Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.57 | 34.96 | 34.41 | 34.86 | 1,615,806 | +0.21(+0.60%) |
Apr 29, 2021 | 34.31 | 34.71 | 34.24 | 34.65 | 1,680,274 | +0.49(+1.43%) |
Apr 28, 2021 | 33.97 | 34.39 | 33.97 | 34.16 | 1,992,083 | +0.25(+0.75%) |
Apr 27, 2021 | 33.99 | 34.05 | 33.65 | 33.90 | 1,314,875 | +0.05(+0.14%) |
Apr 26, 2021 | 33.71 | 33.98 | 33.71 | 33.86 | 1,610,546 | +0.30(+0.90%) |
Apr 23, 2021 | 33.57 | 33.69 | 33.39 | 33.56 | 1,074,901 | +0.08(+0.22%) |
Apr 22, 2021 | 33.51 | 33.82 | 33.37 | 33.48 | 1,370,071 | -0.02(-0.06%) |
Apr 21, 2021 | 33.54 | 33.73 | 33.36 | 33.50 | 863,014 | +0.06(+0.17%) |
Apr 20, 2021 | 33.25 | 33.66 | 33.15 | 33.44 | 2,037,970 | +0.23(+0.68%) |
Apr 19, 2021 | 32.68 | 33.23 | 32.68 | 33.22 | 2,247,989 | +0.63(+1.93%) |
Apr 16, 2021 | 32.62 | 32.67 | 32.28 | 32.59 | 3,576,558 | +0.10(+0.32%) |
Apr 15, 2021 | 32.39 | 32.64 | 32.35 | 32.48 | 2,742,346 | +0.21(+0.64%) |
Apr 14, 2021 | 32.55 | 32.72 | 32.23 | 32.28 | 1,167,891 | -0.14(-0.44%) |
Apr 13, 2021 | 32.42 | 32.48 | 32.19 | 32.42 | 1,462,877 | +0.19(+0.58%) |
Apr 12, 2021 | 32.17 | 32.37 | 31.97 | 32.23 | 1,541,065 | +0.06(+0.18%) |
Apr 09, 2021 | 32.17 | 32.43 | 32.02 | 32.17 | 969,908 | -0.01(-0.03%) |
Apr 08, 2021 | 32.25 | 32.43 | 32.10 | 32.18 | 1,699,094 | +0.00(+0.00%) |
Apr 07, 2021 | 32.40 | 32.47 | 31.99 | 32.18 | 1,815,147 | -0.13(-0.41%) |
Apr 06, 2021 | 31.67 | 32.31 | 31.67 | 32.31 | 1,728,973 | +0.53(+1.66%) |
Apr 05, 2021 | 32.37 | 32.42 | 31.61 | 31.79 | 2,238,118 | -0.42(-1.31%) |
Apr 01, 2021 | 31.56 | 32.22 | 31.49 | 32.21 | 1,519,633 | +0.84(+2.67%) |
Mar 31, 2021 | 31.85 | 31.88 | 31.34 | 31.37 | 2,371,459 | -0.30(-0.95%) |
Mar 30, 2021 | 31.53 | 31.78 | 31.37 | 31.67 | 1,148,718 | +0.16(+0.51%) |
Mar 29, 2021 | 31.85 | 31.92 | 31.29 | 31.51 | 1,762,597 | -0.41(-1.30%) |
Mar 26, 2021 | 31.12 | 31.96 | 30.98 | 31.93 | 1,517,933 | +0.81(+2.60%) |
Mar 25, 2021 | 30.58 | 31.19 | 30.24 | 31.12 | 1,102,421 | +0.48(+1.57%) |
Mar 24, 2021 | 30.89 | 31.19 | 30.62 | 30.64 | 1,194,947 | -0.27(-0.88%) |
Mar 23, 2021 | 30.90 | 31.14 | 30.66 | 30.91 | 1,599,074 | +0.05(+0.15%) |
Mar 22, 2021 | 30.07 | 31.28 | 30.07 | 30.87 | 1,621,979 | +0.68(+2.24%) |
