Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 25.90 | 26.33 | 25.55 | 25.70 | 2,920,600 | -0.54(-2.06%) |
Apr 29, 2021 | 26.60 | 26.64 | 25.82 | 26.24 | 3,484,984 | -0.30(-1.13%) |
Apr 28, 2021 | 26.58 | 26.81 | 26.30 | 26.54 | 4,425,779 | +0.17(+0.64%) |
Apr 27, 2021 | 26.63 | 26.80 | 26.16 | 26.37 | 5,211,384 | -0.19(-0.72%) |
Apr 26, 2021 | 26.41 | 26.60 | 26.15 | 26.56 | 4,695,066 | +0.30(+1.16%) |
Apr 23, 2021 | 26.16 | 26.35 | 26.02 | 26.25 | 4,357,600 | +0.27(+1.02%) |
Apr 22, 2021 | 25.91 | 26.33 | 25.74 | 25.99 | 6,580,332 | +0.14(+0.54%) |
Apr 21, 2021 | 25.85 | 25.94 | 25.43 | 25.85 | 3,715,219 | +0.13(+0.51%) |
Apr 20, 2021 | 26.13 | 26.44 | 25.58 | 25.72 | 3,944,441 | -0.40(-1.53%) |
Apr 19, 2021 | 26.34 | 26.53 | 25.88 | 26.12 | 4,328,005 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.59 | 26.05 | 26.38 | 3,951,300 | +0.01(+0.04%) |
Apr 15, 2021 | 26.43 | 26.59 | 26.12 | 26.37 | 3,802,564 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.87 | 26.05 | 26.32 | 4,540,352 | +0.15(+0.57%) |
Apr 13, 2021 | 26.01 | 26.40 | 25.84 | 26.17 | 4,147,671 | +0.12(+0.46%) |
Apr 12, 2021 | 26.99 | 27.13 | 26.02 | 26.05 | 5,263,789 | -0.94(-3.48%) |
Apr 09, 2021 | 27.46 | 27.76 | 26.81 | 26.99 | 4,102,500 | -0.70(-2.53%) |
Apr 08, 2021 | 27.95 | 28.13 | 27.57 | 27.69 | 5,306,600 | +0.07(+0.25%) |
Apr 07, 2021 | 27.61 | 28.14 | 27.55 | 27.62 | 4,850,770 | -0.19(-0.68%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.49 | 27.81 | 5,126,617 | -0.06(-0.22%) |
Apr 05, 2021 | 27.65 | 27.89 | 27.11 | 27.87 | 3,378,130 | +0.48(+1.75%) |
Apr 01, 2021 | 26.92 | 27.44 | 26.92 | 27.39 | 5,366,600 | +0.73(+2.74%) |
Mar 31, 2021 | 26.57 | 26.94 | 26.36 | 26.66 | 4,904,196 | +0.41(+1.56%) |
Mar 30, 2021 | 26.03 | 26.50 | 25.53 | 26.25 | 6,001,925 | +0.09(+0.34%) |
Mar 29, 2021 | 26.53 | 26.99 | 25.86 | 26.16 | 5,043,796 | -0.43(-1.62%) |
Mar 26, 2021 | 26.36 | 26.87 | 25.84 | 26.59 | 13,571,900 | +0.24(+0.91%) |
Mar 25, 2021 | 25.64 | 26.71 | 25.30 | 26.35 | 8,834,032 | -0.19(-0.72%) |
Mar 24, 2021 | 27.41 | 27.41 | 26.52 | 26.54 | 7,022,766 | -0.81(-2.96%) |
Mar 23, 2021 | 27.48 | 27.90 | 27.30 | 27.35 | 5,010,504 | +0.03(+0.11%) |
Mar 22, 2021 | 27.00 | 27.50 | 26.97 | 27.32 | 6,494,566 | +0.46(+1.71%) |
Mar 19, 2021 | 26.38 | 27.06 | 26.29 | 26.86 | 6,948,400 | +0.52(+1.97%) |
Mar 18, 2021 | 27.95 | 27.95 | 26.18 | 26.34 | 8,008,062 | -1.72(-6.13%) |
