Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.59 | 29.73 | 29.41 | 29.56 | 3,296,707 | +0.13(+0.43%) |
Apr 29, 2021 | 29.35 | 29.44 | 29.06 | 29.43 | 9,396,083 | -0.22(-0.74%) |
Apr 28, 2021 | 29.83 | 30.05 | 29.50 | 29.65 | 6,438,243 | -0.22(-0.74%) |
Apr 27, 2021 | 29.85 | 29.98 | 29.78 | 29.87 | 2,497,550 | -0.04(-0.13%) |
Apr 26, 2021 | 29.97 | 30.03 | 29.79 | 29.91 | 2,573,709 | -0.19(-0.63%) |
Apr 23, 2021 | 30.00 | 30.22 | 29.86 | 30.10 | 2,894,914 | +0.08(+0.26%) |
Apr 22, 2021 | 30.24 | 30.36 | 29.96 | 30.02 | 5,975,696 | -0.35(-1.17%) |
Apr 21, 2021 | 30.05 | 30.51 | 30.02 | 30.38 | 4,015,581 | +0.29(+0.97%) |
Apr 20, 2021 | 30.10 | 30.20 | 29.49 | 30.08 | 12,909,050 | -1.13(-3.61%) |
Apr 19, 2021 | 32.28 | 32.42 | 31.01 | 31.21 | 11,670,681 | -0.71(-2.22%) |
Apr 16, 2021 | 31.67 | 31.98 | 31.60 | 31.92 | 5,805,692 | +0.75(+2.40%) |
Apr 15, 2021 | 30.93 | 31.20 | 30.86 | 31.17 | 6,464,711 | +0.48(+1.57%) |
Apr 14, 2021 | 30.68 | 30.75 | 30.43 | 30.69 | 3,043,480 | +0.09(+0.28%) |
Apr 13, 2021 | 30.39 | 30.68 | 30.29 | 30.60 | 3,077,991 | -0.09(-0.28%) |
Apr 12, 2021 | 30.52 | 30.79 | 30.49 | 30.69 | 3,199,700 | +0.04(+0.13%) |
Apr 09, 2021 | 30.60 | 30.75 | 30.42 | 30.65 | 4,132,655 | -0.70(-2.24%) |
Apr 08, 2021 | 31.15 | 31.38 | 31.07 | 31.35 | 3,030,706 | +0.90(+2.95%) |
Apr 07, 2021 | 30.44 | 30.57 | 30.34 | 30.45 | 2,449,681 | -0.06(-0.21%) |
Apr 06, 2021 | 30.51 | 30.67 | 30.41 | 30.52 | 2,556,417 | -0.16(-0.51%) |
Apr 05, 2021 | 30.37 | 30.92 | 30.34 | 30.68 | 2,721,821 | +0.47(+1.57%) |
Apr 01, 2021 | 30.11 | 30.23 | 29.91 | 30.20 | 3,135,406 | -0.32(-1.06%) |
Mar 31, 2021 | 30.45 | 30.61 | 30.37 | 30.53 | 3,827,412 | +0.22(+0.73%) |
Mar 30, 2021 | 30.55 | 30.64 | 30.28 | 30.31 | 3,685,445 | -0.91(-2.90%) |
Mar 29, 2021 | 30.83 | 31.24 | 30.79 | 31.21 | 4,176,348 | +0.17(+0.56%) |
Mar 26, 2021 | 30.50 | 31.06 | 30.47 | 31.04 | 4,414,646 | +0.54(+1.76%) |
Mar 25, 2021 | 30.08 | 30.54 | 30.06 | 30.50 | 3,686,393 | -0.07(-0.21%) |
Mar 24, 2021 | 30.54 | 30.72 | 30.40 | 30.57 | 4,827,001 | -0.15(-0.50%) |
Mar 23, 2021 | 31.02 | 31.19 | 30.59 | 30.72 | 4,071,872 | -0.05(-0.15%) |
Mar 22, 2021 | 30.20 | 30.81 | 30.12 | 30.77 | 3,325,001 | +0.42(+1.38%) |
Mar 19, 2021 | 30.21 | 30.42 | 29.99 | 30.35 | 3,196,770 | +0.32(+1.05%) |
Mar 18, 2021 | 30.06 | 30.22 | 29.91 | 30.03 | 2,866,592 | +0.05(+0.18%) |
