 31.63 | 31.91 | 1,571,601 | +0.29(+0.93%) |
Dec 16, 2020 | 31.84 | 31.84 | 31.35 | 31.62 | 1,134,707 | -0.06(-0.18%) |
Dec 15, 2020 | 31.56 | 31.78 | 31.38 | 31.68 | 3,925,319 | +0.42(+1.33%) |
Dec 14, 2020 | 31.75 | 31.84 | 31.20 | 31.26 | 4,077,999 | -0.06(-0.18%) |
Dec 11, 2020 | 31.38 | 31.70 | 31.18 | 31.32 | 1,711,029 | -0.17(-0.54%) |
Dec 10, 2020 | 31.52 | 31.61 | 31.20 | 31.49 | 2,021,855 | -0.35(-1.10%) |
Dec 09, 2020 | 32.01 | 32.21 | 31.72 | 31.84 | 1,082,009 | -0.03(-0.09%) |
Dec 08, 2020 | 31.90 | 31.96 | 31.64 | 31.87 | 1,618,060 | +0.14(+0.45%) |
Dec 07, 2020 | 31.83 | 31.95 | 31.49 | 31.73 | 1,227,950 | -0.34(-1.06%) |
Dec 04, 2020 | 31.56 | 32.08 | 31.47 | 32.07 | 1,496,781 | +0.65(+2.08%) |
Dec 03, 2020 | 31.50 | 31.64 | 31.29 | 31.41 | 1,606,309 | +0.12(+0.39%) |
Dec 02, 2020 | 31.37 | 31.68 | 31.25 | 31.29 | 1,165,486 | -0.43(-1.34%) |
Dec 01, 2020 | 31.38 | 31.76 | 31.20 | 31.72 | 1,246,006 | +0.84(+2.73%) |
Nov 30, 2020 | 30.98 | 31.07 | 30.75 | 30.87 | 1,961,740 | -0.25(-0.79%) |
Nov 27, 2020 | 31.26 | 31.45 | 31.08 | 31.12 | 621,942 | -0.15(-0.48%) |
Nov 25, 2020 | 31.06 | 31.31 | 30.81 | 31.27 | 1,558,130 | +0.00(+0.00%) |
Nov 24, 2020 | 31.14 | 31.35 | 30.76 | 31.27 | 1,944,893 | +0.70(+2.29%) |
Nov 23, 2020 | 30.55 | 30.73 | 30.19 | 30.57 | 2,843,000 | +0.38(+1.25%) |
Nov 20, 2020 | 30.21 | 30.54 | 30.09 | 30.19 | 1,483,370 | -0.19(-0.62%) |
Nov 19, 2020 | 30.84 | 31.22 | 30.28 | 30.38 | 1,428,962 | -0.44(-1.41%) |
Nov 18, 2020 | 31.54 | 31.63 | 30.81 | 30.82 | 2,218,159 | -0.65(-2.08%) |
Nov 17, 2020 | 30.95 | 31.56 | 30.74 | 31.47 | 2,192,529 | +0.47(+1.51%) |
Nov 16, 2020 | 30.43 | 31.01 | 30.29 | 31.00 | 2,412,993 | +0.84(+2.78%) |
Nov 13, 2020 | 30.00 | 30.30 | 29.88 | 30.16 | 1,635,530 | +0.37(+1.24%) |
Nov 12, 2020 | 29.51 | 29.82 | 29.38 | 29.79 | 2,495,212 | +0.18(+0.61%) |
Nov 11, 2020 | 29.78 | 29.90 | 29.37 | 29.61 | 2,586,563 | -0.04(-0.13%) |
Nov 10, 2020 | 29.68 | 29.97 | 29.41 | 29.65 | 1,934,626 | +0.23(+0.77%) |
Nov 09, 2020 | 29.62 | 30.53 | 29.40 | 29.42 | 3,676,207 | +0.63(+2.20%) |