Mar 17, 2021 | 27.15 | 28.22 | 26.90 | 28.06 | 9,970,364 | +0.31(+1.12%) |
Mar 16, 2021 | 27.91 | 28.33 | 27.04 | 27.75 | 8,321,911 | -0.21(-0.75%) |
Mar 15, 2021 | 27.35 | 28.25 | 27.22 | 27.96 | 12,680,798 | +0.90(+3.33%) |
Mar 12, 2021 | 25.20 | 27.38 | 24.87 | 27.06 | 20,091,700 | +1.61(+6.33%) |
Mar 11, 2021 | 24.65 | 25.78 | 24.60 | 25.45 | 8,843,206 | +0.97(+3.96%) |
Mar 10, 2021 | 24.92 | 25.30 | 24.36 | 24.48 | 11,158,308 | -0.26(-1.05%) |
Mar 09, 2021 | 24.10 | 24.84 | 23.96 | 24.74 | 11,326,863 | +0.98(+4.12%) |
Mar 08, 2021 | 23.44 | 23.99 | 23.34 | 23.76 | 7,623,662 | +0.28(+1.19%) |
Mar 05, 2021 | 22.96 | 23.53 | 22.49 | 23.48 | 9,121,200 | +0.43(+1.87%) |
Mar 04, 2021 | 22.55 | 23.31 | 22.24 | 23.05 | 14,857,303 | +0.63(+2.81%) |
Mar 03, 2021 | 22.94 | 23.31 | 22.37 | 22.42 | 13,946,283 | -0.53(-2.31%) |
Mar 02, 2021 | 23.38 | 23.39 | 22.92 | 22.95 | 5,358,388 | -0.20(-0.86%) |
Mar 01, 2021 | 22.85 | 23.53 | 22.85 | 23.15 | 7,610,327 | +0.60(+2.68%) |
Feb 26, 2021 | 22.55 | 23.07 | 22.35 | 22.55 | 9,350,300 | -0.09(-0.42%) |
Feb 25, 2021 | 22.71 | 23.11 | 22.34 | 22.64 | 9,230,332 | -0.28(-1.22%) |
Feb 24, 2021 | 22.62 | 23.04 | 22.52 | 22.92 | 25,889,972 | -0.26(-1.12%) |
Feb 23, 2021 | 21.90 | 23.24 | 21.63 | 23.18 | 12,171,980 | +0.68(+3.02%) |
Feb 22, 2021 | 23.20 | 23.32 | 22.35 | 22.50 | 14,686,750 | -0.95(-4.07%) |
Feb 19, 2021 | 23.55 | 24.15 | 22.89 | 23.45 | 17,762,700 | -0.92(-3.75%) |
Feb 18, 2021 | 23.91 | 24.60 | 23.72 | 24.37 | 9,385,736 | +0.27(+1.12%) |
Feb 17, 2021 | 24.17 | 24.34 | 23.59 | 24.10 | 5,381,287 | -0.39(-1.59%) |
Feb 16, 2021 | 24.76 | 24.84 | 23.96 | 24.49 | 4,433,891 | -0.02(-0.08%) |
Feb 12, 2021 | 23.72 | 24.54 | 23.50 | 24.51 | 4,121,400 | +0.81(+3.42%) |
Feb 11, 2021 | 23.98 | 24.37 | 23.67 | 23.70 | 5,021,452 | -0.21(-0.88%) |
Feb 10, 2021 | 24.78 | 24.78 | 23.73 | 23.91 | 4,514,205 | -0.24(-0.99%) |
Feb 09, 2021 | 24.94 | 25.19 | 24.13 | 24.15 | 6,250,939 | -0.67(-2.70%) |
Feb 08, 2021 | 25.09 | 25.70 | 24.67 | 24.82 | 8,008,764 | -0.02(-0.08%) |
Feb 05, 2021 | 23.75 | 25.01 | 23.60 | 24.84 | 11,863,800 | +1.15(+4.85%) |
Feb 04, 2021 | 23.97 | 24.23 | 23.55 | 23.69 | 3,473,557 | -0.23(-0.96%) |
Feb 03, 2021 | 23.28 | 23.98 | 23.13 | 23.92 | 5,206,598 | +0.81(+3.50%) |
Feb 02, 2021 | 22.97 | 23.17 | 22.53 | 23.11 | 4,209,317 | +0.22(+0.96%) |