Mar 17, 2021 | 29.55 | 29.98 | 29.53 | 29.98 | 3,495,383 | +0.67(+2.29%) |
Mar 16, 2021 | 29.10 | 29.32 | 29.05 | 29.31 | 2,459,739 | +0.23(+0.80%) |
Mar 15, 2021 | 29.11 | 29.29 | 28.97 | 29.08 | 5,083,291 | +0.12(+0.43%) |
Mar 12, 2021 | 28.73 | 28.98 | 28.70 | 28.95 | 2,773,803 | +0.32(+1.11%) |
Mar 11, 2021 | 28.71 | 28.84 | 28.57 | 28.64 | 3,301,791 | -0.08(-0.27%) |
Mar 10, 2021 | 28.50 | 28.83 | 28.27 | 28.71 | 3,861,887 | +0.32(+1.14%) |
Mar 09, 2021 | 28.60 | 28.60 | 28.26 | 28.39 | 3,102,623 | +0.11(+0.38%) |
Mar 08, 2021 | 28.03 | 28.58 | 28.02 | 28.28 | 5,225,311 | -0.13(-0.46%) |
Mar 05, 2021 | 28.28 | 28.46 | 28.16 | 28.41 | 3,762,581 | +0.43(+1.55%) |
Mar 04, 2021 | 28.06 | 28.54 | 27.85 | 27.98 | 3,965,776 | +0.15(+0.56%) |
Mar 03, 2021 | 27.65 | 28.11 | 27.55 | 27.82 | 2,865,887 | +0.19(+0.70%) |
Mar 02, 2021 | 27.83 | 27.99 | 27.62 | 27.63 | 5,314,677 | -0.05(-0.17%) |
Mar 01, 2021 | 27.59 | 27.92 | 27.50 | 27.68 | 3,776,146 | +0.58(+2.14%) |
Feb 26, 2021 | 27.47 | 27.48 | 27.04 | 27.10 | 6,563,297 | -0.76(-2.72%) |
Feb 25, 2021 | 28.16 | 28.50 | 27.75 | 27.85 | 5,802,600 | -0.86(-2.99%) |
Feb 24, 2021 | 28.35 | 28.77 | 28.31 | 28.71 | 3,293,694 | -0.01(-0.03%) |
Feb 23, 2021 | 28.63 | 28.80 | 28.57 | 28.72 | 3,122,892 | +0.38(+1.34%) |
Feb 22, 2021 | 27.90 | 28.45 | 27.85 | 28.34 | 3,574,140 | +0.31(+1.10%) |
Feb 19, 2021 | 28.16 | 28.24 | 28.02 | 28.03 | 2,957,792 | -0.23(-0.82%) |
Feb 18, 2021 | 28.13 | 28.34 | 27.99 | 28.26 | 2,814,955 | -0.21(-0.73%) |
Feb 17, 2021 | 28.71 | 28.77 | 28.23 | 28.47 | 4,369,216 | -1.42(-4.76%) |
Feb 16, 2021 | 29.76 | 29.93 | 29.64 | 29.89 | 2,160,204 | +0.50(+1.71%) |
Feb 12, 2021 | 28.98 | 29.40 | 28.95 | 29.39 | 2,375,032 | +0.30(+1.04%) |
Feb 11, 2021 | 29.25 | 29.25 | 28.93 | 29.09 | 1,489,806 | -0.15(-0.53%) |
Feb 10, 2021 | 29.45 | 29.55 | 29.15 | 29.25 | 1,921,585 | -0.29(-0.99%) |
Feb 09, 2021 | 29.39 | 29.64 | 29.32 | 29.54 | 3,469,790 | +0.61(+2.11%) |
Feb 08, 2021 | 28.91 | 29.01 | 28.79 | 28.93 | 3,462,339 | +0.15(+0.51%) |
Feb 05, 2021 | 28.46 | 28.83 | 28.43 | 28.78 | 3,283,589 | +0.09(+0.32%) |
Feb 04, 2021 | 28.46 | 28.69 | 28.20 | 28.69 | 3,004,575 | -0.10(-0.35%) |
Feb 03, 2021 | 28.80 | 28.88 | 28.57 | 28.79 | 1,760,093 | +0.01(+0.03%) |
Feb 02, 2021 | 28.76 | 28.89 | 28.56 | 28.78 | 3,199,485 | +0.45(+1.58%) |
