Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.62 | 40.67 | 39.99 | 40.20 | 1,348,491 | -0.50(-1.24%) |
Mar 30, 2021 | 39.96 | 40.72 | 39.81 | 40.70 | 1,146,537 | +0.76(+1.90%) |
Mar 29, 2021 | 40.43 | 40.86 | 39.54 | 39.94 | 1,227,041 | -0.66(-1.61%) |
Mar 26, 2021 | 39.81 | 40.61 | 39.58 | 40.59 | 931,560 | +0.85(+2.13%) |
Mar 25, 2021 | 38.98 | 39.86 | 38.34 | 39.75 | 1,714,327 | +0.79(+2.02%) |
Mar 24, 2021 | 39.43 | 40.24 | 38.91 | 38.96 | 1,277,505 | -0.16(-0.41%) |
Mar 23, 2021 | 40.37 | 40.84 | 38.90 | 39.12 | 1,577,526 | -1.69(-4.14%) |
Mar 22, 2021 | 41.24 | 41.35 | 40.29 | 40.81 | 1,711,131 | -0.40(-0.97%) |
Mar 19, 2021 | 40.98 | 41.59 | 40.59 | 41.21 | 3,328,912 | -0.19(-0.46%) |
Mar 18, 2021 | 41.35 | 42.62 | 41.20 | 41.40 | 1,639,045 | -0.15(-0.37%) |
Mar 17, 2021 | 41.08 | 41.73 | 40.97 | 41.55 | 1,887,650 | +0.48(+1.18%) |
Mar 16, 2021 | 40.92 | 41.16 | 40.58 | 41.07 | 1,536,149 | -0.05(-0.12%) |
Mar 15, 2021 | 40.75 | 41.15 | 40.07 | 41.12 | 2,069,871 | +0.30(+0.73%) |
Mar 12, 2021 | 40.70 | 40.93 | 40.45 | 40.82 | 1,614,803 | +0.38(+0.95%) |
Mar 11, 2021 | 40.52 | 40.89 | 40.10 | 40.43 | 2,558,095 | -0.09(-0.21%) |
Mar 10, 2021 | 40.63 | 41.10 | 40.43 | 40.52 | 3,590,581 | -0.09(-0.23%) |
Mar 09, 2021 | 40.82 | 41.57 | 40.49 | 40.61 | 3,375,684 | -0.24(-0.58%) |
Mar 08, 2021 | 40.22 | 41.75 | 40.06 | 40.85 | 2,232,093 | +1.01(+2.53%) |
Mar 05, 2021 | 38.54 | 40.05 | 38.05 | 39.84 | 2,546,890 | +1.81(+4.77%) |
Mar 04, 2021 | 38.14 | 38.77 | 37.37 | 38.03 | 3,110,003 | -0.20(-0.52%) |
Mar 03, 2021 | 37.90 | 39.21 | 37.84 | 38.23 | 2,173,914 | +0.37(+0.98%) |
Mar 02, 2021 | 38.15 | 38.46 | 37.68 | 37.86 | 1,836,990 | -0.44(-1.14%) |
Mar 01, 2021 | 38.13 | 38.70 | 37.76 | 38.30 | 2,181,885 | +0.89(+2.39%) |
Feb 26, 2021 | 37.84 | 38.16 | 37.25 | 37.40 | 3,293,739 | -0.17(-0.46%) |
Feb 25, 2021 | 37.83 | 38.18 | 37.21 | 37.58 | 2,772,157 | -0.39(-1.03%) |
Feb 24, 2021 | 36.40 | 38.08 | 36.40 | 37.96 | 1,405,013 | +1.37(+3.74%) |
Feb 23, 2021 | 37.01 | 37.09 | 36.23 | 36.60 | 1,678,029 | -0.43(-1.15%) |
Feb 22, 2021 | 36.48 | 37.68 | 36.10 | 37.02 | 2,454,097 | +0.19(+0.52%) |
Feb 19, 2021 | 37.44 | 37.44 | 35.25 | 36.83 | 2,941,797 | +0.17(+0.47%) |
Feb 18, 2021 | 35.86 | 37.68 | 35.18 | 36.66 | 3,362,639 | +1.74(+4.98%) |
Feb 17, 2021 | 35.58 | 35.58 | 34.50 | 34.93 | 1,370,100 | -0.65(-1.82%) |
