Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.64 | 26.89 | 26.34 | 26.67 | 2,721,914 | +0.07(+0.28%) |
Sep 29, 2020 | 26.77 | 26.94 | 26.24 | 26.59 | 1,175,938 | -0.26(-0.98%) |
Sep 28, 2020 | 26.36 | 27.00 | 26.23 | 26.86 | 1,578,982 | +0.93(+3.58%) |
Sep 25, 2020 | 25.52 | 25.98 | 25.36 | 25.93 | 1,256,995 | +0.45(+1.76%) |
Sep 24, 2020 | 25.37 | 25.75 | 25.25 | 25.48 | 1,381,677 | +0.13(+0.52%) |
Sep 23, 2020 | 26.31 | 26.46 | 25.31 | 25.35 | 1,492,795 | -0.99(-3.77%) |
Sep 22, 2020 | 26.13 | 26.52 | 26.06 | 26.34 | 1,600,700 | +0.30(+1.15%) |
Sep 21, 2020 | 26.36 | 26.40 | 25.57 | 26.04 | 2,555,781 | -0.66(-2.46%) |
Sep 18, 2020 | 26.82 | 27.00 | 26.52 | 26.70 | 3,174,898 | -0.30(-1.11%) |
Sep 17, 2020 | 27.31 | 27.43 | 26.71 | 27.00 | 2,131,903 | -0.51(-1.84%) |
Sep 16, 2020 | 27.98 | 28.19 | 27.46 | 27.50 | 2,178,481 | -0.32(-1.14%) |
Sep 15, 2020 | 27.90 | 28.23 | 27.67 | 27.82 | 2,195,215 | +0.01(+0.03%) |
Sep 14, 2020 | 27.12 | 27.87 | 26.99 | 27.81 | 1,988,628 | +0.98(+3.67%) |
Sep 11, 2020 | 27.03 | 27.17 | 26.60 | 26.83 | 1,908,199 | -0.21(-0.76%) |
Sep 10, 2020 | 27.15 | 27.38 | 27.02 | 27.03 | 1,869,934 | -0.26(-0.96%) |
Sep 09, 2020 | 26.76 | 27.38 | 26.76 | 27.30 | 2,073,104 | +0.71(+2.67%) |
Sep 08, 2020 | 26.70 | 26.76 | 26.32 | 26.59 | 3,073,886 | -0.20(-0.73%) |
Sep 04, 2020 | 26.87 | 27.14 | 26.25 | 26.78 | 2,170,178 | -0.07(-0.28%) |
Sep 03, 2020 | 27.46 | 27.66 | 26.69 | 26.86 | 1,315,704 | -0.58(-2.11%) |
Sep 02, 2020 | 26.71 | 27.46 | 26.59 | 27.44 | 1,284,719 | +0.65(+2.44%) |
Sep 01, 2020 | 26.67 | 26.98 | 26.48 | 26.78 | 1,182,349 | +0.01(+0.04%) |
Aug 31, 2020 | 26.81 | 27.03 | 26.73 | 26.77 | 1,955,964 | -0.05(-0.17%) |
Aug 28, 2020 | 26.58 | 26.83 | 26.43 | 26.82 | 1,613,807 | +0.36(+1.34%) |
Aug 27, 2020 | 26.46 | 26.69 | 26.20 | 26.46 | 1,105,172 | +0.08(+0.32%) |
Aug 26, 2020 | 26.36 | 26.47 | 26.06 | 26.38 | 2,407,660 | -0.03(-0.11%) |
Aug 25, 2020 | 26.65 | 26.80 | 26.16 | 26.41 | 1,797,403 | -0.24(-0.91%) |
Aug 24, 2020 | 26.82 | 26.85 | 26.10 | 26.65 | 1,887,133 | -0.17(-0.63%) |
Aug 21, 2020 | 26.70 | 26.89 | 26.46 | 26.82 | 1,617,765 | +0.20(+0.74%) |
Aug 20, 2020 | 26.41 | 26.89 | 26.41 | 26.62 | 1,818,619 | +0.21(+0.78%) |
Aug 19, 2020 | 26.81 | 26.90 | 26.24 | 26.42 | 2,191,900 | -0.27(-1.02%) |
Aug 18, 2020 | 26.39 | 26.88 | 26.27 | 26.69 | 7,513,027 | -0.15(-0.56%) |