Feb 01, 2021 | 28.32 | 28.45 | 28.14 | 28.33 | 2,304,032 | +0.09(+0.30%) |
Jan 29, 2021 | 28.59 | 28.85 | 28.24 | 28.25 | 3,523,344 | -0.90(-3.08%) |
Jan 28, 2021 | 29.34 | 29.60 | 29.14 | 29.15 | 2,104,983 | -0.45(-1.51%) |
Jan 27, 2021 | 29.60 | 29.89 | 29.40 | 29.59 | 3,400,879 | +0.22(+0.76%) |
Jan 26, 2021 | 29.30 | 29.47 | 29.09 | 29.37 | 3,287,918 | +0.22(+0.74%) |
Jan 25, 2021 | 29.11 | 29.25 | 28.94 | 29.15 | 1,912,560 | -0.16(-0.55%) |
Jan 22, 2021 | 29.21 | 29.44 | 29.05 | 29.32 | 1,691,997 | -0.05(-0.18%) |
Jan 21, 2021 | 29.52 | 29.53 | 29.28 | 29.37 | 2,169,373 | +0.05(+0.16%) |
Jan 20, 2021 | 29.01 | 29.38 | 29.00 | 29.32 | 1,736,881 | +0.21(+0.72%) |
Jan 19, 2021 | 28.98 | 29.17 | 28.92 | 29.11 | 2,148,136 | -0.16(-0.55%) |
Jan 15, 2021 | 29.38 | 29.41 | 29.10 | 29.28 | 2,596,155 | -0.32(-1.07%) |
Jan 14, 2021 | 29.39 | 29.69 | 29.24 | 29.59 | 1,709,640 | +0.29(+1.00%) |
Jan 13, 2021 | 29.17 | 29.38 | 29.11 | 29.30 | 1,674,267 | +0.41(+1.42%) |
Jan 12, 2021 | 28.73 | 29.01 | 28.59 | 28.89 | 3,197,539 | -0.37(-1.27%) |
Jan 11, 2021 | 28.80 | 29.29 | 28.80 | 29.26 | 2,537,679 | -0.27(-0.92%) |
Jan 08, 2021 | 29.62 | 29.68 | 29.37 | 29.53 | 2,697,465 | +0.05(+0.16%) |
Jan 07, 2021 | 29.49 | 29.66 | 29.37 | 29.49 | 1,857,158 | +0.09(+0.32%) |
Jan 06, 2021 | 29.61 | 29.94 | 29.36 | 29.39 | 2,977,578 | -0.15(-0.50%) |
Jan 05, 2021 | 29.32 | 29.66 | 29.26 | 29.54 | 2,245,157 | +0.40(+1.38%) |
Jan 04, 2021 | 29.31 | 29.35 | 28.83 | 29.14 | 2,663,982 | +0.16(+0.56%) |
Dec 31, 2020 | 28.98 | 28.98 | 28.98 | 2,460,280 | -0.18(-0.61%) | |
Dec 30, 2020 | 29.20 | 29.41 | 28.97 | 29.15 | 2,460,280 | -0.07(-0.24%) |
Dec 29, 2020 | 29.63 | 29.67 | 29.15 | 29.22 | 2,199,587 | +0.24(+0.83%) |
Dec 28, 2020 | 28.96 | 29.24 | 28.89 | 28.98 | 2,131,674 | +0.19(+0.67%) |
Dec 24, 2020 | 28.63 | 28.84 | 28.57 | 28.79 | 888,372 | +0.25(+0.89%) |
Dec 23, 2020 | 28.32 | 28.59 | 28.31 | 28.53 | 2,193,600 | +0.29(+1.04%) |
Dec 22, 2020 | 28.32 | 28.41 | 28.07 | 28.24 | 2,247,094 | -0.32(-1.14%) |
Dec 21, 2020 | 27.99 | 28.58 | 27.89 | 28.57 | 4,526,752 | -0.62(-2.12%) |
Dec 18, 2020 | 29.28 | 29.36 | 29.11 | 29.18 | 2,704,840 | -0.29(-0.97%) |
Dec 17, 2020 | 29.45 | 29.60 | 29.34 | 29.47 | 1,665,475 | -0.05(-0.16%) |
Dec 16, 2020 | 29.15 | 29.59 | 29.15 | 29.52 | 2,708,703 | +0.45(+1.54%) |
Dec 15, 2020 | 29.09 | 29.12 | 28.94 | 29.07 | 3,005,457 | -0.11(-0.39%) |
