Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 24.62 | 24.62 | 24.62 | 4,143,769 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.77 | 24.22 | 23.74 | 24.09 | 4,143,769 | +0.25(+1.06%) |
Dec 29, 2020 | 23.86 | 24.10 | 23.75 | 23.84 | 4,122,235 | +0.04(+0.18%) |
Dec 28, 2020 | 23.61 | 23.92 | 23.50 | 23.79 | 4,318,524 | +0.31(+1.34%) |
Dec 24, 2020 | 23.36 | 23.50 | 23.10 | 23.48 | 2,273,973 | +0.10(+0.41%) |
Dec 23, 2020 | 23.10 | 23.58 | 23.03 | 23.38 | 5,707,791 | +0.39(+1.71%) |
Dec 22, 2020 | 23.27 | 23.30 | 22.90 | 22.99 | 8,685,732 | -0.33(-1.42%) |
Dec 21, 2020 | 23.19 | 23.34 | 22.83 | 23.32 | 9,693,478 | -0.21(-0.89%) |
Dec 18, 2020 | 23.88 | 24.08 | 23.35 | 23.53 | 14,555,718 | -0.35(-1.46%) |
Dec 17, 2020 | 23.93 | 24.28 | 23.88 | 23.88 | 9,961,329 | +0.03(+0.11%) |
Dec 16, 2020 | 24.46 | 24.61 | 23.83 | 23.85 | 8,393,193 | -0.53(-2.18%) |
Dec 15, 2020 | 24.28 | 24.51 | 23.85 | 24.39 | 6,358,476 | +0.29(+1.20%) |
Dec 14, 2020 | 24.72 | 24.82 | 24.06 | 24.10 | 6,483,874 | -0.42(-1.71%) |
Dec 11, 2020 | 24.44 | 24.65 | 24.40 | 24.52 | 5,541,370 | -0.03(-0.14%) |
Dec 10, 2020 | 25.16 | 25.27 | 24.52 | 24.55 | 4,831,640 | -0.66(-2.63%) |
Dec 09, 2020 | 25.01 | 25.29 | 24.94 | 25.22 | 5,113,879 | +0.21(+0.86%) |
Dec 08, 2020 | 24.75 | 25.17 | 24.68 | 25.00 | 5,486,024 | +0.17(+0.69%) |
Dec 07, 2020 | 24.53 | 25.20 | 24.51 | 24.83 | 6,494,157 | +0.21(+0.84%) |
Dec 04, 2020 | 24.52 | 24.74 | 24.47 | 24.62 | 5,904,832 | +0.13(+0.53%) |
Dec 03, 2020 | 24.49 | 24.65 | 24.32 | 24.49 | 4,098,149 | -0.06(-0.25%) |
Dec 02, 2020 | 24.31 | 24.63 | 23.91 | 24.55 | 6,498,080 | +0.15(+0.60%) |
Dec 01, 2020 | 24.58 | 24.86 | 24.33 | 24.41 | 6,177,501 | -0.05(-0.21%) |
Nov 30, 2020 | 24.76 | 24.96 | 24.43 | 24.46 | 8,634,892 | -0.59(-2.37%) |
Nov 27, 2020 | 25.35 | 25.38 | 24.92 | 25.05 | 3,073,775 | -0.24(-0.95%) |
Nov 25, 2020 | 26.29 | 26.34 | 24.72 | 25.30 | 10,732,594 | -1.11(-4.20%) |
Nov 24, 2020 | 26.09 | 26.52 | 26.00 | 26.41 | 5,805,968 | +0.59(+2.30%) |
Nov 23, 2020 | 25.17 | 25.88 | 25.10 | 25.81 | 4,932,880 | +0.72(+2.88%) |
Nov 20, 2020 | 25.13 | 25.36 | 25.05 | 25.09 | 4,071,837 | -0.07(-0.27%) |
Nov 19, 2020 | 25.13 | 25.27 | 24.94 | 25.16 | 4,364,584 | -0.02(-0.07%) |
Nov 18, 2020 | 25.59 | 25.92 | 25.17 | 25.17 | 4,582,058 | -0.24(-0.95%) |