Feb 01, 2021 | 22.64 | 23.04 | 22.31 | 22.89 | 3,472,561 | +0.26(+1.15%) |
Jan 29, 2021 | 23.26 | 23.44 | 22.34 | 22.63 | 5,710,800 | -0.46(-1.97%) |
Jan 28, 2021 | 23.82 | 23.87 | 22.58 | 23.09 | 8,304,561 | -1.18(-4.84%) |
Jan 27, 2021 | 22.08 | 24.53 | 21.86 | 24.26 | 16,068,961 | +2.06(+9.28%) |
Jan 26, 2021 | 22.04 | 22.41 | 21.81 | 22.20 | 5,433,132 | +0.18(+0.82%) |
Jan 25, 2021 | 22.30 | 22.47 | 21.57 | 22.02 | 6,575,081 | -0.14(-0.63%) |
Jan 22, 2021 | 21.79 | 22.37 | 21.78 | 22.16 | 4,212,600 | +0.22(+1.00%) |
Jan 21, 2021 | 22.18 | 22.28 | 21.77 | 21.94 | 4,795,986 | -0.23(-1.04%) |
Jan 20, 2021 | 22.36 | 22.50 | 22.05 | 22.17 | 5,845,009 | +0.40(+1.84%) |
Jan 19, 2021 | 22.25 | 22.34 | 21.68 | 21.77 | 6,961,881 | -0.31(-1.40%) |
Jan 15, 2021 | 22.72 | 22.93 | 22.03 | 22.08 | 5,880,600 | -0.61(-2.69%) |
Jan 14, 2021 | 22.47 | 23.16 | 22.47 | 22.69 | 6,969,713 | +0.57(+2.58%) |
Jan 13, 2021 | 22.11 | 23.00 | 22.05 | 22.12 | 14,500,819 | -1.49(-6.31%) |
Jan 12, 2021 | 23.41 | 23.70 | 23.14 | 23.61 | 5,722,920 | +0.26(+1.11%) |
Jan 11, 2021 | 22.28 | 23.81 | 22.11 | 23.35 | 8,836,015 | +0.85(+3.78%) |
Jan 08, 2021 | 22.62 | 22.73 | 22.23 | 22.50 | 5,240,000 | -0.06(-0.27%) |
Jan 07, 2021 | 21.78 | 22.70 | 21.76 | 22.56 | 5,622,894 | +0.71(+3.25%) |
Jan 06, 2021 | 22.00 | 22.10 | 21.66 | 21.85 | 6,253,389 | -0.38(-1.71%) |
Jan 05, 2021 | 22.05 | 22.50 | 22.05 | 22.23 | 4,113,229 | +0.18(+0.82%) |
Jan 04, 2021 | 22.38 | 22.45 | 21.75 | 22.05 | 4,855,949 | -0.14(-0.63%) |
Dec 31, 2020 | 22.19 | 22.19 | 22.19 | 5,000,196 | -0.41(-1.81%) | |
Dec 30, 2020 | 23.10 | 23.13 | 22.53 | 22.60 | 5,000,196 | -0.33(-1.44%) |
Dec 29, 2020 | 23.50 | 23.71 | 22.83 | 22.93 | 5,616,162 | -0.67(-2.84%) |
Dec 28, 2020 | 24.94 | 25.05 | 23.53 | 23.60 | 6,223,512 | -1.05(-4.26%) |
Dec 24, 2020 | 24.89 | 24.89 | 24.40 | 24.65 | 2,652,800 | +0.04(+0.16%) |
Dec 23, 2020 | 24.88 | 25.16 | 24.42 | 24.61 | 5,991,760 | -0.26(-1.05%) |
Dec 22, 2020 | 23.80 | 25.07 | 23.78 | 24.87 | 13,860,082 | +1.32(+5.61%) |
Dec 21, 2020 | 23.16 | 23.67 | 23.06 | 23.55 | 5,522,513 | -0.13(-0.55%) |
Dec 18, 2020 | 23.95 | 24.08 | 23.54 | 23.68 | 7,270,200 | -0.21(-0.88%) |
Dec 17, 2020 | 23.76 | 24.17 | 23.71 | 23.89 | 6,001,536 | +0.37(+1.57%) |
Dec 16, 2020 | 23.16 | 24.06 | 23.15 | 23.52 | 8,081,669 | +0.40(+1.73%) |
Dec 15, 2020 | 23.46 | 23.94 | 22.61 | 23.12 | 11,118,777 | -0.20(-0.86%) |