Aug 17, 2020 | 26.27 | 26.91 | 26.15 | 26.84 | 1,120,495 | +0.57(+2.17%) |
Aug 14, 2020 | 26.67 | 26.67 | 26.22 | 26.27 | 1,216,934 | -0.37(-1.40%) |
Aug 13, 2020 | 26.99 | 27.40 | 26.56 | 26.64 | 1,646,420 | -0.36(-1.35%) |
Aug 12, 2020 | 26.49 | 27.03 | 26.49 | 27.01 | 1,722,388 | +0.68(+2.59%) |
Aug 11, 2020 | 26.96 | 26.99 | 26.30 | 26.32 | 2,400,758 | -0.49(-1.81%) |
Aug 10, 2020 | 27.34 | 27.50 | 26.67 | 26.81 | 1,493,033 | -0.50(-1.85%) |
Aug 07, 2020 | 26.90 | 27.40 | 26.74 | 27.32 | 1,424,677 | +0.25(+0.93%) |
Aug 06, 2020 | 27.03 | 27.25 | 26.91 | 27.06 | 1,473,677 | -0.09(-0.34%) |
Aug 05, 2020 | 27.33 | 27.43 | 26.97 | 27.16 | 849,696 | -0.11(-0.41%) |
Aug 04, 2020 | 26.77 | 27.38 | 26.77 | 27.27 | 1,808,843 | +0.43(+1.60%) |
Aug 03, 2020 | 27.02 | 27.10 | 26.72 | 26.84 | 1,224,447 | -0.27(-1.00%) |
Jul 31, 2020 | 27.02 | 27.17 | 26.52 | 27.11 | 1,642,369 | +0.12(+0.45%) |
Jul 30, 2020 | 26.35 | 27.13 | 26.31 | 26.99 | 1,582,034 | +0.30(+1.12%) |
Jul 29, 2020 | 26.52 | 26.82 | 26.44 | 26.69 | 2,198,725 | +0.38(+1.46%) |
Jul 28, 2020 | 25.71 | 26.46 | 25.68 | 26.31 | 1,396,011 | +0.49(+1.88%) |
Jul 27, 2020 | 25.39 | 25.88 | 25.16 | 25.82 | 1,274,398 | +0.33(+1.28%) |
Jul 24, 2020 | 25.83 | 25.88 | 25.41 | 25.49 | 1,184,093 | -0.33(-1.27%) |
Jul 23, 2020 | 26.32 | 26.47 | 25.59 | 25.82 | 1,378,323 | -0.51(-1.95%) |
Jul 22, 2020 | 25.61 | 26.36 | 25.61 | 26.33 | 1,557,483 | +0.64(+2.51%) |
Jul 21, 2020 | 25.74 | 25.86 | 25.51 | 25.69 | 1,855,767 | -0.05(-0.18%) |
Jul 20, 2020 | 25.83 | 25.94 | 25.58 | 25.74 | 1,040,188 | -0.20(-0.76%) |
Jul 17, 2020 | 25.67 | 26.10 | 25.54 | 25.93 | 1,431,202 | +0.44(+1.72%) |
Jul 16, 2020 | 25.42 | 25.62 | 25.24 | 25.49 | 1,496,071 | +0.01(+0.04%) |
Jul 15, 2020 | 25.35 | 25.54 | 25.02 | 25.48 | 1,599,273 | +0.19(+0.74%) |
Jul 14, 2020 | 24.61 | 25.37 | 24.59 | 25.30 | 1,735,990 | +0.59(+2.38%) |
Jul 13, 2020 | 24.90 | 25.40 | 24.66 | 24.71 | 1,517,006 | -0.12(-0.49%) |
Jul 10, 2020 | 25.03 | 25.18 | 24.71 | 24.83 | 1,639,160 | -0.17(-0.67%) |
Jul 09, 2020 | 24.95 | 25.17 | 24.74 | 25.00 | 1,932,249 | -0.10(-0.41%) |
Jul 08, 2020 | 24.97 | 25.20 | 24.87 | 25.10 | 1,707,911 | +0.24(+0.98%) |
Jul 07, 2020 | 25.30 | 25.39 | 24.84 | 24.86 | 1,234,484 | -0.71(-2.78%) |
Jul 06, 2020 | 26.18 | 26.18 | 25.52 | 25.57 | 941,065 | -0.18(-0.69%) |
Jul 02, 2020 | 26.46 | 26.46 | 25.53 | 25.74 | 1,030,585 | -0.37(-1.43%) |
