Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.41 | 27.80 | 27.41 | 27.52 | 3,059,988 | +0.18(+0.65%) |
Jul 29, 2021 | 27.64 | 28.08 | 27.31 | 27.34 | 3,136,179 | -0.42(-1.53%) |
Jul 28, 2021 | 28.06 | 28.12 | 27.52 | 27.77 | 2,832,412 | -0.24(-0.85%) |
Jul 27, 2021 | 27.79 | 28.06 | 27.67 | 28.01 | 3,651,996 | +0.17(+0.60%) |
Jul 26, 2021 | 28.10 | 28.39 | 27.82 | 27.84 | 3,589,945 | -0.36(-1.28%) |
Jul 23, 2021 | 28.17 | 28.23 | 28.01 | 28.20 | 2,085,359 | +0.33(+1.17%) |
Jul 22, 2021 | 28.24 | 28.24 | 27.81 | 27.87 | 1,814,576 | -0.38(-1.34%) |
Jul 21, 2021 | 28.04 | 28.49 | 28.02 | 28.25 | 2,405,065 | +0.31(+1.11%) |
Jul 20, 2021 | 26.87 | 28.09 | 26.84 | 27.94 | 3,517,629 | +1.14(+4.25%) |
Jul 19, 2021 | 27.11 | 27.13 | 26.55 | 26.81 | 3,641,021 | -0.67(-2.44%) |
Jul 16, 2021 | 27.76 | 27.82 | 27.48 | 27.48 | 2,603,634 | -0.20(-0.73%) |
Jul 15, 2021 | 27.42 | 27.77 | 27.35 | 27.68 | 3,840,746 | +0.09(+0.32%) |
Jul 14, 2021 | 27.63 | 27.81 | 27.49 | 27.59 | 4,258,535 | -0.02(-0.06%) |
Jul 13, 2021 | 28.16 | 28.16 | 27.61 | 27.61 | 2,756,317 | -0.50(-1.79%) |
Jul 12, 2021 | 27.70 | 28.21 | 27.62 | 28.11 | 3,062,909 | +0.37(+1.34%) |
Jul 09, 2021 | 27.34 | 27.75 | 27.28 | 27.74 | 4,365,814 | +0.65(+2.41%) |
Jul 08, 2021 | 26.87 | 27.13 | 26.52 | 27.09 | 4,082,502 | -0.09(-0.32%) |
Jul 07, 2021 | 27.20 | 27.49 | 27.09 | 27.18 | 5,762,864 | -0.10(-0.36%) |
Jul 06, 2021 | 27.53 | 27.53 | 26.95 | 27.27 | 8,511,474 | -0.16(-0.58%) |
Jul 02, 2021 | 27.55 | 27.82 | 27.38 | 27.43 | 5,208,305 | +0.02(+0.06%) |
Jul 01, 2021 | 27.34 | 27.80 | 27.34 | 27.42 | 6,491,584 | +0.04(+0.16%) |
Jun 30, 2021 | 27.35 | 27.71 | 27.27 | 27.37 | 5,279,132 | -0.02(-0.06%) |
Jun 29, 2021 | 27.63 | 27.82 | 27.34 | 27.39 | 3,833,746 | -0.25(-0.89%) |
Jun 28, 2021 | 28.25 | 28.27 | 27.38 | 27.64 | 2,987,276 | -0.49(-1.76%) |
Jun 25, 2021 | 27.40 | 28.14 | 27.40 | 28.13 | 5,788,384 | +0.68(+2.48%) |
Jun 24, 2021 | 27.76 | 27.83 | 27.42 | 27.45 | 4,504,412 | -0.20(-0.73%) |
Jun 23, 2021 | 27.85 | 28.00 | 27.63 | 27.65 | 3,145,619 | -0.20(-0.73%) |
Jun 22, 2021 | 28.04 | 28.19 | 27.84 | 27.86 | 7,723,582 | -0.11(-0.41%) |
Jun 21, 2021 | 27.37 | 28.01 | 27.29 | 27.97 | 4,080,542 | +0.72(+2.63%) |
Jun 18, 2021 | 28.00 | 28.31 | 27.25 | 27.25 | 8,117,901 | -0.98(-3.46%) |
Jun 17, 2021 | 28.53 | 28.81 | 28.15 | 28.23 | 5,085,570 | -0.27(-0.95%) |