Dec 14, 2020 | 29.40 | 29.48 | 29.17 | 29.18 | 1,975,123 | -0.19(-0.65%) |
Dec 11, 2020 | 29.06 | 29.40 | 28.99 | 29.37 | 2,308,943 | -0.28(-0.95%) |
Dec 10, 2020 | 29.78 | 29.93 | 29.56 | 29.65 | 2,629,908 | -0.16(-0.53%) |
Dec 09, 2020 | 29.59 | 29.84 | 29.53 | 29.81 | 2,323,571 | +0.38(+1.29%) |
Dec 08, 2020 | 28.92 | 29.50 | 28.86 | 29.43 | 2,699,458 | +0.48(+1.65%) |
Dec 07, 2020 | 28.69 | 28.98 | 28.51 | 28.96 | 2,749,223 | +0.95(+3.39%) |
Dec 04, 2020 | 27.89 | 28.07 | 27.81 | 28.01 | 1,485,864 | +0.29(+1.04%) |
Dec 03, 2020 | 27.58 | 27.86 | 27.52 | 27.72 | 1,889,255 | +0.42(+1.53%) |
Dec 02, 2020 | 27.10 | 27.37 | 27.07 | 27.30 | 1,721,778 | +0.20(+0.73%) |
Dec 01, 2020 | 27.01 | 27.25 | 26.95 | 27.11 | 3,778,872 | +0.32(+1.19%) |
Nov 30, 2020 | 27.02 | 27.07 | 26.70 | 26.79 | 2,764,660 | -0.41(-1.51%) |
Nov 27, 2020 | 26.93 | 27.27 | 26.93 | 27.20 | 2,145,092 | +0.04(+0.14%) |
Nov 25, 2020 | 27.03 | 27.29 | 27.01 | 27.16 | 3,225,613 | -0.24(-0.86%) |
Nov 24, 2020 | 26.95 | 27.52 | 26.93 | 27.39 | 3,666,648 | -0.26(-0.93%) |
Nov 23, 2020 | 27.55 | 27.74 | 27.36 | 27.65 | 2,194,052 | -0.33(-1.19%) |
Nov 20, 2020 | 27.95 | 28.11 | 27.87 | 27.99 | 1,308,963 | -0.17(-0.59%) |
Nov 19, 2020 | 28.14 | 28.24 | 27.89 | 28.15 | 1,810,891 | -0.38(-1.33%) |
Nov 18, 2020 | 28.67 | 29.06 | 28.53 | 28.53 | 1,897,910 | -0.01(-0.03%) |
Nov 17, 2020 | 28.23 | 28.69 | 28.15 | 28.54 | 2,443,922 | +0.05(+0.16%) |
Nov 16, 2020 | 28.14 | 28.55 | 28.13 | 28.49 | 2,177,844 | +0.42(+1.51%) |
Nov 13, 2020 | 27.93 | 28.07 | 27.81 | 28.07 | 2,213,770 | +0.36(+1.31%) |
Nov 12, 2020 | 27.72 | 27.92 | 27.59 | 27.70 | 3,855,669 | +0.01(+0.03%) |
Nov 11, 2020 | 27.51 | 27.85 | 27.23 | 27.70 | 6,215,031 | +0.44(+1.61%) |
Nov 10, 2020 | 26.61 | 27.32 | 26.52 | 27.26 | 3,950,882 | +1.81(+7.09%) |
Nov 09, 2020 | 26.07 | 26.10 | 25.42 | 25.45 | 4,085,877 | +0.58(+2.32%) |
Nov 06, 2020 | 24.89 | 25.01 | 24.73 | 24.88 | 5,180,622 | +0.10(+0.40%) |
Nov 05, 2020 | 25.38 | 25.40 | 24.74 | 24.78 | 5,575,460 | -0.46(-1.80%) |
Nov 04, 2020 | 25.33 | 25.62 | 25.11 | 25.23 | 3,899,551 | +0.46(+1.87%) |
Nov 03, 2020 | 24.67 | 25.00 | 24.66 | 24.77 | 2,879,329 | +0.33(+1.33%) |
Nov 02, 2020 | 24.24 | 24.49 | 24.11 | 24.44 | 3,352,631 | +0.26(+1.07%) |
Oct 30, 2020 | 24.21 | 24.28 | 23.97 | 24.18 | 3,179,608 | -0.33(-1.33%) |