Jul 01, 2020 | 25.20 | 26.23 | 25.03 | 26.12 | 2,203,358 | +0.97(+3.87%) |
Jun 30, 2020 | 24.98 | 25.30 | 24.88 | 25.15 | 2,039,931 | +0.23(+0.94%) |
Jun 29, 2020 | 25.32 | 25.35 | 24.52 | 24.91 | 1,495,869 | -0.29(-1.15%) |
Jun 26, 2020 | 25.45 | 25.66 | 25.13 | 25.20 | 5,696,570 | -0.36(-1.43%) |
Jun 25, 2020 | 25.09 | 25.59 | 24.81 | 25.57 | 2,507,855 | +0.45(+1.79%) |
Jun 24, 2020 | 25.25 | 25.49 | 24.59 | 25.12 | 2,262,100 | -0.43(-1.68%) |
Jun 23, 2020 | 25.76 | 25.93 | 25.47 | 25.55 | 2,085,505 | +0.15(+0.59%) |
Jun 22, 2020 | 25.05 | 25.47 | 24.68 | 25.40 | 1,514,675 | +0.23(+0.93%) |
Jun 19, 2020 | 25.82 | 25.89 | 24.99 | 25.16 | 4,578,159 | -0.24(-0.96%) |
Jun 18, 2020 | 25.30 | 25.55 | 24.75 | 25.41 | 2,189,047 | -0.20(-0.77%) |
Jun 17, 2020 | 26.23 | 26.27 | 25.52 | 25.60 | 2,050,505 | -0.50(-1.93%) |
Jun 16, 2020 | 26.47 | 26.47 | 25.83 | 26.11 | 2,277,150 | +0.44(+1.71%) |
Jun 15, 2020 | 24.65 | 25.88 | 24.46 | 25.67 | 2,069,990 | +0.29(+1.14%) |
Jun 12, 2020 | 25.57 | 25.57 | 24.75 | 25.38 | 2,243,990 | +0.66(+2.69%) |
Jun 11, 2020 | 24.47 | 24.89 | 24.17 | 24.72 | 3,802,614 | -0.82(-3.22%) |
Jun 10, 2020 | 25.93 | 26.11 | 24.95 | 25.54 | 2,309,500 | -0.56(-2.15%) |
Jun 09, 2020 | 25.65 | 26.41 | 25.48 | 26.10 | 3,484,822 | +0.01(+0.04%) |
Jun 08, 2020 | 25.64 | 26.18 | 25.51 | 26.09 | 2,671,237 | +0.72(+2.83%) |
Jun 05, 2020 | 25.79 | 26.43 | 25.34 | 25.37 | 3,140,582 | +0.45(+1.80%) |
Jun 04, 2020 | 25.43 | 25.43 | 24.57 | 24.92 | 2,160,528 | -0.63(-2.45%) |
Jun 03, 2020 | 24.97 | 25.61 | 24.85 | 25.55 | 2,146,663 | +0.84(+3.40%) |
Jun 02, 2020 | 24.73 | 24.86 | 24.40 | 24.71 | 2,083,195 | +0.14(+0.57%) |
Jun 01, 2020 | 23.60 | 24.80 | 23.57 | 24.57 | 2,198,962 | +1.02(+4.32%) |
May 29, 2020 | 23.12 | 23.87 | 22.83 | 23.55 | 3,260,298 | +0.21(+0.92%) |
May 28, 2020 | 23.33 | 23.59 | 22.75 | 23.34 | 2,328,984 | +0.28(+1.21%) |
May 27, 2020 | 23.82 | 23.82 | 22.83 | 23.06 | 1,627,517 | -0.21(-0.92%) |
May 26, 2020 | 23.27 | 23.48 | 22.96 | 23.27 | 1,818,879 | +0.71(+3.14%) |
May 22, 2020 | 22.51 | 22.59 | 21.96 | 22.56 | 2,364,412 | +0.09(+0.42%) |
May 21, 2020 | 22.00 | 22.54 | 21.82 | 22.47 | 2,292,017 | +0.41(+1.86%) |
May 20, 2020 | 22.80 | 22.85 | 21.58 | 22.06 | 3,845,142 | -0.37(-1.66%) |
May 19, 2020 | 22.20 | 22.64 | 22.15 | 22.43 | 2,756,484 | +0.12(+0.54%) |