Jun 16, 2021 | 28.49 | 28.85 | 28.43 | 28.50 | 3,871,714 | +0.01(+0.03%) |
Jun 15, 2021 | 28.83 | 28.87 | 28.40 | 28.49 | 5,163,578 | -0.17(-0.58%) |
Jun 14, 2021 | 28.65 | 28.83 | 28.54 | 28.66 | 3,544,122 | +0.02(+0.06%) |
Jun 11, 2021 | 28.60 | 28.67 | 28.46 | 28.64 | 4,765,480 | -0.03(-0.09%) |
Jun 10, 2021 | 28.54 | 28.75 | 28.38 | 28.67 | 2,364,293 | +0.16(+0.55%) |
Jun 09, 2021 | 29.07 | 29.12 | 28.49 | 28.51 | 5,627,282 | -0.43(-1.48%) |
Jun 08, 2021 | 28.14 | 29.11 | 28.12 | 28.94 | 6,464,840 | +0.74(+2.63%) |
Jun 07, 2021 | 27.94 | 28.36 | 27.89 | 28.20 | 3,407,129 | +0.44(+1.57%) |
Jun 04, 2021 | 27.94 | 27.94 | 27.56 | 27.76 | 5,166,641 | +0.04(+0.16%) |
Jun 03, 2021 | 27.70 | 27.85 | 27.37 | 27.72 | 3,778,788 | -0.04(-0.16%) |
Jun 02, 2021 | 27.80 | 27.82 | 27.46 | 27.76 | 3,050,486 | +0.10(+0.38%) |
Jun 01, 2021 | 27.45 | 27.66 | 27.34 | 27.66 | 4,390,765 | +0.47(+1.73%) |
May 28, 2021 | 27.11 | 27.26 | 26.96 | 27.18 | 3,871,373 | +0.22(+0.81%) |
May 27, 2021 | 27.31 | 27.42 | 26.76 | 26.97 | 9,909,530 | -0.45(-1.66%) |
May 26, 2021 | 27.29 | 27.65 | 27.24 | 27.42 | 3,250,344 | +0.04(+0.16%) |
May 25, 2021 | 27.41 | 27.66 | 27.36 | 27.38 | 3,274,402 | -0.03(-0.13%) |
May 24, 2021 | 27.33 | 27.59 | 27.17 | 27.41 | 3,120,776 | +0.35(+1.29%) |
May 21, 2021 | 27.25 | 27.38 | 27.02 | 27.06 | 3,558,126 | -0.18(-0.67%) |
May 20, 2021 | 26.79 | 27.29 | 26.71 | 27.25 | 2,313,923 | +0.45(+1.69%) |
May 19, 2021 | 26.58 | 26.83 | 26.35 | 26.79 | 3,896,669 | -0.10(-0.39%) |
May 18, 2021 | 27.38 | 27.43 | 26.87 | 26.90 | 4,520,154 | -0.34(-1.25%) |
May 17, 2021 | 26.85 | 27.26 | 26.71 | 27.24 | 8,357,636 | +0.28(+1.04%) |
May 14, 2021 | 26.44 | 27.07 | 26.27 | 26.96 | 2,405,164 | +0.69(+2.63%) |
May 13, 2021 | 25.90 | 26.49 | 25.88 | 26.27 | 3,813,111 | +0.38(+1.45%) |
May 12, 2021 | 26.63 | 26.89 | 25.84 | 25.89 | 3,601,069 | -0.88(-3.29%) |
May 11, 2021 | 27.08 | 27.14 | 26.56 | 26.77 | 7,111,841 | -0.54(-1.98%) |
May 10, 2021 | 27.59 | 27.70 | 27.31 | 27.31 | 5,172,378 | -0.10(-0.38%) |
May 07, 2021 | 27.01 | 27.44 | 26.92 | 27.42 | 5,669,898 | +0.46(+1.72%) |
May 06, 2021 | 27.23 | 27.29 | 26.73 | 26.96 | 3,743,234 | -0.30(-1.09%) |
May 05, 2021 | 27.26 | 27.59 | 26.91 | 27.25 | 8,567,911 | -0.42(-1.51%) |
May 04, 2021 | 27.99 | 28.06 | 27.32 | 27.67 | 4,864,110 | -0.31(-1.12%) |