Nov 06, 2020 | 28.27 | 28.86 | 27.72 | 28.79 | 1,887,475 | +0.28(+1.00%) |
Nov 05, 2020 | 27.85 | 28.69 | 27.83 | 28.51 | 2,633,288 | +0.81(+2.94%) |
Nov 04, 2020 | 27.47 | 28.08 | 27.28 | 27.69 | 2,290,317 | +0.25(+0.91%) |
Nov 03, 2020 | 27.09 | 27.52 | 27.09 | 27.44 | 2,315,067 | +0.65(+2.42%) |
Nov 02, 2020 | 26.50 | 26.79 | 26.40 | 26.79 | 2,420,726 | +0.59(+2.24%) |
Oct 30, 2020 | 26.16 | 26.48 | 25.96 | 26.20 | 2,867,378 | -0.06(-0.22%) |
Oct 29, 2020 | 25.95 | 26.41 | 25.64 | 26.26 | 2,502,960 | +0.32(+1.24%) |
Oct 28, 2020 | 26.47 | 26.57 | 25.87 | 25.94 | 1,895,162 | -0.86(-3.22%) |
Oct 27, 2020 | 27.22 | 27.35 | 26.65 | 26.80 | 2,024,448 | -0.43(-1.57%) |
Oct 26, 2020 | 27.39 | 27.63 | 26.92 | 27.23 | 2,795,095 | -0.65(-2.34%) |
Oct 23, 2020 | 28.59 | 28.99 | 27.78 | 27.88 | 3,474,538 | +0.85(+3.15%) |
Oct 22, 2020 | 26.46 | 27.12 | 26.46 | 27.03 | 2,286,875 | +0.44(+1.64%) |
Oct 21, 2020 | 26.50 | 26.69 | 26.19 | 26.59 | 2,089,429 | +0.44(+1.67%) |
Oct 20, 2020 | 26.34 | 26.56 | 26.11 | 26.16 | 2,441,327 | +0.25(+0.95%) |
Oct 19, 2020 | 26.10 | 26.22 | 25.74 | 25.91 | 1,531,436 | -0.17(-0.65%) |
Oct 16, 2020 | 25.93 | 26.33 | 25.93 | 26.08 | 1,513,887 | +0.15(+0.58%) |
Oct 15, 2020 | 25.52 | 25.97 | 25.48 | 25.93 | 1,952,156 | +0.23(+0.88%) |
Oct 14, 2020 | 25.98 | 26.21 | 25.66 | 25.70 | 782,887 | -0.18(-0.70%) |
Oct 13, 2020 | 25.98 | 26.17 | 25.81 | 25.88 | 1,705,513 | -0.27(-1.01%) |
Oct 12, 2020 | 26.21 | 26.27 | 26.06 | 26.15 | 1,159,909 | +0.13(+0.51%) |
Oct 09, 2020 | 26.03 | 26.29 | 25.90 | 26.02 | 1,152,759 | +0.23(+0.88%) |
Oct 08, 2020 | 25.84 | 25.95 | 25.62 | 25.79 | 1,247,397 | +0.16(+0.63%) |
Oct 07, 2020 | 25.35 | 25.90 | 25.18 | 25.63 | 1,891,834 | +0.56(+2.22%) |
Oct 06, 2020 | 25.16 | 25.66 | 24.86 | 25.07 | 1,779,792 | +0.03(+0.11%) |
Oct 05, 2020 | 24.85 | 25.13 | 24.78 | 25.04 | 1,724,647 | +0.52(+2.11%) |
Oct 02, 2020 | 24.16 | 24.81 | 24.16 | 24.52 | 1,161,901 | -0.03(-0.11%) |
Oct 01, 2020 | 24.35 | 24.66 | 24.31 | 24.55 | 1,322,296 | +0.27(+1.13%) |
Sep 30, 2020 | 24.37 | 24.54 | 24.19 | 24.28 | 2,106,174 | +0.12(+0.51%) |