Oct 29, 2020 | 24.15 | 24.65 | 24.00 | 24.51 | 5,485,840 | +0.36(+1.51%) |
Oct 28, 2020 | 24.37 | 24.38 | 24.03 | 24.15 | 3,877,870 | -0.65(-2.63%) |
Oct 27, 2020 | 25.22 | 25.25 | 24.80 | 24.80 | 2,527,991 | -0.76(-2.97%) |
Oct 26, 2020 | 25.72 | 25.72 | 25.41 | 25.56 | 1,919,039 | +0.04(+0.15%) |
Oct 23, 2020 | 25.71 | 25.77 | 25.41 | 25.52 | 1,792,212 | +0.06(+0.24%) |
Oct 22, 2020 | 25.36 | 25.53 | 25.32 | 25.46 | 1,860,182 | +0.14(+0.54%) |
Oct 21, 2020 | 25.38 | 25.54 | 25.27 | 25.32 | 3,193,620 | -0.38(-1.48%) |
Oct 20, 2020 | 25.87 | 25.94 | 25.65 | 25.70 | 2,805,602 | +0.15(+0.59%) |
Oct 19, 2020 | 25.82 | 25.88 | 25.54 | 25.55 | 2,005,155 | -0.30(-1.14%) |
Oct 16, 2020 | 25.81 | 26.02 | 25.67 | 25.85 | 1,732,762 | +0.17(+0.68%) |
Oct 15, 2020 | 25.60 | 25.76 | 25.53 | 25.67 | 2,614,732 | -0.62(-2.37%) |
Oct 14, 2020 | 26.41 | 26.59 | 26.15 | 26.29 | 2,963,986 | -0.46(-1.73%) |
Oct 13, 2020 | 26.82 | 26.85 | 26.60 | 26.76 | 1,844,510 | -0.24(-0.87%) |
Oct 12, 2020 | 26.78 | 27.08 | 26.72 | 26.99 | 1,494,400 | +0.25(+0.94%) |
Oct 09, 2020 | 26.99 | 27.01 | 26.74 | 26.74 | 1,745,021 | -0.05(-0.17%) |
Oct 08, 2020 | 26.78 | 26.92 | 26.70 | 26.79 | 1,690,213 | -0.13(-0.48%) |
Oct 07, 2020 | 26.95 | 27.04 | 26.82 | 26.92 | 2,234,006 | -0.06(-0.23%) |
Oct 06, 2020 | 27.15 | 27.35 | 26.87 | 26.98 | 1,983,162 | -0.58(-2.12%) |
Oct 05, 2020 | 27.52 | 27.62 | 27.36 | 27.56 | 2,095,128 | +0.67(+2.48%) |
Oct 02, 2020 | 26.63 | 27.07 | 26.60 | 26.89 | 1,662,634 | +0.14(+0.51%) |
Oct 01, 2020 | 26.71 | 26.79 | 26.41 | 26.76 | 2,286,680 | -0.14(-0.54%) |
Sep 30, 2020 | 26.69 | 26.98 | 26.66 | 26.90 | 2,679,118 | +0.38(+1.43%) |
Sep 29, 2020 | 26.76 | 26.86 | 26.51 | 26.52 | 2,568,439 | -0.60(-2.20%) |
Sep 28, 2020 | 27.09 | 27.35 | 27.08 | 27.12 | 2,924,074 | +0.29(+1.08%) |
Sep 25, 2020 | 26.57 | 26.83 | 26.44 | 26.83 | 2,473,042 | +0.05(+0.19%) |
Sep 24, 2020 | 26.70 | 26.91 | 26.45 | 26.77 | 4,205,154 | +0.60(+2.30%) |
Sep 23, 2020 | 26.51 | 26.66 | 26.12 | 26.17 | 4,359,162 | +0.16(+0.60%) |
Sep 22, 2020 | 26.08 | 26.13 | 25.81 | 26.02 | 3,279,979 | +0.85(+3.37%) |
Sep 21, 2020 | 25.22 | 25.22 | 24.89 | 25.17 | 2,997,545 | -0.57(-2.23%) |
Sep 18, 2020 | 25.94 | 25.97 | 25.53 | 25.74 | 2,282,219 | -0.28(-1.09%) |
Sep 17, 2020 | 25.99 | 26.19 | 25.91 | 26.02 | 2,345,477 | +0.12(+0.46%) |
Sep 16, 2020 | 25.88 | 26.23 | 25.81 | 25.90 | 1,940,882 | -0.04(-0.17%) |