Dec 14, 2020 | 24.03 | 24.14 | 23.18 | 23.32 | 18,905,858 | +0.83(+3.69%) |
Dec 11, 2020 | 21.16 | 22.50 | 21.06 | 22.49 | 15,773,400 | +1.25(+5.89%) |
Dec 10, 2020 | 20.81 | 21.33 | 20.79 | 21.24 | 8,193,694 | -0.02(-0.09%) |
Dec 09, 2020 | 21.51 | 21.53 | 20.82 | 21.26 | 8,466,388 | -0.33(-1.53%) |
Dec 08, 2020 | 20.42 | 21.60 | 20.42 | 21.59 | 10,416,111 | +1.09(+5.32%) |
Dec 07, 2020 | 20.48 | 20.74 | 20.41 | 20.50 | 6,182,439 | +0.15(+0.74%) |
Dec 04, 2020 | 20.45 | 20.46 | 20.18 | 20.35 | 7,450,200 | +0.12(+0.59%) |
Dec 03, 2020 | 20.27 | 20.58 | 20.17 | 20.23 | 9,263,489 | +0.12(+0.60%) |
Dec 02, 2020 | 20.00 | 20.22 | 19.79 | 20.11 | 5,995,787 | -0.06(-0.30%) |
Dec 01, 2020 | 20.18 | 20.22 | 19.84 | 20.17 | 6,785,979 | +0.20(+1.00%) |
Nov 30, 2020 | 19.94 | 19.99 | 19.61 | 19.97 | 10,415,484 | +0.43(+2.20%) |
Nov 27, 2020 | 19.63 | 19.94 | 19.19 | 19.54 | 5,179,500 | +0.43(+2.25%) |
Nov 25, 2020 | 18.61 | 19.15 | 18.38 | 19.11 | 6,544,700 | +0.66(+3.58%) |
Nov 24, 2020 | 19.09 | 19.15 | 18.41 | 18.45 | 8,051,757 | -0.67(-3.50%) |
Nov 23, 2020 | 19.10 | 19.21 | 18.75 | 19.12 | 4,784,402 | +0.09(+0.47%) |
Nov 20, 2020 | 18.84 | 19.23 | 18.75 | 19.03 | 5,299,900 | +0.11(+0.58%) |
Nov 19, 2020 | 18.41 | 18.96 | 18.34 | 18.92 | 7,755,321 | +0.49(+2.66%) |
Nov 18, 2020 | 18.63 | 18.76 | 18.42 | 18.43 | 4,704,205 | -0.12(-0.65%) |
Nov 17, 2020 | 18.60 | 18.70 | 18.34 | 18.55 | 8,298,727 | -0.14(-0.75%) |
Nov 16, 2020 | 19.10 | 19.16 | 18.58 | 18.69 | 7,811,467 | -0.37(-1.94%) |
Nov 13, 2020 | 18.87 | 19.20 | 18.75 | 19.06 | 5,596,600 | +0.29(+1.55%) |
Nov 12, 2020 | 18.63 | 18.98 | 18.62 | 18.77 | 6,102,411 | -0.05(-0.27%) |
Nov 11, 2020 | 18.67 | 18.94 | 18.63 | 18.82 | 5,118,195 | +0.35(+1.89%) |
Nov 10, 2020 | 18.67 | 18.67 | 18.01 | 18.47 | 8,119,634 | -0.28(-1.49%) |
Nov 09, 2020 | 19.37 | 20.08 | 18.75 | 18.75 | 9,302,921 | -0.39(-2.06%) |
Nov 06, 2020 | 19.44 | 19.80 | 18.97 | 19.14 | 8,683,300 | -0.98(-4.85%) |
Nov 05, 2020 | 19.00 | 20.18 | 18.94 | 20.12 | 12,203,970 | +1.57(+8.46%) |
Nov 04, 2020 | 18.60 | 18.99 | 18.45 | 18.55 | 8,439,603 | +0.35(+1.92%) |
Nov 03, 2020 | 18.08 | 18.38 | 18.03 | 18.20 | 5,375,261 | +0.23(+1.28%) |
Nov 02, 2020 | 18.33 | 18.33 | 17.66 | 17.97 | 7,161,798 | -0.29(-1.59%) |
Oct 30, 2020 | 18.50 | 18.55 | 17.71 | 18.26 | 7,511,100 | -0.49(-2.61%) |