May 03, 2021 | 27.44 | 28.20 | 27.44 | 27.99 | 7,458,029 | +0.31(+1.10%) |
Apr 30, 2021 | 27.77 | 27.84 | 27.35 | 27.68 | 10,761,801 | -0.05(-0.19%) |
Apr 29, 2021 | 27.68 | 27.84 | 27.38 | 27.73 | 6,679,831 | +0.25(+0.92%) |
Apr 28, 2021 | 27.30 | 27.68 | 27.23 | 27.48 | 7,078,836 | +0.29(+1.06%) |
Apr 27, 2021 | 27.07 | 27.21 | 26.88 | 27.19 | 6,902,445 | +0.20(+0.74%) |
Apr 26, 2021 | 27.01 | 27.18 | 26.83 | 26.99 | 5,302,842 | +0.10(+0.36%) |
Apr 23, 2021 | 26.78 | 26.90 | 26.56 | 26.90 | 3,780,990 | +0.18(+0.69%) |
Apr 22, 2021 | 26.64 | 26.78 | 26.42 | 26.71 | 5,192,572 | +0.05(+0.20%) |
Apr 21, 2021 | 26.33 | 26.72 | 26.17 | 26.66 | 4,748,853 | +0.33(+1.26%) |
Apr 20, 2021 | 26.21 | 26.37 | 26.01 | 26.33 | 5,271,888 | +0.24(+0.94%) |
Apr 19, 2021 | 26.20 | 26.32 | 25.87 | 26.08 | 4,299,393 | -0.06(-0.23%) |
Apr 16, 2021 | 25.79 | 26.22 | 25.68 | 26.14 | 10,095,887 | +0.43(+1.66%) |
Apr 15, 2021 | 25.32 | 25.79 | 25.18 | 25.72 | 3,741,668 | +0.54(+2.15%) |
Apr 14, 2021 | 25.70 | 25.77 | 25.09 | 25.18 | 5,251,922 | -0.52(-2.01%) |
Apr 13, 2021 | 24.97 | 25.70 | 24.95 | 25.69 | 5,534,437 | +0.68(+2.72%) |
Apr 12, 2021 | 25.09 | 25.28 | 24.76 | 25.01 | 11,252,350 | -0.04(-0.17%) |
Apr 09, 2021 | 25.42 | 25.57 | 25.03 | 25.05 | 6,589,049 | -0.38(-1.48%) |
Apr 08, 2021 | 25.55 | 25.68 | 25.25 | 25.43 | 5,732,490 | -0.03(-0.10%) |
Apr 07, 2021 | 25.44 | 25.51 | 25.21 | 25.45 | 5,157,057 | +0.06(+0.24%) |
Apr 06, 2021 | 25.41 | 25.53 | 25.13 | 25.39 | 4,577,306 | +0.09(+0.34%) |
Apr 05, 2021 | 25.32 | 25.35 | 25.04 | 25.31 | 5,988,616 | +0.12(+0.49%) |
Apr 01, 2021 | 25.04 | 25.19 | 24.72 | 25.18 | 5,565,730 | +0.52(+2.12%) |
Mar 31, 2021 | 24.59 | 25.05 | 24.47 | 24.66 | 7,034,529 | +0.03(+0.11%) |
Mar 30, 2021 | 24.25 | 24.64 | 24.13 | 24.63 | 3,864,194 | +0.38(+1.58%) |
Mar 29, 2021 | 24.14 | 24.38 | 23.97 | 24.25 | 6,549,085 | +0.11(+0.47%) |
Mar 26, 2021 | 24.02 | 24.19 | 23.73 | 24.14 | 3,001,477 | +0.31(+1.28%) |
Mar 25, 2021 | 23.21 | 23.90 | 23.06 | 23.83 | 6,006,133 | +0.31(+1.34%) |
Mar 24, 2021 | 24.16 | 24.35 | 23.52 | 23.52 | 5,051,418 | -0.52(-2.14%) |
Mar 23, 2021 | 24.28 | 24.45 | 23.89 | 24.03 | 4,686,576 | -0.30(-1.24%) |
Mar 22, 2021 | 24.29 | 24.49 | 24.17 | 24.33 | 3,184,877 | +0.15(+0.61%) |
Mar 19, 2021 | 24.17 | 24.58 | 23.93 | 24.19 | 5,678,246 | +0.03(+0.14%) |