Feb 16, 2021 | 35.37 | 36.02 | 35.30 | 35.57 | 2,082,502 | +0.51(+1.46%) |
Feb 12, 2021 | 35.33 | 35.79 | 34.57 | 35.06 | 2,391,875 | -0.41(-1.15%) |
Feb 11, 2021 | 35.90 | 35.90 | 34.99 | 35.47 | 1,027,632 | -0.26(-0.72%) |
Feb 10, 2021 | 35.58 | 35.91 | 35.33 | 35.72 | 1,149,154 | +0.21(+0.59%) |
Feb 09, 2021 | 36.46 | 36.46 | 35.48 | 35.51 | 983,954 | -0.80(-2.20%) |
Feb 08, 2021 | 36.09 | 36.54 | 35.97 | 36.31 | 1,394,164 | +0.31(+0.87%) |
Feb 05, 2021 | 36.11 | 36.39 | 35.93 | 36.00 | 700,829 | +0.19(+0.53%) |
Feb 04, 2021 | 34.97 | 35.92 | 34.95 | 35.81 | 1,013,988 | +0.83(+2.36%) |
Feb 03, 2021 | 34.52 | 35.16 | 34.39 | 34.98 | 1,137,671 | +0.41(+1.19%) |
Feb 02, 2021 | 34.27 | 34.76 | 34.23 | 34.57 | 1,382,852 | +0.42(+1.24%) |
Feb 01, 2021 | 33.76 | 34.34 | 33.32 | 34.15 | 2,000,283 | +0.83(+2.48%) |
Jan 29, 2021 | 34.35 | 34.77 | 33.23 | 33.32 | 2,388,611 | -1.22(-3.52%) |
Jan 28, 2021 | 34.26 | 35.26 | 34.11 | 34.54 | 2,448,570 | +0.65(+1.91%) |
Jan 27, 2021 | 34.21 | 34.50 | 33.04 | 33.89 | 2,605,336 | -1.01(-2.88%) |
Jan 26, 2021 | 35.73 | 35.73 | 34.82 | 34.90 | 1,083,040 | -0.30(-0.86%) |
Jan 25, 2021 | 35.36 | 35.53 | 34.19 | 35.20 | 1,560,934 | -0.08(-0.22%) |
Jan 22, 2021 | 35.60 | 35.60 | 34.88 | 35.28 | 1,240,641 | -0.44(-1.22%) |
Jan 21, 2021 | 35.63 | 35.88 | 35.28 | 35.71 | 2,541,148 | +0.01(+0.03%) |
Jan 20, 2021 | 35.42 | 35.88 | 35.05 | 35.70 | 1,811,155 | +0.43(+1.21%) |
Jan 19, 2021 | 35.89 | 36.41 | 35.10 | 35.28 | 1,710,023 | -0.66(-1.85%) |
Jan 15, 2021 | 36.79 | 36.94 | 35.79 | 35.94 | 2,129,867 | -1.16(-3.12%) |
Jan 14, 2021 | 37.56 | 37.71 | 37.02 | 37.10 | 1,561,447 | -0.28(-0.74%) |
Jan 13, 2021 | 37.53 | 37.70 | 37.02 | 37.38 | 1,727,872 | -0.44(-1.16%) |
Jan 12, 2021 | 36.15 | 38.02 | 35.90 | 37.81 | 2,750,038 | +1.77(+4.90%) |
Jan 11, 2021 | 36.07 | 36.55 | 35.77 | 36.05 | 1,608,294 | -0.41(-1.12%) |
Jan 08, 2021 | 36.24 | 36.59 | 35.89 | 36.45 | 1,930,939 | +0.23(+0.63%) |
Jan 07, 2021 | 35.22 | 36.32 | 35.04 | 36.23 | 3,889,189 | +1.00(+2.83%) |
Jan 06, 2021 | 33.84 | 35.71 | 33.81 | 35.23 | 2,225,093 | +1.81(+5.43%) |
Jan 05, 2021 | 33.05 | 33.77 | 32.81 | 33.42 | 3,211,900 | +0.45(+1.35%) |
Jan 04, 2021 | 33.65 | 34.05 | 32.39 | 32.97 | 2,500,950 | -0.49(-1.48%) |
Dec 31, 2020 | 33.46 | 33.46 | 33.46 | 2,979,969 | -0.12(-0.37%) | |