May 18, 2020 | 22.38 | 22.69 | 22.09 | 22.31 | 2,739,455 | +0.77(+3.55%) |
May 15, 2020 | 21.37 | 21.60 | 21.02 | 21.54 | 1,900,661 | +0.03(+0.13%) |
May 14, 2020 | 21.20 | 21.55 | 20.52 | 21.52 | 2,901,891 | -0.08(-0.39%) |
May 13, 2020 | 22.11 | 22.15 | 21.25 | 21.60 | 2,513,195 | -0.62(-2.77%) |
May 12, 2020 | 23.06 | 23.14 | 22.09 | 22.22 | 4,015,118 | -0.81(-3.52%) |
May 11, 2020 | 22.99 | 23.41 | 22.94 | 23.03 | 2,415,322 | -0.14(-0.60%) |
May 08, 2020 | 23.86 | 24.05 | 22.95 | 23.17 | 2,337,297 | -0.42(-1.78%) |
May 07, 2020 | 22.64 | 23.93 | 22.51 | 23.59 | 3,330,452 | +1.22(+5.46%) |
May 06, 2020 | 23.07 | 23.18 | 22.34 | 22.37 | 2,061,399 | -0.63(-2.76%) |
May 05, 2020 | 22.19 | 23.06 | 22.09 | 23.00 | 3,703,993 | +0.97(+4.40%) |
May 04, 2020 | 21.36 | 22.05 | 21.25 | 22.03 | 1,862,425 | +0.34(+1.55%) |
May 01, 2020 | 22.21 | 22.34 | 21.44 | 21.69 | 1,402,185 | -0.83(-3.69%) |
Apr 30, 2020 | 22.35 | 22.63 | 21.81 | 22.52 | 2,108,999 | -0.06(-0.25%) |
Apr 29, 2020 | 22.34 | 22.85 | 21.75 | 22.58 | 2,444,617 | +0.58(+2.63%) |
Apr 28, 2020 | 22.65 | 23.01 | 21.91 | 22.00 | 2,338,457 | -0.07(-0.30%) |
Apr 27, 2020 | 21.74 | 22.12 | 21.51 | 22.07 | 2,082,607 | +0.59(+2.74%) |
Apr 24, 2020 | 21.61 | 21.90 | 21.25 | 21.48 | 1,888,122 | +0.05(+0.22%) |
Apr 23, 2020 | 21.98 | 22.30 | 21.25 | 21.43 | 1,847,592 | -0.40(-1.84%) |
Apr 22, 2020 | 21.25 | 22.21 | 21.11 | 21.83 | 4,144,036 | +1.27(+6.17%) |
Apr 21, 2020 | 21.13 | 21.68 | 20.53 | 20.56 | 3,942,008 | -1.16(-5.33%) |
Apr 20, 2020 | 22.89 | 23.00 | 21.72 | 21.72 | 2,670,851 | -1.46(-6.32%) |
Apr 17, 2020 | 22.76 | 23.26 | 22.25 | 23.19 | 2,062,283 | +1.02(+4.59%) |
Apr 16, 2020 | 23.11 | 23.11 | 21.86 | 22.17 | 3,377,409 | -0.80(-3.49%) |
Apr 15, 2020 | 23.02 | 23.30 | 22.34 | 22.97 | 2,648,070 | -0.58(-2.46%) |
Apr 14, 2020 | 22.89 | 23.60 | 22.62 | 23.55 | 2,055,406 | +1.09(+4.86%) |
Apr 13, 2020 | 22.92 | 23.00 | 22.20 | 22.46 | 2,265,566 | -0.58(-2.51%) |
Apr 09, 2020 | 22.52 | 23.55 | 22.37 | 23.04 | 4,789,808 | +0.75(+3.35%) |
Apr 08, 2020 | 21.35 | 22.39 | 20.74 | 22.29 | 2,757,006 | +1.20(+5.71%) |
Apr 07, 2020 | 21.68 | 21.91 | 20.97 | 21.09 | 2,843,945 | +0.33(+1.57%) |
Apr 06, 2020 | 19.32 | 21.12 | 19.32 | 20.76 | 3,262,145 | +1.50(+7.80%) |
Apr 03, 2020 | 19.54 | 19.91 | 18.59 | 19.26 | 3,986,309 | -0.53(-2.69%) |
Apr 02, 2020 | 19.69 | 20.65 | 19.40 | 19.79 | 3,072,728 | -0.58(-2.84%) |