Mar 18, 2021 | 24.86 | 25.07 | 24.14 | 24.15 | 4,172,017 | -0.86(-3.45%) |
Mar 17, 2021 | 24.26 | 25.05 | 24.26 | 25.02 | 5,059,048 | +0.76(+3.13%) |
Mar 16, 2021 | 25.02 | 25.02 | 24.11 | 24.26 | 4,578,041 | -0.65(-2.60%) |
Mar 15, 2021 | 24.83 | 24.99 | 24.57 | 24.90 | 11,056,688 | +0.29(+1.19%) |
Mar 12, 2021 | 24.64 | 24.88 | 24.13 | 24.61 | 10,991,208 | -0.03(-0.14%) |
Mar 11, 2021 | 25.00 | 25.46 | 24.53 | 24.64 | 6,338,409 | -0.18(-0.73%) |
Mar 10, 2021 | 24.76 | 25.16 | 24.75 | 24.83 | 4,985,528 | +0.03(+0.10%) |
Mar 09, 2021 | 24.66 | 25.06 | 24.39 | 24.80 | 6,019,446 | +0.17(+0.70%) |
Mar 08, 2021 | 25.23 | 25.53 | 24.60 | 24.63 | 5,350,456 | -0.59(-2.33%) |
Mar 05, 2021 | 25.06 | 25.22 | 24.07 | 25.21 | 13,134,704 | +0.49(+1.99%) |
Mar 04, 2021 | 25.27 | 25.77 | 24.30 | 24.72 | 31,864,986 | -0.47(-1.85%) |
Mar 03, 2021 | 24.60 | 25.31 | 24.51 | 25.19 | 8,850,182 | +0.61(+2.49%) |
Mar 02, 2021 | 24.84 | 24.99 | 24.43 | 24.58 | 7,023,444 | -0.34(-1.35%) |
Mar 01, 2021 | 25.18 | 25.20 | 24.81 | 24.91 | 7,640,433 | +0.32(+1.30%) |
Feb 26, 2021 | 24.32 | 24.63 | 24.01 | 24.59 | 5,711,043 | +0.26(+1.06%) |
Feb 25, 2021 | 24.61 | 24.81 | 23.88 | 24.33 | 2,693,439 | -0.24(-0.98%) |
Feb 24, 2021 | 24.48 | 24.73 | 24.31 | 24.58 | 9,725,277 | +0.16(+0.64%) |
Feb 23, 2021 | 24.55 | 24.64 | 23.97 | 24.42 | 4,390,980 | -0.09(-0.39%) |
Feb 22, 2021 | 24.14 | 24.64 | 23.76 | 24.51 | 10,128,946 | +0.39(+1.61%) |
Feb 19, 2021 | 23.55 | 24.30 | 23.55 | 24.13 | 7,399,787 | +0.72(+3.10%) |
Feb 18, 2021 | 23.43 | 23.68 | 23.36 | 23.40 | 4,347,529 | -0.16(-0.70%) |
Feb 17, 2021 | 23.37 | 23.60 | 23.22 | 23.57 | 6,271,199 | +0.11(+0.48%) |
Feb 16, 2021 | 23.75 | 23.77 | 23.25 | 23.45 | 5,609,437 | -0.07(-0.29%) |
Feb 12, 2021 | 23.16 | 23.75 | 23.11 | 23.52 | 8,414,402 | +0.19(+0.81%) |
Feb 11, 2021 | 23.41 | 23.57 | 23.06 | 23.33 | 6,558,676 | +0.04(+0.19%) |
Feb 10, 2021 | 23.19 | 23.51 | 23.07 | 23.29 | 8,152,448 | +0.30(+1.31%) |
Feb 09, 2021 | 23.00 | 23.15 | 22.81 | 22.99 | 3,458,784 | -0.08(-0.34%) |
Feb 08, 2021 | 23.23 | 23.30 | 23.00 | 23.07 | 2,826,843 | -0.19(-0.82%) |
Feb 05, 2021 | 23.30 | 23.42 | 23.17 | 23.25 | 3,702,791 | +0.14(+0.60%) |
Feb 04, 2021 | 23.01 | 23.28 | 22.95 | 23.12 | 4,252,143 | +0.13(+0.56%) |
Feb 03, 2021 | 23.00 | 23.24 | 22.78 | 22.99 | 3,567,712 | -0.11(-0.49%) |
Feb 02, 2021 | 22.77 | 23.10 | 22.53 | 23.10 | 4,029,966 | +0.41(+1.79%) |