Nov 17, 2020 | 25.88 | 26.03 | 25.30 | 25.42 | 4,288,062 | -0.66(-2.54%) |
Nov 16, 2020 | 26.11 | 26.27 | 25.79 | 26.08 | 6,197,542 | +0.42(+1.64%) |
Nov 13, 2020 | 24.96 | 25.84 | 24.96 | 25.66 | 4,950,573 | +0.79(+3.18%) |
Nov 12, 2020 | 25.03 | 25.32 | 24.72 | 24.86 | 6,628,462 | -0.45(-1.77%) |
Nov 11, 2020 | 25.69 | 25.79 | 25.19 | 25.31 | 4,598,513 | -0.28(-1.11%) |
Nov 10, 2020 | 24.74 | 25.66 | 24.73 | 25.60 | 7,291,833 | +0.85(+3.44%) |
Nov 09, 2020 | 24.58 | 25.46 | 24.43 | 24.74 | 7,621,904 | +0.98(+4.13%) |
Nov 06, 2020 | 24.15 | 24.48 | 23.63 | 23.76 | 3,917,074 | -0.39(-1.60%) |
Nov 05, 2020 | 24.28 | 24.62 | 23.94 | 24.15 | 3,262,096 | +0.12(+0.50%) |
Nov 04, 2020 | 24.59 | 24.85 | 24.03 | 24.03 | 4,723,196 | -0.79(-3.19%) |
Nov 03, 2020 | 24.50 | 24.93 | 24.45 | 24.82 | 6,470,687 | +0.63(+2.60%) |
Nov 02, 2020 | 23.89 | 24.28 | 23.68 | 24.19 | 4,677,652 | +0.53(+2.22%) |
Oct 30, 2020 | 23.52 | 23.85 | 23.43 | 23.67 | 4,618,970 | -0.08(-0.33%) |
Oct 29, 2020 | 23.36 | 24.06 | 23.01 | 23.75 | 4,504,077 | +0.25(+1.06%) |
Oct 28, 2020 | 24.06 | 24.39 | 23.45 | 23.50 | 6,251,092 | -1.07(-4.35%) |
Oct 27, 2020 | 24.88 | 24.94 | 24.55 | 24.56 | 4,355,743 | -0.33(-1.31%) |
Oct 26, 2020 | 24.40 | 24.90 | 24.34 | 24.89 | 5,426,912 | +0.22(+0.87%) |
Oct 23, 2020 | 24.68 | 24.75 | 24.34 | 24.68 | 3,904,641 | +0.21(+0.84%) |
Oct 22, 2020 | 23.95 | 24.49 | 23.67 | 24.47 | 4,545,583 | +0.46(+1.90%) |
Oct 21, 2020 | 24.09 | 24.26 | 23.88 | 24.01 | 4,661,342 | -0.15(-0.61%) |
Oct 20, 2020 | 24.06 | 24.27 | 23.93 | 24.16 | 4,352,222 | +0.26(+1.08%) |
Oct 19, 2020 | 24.64 | 24.70 | 23.86 | 23.90 | 4,835,266 | -0.71(-2.87%) |
Oct 16, 2020 | 24.62 | 24.71 | 24.40 | 24.61 | 3,740,234 | +0.03(+0.14%) |
Oct 15, 2020 | 24.31 | 24.68 | 24.31 | 24.57 | 3,569,785 | +0.06(+0.25%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.30 | 24.51 | 2,782,899 | +0.01(+0.04%) |
Oct 13, 2020 | 24.87 | 24.87 | 24.25 | 24.50 | 3,358,993 | -0.45(-1.79%) |
Oct 12, 2020 | 24.90 | 25.10 | 24.87 | 24.95 | 3,025,982 | +0.04(+0.17%) |
Oct 09, 2020 | 25.17 | 25.25 | 24.74 | 24.91 | 4,223,464 | -0.15(-0.58%) |
Oct 08, 2020 | 24.85 | 25.11 | 24.75 | 25.05 | 3,691,808 | +0.30(+1.22%) |
Oct 07, 2020 | 24.87 | 24.97 | 24.61 | 24.75 | 3,327,076 | +0.05(+0.21%) |
Oct 06, 2020 | 24.56 | 25.08 | 24.38 | 24.70 | 4,671,951 | +0.22(+0.91%) |