Mar 19, 2021 | 30.61 | 30.69 | 30.17 | 30.19 | 2,129,187 | -0.24(-0.77%) |
Mar 18, 2021 | 30.49 | 30.54 | 30.02 | 30.42 | 1,635,764 | -0.10(-0.34%) |
Mar 17, 2021 | 30.55 | 30.62 | 29.99 | 30.53 | 1,286,536 | -0.08(-0.25%) |
Mar 16, 2021 | 30.64 | 30.85 | 30.37 | 30.60 | 1,117,455 | -0.05(-0.15%) |
Mar 15, 2021 | 30.29 | 30.87 | 30.16 | 30.65 | 1,298,234 | +0.35(+1.15%) |
Mar 12, 2021 | 29.35 | 30.31 | 29.33 | 30.30 | 2,069,889 | +0.97(+3.30%) |
Mar 11, 2021 | 28.77 | 29.46 | 28.71 | 29.33 | 2,984,497 | +0.53(+1.86%) |
Mar 10, 2021 | 28.52 | 29.01 | 28.31 | 28.80 | 1,253,957 | +0.46(+1.62%) |
Mar 09, 2021 | 28.03 | 28.85 | 28.03 | 28.34 | 1,345,464 | +0.54(+1.96%) |
Mar 08, 2021 | 28.01 | 28.42 | 27.77 | 27.79 | 1,868,533 | -0.14(-0.50%) |
Mar 05, 2021 | 27.75 | 28.01 | 26.86 | 27.93 | 3,613,192 | +0.36(+1.29%) |
Mar 04, 2021 | 27.98 | 28.34 | 27.54 | 27.58 | 2,840,454 | -0.24(-0.88%) |
Mar 03, 2021 | 28.54 | 28.67 | 27.79 | 27.82 | 2,104,343 | -0.68(-2.40%) |
Mar 02, 2021 | 28.44 | 28.89 | 28.35 | 28.51 | 2,187,832 | -0.21(-0.72%) |
Mar 01, 2021 | 29.65 | 29.96 | 28.57 | 28.71 | 3,324,577 | -0.50(-1.70%) |
Feb 26, 2021 | 29.89 | 29.89 | 29.17 | 29.21 | 2,664,692 | -0.59(-1.98%) |
Feb 25, 2021 | 29.73 | 30.37 | 29.64 | 29.80 | 1,905,003 | +0.07(+0.22%) |
Feb 24, 2021 | 29.69 | 29.95 | 29.37 | 29.73 | 2,262,587 | +0.05(+0.16%) |
Feb 23, 2021 | 29.15 | 29.78 | 29.06 | 29.69 | 1,358,511 | +0.55(+1.90%) |
Feb 22, 2021 | 29.22 | 29.23 | 28.57 | 29.13 | 1,393,504 | -0.25(-0.86%) |
Feb 19, 2021 | 29.13 | 29.69 | 29.13 | 29.39 | 1,021,740 | +0.39(+1.36%) |
Feb 18, 2021 | 29.60 | 29.69 | 28.99 | 28.99 | 1,354,813 | -0.63(-2.12%) |
Feb 17, 2021 | 30.09 | 30.22 | 29.48 | 29.62 | 1,467,254 | -0.57(-1.89%) |
Feb 16, 2021 | 30.48 | 30.49 | 29.92 | 30.19 | 922,531 | -0.27(-0.89%) |
Feb 12, 2021 | 30.27 | 30.52 | 30.04 | 30.47 | 1,183,679 | +0.09(+0.31%) |
Feb 11, 2021 | 29.50 | 30.43 | 29.45 | 30.37 | 2,089,748 | +0.85(+2.89%) |
Feb 10, 2021 | 30.00 | 30.22 | 29.34 | 29.52 | 1,297,407 | -0.25(-0.85%) |
Feb 09, 2021 | 29.49 | 29.81 | 29.39 | 29.77 | 837,081 | +0.34(+1.15%) |
Feb 08, 2021 | 28.99 | 29.52 | 28.92 | 29.43 | 710,708 | +0.41(+1.42%) |
Feb 05, 2021 | 29.20 | 29.26 | 28.73 | 29.02 | 756,604 | -0.02(-0.06%) |