Sep 15, 2020 | 26.14 | 26.22 | 25.88 | 25.95 | 2,201,693 | +0.50(+1.96%) |
Sep 14, 2020 | 25.55 | 25.55 | 25.36 | 25.45 | 2,158,027 | +0.11(+0.44%) |
Sep 11, 2020 | 25.43 | 25.46 | 25.14 | 25.34 | 2,588,611 | +0.32(+1.28%) |
Sep 10, 2020 | 25.67 | 25.69 | 25.01 | 25.02 | 3,645,201 | -0.94(-3.61%) |
Sep 09, 2020 | 25.84 | 26.22 | 25.82 | 25.96 | 3,551,669 | +0.90(+3.59%) |
Sep 08, 2020 | 25.11 | 25.27 | 24.87 | 25.06 | 3,321,202 | -0.35(-1.38%) |
Sep 04, 2020 | 25.53 | 25.58 | 25.06 | 25.41 | 3,321,803 | +0.20(+0.80%) |
Sep 03, 2020 | 25.73 | 25.90 | 25.04 | 25.20 | 3,228,116 | -0.45(-1.74%) |
Sep 02, 2020 | 25.43 | 25.69 | 25.38 | 25.65 | 2,619,881 | +0.41(+1.62%) |
Sep 01, 2020 | 25.29 | 25.33 | 25.12 | 25.24 | 2,516,778 | +0.11(+0.44%) |
Aug 31, 2020 | 25.44 | 25.46 | 25.11 | 25.13 | 1,657,928 | -0.42(-1.66%) |
Aug 28, 2020 | 25.41 | 25.55 | 25.17 | 25.55 | 2,413,779 | +0.18(+0.70%) |
Aug 27, 2020 | 25.51 | 25.66 | 25.23 | 25.38 | 2,529,181 | +0.18(+0.71%) |
Aug 26, 2020 | 25.29 | 25.40 | 25.10 | 25.20 | 2,435,360 | -0.26(-1.02%) |
Aug 25, 2020 | 25.50 | 25.56 | 25.21 | 25.46 | 5,363,743 | -0.42(-1.64%) |
Aug 24, 2020 | 25.52 | 25.89 | 25.41 | 25.88 | 4,436,649 | +0.71(+2.84%) |
Aug 21, 2020 | 24.82 | 25.24 | 24.65 | 25.17 | 3,853,420 | +0.20(+0.81%) |
Aug 20, 2020 | 24.94 | 24.99 | 24.82 | 24.97 | 2,075,521 | -0.11(-0.45%) |
Aug 19, 2020 | 25.32 | 25.43 | 25.02 | 25.08 | 2,162,918 | -0.22(-0.85%) |
Aug 18, 2020 | 25.35 | 25.37 | 25.19 | 25.29 | 2,354,763 | +0.00(+0.00%) |
Aug 17, 2020 | 25.08 | 25.42 | 25.04 | 25.29 | 2,844,500 | +0.39(+1.58%) |
Aug 14, 2020 | 24.82 | 25.03 | 24.74 | 24.90 | 8,687,699 | -0.28(-1.12%) |
Aug 13, 2020 | 25.85 | 25.87 | 25.14 | 25.18 | 3,829,906 | -0.59(-2.28%) |
Aug 12, 2020 | 25.89 | 25.89 | 25.59 | 25.77 | 4,896,519 | +0.47(+1.85%) |
Aug 11, 2020 | 25.62 | 25.74 | 25.30 | 25.30 | 6,210,577 | +0.06(+0.24%) |
Aug 10, 2020 | 24.72 | 25.25 | 24.71 | 25.24 | 10,924,497 | +0.52(+2.11%) |
Aug 07, 2020 | 24.41 | 24.74 | 24.37 | 24.72 | 3,576,995 | -0.07(-0.30%) |
Aug 06, 2020 | 24.93 | 24.97 | 24.71 | 24.79 | 2,721,661 | -0.19(-0.77%) |
Aug 05, 2020 | 25.13 | 25.20 | 24.97 | 24.99 | 3,063,862 | -0.14(-0.56%) |
Aug 04, 2020 | 24.88 | 25.17 | 24.85 | 25.13 | 9,303,669 | +0.34(+1.38%) |
Aug 03, 2020 | 24.94 | 24.98 | 24.71 | 24.79 | 4,604,789 | -0.18(-0.72%) |