Oct 05, 2020 | 24.42 | 24.61 | 24.25 | 24.48 | 3,905,462 | +0.20(+0.82%) |
Oct 02, 2020 | 23.41 | 24.46 | 23.34 | 24.28 | 6,154,871 | +0.57(+2.40%) |
Oct 01, 2020 | 23.61 | 23.81 | 23.44 | 23.71 | 4,536,727 | +0.29(+1.25%) |
Sep 30, 2020 | 23.32 | 23.63 | 23.25 | 23.42 | 7,669,968 | +0.28(+1.23%) |
Sep 29, 2020 | 23.11 | 23.57 | 23.01 | 23.13 | 6,386,122 | +0.17(+0.75%) |
Sep 28, 2020 | 22.99 | 23.21 | 22.87 | 22.96 | 4,136,229 | +0.18(+0.79%) |
Sep 25, 2020 | 22.28 | 22.89 | 22.25 | 22.78 | 4,973,579 | +0.34(+1.53%) |
Sep 24, 2020 | 22.27 | 22.54 | 21.92 | 22.44 | 4,363,632 | +0.14(+0.62%) |
Sep 23, 2020 | 22.57 | 22.74 | 22.29 | 22.30 | 4,213,454 | -0.30(-1.33%) |
Sep 22, 2020 | 22.52 | 22.76 | 22.43 | 22.60 | 7,793,497 | +0.03(+0.11%) |
Sep 21, 2020 | 22.77 | 22.90 | 22.35 | 22.58 | 8,397,358 | -0.49(-2.13%) |
Sep 18, 2020 | 23.50 | 23.63 | 22.93 | 23.07 | 12,208,076 | -0.60(-2.55%) |
Sep 17, 2020 | 23.92 | 24.10 | 23.55 | 23.67 | 7,895,368 | -0.44(-1.82%) |
Sep 16, 2020 | 23.84 | 24.32 | 23.79 | 24.11 | 7,374,655 | +0.25(+1.05%) |
Sep 15, 2020 | 24.17 | 24.36 | 23.74 | 23.86 | 4,336,680 | -0.17(-0.72%) |
Sep 14, 2020 | 23.83 | 24.19 | 23.81 | 24.03 | 4,521,661 | +0.34(+1.42%) |
Sep 11, 2020 | 23.64 | 23.84 | 23.49 | 23.69 | 4,462,580 | +0.22(+0.92%) |
Sep 10, 2020 | 23.76 | 23.83 | 23.38 | 23.48 | 5,291,582 | -0.40(-1.69%) |
Sep 09, 2020 | 24.10 | 24.66 | 23.81 | 23.88 | 8,484,448 | -0.06(-0.23%) |
Sep 08, 2020 | 24.02 | 24.26 | 23.62 | 23.94 | 6,967,958 | -0.05(-0.21%) |
Sep 04, 2020 | 23.96 | 24.17 | 23.43 | 23.99 | 5,696,947 | +0.01(+0.04%) |
Sep 03, 2020 | 24.24 | 24.43 | 23.70 | 23.98 | 7,339,359 | -0.17(-0.70%) |
Sep 02, 2020 | 23.28 | 24.27 | 23.15 | 24.15 | 6,081,621 | +0.89(+3.83%) |
Sep 01, 2020 | 23.36 | 23.39 | 23.08 | 23.26 | 3,908,652 | -0.17(-0.72%) |
Aug 31, 2020 | 23.52 | 23.63 | 23.30 | 23.43 | 5,718,866 | -0.08(-0.32%) |
Aug 28, 2020 | 23.47 | 23.52 | 23.13 | 23.51 | 5,034,223 | +0.06(+0.25%) |
Aug 27, 2020 | 23.57 | 23.76 | 23.35 | 23.45 | 5,184,107 | -0.03(-0.11%) |
Aug 26, 2020 | 23.52 | 23.64 | 23.21 | 23.47 | 3,864,160 | -0.20(-0.86%) |
Aug 25, 2020 | 24.09 | 24.11 | 23.60 | 23.68 | 5,430,807 | -0.38(-1.59%) |
Aug 24, 2020 | 23.83 | 24.08 | 23.57 | 24.06 | 3,754,816 | +0.28(+1.18%) |