Oct 29, 2020 | 18.73 | 18.98 | 18.58 | 18.75 | 3,123,713 | +0.14(+0.75%) |
Oct 28, 2020 | 18.86 | 18.86 | 18.36 | 18.61 | 3,635,651 | -0.42(-2.21%) |
Oct 27, 2020 | 19.28 | 19.42 | 19.01 | 19.03 | 3,286,952 | -0.10(-0.52%) |
Oct 26, 2020 | 19.60 | 19.85 | 19.00 | 19.13 | 3,485,989 | -0.59(-2.99%) |
Oct 23, 2020 | 20.19 | 20.19 | 19.55 | 19.72 | 3,109,200 | -0.48(-2.38%) |
Oct 22, 2020 | 19.94 | 20.23 | 19.75 | 20.20 | 3,587,308 | +0.22(+1.10%) |
Oct 21, 2020 | 19.97 | 20.17 | 19.78 | 19.98 | 3,303,366 | +0.20(+1.01%) |
Oct 20, 2020 | 20.00 | 20.13 | 19.65 | 19.78 | 3,037,401 | -0.11(-0.55%) |
Oct 19, 2020 | 20.55 | 20.70 | 19.85 | 19.89 | 3,648,733 | -0.43(-2.12%) |
Oct 16, 2020 | 20.18 | 20.59 | 20.06 | 20.32 | 3,824,000 | +0.18(+0.89%) |
Oct 15, 2020 | 19.68 | 20.18 | 19.55 | 20.14 | 4,279,897 | +0.30(+1.51%) |
Oct 14, 2020 | 20.38 | 20.40 | 19.70 | 19.84 | 3,609,443 | -0.50(-2.46%) |
Oct 13, 2020 | 20.10 | 20.45 | 20.10 | 20.34 | 2,885,729 | +0.31(+1.55%) |
Oct 12, 2020 | 20.72 | 20.72 | 20.01 | 20.03 | 4,330,532 | -0.36(-1.77%) |
Oct 09, 2020 | 19.93 | 20.48 | 19.85 | 20.39 | 5,279,200 | +0.72(+3.66%) |
Oct 08, 2020 | 19.79 | 19.84 | 19.35 | 19.67 | 6,575,264 | +0.01(+0.05%) |
Oct 07, 2020 | 19.49 | 19.77 | 19.11 | 19.66 | 4,734,343 | +0.38(+1.97%) |
Oct 06, 2020 | 19.50 | 19.90 | 19.17 | 19.28 | 6,540,966 | -0.23(-1.18%) |
Oct 05, 2020 | 19.35 | 19.60 | 19.23 | 19.51 | 3,936,407 | +0.33(+1.72%) |
Oct 02, 2020 | 19.17 | 19.48 | 18.98 | 19.18 | 3,323,400 | -0.30(-1.54%) |
Oct 01, 2020 | 19.39 | 19.76 | 19.39 | 19.48 | 3,309,101 | +0.22(+1.14%) |
Sep 30, 2020 | 19.06 | 19.53 | 19.01 | 19.26 | 3,730,462 | +0.13(+0.68%) |
Sep 29, 2020 | 19.32 | 19.42 | 19.08 | 19.13 | 3,881,981 | -0.15(-0.78%) |
Sep 28, 2020 | 19.46 | 19.49 | 19.09 | 19.28 | 3,519,754 | +0.13(+0.68%) |
Sep 25, 2020 | 19.11 | 19.30 | 18.87 | 19.15 | 4,098,500 | +0.37(+1.97%) |
Sep 24, 2020 | 19.05 | 19.13 | 18.60 | 18.78 | 4,594,776 | -0.40(-2.09%) |
Sep 23, 2020 | 19.59 | 19.70 | 19.15 | 19.18 | 3,983,132 | -0.35(-1.79%) |
Sep 22, 2020 | 19.38 | 19.57 | 18.99 | 19.53 | 4,409,654 | +0.30(+1.56%) |
Sep 21, 2020 | 19.00 | 19.24 | 18.73 | 19.23 | 4,573,685 | -0.05(-0.26%) |
Sep 18, 2020 | 19.58 | 19.64 | 18.84 | 19.28 | 10,694,900 | -0.22(-1.13%) |
Sep 17, 2020 | 19.68 | 19.96 | 19.42 | 19.50 | 6,783,485 | -0.72(-3.56%) |
Sep 16, 2020 | 20.43 | 20.86 | 20.15 | 20.22 | 4,678,884 | -0.13(-0.64%) |