Apr 01, 2020 | 20.78 | 20.87 | 19.48 | 20.37 | 3,359,681 | -1.28(-5.91%) |
Mar 31, 2020 | 21.29 | 21.98 | 20.55 | 21.65 | 5,264,578 | +0.09(+0.43%) |
Mar 30, 2020 | 21.81 | 22.24 | 20.35 | 21.55 | 4,524,829 | -0.03(-0.13%) |
Mar 27, 2020 | 19.83 | 22.16 | 19.59 | 21.58 | 4,056,938 | +1.12(+5.47%) |
Mar 26, 2020 | 19.48 | 20.61 | 18.85 | 20.46 | 5,140,267 | +1.11(+5.74%) |
Mar 25, 2020 | 19.06 | 20.13 | 17.44 | 19.35 | 6,464,387 | +0.39(+2.07%) |
Mar 24, 2020 | 17.74 | 19.01 | 17.45 | 18.96 | 2,733,842 | +2.02(+11.96%) |
Mar 23, 2020 | 18.11 | 18.24 | 16.33 | 16.93 | 4,754,693 | -1.29(-7.07%) |
Mar 20, 2020 | 19.56 | 20.41 | 17.77 | 18.22 | 4,492,180 | -1.17(-6.02%) |
Mar 19, 2020 | 20.96 | 22.46 | 19.38 | 19.39 | 5,476,550 | -1.79(-8.46%) |
Mar 18, 2020 | 21.47 | 22.42 | 18.67 | 21.18 | 3,839,742 | -1.47(-6.51%) |
Mar 17, 2020 | 22.78 | 23.60 | 20.69 | 22.65 | 3,876,718 | +0.44(+1.97%) |
Mar 16, 2020 | 24.05 | 24.76 | 22.22 | 22.22 | 6,021,982 | -3.85(-14.78%) |
Mar 13, 2020 | 25.15 | 26.17 | 24.30 | 26.07 | 7,493,434 | +1.89(+7.83%) |
Mar 12, 2020 | 23.57 | 26.54 | 23.33 | 24.18 | 8,698,357 | -1.03(-4.07%) |
Mar 11, 2020 | 26.62 | 27.40 | 24.98 | 25.20 | 8,700,809 | -1.97(-7.27%) |
Mar 10, 2020 | 26.10 | 27.19 | 25.74 | 27.18 | 7,218,897 | +1.33(+5.15%) |
Mar 09, 2020 | 25.55 | 26.61 | 25.37 | 25.84 | 8,166,041 | -1.11(-4.11%) |
Mar 06, 2020 | 26.35 | 27.00 | 25.90 | 26.95 | 3,759,182 | +0.25(+0.94%) |
Mar 05, 2020 | 26.29 | 27.79 | 26.27 | 26.70 | 4,773,236 | -0.03(-0.10%) |
Mar 04, 2020 | 26.34 | 26.87 | 26.33 | 26.73 | 3,541,364 | +0.78(+3.02%) |
Mar 03, 2020 | 25.54 | 26.46 | 25.39 | 25.95 | 5,290,447 | +0.45(+1.75%) |
Mar 02, 2020 | 24.25 | 25.50 | 24.15 | 25.50 | 3,992,765 | +1.39(+5.75%) |
Feb 28, 2020 | 23.53 | 24.65 | 22.64 | 24.11 | 4,539,258 | +0.20(+0.82%) |
Feb 27, 2020 | 24.94 | 25.05 | 23.90 | 23.92 | 2,444,386 | -1.36(-5.38%) |
Feb 26, 2020 | 25.79 | 25.88 | 25.27 | 25.28 | 2,106,280 | -0.46(-1.77%) |
Feb 25, 2020 | 26.52 | 26.58 | 25.61 | 25.73 | 1,993,448 | -0.74(-2.78%) |
Feb 24, 2020 | 26.56 | 26.79 | 26.38 | 26.47 | 2,696,326 | -0.33(-1.22%) |
Feb 21, 2020 | 27.12 | 27.18 | 26.77 | 26.79 | 1,543,938 | -0.32(-1.17%) |
Feb 20, 2020 | 26.97 | 27.14 | 26.77 | 27.11 | 2,052,095 | +0.18(+0.66%) |
Feb 19, 2020 | 27.15 | 27.17 | 26.76 | 26.93 | 2,522,023 | -0.34(-1.23%) |