Feb 04, 2021 | 29.03 | 29.41 | 28.97 | 29.04 | 2,456,294 | +0.03(+0.10%) |
Feb 03, 2021 | 29.06 | 29.17 | 28.78 | 29.01 | 2,890,161 | -0.11(-0.39%) |
Feb 02, 2021 | 29.47 | 29.62 | 29.01 | 29.13 | 1,796,948 | -0.32(-1.08%) |
Feb 01, 2021 | 28.52 | 29.45 | 28.26 | 29.44 | 1,785,092 | +1.09(+3.84%) |
Jan 29, 2021 | 28.22 | 28.99 | 28.02 | 28.36 | 1,785,487 | +0.15(+0.53%) |
Jan 28, 2021 | 28.14 | 28.73 | 27.93 | 28.21 | 1,592,570 | +0.08(+0.30%) |
Jan 27, 2021 | 28.70 | 28.70 | 27.89 | 28.12 | 1,571,185 | -0.78(-2.69%) |
Jan 26, 2021 | 28.66 | 29.02 | 28.42 | 28.90 | 1,216,751 | +0.18(+0.62%) |
Jan 25, 2021 | 29.28 | 29.28 | 28.62 | 28.72 | 1,166,300 | -0.52(-1.76%) |
Jan 22, 2021 | 29.20 | 29.64 | 29.10 | 29.24 | 1,326,749 | -0.08(-0.29%) |
Jan 21, 2021 | 29.22 | 29.32 | 28.96 | 29.32 | 897,678 | -0.01(-0.03%) |
Jan 20, 2021 | 28.22 | 29.48 | 28.18 | 29.33 | 1,523,924 | +0.78(+2.73%) |
Jan 19, 2021 | 28.54 | 28.73 | 28.20 | 28.55 | 1,299,658 | +0.19(+0.66%) |
Jan 15, 2021 | 27.68 | 28.39 | 27.62 | 28.37 | 1,022,700 | +0.72(+2.61%) |
Jan 14, 2021 | 27.72 | 28.01 | 27.46 | 27.64 | 1,269,202 | +0.04(+0.14%) |
Jan 13, 2021 | 27.46 | 27.93 | 27.41 | 27.61 | 1,941,152 | +0.12(+0.44%) |
Jan 12, 2021 | 27.57 | 27.64 | 27.32 | 27.48 | 3,052,768 | -0.14(-0.51%) |
Jan 11, 2021 | 27.81 | 27.89 | 27.52 | 27.62 | 937,943 | -0.23(-0.84%) |
Jan 08, 2021 | 28.02 | 28.25 | 27.72 | 27.86 | 1,518,005 | -0.05(-0.17%) |
Jan 07, 2021 | 28.22 | 28.25 | 27.81 | 27.91 | 2,522,726 | -0.38(-1.33%) |
Jan 06, 2021 | 27.78 | 28.40 | 27.51 | 28.28 | 2,383,659 | +0.53(+1.93%) |
Jan 05, 2021 | 27.19 | 27.90 | 27.19 | 27.75 | 2,807,895 | +0.47(+1.72%) |
Jan 04, 2021 | 28.12 | 28.37 | 27.19 | 27.28 | 2,085,245 | -0.86(-3.07%) |
Dec 31, 2020 | 28.14 | 28.14 | 28.14 | 1,365,536 | +0.12(+0.44%) | |
Dec 30, 2020 | 27.85 | 28.09 | 27.85 | 28.02 | 1,367,822 | +0.15(+0.54%) |
Dec 29, 2020 | 28.05 | 28.14 | 27.63 | 27.87 | 1,037,175 | -0.08(-0.30%) |
Dec 28, 2020 | 27.67 | 27.97 | 27.55 | 27.95 | 875,487 | +0.36(+1.29%) |
Dec 24, 2020 | 27.53 | 27.69 | 27.37 | 27.60 | 735,658 | +0.18(+0.65%) |
Dec 23, 2020 | 28.00 | 28.16 | 27.41 | 27.42 | 1,587,045 | -0.52(-1.88%) |