Sep 29, 2020 | 24.18 | 24.37 | 24.14 | 24.16 | 1,691,027 | -0.08(-0.35%) |
Sep 28, 2020 | 24.21 | 24.52 | 24.12 | 24.24 | 1,018,368 | +0.38(+1.58%) |
Sep 25, 2020 | 24.00 | 24.14 | 23.70 | 23.86 | 1,466,615 | -0.20(-0.82%) |
Sep 24, 2020 | 23.72 | 24.35 | 23.56 | 24.06 | 1,846,117 | +0.22(+0.91%) |
Sep 23, 2020 | 23.89 | 24.18 | 23.83 | 23.84 | 1,823,769 | -0.04(-0.16%) |
Sep 22, 2020 | 23.92 | 24.14 | 23.73 | 23.88 | 1,766,791 | +0.09(+0.40%) |
Sep 21, 2020 | 24.40 | 24.50 | 23.58 | 23.79 | 1,406,716 | -1.02(-4.10%) |
Sep 18, 2020 | 25.18 | 25.58 | 24.69 | 24.81 | 4,217,950 | -0.24(-0.94%) |
Sep 17, 2020 | 24.56 | 25.16 | 24.40 | 25.04 | 1,887,657 | +0.14(+0.57%) |
Sep 16, 2020 | 25.57 | 25.66 | 24.85 | 24.90 | 1,593,926 | -0.59(-2.33%) |
Sep 15, 2020 | 25.66 | 25.82 | 25.20 | 25.49 | 1,325,900 | +0.01(+0.04%) |
Sep 14, 2020 | 25.27 | 25.63 | 25.21 | 25.49 | 1,209,874 | +0.47(+1.88%) |
Sep 11, 2020 | 24.89 | 25.16 | 24.77 | 25.01 | 1,485,812 | +0.17(+0.68%) |
Sep 10, 2020 | 25.36 | 25.50 | 24.78 | 24.84 | 1,461,431 | -0.33(-1.31%) |
Sep 09, 2020 | 25.25 | 25.41 | 25.00 | 25.17 | 1,321,430 | +0.22(+0.87%) |
Sep 08, 2020 | 25.21 | 25.40 | 24.83 | 24.96 | 2,280,699 | -0.52(-2.04%) |
Sep 04, 2020 | 26.03 | 26.18 | 25.32 | 25.48 | 1,848,647 | -0.28(-1.10%) |
Sep 03, 2020 | 26.48 | 26.62 | 25.65 | 25.76 | 1,666,418 | -0.85(-3.19%) |
Sep 02, 2020 | 25.79 | 26.72 | 25.74 | 26.61 | 2,145,920 | +0.91(+3.52%) |
Sep 01, 2020 | 25.45 | 25.75 | 25.11 | 25.70 | 1,594,805 | +0.20(+0.78%) |
Aug 31, 2020 | 25.86 | 25.92 | 25.48 | 25.50 | 1,579,677 | -0.22(-0.84%) |
Aug 28, 2020 | 25.99 | 26.19 | 25.64 | 25.72 | 2,432,197 | -0.21(-0.80%) |
Aug 27, 2020 | 26.22 | 26.32 | 25.91 | 25.93 | 1,888,861 | -0.17(-0.65%) |
Aug 26, 2020 | 25.96 | 26.17 | 25.73 | 26.10 | 1,038,844 | +0.34(+1.32%) |
Aug 25, 2020 | 25.83 | 25.88 | 25.56 | 25.76 | 1,411,749 | +0.08(+0.29%) |
Aug 24, 2020 | 25.52 | 25.72 | 25.35 | 25.68 | 929,337 | +0.41(+1.60%) |
Aug 21, 2020 | 25.32 | 25.36 | 25.16 | 25.28 | 985,203 | -0.18(-0.70%) |
Aug 20, 2020 | 25.47 | 25.68 | 25.45 | 25.46 | 863,607 | -0.23(-0.90%) |