Dec 30, 2020 | 33.63 | 34.14 | 33.04 | 33.59 | 2,979,969 | +0.03(+0.08%) |
Dec 29, 2020 | 34.89 | 34.89 | 33.46 | 33.56 | 1,908,573 | -0.86(-2.51%) |
Dec 28, 2020 | 34.68 | 35.10 | 34.36 | 34.42 | 946,442 | -0.01(-0.03%) |
Dec 24, 2020 | 34.57 | 34.57 | 34.03 | 34.43 | 352,362 | +0.01(+0.03%) |
Dec 23, 2020 | 34.44 | 34.68 | 34.24 | 34.42 | 1,325,722 | +0.26(+0.75%) |
Dec 22, 2020 | 34.07 | 34.53 | 33.66 | 34.17 | 1,654,170 | +0.06(+0.17%) |
Dec 21, 2020 | 33.63 | 34.16 | 33.04 | 34.11 | 1,415,680 | -0.22(-0.64%) |
Dec 18, 2020 | 35.10 | 35.28 | 34.12 | 34.33 | 4,220,666 | -0.92(-2.61%) |
Dec 17, 2020 | 35.35 | 35.39 | 34.77 | 35.25 | 1,638,906 | +0.00(+0.00%) |
Dec 16, 2020 | 35.56 | 35.70 | 35.13 | 35.25 | 1,031,982 | -0.12(-0.35%) |
Dec 15, 2020 | 34.94 | 35.41 | 34.49 | 35.37 | 1,163,251 | +0.61(+1.75%) |
Dec 14, 2020 | 35.15 | 35.67 | 34.69 | 34.76 | 1,692,030 | -0.05(-0.14%) |
Dec 11, 2020 | 34.35 | 34.90 | 34.26 | 34.81 | 1,523,289 | +0.09(+0.25%) |
Dec 10, 2020 | 34.98 | 35.14 | 34.45 | 34.73 | 1,211,439 | -0.61(-1.72%) |
Dec 09, 2020 | 35.34 | 35.73 | 35.06 | 35.33 | 1,331,582 | +0.24(+0.68%) |
Dec 08, 2020 | 34.91 | 35.31 | 34.78 | 35.10 | 2,112,968 | -0.12(-0.35%) |
Dec 07, 2020 | 35.06 | 35.23 | 34.57 | 35.22 | 1,115,424 | +0.00(+0.00%) |
Dec 04, 2020 | 34.61 | 35.23 | 34.30 | 35.22 | 1,727,272 | +0.86(+2.52%) |
Dec 03, 2020 | 34.19 | 34.74 | 33.86 | 34.36 | 1,673,758 | +0.32(+0.95%) |
Dec 02, 2020 | 34.28 | 34.28 | 33.40 | 34.03 | 1,401,895 | -0.28(-0.83%) |
Dec 01, 2020 | 33.96 | 34.63 | 33.74 | 34.32 | 1,822,010 | +0.87(+2.61%) |
Nov 30, 2020 | 33.82 | 33.91 | 33.22 | 33.44 | 3,085,390 | -0.72(-2.11%) |
Nov 27, 2020 | 34.43 | 34.86 | 33.64 | 34.17 | 771,491 | -0.23(-0.66%) |
Nov 25, 2020 | 34.77 | 34.77 | 34.25 | 34.39 | 1,167,241 | -0.55(-1.58%) |
Nov 24, 2020 | 34.58 | 35.51 | 34.18 | 34.94 | 2,135,721 | +0.90(+2.65%) |
Nov 23, 2020 | 33.69 | 34.08 | 33.44 | 34.04 | 1,512,118 | +0.73(+2.20%) |
Nov 20, 2020 | 33.48 | 33.67 | 33.22 | 33.31 | 2,360,072 | -0.24(-0.71%) |
Nov 19, 2020 | 33.68 | 33.90 | 32.92 | 33.55 | 1,726,215 | -0.31(-0.93%) |
Nov 18, 2020 | 34.70 | 35.04 | 33.86 | 33.86 | 1,824,861 | -0.79(-2.27%) |
Nov 17, 2020 | 34.45 | 34.76 | 33.75 | 34.65 | 1,951,832 | -0.29(-0.84%) |
Nov 16, 2020 | 34.88 | 35.03 | 34.01 | 34.94 | 1,291,304 | +0.72(+2.11%) |
Nov 13, 2020 | 33.55 | 34.29 | 33.42 | 34.22 | 2,073,211 | +1.12(+3.38%) |