Feb 18, 2020 | 27.52 | 27.62 | 27.23 | 27.27 | 2,570,333 | -0.22(-0.81%) |
Feb 14, 2020 | 27.29 | 27.49 | 27.11 | 27.49 | 985,912 | +0.30(+1.10%) |
Feb 13, 2020 | 26.77 | 27.22 | 26.70 | 27.19 | 1,523,218 | +0.45(+1.67%) |
Feb 12, 2020 | 26.46 | 26.82 | 26.32 | 26.75 | 1,765,854 | +0.31(+1.16%) |
Feb 11, 2020 | 26.37 | 27.84 | 26.34 | 26.44 | 3,102,376 | +0.08(+0.32%) |
Feb 10, 2020 | 26.06 | 26.39 | 26.02 | 26.36 | 2,299,089 | +0.38(+1.47%) |
Feb 07, 2020 | 25.84 | 26.09 | 25.79 | 25.97 | 1,085,986 | +0.15(+0.58%) |
Feb 06, 2020 | 25.87 | 26.07 | 25.75 | 25.83 | 1,031,666 | +0.02(+0.07%) |
Feb 05, 2020 | 25.79 | 25.89 | 25.70 | 25.81 | 1,061,344 | +0.02(+0.07%) |
Feb 04, 2020 | 25.77 | 26.06 | 25.71 | 25.79 | 1,436,608 | +0.04(+0.14%) |
Feb 03, 2020 | 25.49 | 25.86 | 25.43 | 25.75 | 1,753,607 | +0.30(+1.17%) |
Jan 31, 2020 | 25.79 | 25.91 | 25.39 | 25.45 | 1,566,379 | -0.34(-1.34%) |
Jan 30, 2020 | 25.52 | 25.90 | 25.37 | 25.80 | 1,337,069 | +0.20(+0.80%) |
Jan 29, 2020 | 25.82 | 25.85 | 25.54 | 25.59 | 1,684,913 | -0.12(-0.47%) |
Jan 28, 2020 | 25.39 | 25.77 | 25.30 | 25.71 | 1,677,324 | +0.31(+1.21%) |
Jan 27, 2020 | 25.35 | 25.58 | 25.30 | 25.41 | 2,627,664 | -0.08(-0.33%) |
Jan 24, 2020 | 25.51 | 25.65 | 25.34 | 25.49 | 805,308 | +0.02(+0.07%) |
Jan 23, 2020 | 25.36 | 25.51 | 25.25 | 25.47 | 1,349,626 | +0.15(+0.59%) |
Jan 22, 2020 | 25.27 | 25.49 | 25.15 | 25.32 | 3,294,723 | +0.10(+0.41%) |
Jan 21, 2020 | 25.12 | 25.23 | 25.04 | 25.22 | 1,909,081 | +0.12(+0.48%) |
Jan 17, 2020 | 25.19 | 25.19 | 25.00 | 25.10 | 1,478,654 | -0.11(-0.44%) |
Jan 16, 2020 | 24.87 | 25.21 | 24.79 | 25.21 | 897,900 | +0.40(+1.61%) |
Jan 15, 2020 | 24.78 | 25.01 | 24.75 | 24.81 | 1,491,918 | +0.15(+0.60%) |
Jan 14, 2020 | 24.76 | 24.76 | 24.53 | 24.66 | 1,021,322 | -0.12(-0.49%) |
Jan 13, 2020 | 24.46 | 24.78 | 24.37 | 24.78 | 1,240,883 | +0.34(+1.41%) |
Jan 10, 2020 | 24.07 | 24.49 | 24.07 | 24.44 | 1,529,228 | +0.34(+1.43%) |
Jan 09, 2020 | 24.13 | 24.28 | 24.08 | 24.09 | 1,702,031 | -0.05(-0.19%) |
Jan 08, 2020 | 24.19 | 24.28 | 23.99 | 24.14 | 1,727,117 | -0.06(-0.23%) |
Jan 07, 2020 | 24.51 | 24.61 | 23.94 | 24.20 | 1,623,059 | -0.41(-1.67%) |
Jan 06, 2020 | 24.46 | 24.71 | 24.31 | 24.61 | 2,140,363 | +0.11(+0.46%) |
Jan 03, 2020 | 24.10 | 24.60 | 24.01 | 24.49 | 1,187,562 | +0.37(+1.54%) |
Jan 02, 2020 | 24.50 | 24.50 | 23.94 | 24.12 | 1,247,022 | -0.29(-1.18%) |