Aug 21, 2020 | 23.80 | 24.01 | 23.65 | 23.78 | 4,562,770 | +0.02(+0.07%) |
Aug 20, 2020 | 23.91 | 24.10 | 23.75 | 23.76 | 4,284,673 | -0.27(-1.13%) |
Aug 19, 2020 | 23.83 | 24.18 | 23.67 | 24.03 | 5,016,029 | +0.00(+0.00%) |
Aug 18, 2020 | 24.36 | 24.41 | 23.91 | 24.03 | 5,352,285 | -0.39(-1.60%) |
Aug 17, 2020 | 24.62 | 24.91 | 24.34 | 24.42 | 9,348,103 | -0.21(-0.86%) |
Aug 14, 2020 | 24.59 | 24.78 | 24.50 | 24.63 | 4,772,318 | -0.06(-0.24%) |
Aug 13, 2020 | 24.27 | 24.76 | 24.19 | 24.69 | 8,432,949 | +0.23(+0.94%) |
Aug 12, 2020 | 24.25 | 24.65 | 23.96 | 24.47 | 6,022,571 | +0.36(+1.48%) |
Aug 11, 2020 | 24.59 | 24.81 | 23.94 | 24.11 | 9,414,994 | -0.19(-0.77%) |
Aug 10, 2020 | 23.41 | 24.62 | 23.32 | 24.30 | 10,573,980 | +1.28(+5.56%) |
Aug 07, 2020 | 22.40 | 23.16 | 22.40 | 23.02 | 5,826,072 | +0.54(+2.41%) |
Aug 06, 2020 | 22.40 | 22.52 | 22.28 | 22.47 | 7,749,937 | -0.09(-0.41%) |
Aug 05, 2020 | 22.91 | 22.95 | 22.46 | 22.57 | 3,778,707 | -0.20(-0.89%) |
Aug 04, 2020 | 22.41 | 22.94 | 22.39 | 22.77 | 4,354,484 | +0.28(+1.24%) |
Aug 03, 2020 | 22.62 | 22.69 | 22.34 | 22.49 | 3,878,971 | -0.08(-0.38%) |
Jul 31, 2020 | 22.26 | 22.60 | 22.09 | 22.57 | 6,900,109 | +0.10(+0.45%) |
Jul 30, 2020 | 21.90 | 22.51 | 21.77 | 22.47 | 6,123,005 | +0.25(+1.11%) |
Jul 29, 2020 | 22.10 | 22.23 | 21.69 | 22.23 | 5,898,135 | +0.25(+1.12%) |
Jul 28, 2020 | 21.29 | 22.11 | 21.29 | 21.98 | 5,541,167 | +0.57(+2.65%) |
Jul 27, 2020 | 21.74 | 21.79 | 21.29 | 21.41 | 4,884,166 | -0.39(-1.79%) |
Jul 24, 2020 | 22.08 | 22.29 | 21.62 | 21.80 | 3,950,634 | -0.17(-0.77%) |
Jul 23, 2020 | 22.05 | 22.29 | 21.83 | 21.97 | 4,538,199 | -0.21(-0.96%) |
Jul 22, 2020 | 21.37 | 22.22 | 21.16 | 22.18 | 6,025,837 | +0.68(+3.15%) |
Jul 21, 2020 | 21.57 | 21.84 | 21.40 | 21.51 | 5,149,197 | +0.00(+0.00%) |
Jul 20, 2020 | 21.90 | 21.95 | 21.41 | 21.51 | 4,576,487 | -0.54(-2.46%) |
Jul 17, 2020 | 22.10 | 22.25 | 21.93 | 22.05 | 4,447,441 | +0.13(+0.58%) |
Jul 16, 2020 | 21.84 | 22.12 | 21.73 | 21.92 | 6,109,811 | +0.14(+0.62%) |
Jul 15, 2020 | 21.98 | 22.17 | 21.76 | 21.79 | 4,501,152 | +0.13(+0.59%) |
Jul 14, 2020 | 21.47 | 21.92 | 21.43 | 21.66 | 5,661,430 | +0.25(+1.15%) |
Jul 13, 2020 | 21.44 | 21.60 | 21.25 | 21.41 | 4,502,528 | +0.00(+0.00%) |
Jul 10, 2020 | 20.76 | 21.49 | 20.76 | 21.41 | 4,920,900 | +0.72(+3.48%) |