Nov 12, 2020 | 34.05 | 34.07 | 32.68 | 33.10 | 2,128,250 | -0.89(-2.63%) |
Nov 11, 2020 | 35.13 | 35.13 | 33.80 | 34.00 | 1,829,201 | -1.15(-3.27%) |
Nov 10, 2020 | 33.76 | 35.40 | 33.54 | 35.14 | 3,723,186 | +1.49(+4.43%) |
Nov 09, 2020 | 33.82 | 36.45 | 33.52 | 33.65 | 3,433,293 | +1.41(+4.36%) |
Nov 06, 2020 | 33.24 | 33.24 | 32.11 | 32.25 | 1,424,510 | -0.84(-2.53%) |
Nov 05, 2020 | 32.20 | 33.24 | 32.12 | 33.08 | 1,266,397 | +1.41(+4.44%) |
Nov 04, 2020 | 32.30 | 32.54 | 31.66 | 31.68 | 1,806,860 | -0.98(-3.00%) |
Nov 03, 2020 | 31.93 | 32.83 | 31.50 | 32.66 | 2,619,458 | +1.37(+4.39%) |
Nov 02, 2020 | 30.85 | 31.45 | 30.57 | 31.28 | 2,502,088 | +0.91(+2.99%) |
Oct 30, 2020 | 29.67 | 30.62 | 29.44 | 30.38 | 3,059,427 | +0.29(+0.98%) |
Oct 29, 2020 | 28.91 | 30.36 | 28.83 | 30.08 | 3,404,929 | +1.81(+6.42%) |
Oct 28, 2020 | 28.71 | 29.02 | 28.11 | 28.27 | 3,740,609 | -1.07(-3.66%) |
Oct 27, 2020 | 29.90 | 29.98 | 29.28 | 29.34 | 1,919,113 | -0.78(-2.59%) |
Oct 26, 2020 | 30.83 | 30.90 | 29.74 | 30.12 | 1,964,493 | -1.10(-3.53%) |
Oct 23, 2020 | 30.77 | 31.24 | 30.69 | 31.22 | 1,575,417 | +0.63(+2.05%) |
Oct 22, 2020 | 30.37 | 30.70 | 30.07 | 30.60 | 1,978,340 | +0.11(+0.37%) |
Oct 21, 2020 | 30.35 | 30.95 | 30.26 | 30.48 | 2,706,060 | +0.04(+0.12%) |
Oct 20, 2020 | 30.39 | 30.92 | 30.24 | 30.44 | 1,857,427 | +0.56(+1.87%) |
Oct 19, 2020 | 30.43 | 30.73 | 29.71 | 29.88 | 2,442,895 | -0.40(-1.32%) |
Oct 16, 2020 | 29.96 | 30.36 | 29.76 | 30.28 | 1,904,296 | +0.09(+0.28%) |
Oct 15, 2020 | 29.02 | 30.25 | 28.88 | 30.20 | 2,116,293 | +0.80(+2.71%) |
Oct 14, 2020 | 29.40 | 29.88 | 29.21 | 29.40 | 1,611,938 | +0.02(+0.06%) |
Oct 13, 2020 | 29.05 | 29.68 | 28.96 | 29.38 | 2,724,447 | +0.09(+0.29%) |
Oct 12, 2020 | 29.15 | 29.32 | 28.83 | 29.29 | 1,439,242 | +0.31(+1.08%) |
Oct 09, 2020 | 29.65 | 29.67 | 28.96 | 28.98 | 1,629,967 | -0.19(-0.65%) |
Oct 08, 2020 | 29.07 | 29.23 | 28.60 | 29.17 | 1,624,363 | +0.38(+1.32%) |
Oct 07, 2020 | 28.32 | 29.10 | 28.32 | 28.79 | 2,110,968 | +0.82(+2.92%) |
Oct 06, 2020 | 28.12 | 28.94 | 27.92 | 27.97 | 2,672,700 | -0.07(-0.24%) |
Oct 05, 2020 | 27.34 | 28.14 | 27.15 | 28.04 | 1,987,643 | +0.97(+3.58%) |
Oct 02, 2020 | 25.99 | 27.23 | 25.90 | 27.07 | 1,807,307 | +0.47(+1.79%) |
Oct 01, 2020 | 26.66 | 26.91 | 26.19 | 26.60 | 2,344,371 | +0.27(+1.01%) |