Aug 19, 2020 | 25.95 | 26.01 | 25.60 | 25.69 | 1,218,623 | -0.30(-1.14%) |
Aug 18, 2020 | 26.24 | 26.27 | 25.94 | 25.98 | 798,093 | -0.14(-0.54%) |
Aug 17, 2020 | 25.98 | 26.19 | 25.89 | 26.13 | 1,056,796 | +0.10(+0.40%) |
Aug 14, 2020 | 26.07 | 26.19 | 25.91 | 26.02 | 947,869 | -0.10(-0.40%) |
Aug 13, 2020 | 26.07 | 26.30 | 25.91 | 26.13 | 920,770 | -0.07(-0.25%) |
Aug 12, 2020 | 26.28 | 26.44 | 26.15 | 26.19 | 1,324,985 | +0.31(+1.20%) |
Aug 11, 2020 | 26.02 | 26.37 | 25.81 | 25.88 | 1,564,018 | +0.13(+0.51%) |
Aug 10, 2020 | 25.66 | 25.88 | 25.61 | 25.75 | 1,478,523 | +0.08(+0.33%) |
Aug 07, 2020 | 25.50 | 25.66 | 25.35 | 25.66 | 1,498,963 | +0.16(+0.63%) |
Aug 06, 2020 | 25.51 | 25.65 | 25.27 | 25.50 | 1,047,291 | -0.11(-0.44%) |
Aug 05, 2020 | 25.43 | 25.77 | 25.41 | 25.62 | 1,825,987 | +0.27(+1.08%) |
Aug 04, 2020 | 25.40 | 25.51 | 25.24 | 25.34 | 1,842,503 | -0.06(-0.22%) |
Aug 03, 2020 | 25.66 | 26.11 | 25.24 | 25.40 | 2,957,180 | -0.05(-0.19%) |
Jul 31, 2020 | 25.44 | 25.49 | 25.00 | 25.45 | 2,102,452 | +0.00(+0.00%) |
Jul 30, 2020 | 25.65 | 25.97 | 25.36 | 25.45 | 2,526,877 | -0.54(-2.07%) |
Jul 29, 2020 | 25.63 | 26.05 | 25.29 | 25.98 | 1,986,335 | +0.55(+2.15%) |
Jul 28, 2020 | 25.32 | 25.78 | 25.20 | 25.44 | 2,707,839 | +0.06(+0.22%) |
Jul 27, 2020 | 25.24 | 25.61 | 25.05 | 25.38 | 2,434,472 | +0.59(+2.40%) |
Jul 24, 2020 | 24.34 | 25.08 | 23.87 | 24.79 | 3,873,251 | +0.01(+0.04%) |
Jul 23, 2020 | 25.07 | 25.22 | 24.66 | 24.78 | 2,744,463 | -0.13(-0.51%) |
Jul 22, 2020 | 24.52 | 25.04 | 24.42 | 24.91 | 2,154,568 | +0.30(+1.21%) |
Jul 21, 2020 | 24.65 | 24.99 | 24.52 | 24.61 | 1,266,982 | +0.27(+1.12%) |
Jul 20, 2020 | 24.33 | 24.44 | 24.11 | 24.34 | 1,516,025 | -0.01(-0.04%) |
Jul 17, 2020 | 24.62 | 24.66 | 24.30 | 24.34 | 1,250,038 | -0.24(-0.96%) |
Jul 16, 2020 | 24.38 | 24.63 | 24.18 | 24.58 | 1,647,108 | +0.11(+0.46%) |
Jul 15, 2020 | 24.52 | 24.57 | 24.05 | 24.47 | 1,276,034 | +0.37(+1.53%) |
Jul 14, 2020 | 23.71 | 24.14 | 23.62 | 24.10 | 2,140,068 | +0.50(+2.12%) |
Jul 13, 2020 | 23.99 | 24.16 | 23.57 | 23.60 | 1,739,326 | -0.23(-0.95%) |