Dec 31, 2019 | 24.28 | 24.45 | 24.24 | 24.41 | 1,123,996 | +0.16(+0.65%) |
Dec 30, 2019 | 24.09 | 24.26 | 24.08 | 24.25 | 949,433 | +0.07(+0.27%) |
Dec 27, 2019 | 24.17 | 24.21 | 24.03 | 24.19 | 614,178 | +0.10(+0.42%) |
Dec 26, 2019 | 24.06 | 24.09 | 23.94 | 24.08 | 521,577 | +0.06(+0.27%) |
Dec 24, 2019 | 23.92 | 24.07 | 23.86 | 24.02 | 371,691 | +0.12(+0.51%) |
Dec 23, 2019 | 24.17 | 24.17 | 23.86 | 23.90 | 872,176 | -0.18(-0.73%) |
Dec 20, 2019 | 23.86 | 24.11 | 23.85 | 24.07 | 1,579,930 | +0.24(+1.01%) |
Dec 19, 2019 | 23.73 | 23.83 | 23.62 | 23.83 | 1,050,818 | +0.13(+0.55%) |
Dec 18, 2019 | 23.53 | 23.71 | 23.48 | 23.70 | 1,040,202 | +0.15(+0.63%) |
Dec 17, 2019 | 24.03 | 24.04 | 23.49 | 23.55 | 1,837,219 | -0.46(-1.90%) |
Dec 16, 2019 | 23.83 | 24.06 | 23.65 | 24.01 | 2,290,659 | +0.20(+0.82%) |
Dec 13, 2019 | 23.66 | 23.91 | 23.52 | 23.81 | 2,328,046 | +0.20(+0.87%) |
Dec 12, 2019 | 23.94 | 24.02 | 23.53 | 23.61 | 1,485,219 | -0.35(-1.47%) |
Dec 11, 2019 | 24.30 | 24.31 | 23.83 | 23.96 | 1,861,544 | -0.33(-1.38%) |
Dec 10, 2019 | 24.60 | 24.66 | 24.26 | 24.30 | 1,042,898 | -0.25(-1.02%) |
Dec 09, 2019 | 24.48 | 24.57 | 24.30 | 24.55 | 1,286,627 | +0.06(+0.23%) |
Dec 06, 2019 | 24.45 | 24.58 | 24.40 | 24.49 | 816,429 | -0.01(-0.04%) |
Dec 05, 2019 | 24.60 | 24.66 | 24.39 | 24.50 | 964,524 | -0.14(-0.57%) |
Dec 04, 2019 | 24.61 | 24.83 | 24.60 | 24.64 | 1,600,559 | -0.09(-0.38%) |
Dec 03, 2019 | 24.53 | 24.74 | 24.52 | 24.73 | 1,620,701 | +0.23(+0.95%) |
Dec 02, 2019 | 24.83 | 24.87 | 24.47 | 24.50 | 1,371,169 | -0.33(-1.31%) |
Nov 29, 2019 | 25.05 | 25.23 | 24.79 | 24.83 | 1,439,429 | -0.26(-1.04%) |
Nov 27, 2019 | 25.14 | 25.16 | 24.94 | 25.09 | 1,964,208 | -0.07(-0.26%) |
Nov 26, 2019 | 24.67 | 25.16 | 24.63 | 25.15 | 3,009,630 | +0.52(+2.11%) |
Nov 25, 2019 | 24.53 | 24.69 | 24.43 | 24.63 | 1,669,095 | +0.22(+0.91%) |
Nov 22, 2019 | 24.25 | 24.49 | 24.04 | 24.41 | 1,813,165 | +0.16(+0.65%) |
Nov 21, 2019 | 24.63 | 24.66 | 24.24 | 24.25 | 2,801,085 | -0.42(-1.70%) |
Nov 20, 2019 | 24.50 | 24.79 | 24.46 | 24.67 | 2,983,917 | +0.14(+0.57%) |
Nov 19, 2019 | 24.61 | 24.84 | 24.51 | 24.53 | 1,465,650 | -0.07(-0.26%) |
Nov 18, 2019 | 24.68 | 24.88 | 24.58 | 24.60 | 2,105,948 | -0.05(-0.19%) |
Nov 15, 2019 | 24.48 | 24.67 | 24.37 | 24.64 | 1,571,000 | +0.20(+0.84%) |