Sep 30, 2020 | 26.40 | 26.66 | 26.08 | 26.33 | 3,848,893 | +0.08(+0.29%) |
Sep 29, 2020 | 26.71 | 26.84 | 26.23 | 26.26 | 1,933,929 | -0.58(-2.16%) |
Sep 28, 2020 | 26.34 | 27.05 | 26.21 | 26.84 | 2,213,783 | +1.12(+4.36%) |
Sep 25, 2020 | 25.54 | 25.93 | 25.38 | 25.71 | 4,418,962 | -0.11(-0.44%) |
Sep 24, 2020 | 26.33 | 26.60 | 25.70 | 25.83 | 3,169,682 | -0.66(-2.47%) |
Sep 23, 2020 | 26.88 | 27.39 | 26.47 | 26.48 | 4,377,206 | -0.56(-2.07%) |
Sep 22, 2020 | 27.73 | 27.93 | 26.75 | 27.04 | 4,452,866 | -0.42(-1.52%) |
Sep 21, 2020 | 28.63 | 28.76 | 27.28 | 27.46 | 3,130,602 | -2.00(-6.80%) |
Sep 18, 2020 | 29.89 | 30.52 | 29.32 | 29.47 | 8,452,284 | -0.55(-1.83%) |
Sep 17, 2020 | 29.59 | 30.06 | 29.24 | 30.02 | 3,380,222 | -0.04(-0.13%) |
Sep 16, 2020 | 30.51 | 30.51 | 29.84 | 30.05 | 3,688,936 | -0.19(-0.63%) |
Sep 15, 2020 | 30.70 | 30.89 | 30.05 | 30.24 | 4,191,369 | -0.47(-1.52%) |
Sep 14, 2020 | 30.74 | 30.97 | 30.17 | 30.71 | 3,018,882 | +0.17(+0.56%) |
Sep 11, 2020 | 30.70 | 31.05 | 30.20 | 30.54 | 2,952,328 | +0.81(+2.71%) |
Sep 10, 2020 | 29.87 | 30.56 | 29.43 | 29.73 | 4,089,414 | -0.41(-1.36%) |
Sep 09, 2020 | 30.76 | 30.89 | 30.08 | 30.14 | 3,843,559 | -0.36(-1.18%) |
Sep 08, 2020 | 30.34 | 31.13 | 29.71 | 30.50 | 3,948,425 | +0.30(+1.01%) |
Sep 04, 2020 | 30.43 | 30.56 | 29.58 | 30.20 | 2,230,332 | +0.18(+0.60%) |
Sep 03, 2020 | 31.61 | 31.74 | 29.83 | 30.02 | 2,526,605 | -1.50(-4.76%) |
Sep 02, 2020 | 30.43 | 31.56 | 30.35 | 31.52 | 3,155,772 | +1.30(+4.31%) |
Sep 01, 2020 | 29.89 | 30.24 | 29.55 | 30.22 | 2,459,751 | +0.08(+0.25%) |
Aug 31, 2020 | 30.80 | 30.92 | 30.05 | 30.14 | 2,686,692 | -0.84(-2.70%) |
Aug 28, 2020 | 30.23 | 30.99 | 30.10 | 30.98 | 3,660,529 | +0.82(+2.71%) |
Aug 27, 2020 | 30.37 | 30.64 | 30.12 | 30.16 | 2,495,615 | -0.09(-0.31%) |
Aug 26, 2020 | 30.04 | 30.35 | 29.97 | 30.25 | 2,101,962 | +0.11(+0.38%) |
Aug 25, 2020 | 30.23 | 30.36 | 29.62 | 30.14 | 2,599,171 | +0.09(+0.28%) |
Aug 24, 2020 | 29.71 | 30.09 | 29.36 | 30.05 | 1,327,143 | +0.69(+2.36%) |
Aug 21, 2020 | 29.35 | 29.45 | 29.04 | 29.36 | 2,537,307 | -0.02(-0.06%) |
Aug 20, 2020 | 29.42 | 29.64 | 29.28 | 29.38 | 1,810,160 | -0.38(-1.28%) |
Aug 19, 2020 | 29.53 | 30.00 | 29.25 | 29.76 | 1,747,951 | +0.28(+0.93%) |
Aug 18, 2020 | 29.78 | 29.89 | 29.45 | 29.48 | 3,237,555 | -0.27(-0.89%) |
Aug 17, 2020 | 30.04 | 30.19 | 29.66 | 29.75 | 2,787,574 | -0.15(-0.51%) |