Sep 15, 2020 | 20.28 | 20.54 | 20.18 | 20.35 | 4,178,647 | +0.17(+0.84%) |
Sep 14, 2020 | 20.00 | 20.31 | 19.92 | 20.18 | 3,668,014 | +0.33(+1.66%) |
Sep 11, 2020 | 19.89 | 20.21 | 19.45 | 19.85 | 4,039,700 | +0.09(+0.46%) |
Sep 10, 2020 | 20.40 | 20.72 | 19.75 | 19.76 | 4,152,962 | -0.59(-2.90%) |
Sep 09, 2020 | 20.31 | 20.54 | 20.05 | 20.35 | 4,320,666 | +0.47(+2.36%) |
Sep 08, 2020 | 19.22 | 20.20 | 19.15 | 19.88 | 5,725,977 | +0.13(+0.66%) |
Sep 04, 2020 | 20.24 | 20.52 | 19.11 | 19.75 | 6,896,300 | -0.82(-3.99%) |
Sep 03, 2020 | 21.34 | 21.58 | 20.28 | 20.57 | 8,288,028 | -1.18(-5.43%) |
Sep 02, 2020 | 21.38 | 21.78 | 21.07 | 21.75 | 6,918,721 | +0.43(+2.02%) |
Sep 01, 2020 | 21.37 | 21.41 | 21.03 | 21.32 | 4,774,601 | +0.15(+0.71%) |
Aug 31, 2020 | 20.90 | 21.36 | 20.76 | 21.17 | 6,462,721 | +0.45(+2.17%) |
Aug 28, 2020 | 20.50 | 21.06 | 20.50 | 20.72 | 4,381,300 | +0.41(+2.02%) |
Aug 27, 2020 | 20.63 | 20.66 | 20.13 | 20.31 | 4,046,509 | -0.26(-1.26%) |
Aug 26, 2020 | 20.20 | 20.75 | 20.20 | 20.57 | 4,514,083 | +0.43(+2.14%) |
Aug 25, 2020 | 20.04 | 20.30 | 19.95 | 20.14 | 3,934,328 | -0.07(-0.35%) |
Aug 24, 2020 | 20.20 | 20.36 | 19.85 | 20.21 | 4,534,088 | +0.09(+0.45%) |
Aug 21, 2020 | 20.10 | 20.20 | 19.78 | 20.12 | 4,560,000 | -0.04(-0.20%) |
Aug 20, 2020 | 20.00 | 20.22 | 19.82 | 20.16 | 4,331,522 | +0.02(+0.10%) |
Aug 19, 2020 | 20.42 | 20.54 | 20.06 | 20.14 | 6,030,264 | -0.34(-1.66%) |
Aug 18, 2020 | 21.04 | 21.10 | 20.12 | 20.48 | 9,689,235 | +0.56(+2.81%) |
Aug 17, 2020 | 19.70 | 20.19 | 19.62 | 19.92 | 6,796,001 | +0.42(+2.15%) |
Aug 14, 2020 | 19.63 | 19.80 | 19.32 | 19.50 | 5,130,400 | -0.13(-0.66%) |
Aug 13, 2020 | 19.75 | 19.88 | 19.56 | 19.63 | 4,165,964 | +0.04(+0.20%) |
Aug 12, 2020 | 19.94 | 20.19 | 19.56 | 19.59 | 7,897,739 | -0.07(-0.36%) |
Aug 11, 2020 | 19.85 | 20.25 | 19.60 | 19.66 | 11,492,134 | -0.26(-1.31%) |
Aug 10, 2020 | 20.97 | 20.99 | 19.43 | 19.92 | 11,798,404 | -0.77(-3.72%) |
Aug 07, 2020 | 22.01 | 22.20 | 20.52 | 20.69 | 22,826,300 | -2.58(-11.09%) |
Aug 06, 2020 | 23.40 | 23.50 | 22.80 | 23.27 | 12,893,395 | +0.05(+0.22%) |
Aug 05, 2020 | 23.41 | 23.64 | 22.83 | 23.22 | 6,626,565 | -0.01(-0.04%) |
Aug 04, 2020 | 23.28 | 23.35 | 22.74 | 23.23 | 7,191,501 | +0.07(+0.30%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.76 | 23.16 | 4,404,884 | +0.41(+1.80%) |