Feb 01, 2021 | 21.87 | 22.69 | 21.76 | 22.69 | 8,770,524 | +0.88(+4.03%) |
Jan 29, 2021 | 22.15 | 22.23 | 21.49 | 21.81 | 3,988,922 | -0.49(-2.20%) |
Jan 28, 2021 | 21.43 | 22.52 | 21.43 | 22.31 | 9,654,561 | +0.95(+4.44%) |
Jan 27, 2021 | 22.44 | 22.49 | 21.35 | 21.36 | 9,609,983 | -1.14(-5.06%) |
Jan 26, 2021 | 22.86 | 22.91 | 22.15 | 22.50 | 6,147,193 | -0.16(-0.69%) |
Jan 25, 2021 | 22.75 | 23.08 | 22.52 | 22.65 | 16,618,138 | -0.12(-0.53%) |
Jan 22, 2021 | 22.67 | 22.79 | 22.45 | 22.77 | 3,428,248 | +0.12(+0.53%) |
Jan 21, 2021 | 22.88 | 22.92 | 22.42 | 22.65 | 3,483,389 | -0.10(-0.45%) |
Jan 20, 2021 | 22.12 | 22.80 | 21.96 | 22.75 | 5,809,115 | +0.86(+3.94%) |
Jan 19, 2021 | 21.80 | 21.92 | 21.54 | 21.89 | 4,888,539 | +0.18(+0.83%) |
Jan 15, 2021 | 21.75 | 21.85 | 21.46 | 21.71 | 4,845,115 | -0.14(-0.63%) |
Jan 14, 2021 | 21.95 | 22.06 | 21.66 | 21.85 | 6,225,160 | +0.04(+0.20%) |
Jan 13, 2021 | 21.72 | 22.00 | 21.65 | 21.81 | 6,560,997 | +0.03(+0.16%) |
Jan 12, 2021 | 22.00 | 22.00 | 21.69 | 21.77 | 7,948,673 | -0.09(-0.43%) |
Jan 11, 2021 | 21.83 | 21.98 | 21.52 | 21.87 | 6,596,265 | -0.28(-1.29%) |
Jan 08, 2021 | 21.67 | 22.41 | 21.57 | 22.15 | 10,786,779 | +0.66(+3.09%) |
Jan 07, 2021 | 21.63 | 21.75 | 21.29 | 21.49 | 4,774,132 | -0.11(-0.52%) |
Jan 06, 2021 | 21.74 | 21.99 | 21.37 | 21.60 | 5,363,666 | +0.05(+0.24%) |
Jan 05, 2021 | 21.24 | 21.74 | 21.15 | 21.55 | 5,147,203 | +0.28(+1.30%) |
Jan 04, 2021 | 22.02 | 22.35 | 21.26 | 21.27 | 4,582,819 | -0.73(-3.33%) |
Dec 31, 2020 | 22.00 | 22.00 | 22.00 | 1,815,282 | -0.15(-0.66%) | |
Dec 30, 2020 | 21.78 | 22.18 | 21.78 | 22.15 | 1,815,282 | +0.35(+1.62%) |
Dec 29, 2020 | 22.34 | 22.48 | 21.75 | 21.80 | 2,261,197 | -0.46(-2.05%) |
Dec 28, 2020 | 22.41 | 22.41 | 22.14 | 22.25 | 2,511,164 | -0.08(-0.35%) |
Dec 24, 2020 | 22.36 | 22.58 | 22.13 | 22.33 | 822,584 | -0.03(-0.12%) |
Dec 23, 2020 | 22.54 | 22.63 | 22.32 | 22.36 | 3,922,260 | -0.02(-0.08%) |
Dec 22, 2020 | 21.97 | 22.38 | 21.92 | 22.37 | 3,846,395 | +0.48(+2.21%) |
Dec 21, 2020 | 21.66 | 22.03 | 21.51 | 21.89 | 4,711,687 | -0.08(-0.35%) |
Dec 18, 2020 | 22.56 | 22.72 | 21.75 | 21.97 | 7,075,523 | -0.69(-3.04%) |
Dec 17, 2020 | 22.36 | 22.77 | 22.13 | 22.66 | 5,445,212 | +0.47(+2.11%) |
Dec 16, 2020 | 22.45 | 22.45 | 22.04 | 22.19 | 3,589,375 | -0.05(-0.23%) |