Dec 22, 2020 | 27.56 | 27.94 | 27.40 | 27.94 | 1,710,211 | +0.32(+1.15%) |
Dec 21, 2020 | 26.90 | 27.72 | 26.75 | 27.62 | 1,810,537 | +0.35(+1.27%) |
Dec 18, 2020 | 28.15 | 28.15 | 27.16 | 27.28 | 4,126,267 | -0.69(-2.48%) |
Dec 17, 2020 | 28.16 | 28.29 | 27.73 | 27.97 | 1,565,598 | -0.09(-0.33%) |
Dec 16, 2020 | 28.19 | 28.59 | 27.94 | 28.07 | 1,553,601 | -0.10(-0.37%) |
Dec 15, 2020 | 27.92 | 28.17 | 27.26 | 28.17 | 1,936,861 | +0.32(+1.14%) |
Dec 14, 2020 | 27.68 | 28.06 | 27.66 | 27.85 | 2,291,097 | +0.22(+0.81%) |
Dec 11, 2020 | 27.07 | 27.77 | 27.07 | 27.62 | 1,630,324 | +0.40(+1.48%) |
Dec 10, 2020 | 27.47 | 27.49 | 27.02 | 27.22 | 1,531,667 | +0.14(+0.52%) |
Dec 09, 2020 | 27.18 | 27.32 | 26.62 | 27.08 | 1,908,735 | -0.08(-0.31%) |
Dec 08, 2020 | 27.63 | 27.78 | 27.12 | 27.17 | 1,685,502 | -0.51(-1.83%) |
Dec 07, 2020 | 27.57 | 28.00 | 27.52 | 27.67 | 1,037,149 | +0.01(+0.03%) |
Dec 04, 2020 | 27.29 | 27.79 | 27.29 | 27.66 | 1,650,827 | +0.64(+2.36%) |
Dec 03, 2020 | 26.78 | 27.20 | 26.69 | 27.03 | 2,378,307 | +0.06(+0.21%) |
Dec 02, 2020 | 27.22 | 27.59 | 26.89 | 26.97 | 2,055,105 | -0.23(-0.86%) |
Dec 01, 2020 | 27.08 | 27.22 | 26.85 | 27.20 | 2,305,730 | +0.31(+1.15%) |
Nov 30, 2020 | 26.73 | 27.00 | 26.62 | 26.89 | 2,284,911 | +0.18(+0.67%) |
Nov 27, 2020 | 27.04 | 27.19 | 26.65 | 26.72 | 858,678 | -0.31(-1.14%) |
Nov 25, 2020 | 26.96 | 27.20 | 26.74 | 27.03 | 1,391,974 | +0.22(+0.80%) |
Nov 24, 2020 | 26.53 | 26.86 | 26.41 | 26.81 | 2,855,466 | +0.40(+1.52%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.37 | 26.41 | 1,956,419 | -0.37(-1.40%) |
Nov 20, 2020 | 26.73 | 26.89 | 26.44 | 26.78 | 1,607,151 | +0.03(+0.11%) |
Nov 19, 2020 | 26.73 | 26.92 | 26.32 | 26.75 | 2,708,641 | +0.05(+0.18%) |
Nov 18, 2020 | 27.60 | 27.67 | 26.66 | 26.71 | 3,204,529 | -0.89(-3.22%) |
Nov 17, 2020 | 27.69 | 27.93 | 27.44 | 27.60 | 1,836,811 | -0.21(-0.74%) |
Nov 16, 2020 | 28.68 | 28.78 | 27.49 | 27.80 | 2,405,019 | -0.55(-1.95%) |
Nov 13, 2020 | 27.83 | 28.39 | 27.83 | 28.36 | 2,538,017 | +0.67(+2.44%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.59 | 27.68 | 2,205,050 | -0.35(-1.24%) |
Nov 11, 2020 | 27.36 | 28.18 | 27.03 | 28.03 | 2,964,143 | +0.86(+3.17%) |