Nov 14, 2019 | 24.28 | 24.44 | 24.21 | 24.44 | 1,834,424 | +0.20(+0.84%) |
Nov 13, 2019 | 23.96 | 24.33 | 23.87 | 24.23 | 2,522,835 | +0.35(+1.48%) |
Nov 12, 2019 | 24.01 | 24.24 | 23.86 | 23.88 | 2,707,878 | -0.13(-0.54%) |
Nov 11, 2019 | 23.97 | 24.16 | 23.90 | 24.01 | 2,130,824 | +0.11(+0.47%) |
Nov 08, 2019 | 23.67 | 24.05 | 23.56 | 23.90 | 2,814,741 | +0.22(+0.94%) |
Nov 07, 2019 | 23.97 | 24.01 | 23.62 | 23.68 | 3,612,209 | -0.36(-1.51%) |
Nov 06, 2019 | 23.93 | 24.13 | 23.77 | 24.04 | 3,575,327 | +0.14(+0.58%) |
Nov 05, 2019 | 24.26 | 24.26 | 23.85 | 23.90 | 2,855,859 | -0.44(-1.80%) |
Nov 04, 2019 | 24.41 | 24.42 | 24.19 | 24.34 | 1,909,928 | -0.14(-0.57%) |
Nov 01, 2019 | 24.66 | 24.74 | 24.41 | 24.47 | 4,855,439 | -0.13(-0.53%) |
Oct 31, 2019 | 24.53 | 24.78 | 24.40 | 24.60 | 3,642,503 | +0.11(+0.46%) |
Oct 30, 2019 | 24.55 | 24.60 | 24.15 | 24.49 | 3,416,368 | -0.01(-0.04%) |
Oct 29, 2019 | 24.46 | 24.79 | 24.35 | 24.50 | 4,707,025 | +0.01(+0.04%) |
Oct 28, 2019 | 24.36 | 24.51 | 24.25 | 24.49 | 3,377,454 | +0.09(+0.38%) |
Oct 25, 2019 | 24.46 | 24.55 | 24.27 | 24.40 | 2,540,087 | -0.09(-0.38%) |
Oct 24, 2019 | 24.14 | 24.52 | 24.06 | 24.49 | 2,385,215 | +0.42(+1.74%) |
Oct 23, 2019 | 23.94 | 24.08 | 23.81 | 24.07 | 2,719,364 | +0.15(+0.62%) |
Oct 22, 2019 | 24.25 | 24.31 | 23.91 | 23.93 | 2,312,486 | -0.30(-1.23%) |
Oct 21, 2019 | 24.00 | 24.23 | 23.92 | 24.22 | 2,516,030 | +0.21(+0.89%) |
Oct 18, 2019 | 23.85 | 24.01 | 23.75 | 24.01 | 3,450,220 | +0.17(+0.70%) |
Oct 17, 2019 | 23.94 | 24.07 | 23.81 | 23.84 | 3,352,871 | -0.09(-0.39%) |
Oct 16, 2019 | 24.02 | 24.03 | 23.76 | 23.94 | 4,087,224 | -0.12(-0.50%) |
Oct 15, 2019 | 24.26 | 24.30 | 24.00 | 24.06 | 2,571,776 | -0.19(-0.77%) |
Oct 14, 2019 | 24.30 | 24.30 | 24.13 | 24.24 | 2,289,839 | -0.02(-0.08%) |
Oct 11, 2019 | 24.38 | 24.54 | 24.17 | 24.26 | 2,327,400 | -0.14(-0.57%) |
Oct 10, 2019 | 24.36 | 24.51 | 24.29 | 24.40 | 2,115,030 | +0.07(+0.31%) |
Oct 09, 2019 | 24.34 | 24.41 | 24.14 | 24.33 | 1,630,713 | +0.10(+0.42%) |
Oct 08, 2019 | 24.05 | 24.28 | 23.91 | 24.22 | 3,416,926 | +0.11(+0.46%) |
Oct 07, 2019 | 24.12 | 24.24 | 24.06 | 24.11 | 2,189,311 | -0.09(-0.38%) |
Oct 04, 2019 | 24.15 | 24.28 | 24.11 | 24.21 | 1,234,918 | +0.10(+0.42%) |
Oct 03, 2019 | 24.27 | 24.34 | 24.02 | 24.10 | 2,631,706 | -0.10(-0.42%) |
Oct 02, 2019 | 24.07 | 24.21 | 24.01 | 24.21 | 2,939,572 | +0.14(+0.58%) |