Dec 15, 2020 | 21.64 | 22.31 | 21.51 | 22.24 | 5,334,713 | +0.62(+2.88%) |
Dec 14, 2020 | 21.94 | 22.23 | 21.55 | 21.62 | 5,117,586 | -0.23(-1.05%) |
Dec 11, 2020 | 21.53 | 22.07 | 21.52 | 21.85 | 3,319,990 | +0.19(+0.87%) |
Dec 10, 2020 | 21.61 | 21.94 | 21.48 | 21.66 | 5,786,657 | -0.01(-0.04%) |
Dec 09, 2020 | 21.90 | 22.01 | 21.54 | 21.67 | 5,677,177 | -0.12(-0.55%) |
Dec 08, 2020 | 21.86 | 21.96 | 21.67 | 21.79 | 4,471,267 | -0.10(-0.47%) |
Dec 07, 2020 | 21.97 | 22.20 | 21.73 | 21.89 | 3,406,811 | -0.18(-0.81%) |
Dec 04, 2020 | 22.44 | 22.45 | 22.04 | 22.07 | 2,719,738 | -0.13(-0.58%) |
Dec 03, 2020 | 21.52 | 22.40 | 21.47 | 22.20 | 3,819,499 | +0.64(+2.96%) |
Dec 02, 2020 | 21.71 | 21.84 | 21.30 | 21.56 | 4,544,060 | -0.18(-0.82%) |
Dec 01, 2020 | 21.69 | 22.05 | 21.59 | 21.74 | 5,597,016 | +0.20(+0.91%) |
Nov 30, 2020 | 21.81 | 22.15 | 21.44 | 21.54 | 13,711,576 | -0.33(-1.52%) |
Nov 27, 2020 | 21.81 | 22.14 | 21.68 | 21.87 | 2,013,947 | +0.15(+0.71%) |
Nov 25, 2020 | 22.19 | 22.35 | 21.61 | 21.72 | 3,637,079 | -0.52(-2.34%) |
Nov 24, 2020 | 22.61 | 22.89 | 22.18 | 22.24 | 6,039,081 | +0.02(+0.08%) |
Nov 23, 2020 | 22.16 | 22.61 | 22.09 | 22.22 | 8,467,397 | +0.19(+0.85%) |
Nov 20, 2020 | 22.04 | 22.24 | 21.89 | 22.04 | 4,780,880 | +0.00(+0.00%) |
Nov 19, 2020 | 21.88 | 22.29 | 21.52 | 22.04 | 7,325,866 | +0.05(+0.23%) |
Nov 18, 2020 | 22.36 | 22.61 | 21.96 | 21.99 | 9,150,086 | -0.53(-2.35%) |
Nov 17, 2020 | 22.35 | 22.69 | 21.84 | 22.51 | 6,572,231 | +0.20(+0.88%) |
Nov 16, 2020 | 22.74 | 22.84 | 22.01 | 22.32 | 3,524,464 | +0.33(+1.51%) |
Nov 13, 2020 | 21.44 | 22.03 | 21.41 | 21.99 | 8,427,469 | +0.78(+3.65%) |
Nov 12, 2020 | 21.57 | 21.57 | 20.95 | 21.21 | 3,085,560 | -0.43(-1.97%) |
Nov 11, 2020 | 21.81 | 21.82 | 21.31 | 21.64 | 4,563,743 | +0.10(+0.47%) |
Nov 10, 2020 | 20.26 | 21.53 | 20.23 | 21.53 | 7,643,261 | +1.24(+6.13%) |
Nov 09, 2020 | 21.66 | 22.10 | 20.26 | 20.29 | 11,104,288 | -0.14(-0.67%) |
Nov 06, 2020 | 20.58 | 20.71 | 20.30 | 20.43 | 2,084,150 | -0.13(-0.62%) |
Nov 05, 2020 | 21.11 | 21.20 | 20.51 | 20.55 | 4,280,970 | -0.30(-1.43%) |
Nov 04, 2020 | 20.42 | 21.04 | 20.30 | 20.85 | 7,982,376 | +0.48(+2.34%) |
Nov 03, 2020 | 20.37 | 20.50 | 20.19 | 20.38 | 3,115,753 | +0.24(+1.18%) |
Nov 02, 2020 | 19.68 | 20.18 | 19.61 | 20.14 | 3,214,945 | +0.59(+3.01%) |