Nov 10, 2020 | 27.14 | 27.18 | 26.12 | 27.17 | 7,472,539 | -0.07(-0.24%) |
Nov 09, 2020 | 29.55 | 30.00 | 26.58 | 27.23 | 4,948,305 | -1.40(-4.87%) |
Nov 06, 2020 | 28.09 | 29.22 | 27.44 | 28.63 | 2,347,295 | +0.60(+2.14%) |
Nov 05, 2020 | 27.62 | 28.07 | 27.58 | 28.03 | 2,606,335 | +0.48(+1.73%) |
Nov 04, 2020 | 26.90 | 27.61 | 26.83 | 27.55 | 2,004,276 | +0.68(+2.54%) |
Nov 03, 2020 | 26.84 | 27.06 | 26.58 | 26.87 | 2,060,126 | +0.29(+1.09%) |
Nov 02, 2020 | 26.66 | 26.94 | 26.36 | 26.58 | 2,534,663 | +0.10(+0.39%) |
Oct 30, 2020 | 26.68 | 26.73 | 26.24 | 26.47 | 1,895,370 | -0.22(-0.81%) |
Oct 29, 2020 | 26.34 | 26.82 | 25.95 | 26.69 | 1,839,819 | +0.40(+1.53%) |
Oct 28, 2020 | 26.55 | 26.77 | 26.15 | 26.29 | 1,942,199 | -0.69(-2.57%) |
Oct 27, 2020 | 27.60 | 27.88 | 26.97 | 26.98 | 1,636,807 | -0.75(-2.70%) |
Oct 26, 2020 | 28.05 | 28.05 | 27.45 | 27.73 | 1,694,062 | -0.33(-1.17%) |
Oct 23, 2020 | 28.47 | 28.51 | 28.03 | 28.06 | 1,387,916 | -0.23(-0.83%) |
Oct 22, 2020 | 27.87 | 28.48 | 27.70 | 28.29 | 2,085,890 | +0.42(+1.51%) |
Oct 21, 2020 | 27.39 | 27.94 | 27.31 | 27.87 | 2,786,331 | +0.42(+1.54%) |
Oct 20, 2020 | 27.19 | 27.52 | 27.06 | 27.45 | 1,876,169 | +0.46(+1.70%) |
Oct 19, 2020 | 27.47 | 27.56 | 26.98 | 26.99 | 1,193,756 | -0.27(-1.00%) |
Oct 16, 2020 | 27.49 | 27.55 | 27.09 | 27.26 | 1,097,775 | -0.26(-0.95%) |
Oct 15, 2020 | 27.21 | 27.78 | 27.18 | 27.52 | 2,067,963 | +0.02(+0.07%) |
Oct 14, 2020 | 27.79 | 27.95 | 27.43 | 27.50 | 848,675 | -0.32(-1.14%) |
Oct 13, 2020 | 27.83 | 28.08 | 27.63 | 27.82 | 2,136,170 | -0.10(-0.37%) |
Oct 12, 2020 | 28.06 | 28.11 | 27.78 | 27.92 | 1,860,351 | -0.07(-0.27%) |
Oct 09, 2020 | 28.38 | 28.38 | 27.94 | 28.00 | 1,965,850 | -0.13(-0.47%) |
Oct 08, 2020 | 27.71 | 28.16 | 27.71 | 28.13 | 1,370,927 | +0.53(+1.93%) |
Oct 07, 2020 | 28.08 | 28.12 | 27.51 | 27.60 | 1,133,244 | -0.26(-0.94%) |
Oct 06, 2020 | 28.05 | 28.06 | 27.62 | 27.86 | 1,055,325 | -0.07(-0.27%) |
Oct 05, 2020 | 27.88 | 28.04 | 27.55 | 27.93 | 1,427,265 | +0.31(+1.12%) |
Oct 02, 2020 | 27.16 | 27.81 | 26.88 | 27.62 | 2,348,042 | +0.16(+0.58%) |
Oct 01, 2020 | 26.90 | 27.48 | 26.76 | 27.47 | 2,413,951 | +0.80(+2.98%) |
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%) |