Jul 31, 2020 | 25.78 | 25.82 | 24.68 | 24.97 | 5,386,725 | -1.14(-4.36%) |
Jul 30, 2020 | 26.13 | 26.15 | 25.87 | 26.10 | 2,713,227 | -0.25(-0.96%) |
Jul 29, 2020 | 26.45 | 26.45 | 26.13 | 26.36 | 2,481,726 | +0.09(+0.34%) |
Jul 28, 2020 | 26.34 | 26.61 | 26.23 | 26.27 | 3,657,596 | +0.24(+0.91%) |
Jul 27, 2020 | 25.93 | 26.05 | 25.82 | 26.03 | 1,664,196 | +0.28(+1.10%) |
Jul 24, 2020 | 25.87 | 26.06 | 25.65 | 25.75 | 2,564,557 | -0.19(-0.72%) |
Jul 23, 2020 | 26.07 | 26.09 | 25.84 | 25.93 | 2,390,250 | +0.06(+0.23%) |
Jul 22, 2020 | 25.83 | 25.89 | 25.55 | 25.87 | 2,693,001 | +0.05(+0.20%) |
Jul 21, 2020 | 25.82 | 26.20 | 25.81 | 25.82 | 3,836,020 | +0.01(+0.06%) |
Jul 20, 2020 | 25.90 | 25.92 | 25.55 | 25.81 | 4,760,206 | -0.57(-2.14%) |
Jul 17, 2020 | 26.59 | 26.65 | 26.25 | 26.37 | 4,196,365 | -0.13(-0.51%) |
Jul 16, 2020 | 26.62 | 26.83 | 26.51 | 26.51 | 3,315,594 | -0.51(-1.90%) |
Jul 15, 2020 | 27.55 | 27.60 | 26.94 | 27.02 | 3,158,616 | -0.42(-1.55%) |
Jul 14, 2020 | 27.16 | 27.50 | 27.09 | 27.44 | 2,354,458 | +0.28(+1.04%) |
Jul 13, 2020 | 27.59 | 27.63 | 27.11 | 27.16 | 2,548,731 | -0.54(-1.96%) |
Jul 10, 2020 | 27.33 | 27.72 | 27.32 | 27.70 | 2,876,056 | +0.13(+0.49%) |
Jul 09, 2020 | 28.04 | 28.05 | 27.49 | 27.57 | 3,241,315 | -0.80(-2.81%) |
Jul 08, 2020 | 28.40 | 28.54 | 28.10 | 28.37 | 3,691,024 | -0.27(-0.94%) |
Jul 07, 2020 | 28.31 | 28.86 | 28.28 | 28.64 | 1,756,522 | -0.26(-0.91%) |
Jul 06, 2020 | 28.62 | 28.93 | 28.62 | 28.90 | 1,653,283 | +0.05(+0.18%) |
Jul 02, 2020 | 28.88 | 29.03 | 28.69 | 28.85 | 1,383,706 | +0.12(+0.41%) |
Jul 01, 2020 | 28.41 | 28.89 | 28.40 | 28.73 | 1,908,858 | +0.36(+1.26%) |
Jun 30, 2020 | 28.19 | 28.55 | 28.16 | 28.37 | 2,481,100 | -0.23(-0.79%) |
Jun 29, 2020 | 28.27 | 28.60 | 28.23 | 28.60 | 2,571,970 | +0.28(+0.98%) |
Jun 26, 2020 | 28.70 | 28.71 | 28.21 | 28.32 | 3,201,651 | -0.41(-1.42%) |
Jun 25, 2020 | 28.21 | 28.86 | 27.97 | 28.73 | 2,854,422 | +0.86(+3.07%) |
Jun 24, 2020 | 28.42 | 28.45 | 27.84 | 27.88 | 2,138,833 | -1.13(-3.88%) |
Jun 23, 2020 | 29.42 | 29.43 | 28.96 | 29.00 | 1,295,571 | -0.02(-0.08%) |
Jun 22, 2020 | 29.15 | 29.15 | 28.79 | 29.03 | 1,756,717 | +0.39(+1.38%) |
Jun 19, 2020 | 28.78 | 29.08 | 28.60 | 28.63 | 2,405,138 | -0.20(-0.68%) |
Jun 18, 2020 | 28.51 | 28.92 | 28.49 | 28.83 | 1,470,438 | -0.10(-0.33%) |
Jun 17, 2020 | 29.12 | 29.15 | 28.83 | 28.92 | 1,705,171 | -0.10(-0.35%) |