Aug 14, 2020 | 29.64 | 30.12 | 29.32 | 29.90 | 1,647,554 | +0.15(+0.51%) |
Aug 13, 2020 | 30.45 | 30.64 | 29.59 | 29.75 | 2,211,714 | -0.93(-3.03%) |
Aug 12, 2020 | 30.39 | 31.05 | 29.86 | 30.68 | 5,621,229 | +0.81(+2.70%) |
Aug 11, 2020 | 29.48 | 30.19 | 29.48 | 29.87 | 3,508,751 | +0.66(+2.28%) |
Aug 10, 2020 | 28.70 | 29.36 | 28.66 | 29.21 | 2,206,788 | +0.59(+2.06%) |
Aug 07, 2020 | 28.39 | 28.68 | 28.23 | 28.62 | 1,993,703 | +0.09(+0.30%) |
Aug 06, 2020 | 28.28 | 28.70 | 28.02 | 28.54 | 3,178,535 | +0.04(+0.13%) |
Aug 05, 2020 | 27.45 | 28.64 | 27.28 | 28.50 | 3,293,627 | +1.15(+4.20%) |
Aug 04, 2020 | 27.33 | 27.63 | 27.21 | 27.35 | 2,238,579 | +0.13(+0.49%) |
Aug 03, 2020 | 26.75 | 27.35 | 26.47 | 27.22 | 3,147,787 | +0.45(+1.67%) |
Jul 31, 2020 | 27.84 | 27.87 | 26.27 | 26.77 | 3,123,349 | -0.97(-3.49%) |
Jul 30, 2020 | 26.76 | 28.14 | 26.06 | 27.74 | 4,738,551 | +0.79(+2.92%) |
Jul 29, 2020 | 26.11 | 26.99 | 26.05 | 26.95 | 3,864,890 | +0.92(+3.54%) |
Jul 28, 2020 | 26.08 | 26.35 | 25.94 | 26.03 | 2,222,674 | -0.30(-1.15%) |
Jul 27, 2020 | 26.61 | 26.84 | 25.90 | 26.33 | 3,074,832 | -0.22(-0.82%) |
Jul 24, 2020 | 26.70 | 26.96 | 26.36 | 26.55 | 2,674,419 | -0.19(-0.71%) |
Jul 23, 2020 | 27.41 | 27.41 | 26.54 | 26.74 | 2,530,491 | -0.33(-1.23%) |
Jul 22, 2020 | 26.53 | 27.25 | 26.35 | 27.07 | 1,859,392 | +0.53(+2.00%) |
Jul 21, 2020 | 26.31 | 26.97 | 26.31 | 26.54 | 1,950,537 | +0.29(+1.12%) |
Jul 20, 2020 | 26.93 | 26.93 | 26.12 | 26.25 | 1,973,512 | -0.81(-2.98%) |
Jul 17, 2020 | 26.99 | 27.32 | 26.55 | 27.05 | 3,164,315 | +0.04(+0.14%) |
Jul 16, 2020 | 26.76 | 27.18 | 26.62 | 27.02 | 2,562,919 | -0.02(-0.07%) |
Jul 15, 2020 | 25.46 | 27.25 | 24.98 | 27.03 | 4,065,389 | +2.35(+9.52%) |
Jul 14, 2020 | 24.15 | 24.71 | 23.99 | 24.68 | 2,456,578 | +0.28(+1.15%) |
Jul 13, 2020 | 24.55 | 25.15 | 24.25 | 24.40 | 1,466,526 | +0.04(+0.18%) |
Jul 10, 2020 | 24.23 | 24.54 | 24.10 | 24.36 | 1,603,113 | +0.20(+0.83%) |
Jul 09, 2020 | 24.53 | 24.58 | 23.73 | 24.16 | 2,197,391 | -0.23(-0.95%) |
Jul 08, 2020 | 24.45 | 24.68 | 24.08 | 24.39 | 2,072,371 | +0.10(+0.43%) |
Jul 07, 2020 | 24.33 | 24.64 | 24.22 | 24.29 | 1,560,199 | -0.34(-1.39%) |
Jul 06, 2020 | 25.15 | 25.25 | 24.31 | 24.63 | 1,290,199 | +0.04(+0.15%) |
Jul 02, 2020 | 24.53 | 25.26 | 23.98 | 24.59 | 2,208,322 | +0.78(+3.27%) |