Jul 31, 2020 | 22.08 | 22.78 | 21.81 | 22.75 | 5,524,000 | +0.36(+1.61%) |
Jul 30, 2020 | 22.28 | 22.49 | 21.82 | 22.39 | 2,209,666 | -0.17(-0.75%) |
Jul 29, 2020 | 22.46 | 22.69 | 22.21 | 22.56 | 2,697,226 | +0.29(+1.30%) |
Jul 28, 2020 | 21.67 | 22.77 | 21.63 | 22.27 | 5,869,089 | +0.72(+3.34%) |
Jul 27, 2020 | 21.33 | 21.65 | 21.06 | 21.55 | 3,792,068 | +0.20(+0.94%) |
Jul 24, 2020 | 21.65 | 21.72 | 21.16 | 21.35 | 3,985,600 | -0.49(-2.24%) |
Jul 23, 2020 | 22.14 | 22.45 | 21.75 | 21.84 | 3,179,375 | -0.31(-1.40%) |
Jul 22, 2020 | 22.41 | 22.64 | 21.91 | 22.15 | 5,982,577 | -0.27(-1.20%) |
Jul 21, 2020 | 23.15 | 23.15 | 22.33 | 22.42 | 5,529,076 | -0.47(-2.05%) |
Jul 20, 2020 | 21.70 | 22.94 | 21.61 | 22.89 | 10,952,213 | +2.06(+9.89%) |
Jul 17, 2020 | 20.90 | 20.92 | 20.34 | 20.83 | 2,941,000 | +0.17(+0.82%) |
Jul 16, 2020 | 20.63 | 20.67 | 20.21 | 20.66 | 3,900,570 | -0.19(-0.91%) |
Jul 15, 2020 | 20.48 | 20.88 | 20.13 | 20.85 | 6,444,994 | +0.56(+2.76%) |
Jul 14, 2020 | 20.34 | 20.34 | 19.62 | 20.29 | 7,594,938 | +0.03(+0.15%) |
Jul 13, 2020 | 22.14 | 22.17 | 20.22 | 20.26 | 10,284,098 | -1.85(-8.37%) |
Jul 10, 2020 | 22.42 | 22.44 | 22.09 | 22.11 | 4,059,000 | -0.29(-1.29%) |
Jul 09, 2020 | 22.84 | 22.90 | 22.24 | 22.40 | 4,193,586 | -0.34(-1.50%) |
Jul 08, 2020 | 22.74 | 22.75 | 22.31 | 22.74 | 4,568,175 | +0.30(+1.34%) |
Jul 07, 2020 | 22.35 | 22.84 | 22.15 | 22.44 | 6,590,495 | +0.02(+0.09%) |
Jul 06, 2020 | 22.00 | 22.47 | 21.76 | 22.42 | 7,832,566 | +0.77(+3.56%) |
Jul 02, 2020 | 22.12 | 22.19 | 21.55 | 21.65 | 7,624,400 | -0.13(-0.60%) |
Jul 01, 2020 | 21.76 | 21.85 | 21.41 | 21.78 | 9,791,264 | +0.01(+0.05%) |
Jun 30, 2020 | 21.39 | 21.82 | 21.27 | 21.77 | 5,695,661 | +0.48(+2.25%) |
Jun 29, 2020 | 21.46 | 21.48 | 20.58 | 21.29 | 6,968,268 | -0.18(-0.84%) |
Jun 26, 2020 | 22.20 | 22.21 | 21.34 | 21.47 | 8,855,800 | -0.69(-3.11%) |
Jun 25, 2020 | 22.65 | 22.70 | 21.87 | 22.16 | 9,028,969 | -0.48(-2.12%) |
Jun 24, 2020 | 23.61 | 23.82 | 22.36 | 22.64 | 8,908,247 | -1.01(-4.27%) |
Jun 23, 2020 | 23.75 | 24.14 | 23.46 | 23.65 | 12,340,934 | +0.14(+0.60%) |
Jun 22, 2020 | 23.46 | 23.64 | 23.31 | 23.51 | 8,027,301 | +0.21(+0.90%) |
Jun 19, 2020 | 23.15 | 23.40 | 22.94 | 23.30 | 9,171,200 | +0.30(+1.30%) |
Jun 18, 2020 | 22.31 | 23.15 | 22.31 | 23.00 | 5,721,541 | +0.29(+1.28%) |