Jun 16, 2020 | 28.84 | 29.26 | 28.72 | 29.03 | 1,949,378 | +0.76(+2.69%) |
Jun 15, 2020 | 27.44 | 28.39 | 27.34 | 28.27 | 2,522,010 | +0.40(+1.44%) |
Jun 12, 2020 | 28.18 | 28.24 | 27.45 | 27.86 | 1,972,267 | +0.34(+1.25%) |
Jun 11, 2020 | 28.61 | 28.64 | 27.52 | 27.52 | 2,695,448 | -1.83(-6.25%) |
Jun 10, 2020 | 29.38 | 29.67 | 29.18 | 29.35 | 2,960,099 | +0.74(+2.58%) |
Jun 09, 2020 | 28.19 | 28.73 | 28.18 | 28.62 | 3,272,890 | -0.91(-3.09%) |
Jun 08, 2020 | 29.38 | 29.57 | 29.20 | 29.53 | 3,382,293 | -0.14(-0.47%) |
Jun 05, 2020 | 30.00 | 30.10 | 29.67 | 29.67 | 3,300,429 | -0.29(-0.95%) |
Jun 04, 2020 | 29.78 | 30.00 | 29.62 | 29.95 | 1,990,726 | -0.17(-0.56%) |
Jun 03, 2020 | 29.84 | 30.39 | 29.81 | 30.12 | 2,121,234 | +0.51(+1.73%) |
Jun 02, 2020 | 29.71 | 29.82 | 29.48 | 29.61 | 1,356,578 | -0.20(-0.69%) |
Jun 01, 2020 | 29.38 | 29.83 | 29.37 | 29.81 | 1,598,475 | +0.52(+1.77%) |
May 29, 2020 | 29.45 | 29.45 | 28.82 | 29.30 | 2,668,362 | -0.27(-0.91%) |
May 28, 2020 | 29.90 | 29.98 | 29.57 | 29.57 | 1,693,790 | -0.01(-0.05%) |
May 27, 2020 | 29.47 | 29.61 | 29.30 | 29.58 | 1,771,522 | +0.61(+2.09%) |
May 26, 2020 | 28.76 | 29.11 | 28.65 | 28.97 | 1,835,634 | +0.58(+2.06%) |
May 22, 2020 | 28.02 | 28.39 | 27.88 | 28.39 | 1,677,029 | +0.19(+0.67%) |
May 21, 2020 | 28.39 | 28.54 | 28.09 | 28.20 | 1,255,695 | +0.05(+0.18%) |
May 20, 2020 | 27.83 | 28.15 | 27.64 | 28.15 | 1,560,358 | +0.74(+2.69%) |
May 19, 2020 | 27.53 | 27.68 | 27.36 | 27.41 | 1,579,581 | -0.47(-1.68%) |
May 18, 2020 | 27.78 | 28.02 | 27.76 | 27.88 | 2,510,565 | +0.58(+2.14%) |
May 15, 2020 | 27.26 | 27.46 | 27.15 | 27.29 | 2,049,566 | +0.16(+0.59%) |
May 14, 2020 | 27.03 | 27.33 | 26.78 | 27.13 | 2,315,488 | -0.48(-1.72%) |
May 13, 2020 | 28.20 | 28.22 | 27.34 | 27.61 | 2,183,824 | -0.40(-1.44%) |
May 12, 2020 | 28.72 | 28.81 | 28.01 | 28.01 | 2,086,733 | +0.16(+0.58%) |
May 11, 2020 | 27.65 | 28.00 | 27.55 | 27.85 | 1,687,573 | +0.15(+0.53%) |
May 08, 2020 | 27.45 | 27.90 | 27.36 | 27.70 | 1,254,283 | +0.67(+2.46%) |
May 07, 2020 | 27.17 | 27.29 | 26.88 | 27.04 | 1,751,933 | -0.10(-0.38%) |
May 06, 2020 | 27.45 | 27.55 | 27.03 | 27.14 | 2,337,173 | -0.49(-1.77%) |
May 05, 2020 | 27.45 | 27.79 | 27.39 | 27.63 | 2,349,583 | +0.33(+1.21%) |
May 04, 2020 | 27.29 | 27.34 | 27.02 | 27.30 | 1,893,266 | +0.01(+0.03%) |