Jul 01, 2020 | 24.83 | 24.96 | 23.70 | 23.82 | 3,021,204 | -1.06(-4.27%) |
Jun 30, 2020 | 24.50 | 25.04 | 24.17 | 24.88 | 2,016,417 | +0.35(+1.43%) |
Jun 29, 2020 | 23.98 | 24.62 | 23.56 | 24.53 | 2,060,119 | +1.01(+4.28%) |
Jun 26, 2020 | 23.89 | 24.00 | 23.45 | 23.52 | 3,879,676 | -0.40(-1.67%) |
Jun 25, 2020 | 23.35 | 23.97 | 23.12 | 23.92 | 2,284,789 | +0.39(+1.65%) |
Jun 24, 2020 | 24.67 | 24.69 | 23.47 | 23.53 | 2,765,448 | -1.60(-6.38%) |
Jun 23, 2020 | 25.31 | 25.72 | 24.65 | 25.14 | 2,051,098 | +0.29(+1.18%) |
Jun 22, 2020 | 24.39 | 24.94 | 23.89 | 24.84 | 3,389,001 | +0.22(+0.89%) |
Jun 19, 2020 | 25.20 | 25.58 | 24.52 | 24.62 | 4,086,397 | -0.05(-0.19%) |
Jun 18, 2020 | 24.98 | 25.48 | 24.59 | 24.67 | 4,357,320 | -0.87(-3.42%) |
Jun 17, 2020 | 26.39 | 26.51 | 25.30 | 25.54 | 3,448,155 | -0.97(-3.65%) |
Jun 16, 2020 | 26.94 | 27.05 | 25.70 | 26.51 | 2,910,613 | +0.73(+2.84%) |
Jun 15, 2020 | 23.52 | 26.02 | 22.79 | 25.78 | 4,125,993 | +1.20(+4.89%) |
Jun 12, 2020 | 26.17 | 26.26 | 24.11 | 24.58 | 2,755,190 | -0.39(-1.58%) |
Jun 11, 2020 | 24.85 | 25.28 | 24.24 | 24.97 | 5,842,951 | -1.10(-4.22%) |
Jun 10, 2020 | 27.03 | 27.23 | 25.90 | 26.08 | 3,365,679 | -0.99(-3.65%) |
Jun 09, 2020 | 27.51 | 27.93 | 27.04 | 27.06 | 2,552,115 | -1.09(-3.88%) |
Jun 08, 2020 | 28.29 | 29.57 | 27.81 | 28.16 | 4,050,498 | -0.60(-2.08%) |
Jun 05, 2020 | 29.85 | 30.55 | 28.59 | 28.75 | 2,470,330 | -0.16(-0.54%) |
Jun 04, 2020 | 28.24 | 29.05 | 27.75 | 28.91 | 3,103,784 | +0.26(+0.91%) |
Jun 03, 2020 | 27.21 | 28.77 | 26.83 | 28.65 | 2,564,866 | +1.86(+6.95%) |
Jun 02, 2020 | 27.10 | 27.33 | 26.59 | 26.79 | 2,025,525 | +0.15(+0.57%) |
Jun 01, 2020 | 26.14 | 26.73 | 26.06 | 26.64 | 1,650,427 | +0.56(+2.15%) |
May 29, 2020 | 26.09 | 26.44 | 25.66 | 26.08 | 4,502,893 | -0.24(-0.90%) |
May 28, 2020 | 27.66 | 27.87 | 26.23 | 26.31 | 2,935,941 | -0.63(-2.33%) |
May 27, 2020 | 26.02 | 27.10 | 26.02 | 26.94 | 2,940,338 | +1.26(+4.92%) |
May 26, 2020 | 25.18 | 25.80 | 24.59 | 25.68 | 2,557,777 | +1.62(+6.73%) |
May 22, 2020 | 24.17 | 24.26 | 23.67 | 24.06 | 1,086,048 | -0.18(-0.73%) |
May 21, 2020 | 23.96 | 24.67 | 23.89 | 24.23 | 1,925,990 | +0.00(+0.02%) |
May 20, 2020 | 24.02 | 24.69 | 24.01 | 24.23 | 1,824,647 | +0.57(+2.39%) |
May 19, 2020 | 24.34 | 24.63 | 23.63 | 23.66 | 2,212,645 | -0.82(-3.34%) |
May 18, 2020 | 23.46 | 24.72 | 23.46 | 24.48 | 2,365,008 | +2.07(+9.24%) |