Jun 17, 2020 | 22.70 | 22.79 | 22.27 | 22.71 | 5,640,247 | +0.16(+0.71%) |
Jun 16, 2020 | 22.00 | 22.67 | 21.72 | 22.55 | 8,442,421 | +1.03(+4.79%) |
Jun 15, 2020 | 20.84 | 21.59 | 20.71 | 21.52 | 4,151,075 | +0.49(+2.33%) |
Jun 12, 2020 | 21.04 | 21.28 | 20.55 | 21.03 | 5,346,200 | +0.61(+2.99%) |
Jun 11, 2020 | 21.37 | 21.58 | 20.35 | 20.42 | 6,850,742 | -1.56(-7.10%) |
Jun 10, 2020 | 22.04 | 22.41 | 21.88 | 21.98 | 6,161,586 | +0.05(+0.23%) |
Jun 09, 2020 | 22.16 | 22.30 | 21.77 | 21.93 | 5,544,341 | -0.61(-2.71%) |
Jun 08, 2020 | 22.00 | 22.68 | 21.91 | 22.54 | 5,777,491 | +0.56(+2.55%) |
Jun 05, 2020 | 23.10 | 23.44 | 21.68 | 21.98 | 9,469,600 | -1.30(-5.58%) |
Jun 04, 2020 | 23.54 | 23.82 | 22.86 | 23.28 | 6,101,539 | -0.27(-1.15%) |
Jun 03, 2020 | 23.27 | 23.60 | 22.80 | 23.55 | 7,266,509 | +0.28(+1.20%) |
Jun 02, 2020 | 23.55 | 23.64 | 22.61 | 23.27 | 6,434,834 | -0.27(-1.15%) |
Jun 01, 2020 | 22.69 | 23.62 | 22.32 | 23.54 | 8,167,608 | +0.97(+4.30%) |
May 29, 2020 | 22.61 | 22.75 | 21.95 | 22.57 | 8,407,800 | -0.02(-0.09%) |
May 28, 2020 | 22.75 | 23.22 | 22.50 | 22.59 | 9,174,133 | -0.22(-0.96%) |
May 27, 2020 | 22.90 | 22.91 | 21.71 | 22.81 | 7,770,160 | -0.09(-0.39%) |
May 26, 2020 | 22.50 | 22.95 | 22.25 | 22.90 | 10,811,410 | +1.23(+5.70%) |
May 22, 2020 | 22.35 | 22.35 | 21.61 | 21.66 | 11,759,301 | -0.46(-2.10%) |
May 21, 2020 | 22.25 | 22.41 | 21.88 | 22.13 | 6,140,191 | -0.10(-0.45%) |
May 20, 2020 | 21.87 | 22.35 | 21.85 | 22.23 | 7,976,902 | +0.48(+2.21%) |
May 19, 2020 | 21.64 | 22.08 | 21.43 | 21.75 | 3,652,355 | +0.16(+0.74%) |
May 18, 2020 | 22.44 | 22.45 | 21.55 | 21.59 | 7,247,591 | -0.78(-3.49%) |
May 15, 2020 | 21.63 | 22.40 | 21.47 | 22.37 | 10,768,700 | +0.87(+4.05%) |
May 14, 2020 | 21.15 | 21.50 | 20.81 | 21.50 | 4,941,531 | -0.02(-0.09%) |
May 13, 2020 | 22.08 | 22.26 | 21.17 | 21.52 | 5,318,252 | -0.61(-2.76%) |
May 12, 2020 | 22.87 | 23.00 | 22.09 | 22.13 | 8,018,794 | -0.81(-3.53%) |
May 11, 2020 | 21.53 | 23.03 | 21.51 | 22.94 | 12,130,979 | +1.06(+4.84%) |
May 08, 2020 | 22.45 | 23.02 | 21.26 | 21.88 | 14,588,200 | -0.01(-0.05%) |
May 07, 2020 | 21.01 | 21.94 | 20.74 | 21.89 | 15,455,505 | +1.55(+7.62%) |
May 06, 2020 | 20.21 | 20.39 | 19.89 | 20.34 | 3,544,754 | +0.31(+1.55%) |
May 05, 2020 | 20.34 | 20.44 | 19.98 | 20.03 | 2,514,782 | +0.19(+0.96%) |
May 04, 2020 | 19.55 | 19.94 | 19.31 | 19.84 | 3,045,402 | +0.24(+1.22%) |