Jul 10, 2020 | 23.51 | 23.83 | 23.33 | 23.83 | 1,645,858 | +0.34(+1.45%) |
Jul 09, 2020 | 23.87 | 23.92 | 23.28 | 23.49 | 1,608,998 | -0.33(-1.39%) |
Jul 08, 2020 | 24.23 | 24.41 | 23.68 | 23.82 | 1,395,257 | -0.38(-1.55%) |
Jul 07, 2020 | 24.36 | 24.49 | 24.14 | 24.19 | 1,494,649 | -0.43(-1.75%) |
Jul 06, 2020 | 24.89 | 24.91 | 24.41 | 24.62 | 1,051,304 | +0.24(+1.00%) |
Jul 02, 2020 | 24.34 | 24.52 | 24.14 | 24.38 | 1,225,818 | +0.42(+1.76%) |
Jul 01, 2020 | 24.14 | 24.35 | 23.81 | 23.96 | 1,962,513 | -0.23(-0.93%) |
Jun 30, 2020 | 23.88 | 24.33 | 23.79 | 24.18 | 2,914,858 | -0.01(-0.04%) |
Jun 29, 2020 | 23.88 | 24.37 | 23.73 | 24.19 | 2,313,015 | +0.54(+2.30%) |
Jun 26, 2020 | 24.03 | 24.05 | 23.53 | 23.65 | 3,388,344 | -0.45(-1.87%) |
Jun 25, 2020 | 24.05 | 24.15 | 23.65 | 24.10 | 1,756,357 | -0.09(-0.37%) |
Jun 24, 2020 | 24.89 | 24.89 | 24.01 | 24.19 | 2,531,003 | -0.82(-3.28%) |
Jun 23, 2020 | 25.45 | 25.51 | 24.99 | 25.01 | 1,743,733 | -0.06(-0.22%) |
Jun 22, 2020 | 25.47 | 25.50 | 24.97 | 25.06 | 1,767,335 | -0.35(-1.37%) |
Jun 19, 2020 | 25.57 | 25.57 | 24.93 | 25.41 | 4,422,133 | +0.31(+1.23%) |
Jun 18, 2020 | 25.10 | 25.28 | 24.93 | 25.10 | 2,197,293 | -0.13(-0.52%) |
Jun 17, 2020 | 25.33 | 25.53 | 25.06 | 25.23 | 1,747,231 | +0.03(+0.11%) |
Jun 16, 2020 | 25.86 | 25.90 | 25.00 | 25.21 | 2,890,076 | -0.17(-0.67%) |
Jun 15, 2020 | 24.43 | 25.51 | 24.30 | 25.37 | 2,263,293 | +0.31(+1.24%) |
Jun 12, 2020 | 25.99 | 25.99 | 24.63 | 25.06 | 3,169,246 | +0.32(+1.29%) |
Jun 11, 2020 | 25.35 | 25.47 | 24.66 | 24.75 | 2,627,307 | -1.37(-5.25%) |
Jun 10, 2020 | 26.05 | 26.26 | 25.71 | 26.12 | 3,332,349 | +0.15(+0.58%) |
Jun 09, 2020 | 25.69 | 26.20 | 25.53 | 25.97 | 1,861,447 | -0.07(-0.25%) |
Jun 08, 2020 | 26.05 | 26.26 | 25.87 | 26.03 | 1,641,278 | +0.06(+0.22%) |
Jun 05, 2020 | 26.12 | 26.41 | 25.69 | 25.97 | 3,622,788 | +0.58(+2.29%) |
Jun 04, 2020 | 25.66 | 25.82 | 25.14 | 25.39 | 2,812,584 | -0.37(-1.42%) |
Jun 03, 2020 | 25.67 | 25.88 | 25.45 | 25.76 | 2,429,844 | +0.45(+1.78%) |
Jun 02, 2020 | 25.25 | 25.34 | 24.99 | 25.31 | 1,535,482 | +0.31(+1.26%) |