Oct 30, 2020 | 19.85 | 19.89 | 19.24 | 19.55 | 3,839,472 | -0.26(-1.29%) |
Oct 29, 2020 | 19.26 | 20.02 | 19.05 | 19.80 | 3,712,079 | +0.60(+3.15%) |
Oct 28, 2020 | 18.92 | 19.55 | 18.85 | 19.20 | 3,951,408 | -0.08(-0.40%) |
Oct 27, 2020 | 19.92 | 20.09 | 19.28 | 19.28 | 3,423,860 | -0.65(-3.25%) |
Oct 26, 2020 | 20.38 | 20.38 | 19.66 | 19.92 | 3,507,033 | -0.61(-2.99%) |
Oct 23, 2020 | 20.48 | 20.59 | 20.32 | 20.54 | 1,831,160 | +0.18(+0.88%) |
Oct 22, 2020 | 19.96 | 20.45 | 19.91 | 20.36 | 2,322,287 | +0.40(+2.01%) |
Oct 21, 2020 | 19.76 | 20.02 | 19.56 | 19.96 | 3,249,231 | +0.14(+0.69%) |
Oct 20, 2020 | 19.88 | 20.06 | 19.76 | 19.82 | 1,835,914 | +0.10(+0.52%) |
Oct 19, 2020 | 20.43 | 20.43 | 19.67 | 19.72 | 2,128,495 | -0.45(-2.24%) |
Oct 16, 2020 | 20.32 | 20.46 | 20.16 | 20.17 | 2,085,090 | -0.22(-1.09%) |
Oct 15, 2020 | 19.89 | 20.44 | 19.89 | 20.39 | 6,178,342 | +0.22(+1.10%) |
Oct 14, 2020 | 20.24 | 20.40 | 20.04 | 20.17 | 2,617,106 | -0.03(-0.13%) |
Oct 13, 2020 | 20.18 | 20.31 | 20.03 | 20.20 | 5,496,347 | -0.14(-0.67%) |
Oct 12, 2020 | 20.30 | 20.37 | 20.09 | 20.33 | 2,834,923 | +0.20(+0.97%) |
Oct 09, 2020 | 20.66 | 20.77 | 20.07 | 20.14 | 8,040,175 | -0.32(-1.58%) |
Oct 08, 2020 | 20.35 | 20.60 | 20.24 | 20.46 | 4,114,428 | +0.26(+1.27%) |
Oct 07, 2020 | 20.44 | 20.53 | 20.17 | 20.20 | 4,542,781 | -0.11(-0.55%) |
Oct 06, 2020 | 20.75 | 20.81 | 20.15 | 20.32 | 7,462,981 | -0.34(-1.65%) |
Oct 05, 2020 | 20.72 | 20.80 | 20.26 | 20.66 | 2,826,066 | +0.16(+0.79%) |
Oct 02, 2020 | 19.79 | 20.58 | 19.69 | 20.49 | 6,247,052 | +0.29(+1.43%) |
Oct 01, 2020 | 20.13 | 20.23 | 19.81 | 20.20 | 12,413,747 | +0.30(+1.50%) |
Sep 30, 2020 | 20.06 | 20.39 | 19.76 | 19.91 | 6,688,679 | -0.02(-0.09%) |
Sep 29, 2020 | 20.23 | 20.25 | 19.77 | 19.92 | 9,807,075 | -0.40(-1.97%) |
Sep 28, 2020 | 20.35 | 20.45 | 20.03 | 20.32 | 3,953,093 | +0.53(+2.67%) |
Sep 25, 2020 | 19.27 | 19.80 | 19.25 | 19.79 | 3,855,797 | +0.45(+2.30%) |
Sep 24, 2020 | 19.16 | 19.61 | 19.03 | 19.35 | 5,524,605 | +0.18(+0.96%) |
Sep 23, 2020 | 19.53 | 19.80 | 19.16 | 19.16 | 6,798,384 | -0.38(-1.93%) |
Sep 22, 2020 | 19.30 | 20.01 | 19.25 | 19.54 | 5,899,172 | +0.21(+1.09%) |
Sep 21, 2020 | 19.65 | 19.75 | 19.08 | 19.33 | 11,101,908 | -0.67(-3.36%) |
Sep 18, 2020 | 20.42 | 20.61 | 19.85 | 20.00 | 15,859,876 | -0.55(-2.70%) |
Sep 17, 2020 | 21.12 | 21.16 | 20.34 | 20.56 | 6,323,341 | -0.53(-2.51%) |