May 15, 2020 | 22.24 | 22.58 | 21.81 | 22.41 | 1,513,390 | +0.06(+0.25%) |
May 14, 2020 | 21.01 | 22.37 | 20.34 | 22.35 | 2,161,611 | +0.82(+3.79%) |
May 13, 2020 | 22.75 | 22.75 | 21.25 | 21.54 | 2,232,840 | -1.49(-6.47%) |
May 12, 2020 | 24.15 | 24.44 | 23.02 | 23.03 | 1,633,265 | -1.08(-4.49%) |
May 11, 2020 | 24.65 | 24.83 | 23.75 | 24.11 | 2,072,014 | -0.85(-3.39%) |
May 08, 2020 | 24.42 | 25.06 | 24.42 | 24.96 | 2,239,073 | +1.03(+4.29%) |
May 07, 2020 | 23.18 | 24.27 | 23.18 | 23.93 | 3,134,301 | +1.14(+5.00%) |
May 06, 2020 | 23.68 | 24.04 | 22.75 | 22.79 | 4,355,604 | -0.93(-3.92%) |
May 05, 2020 | 23.87 | 24.31 | 23.46 | 23.72 | 2,735,150 | +0.35(+1.48%) |
May 04, 2020 | 23.19 | 23.64 | 22.86 | 23.37 | 3,296,481 | -0.19(-0.79%) |
May 01, 2020 | 24.12 | 24.32 | 23.23 | 23.56 | 4,012,997 | -1.27(-5.12%) |
Apr 30, 2020 | 25.74 | 26.11 | 24.13 | 24.83 | 6,901,721 | +0.81(+3.36%) |
Apr 29, 2020 | 23.45 | 24.27 | 23.26 | 24.02 | 3,123,015 | +1.24(+5.46%) |
Apr 28, 2020 | 22.36 | 23.32 | 22.24 | 22.78 | 3,207,884 | +1.16(+5.36%) |
Apr 27, 2020 | 20.36 | 21.82 | 20.36 | 21.62 | 2,713,248 | +1.37(+6.75%) |
Apr 24, 2020 | 19.64 | 20.65 | 19.58 | 20.25 | 2,770,460 | +0.82(+4.20%) |
Apr 23, 2020 | 19.32 | 20.06 | 19.32 | 19.44 | 1,507,134 | +0.30(+1.59%) |
Apr 22, 2020 | 19.44 | 19.45 | 18.85 | 19.13 | 2,307,255 | +0.21(+1.10%) |
Apr 21, 2020 | 18.59 | 19.12 | 18.45 | 18.93 | 1,998,132 | -0.39(-2.02%) |
Apr 20, 2020 | 19.40 | 19.72 | 18.88 | 19.31 | 2,685,603 | -0.57(-2.84%) |
Apr 17, 2020 | 19.47 | 20.48 | 19.26 | 19.88 | 2,656,727 | +1.04(+5.52%) |
Apr 16, 2020 | 19.32 | 19.72 | 18.73 | 18.84 | 2,064,604 | -0.52(-2.70%) |
Apr 15, 2020 | 19.38 | 19.62 | 18.75 | 19.36 | 2,260,723 | -1.00(-4.90%) |
Apr 14, 2020 | 20.27 | 20.93 | 19.95 | 20.36 | 4,101,385 | +0.10(+0.47%) |
Apr 13, 2020 | 21.28 | 21.31 | 19.83 | 20.26 | 2,837,408 | -1.13(-5.28%) |
Apr 09, 2020 | 21.52 | 22.32 | 21.05 | 21.39 | 2,623,976 | +0.50(+2.41%) |
Apr 08, 2020 | 20.25 | 21.09 | 19.93 | 20.89 | 1,898,059 | +1.01(+5.06%) |
Apr 07, 2020 | 20.53 | 21.23 | 19.73 | 19.88 | 2,945,369 | +0.84(+4.39%) |
Apr 06, 2020 | 17.51 | 19.09 | 17.51 | 19.05 | 3,528,582 | +2.57(+15.62%) |
Apr 03, 2020 | 17.68 | 17.85 | 16.23 | 16.48 | 3,050,581 | -1.10(-6.27%) |
Apr 02, 2020 | 17.98 | 18.65 | 17.00 | 17.58 | 3,261,769 | -0.59(-3.24%) |