Sep 16, 2020 | 21.65 | 21.90 | 21.04 | 21.09 | 15,443,724 | -0.27(-1.26%) |
Sep 15, 2020 | 21.02 | 21.66 | 20.92 | 21.36 | 9,890,237 | +0.51(+2.46%) |
Sep 14, 2020 | 20.28 | 20.95 | 20.22 | 20.85 | 4,374,926 | +0.63(+3.12%) |
Sep 11, 2020 | 20.21 | 20.27 | 19.93 | 20.21 | 3,316,990 | +0.26(+1.31%) |
Sep 10, 2020 | 19.94 | 20.50 | 19.90 | 19.95 | 4,449,801 | -0.02(-0.08%) |
Sep 09, 2020 | 19.69 | 20.09 | 19.56 | 19.97 | 7,449,902 | +0.41(+2.10%) |
Sep 08, 2020 | 19.01 | 19.79 | 18.90 | 19.56 | 5,654,044 | +0.34(+1.75%) |
Sep 04, 2020 | 19.42 | 19.87 | 18.76 | 19.22 | 6,139,449 | -0.03(-0.17%) |
Sep 03, 2020 | 19.88 | 19.95 | 19.15 | 19.26 | 3,767,960 | -0.56(-2.84%) |
Sep 02, 2020 | 19.53 | 19.84 | 19.05 | 19.82 | 3,565,680 | +0.18(+0.94%) |
Sep 01, 2020 | 18.64 | 19.64 | 18.52 | 19.64 | 3,824,850 | +0.87(+4.61%) |
Aug 31, 2020 | 19.35 | 19.35 | 18.76 | 18.77 | 6,334,357 | -0.54(-2.79%) |
Aug 28, 2020 | 19.53 | 19.61 | 19.19 | 19.31 | 9,201,497 | -0.13(-0.69%) |
Aug 27, 2020 | 19.17 | 19.66 | 19.17 | 19.44 | 3,550,823 | +0.30(+1.58%) |
Aug 26, 2020 | 19.24 | 19.32 | 19.01 | 19.14 | 1,326,424 | -0.10(-0.52%) |
Aug 25, 2020 | 19.33 | 19.45 | 19.07 | 19.24 | 1,384,016 | -0.08(-0.39%) |
Aug 24, 2020 | 18.93 | 19.33 | 18.85 | 19.32 | 1,569,587 | +0.39(+2.09%) |
Aug 21, 2020 | 19.45 | 19.60 | 18.62 | 18.92 | 2,919,341 | -0.50(-2.55%) |
Aug 20, 2020 | 19.37 | 19.66 | 19.26 | 19.42 | 2,027,439 | +0.00(+0.00%) |
Aug 19, 2020 | 19.27 | 19.47 | 19.17 | 19.42 | 3,656,800 | +0.11(+0.57%) |
Aug 18, 2020 | 19.48 | 19.57 | 19.15 | 19.31 | 2,175,642 | -0.18(-0.91%) |
Aug 17, 2020 | 19.29 | 19.50 | 19.04 | 19.48 | 6,666,086 | +0.22(+1.13%) |
Aug 14, 2020 | 19.20 | 19.52 | 19.06 | 19.27 | 4,487,440 | -0.08(-0.39%) |
Aug 13, 2020 | 19.56 | 19.75 | 19.30 | 19.34 | 6,916,958 | -0.27(-1.37%) |
Aug 12, 2020 | 19.72 | 19.88 | 19.58 | 19.61 | 3,598,569 | +0.06(+0.30%) |
Aug 11, 2020 | 19.61 | 19.88 | 19.47 | 19.55 | 4,505,728 | +0.12(+0.61%) |
Aug 10, 2020 | 19.32 | 19.69 | 19.29 | 19.43 | 9,723,046 | +0.21(+1.09%) |
Aug 07, 2020 | 18.96 | 19.32 | 18.95 | 19.22 | 2,012,522 | +0.15(+0.79%) |
Aug 06, 2020 | 18.74 | 19.24 | 18.70 | 19.07 | 3,037,350 | +0.29(+1.52%) |
Aug 05, 2020 | 19.17 | 19.28 | 18.59 | 18.79 | 3,936,682 | -0.29(-1.50%) |
Aug 04, 2020 | 18.48 | 19.11 | 18.48 | 19.07 | 7,048,532 | +0.59(+3.18%) |