Jul 09, 2020 | 21.44 | 21.51 | 20.52 | 20.69 | 9,463,832 | -1.12(-5.13%) |
Jul 08, 2020 | 21.56 | 21.91 | 21.46 | 21.81 | 4,220,888 | +0.25(+1.14%) |
Jul 07, 2020 | 21.69 | 21.76 | 21.42 | 21.57 | 5,342,232 | -0.38(-1.74%) |
Jul 06, 2020 | 22.45 | 22.60 | 21.83 | 21.95 | 4,865,659 | -0.25(-1.15%) |
Jul 02, 2020 | 22.50 | 22.67 | 22.11 | 22.20 | 4,170,678 | -0.02(-0.08%) |
Jul 01, 2020 | 21.92 | 22.38 | 21.79 | 22.22 | 4,757,780 | +0.31(+1.39%) |
Jun 30, 2020 | 21.88 | 22.04 | 21.52 | 21.91 | 8,610,814 | +0.07(+0.31%) |
Jun 29, 2020 | 21.53 | 21.90 | 21.49 | 21.84 | 6,311,937 | +0.59(+2.75%) |
Jun 26, 2020 | 21.62 | 21.93 | 21.12 | 21.26 | 11,773,368 | -0.44(-2.03%) |
Jun 25, 2020 | 21.53 | 21.88 | 21.42 | 21.70 | 8,821,512 | +0.06(+0.27%) |
Jun 24, 2020 | 21.67 | 21.77 | 21.29 | 21.64 | 6,718,446 | -0.20(-0.93%) |
Jun 23, 2020 | 22.57 | 22.64 | 21.76 | 21.84 | 9,891,906 | -0.50(-2.24%) |
Jun 22, 2020 | 22.13 | 22.63 | 22.01 | 22.35 | 8,881,985 | +0.30(+1.35%) |
Jun 19, 2020 | 23.24 | 23.24 | 22.05 | 22.05 | 15,211,042 | -0.75(-3.27%) |
Jun 18, 2020 | 22.58 | 22.90 | 22.48 | 22.79 | 4,330,565 | +0.03(+0.15%) |
Jun 17, 2020 | 23.19 | 23.20 | 22.58 | 22.76 | 4,870,675 | -0.29(-1.25%) |
Jun 16, 2020 | 23.46 | 23.82 | 22.90 | 23.05 | 7,512,503 | +0.33(+1.46%) |
Jun 15, 2020 | 22.05 | 22.87 | 21.87 | 22.72 | 5,979,313 | +0.20(+0.90%) |
Jun 12, 2020 | 22.90 | 23.05 | 22.07 | 22.51 | 7,814,243 | +0.16(+0.72%) |
Jun 11, 2020 | 22.85 | 22.90 | 21.95 | 22.35 | 10,148,274 | -1.27(-5.38%) |
Jun 10, 2020 | 24.06 | 24.10 | 23.35 | 23.63 | 9,507,950 | -0.43(-1.80%) |
Jun 09, 2020 | 25.13 | 25.21 | 23.96 | 24.06 | 9,845,556 | -1.58(-6.17%) |
Jun 08, 2020 | 25.13 | 25.71 | 24.90 | 25.64 | 11,337,151 | +0.51(+2.03%) |
Jun 05, 2020 | 25.55 | 25.88 | 25.05 | 25.13 | 8,122,807 | +0.03(+0.10%) |
Jun 04, 2020 | 24.89 | 25.25 | 24.69 | 25.10 | 6,575,028 | +0.08(+0.30%) |
Jun 03, 2020 | 24.61 | 25.21 | 24.54 | 25.03 | 6,268,863 | +0.66(+2.71%) |
Jun 02, 2020 | 24.03 | 24.42 | 23.73 | 24.37 | 6,453,812 | +0.52(+2.17%) |
Jun 01, 2020 | 23.33 | 23.99 | 23.26 | 23.85 | 6,933,331 | +0.48(+2.04%) |
May 29, 2020 | 23.03 | 23.58 | 22.78 | 23.37 | 10,385,000 | +0.42(+1.82%) |
May 28, 2020 | 22.70 | 23.25 | 22.54 | 22.95 | 7,425,616 | +0.59(+2.62%) |
May 27, 2020 | 22.48 | 22.67 | 22.02 | 22.37 | 6,557,371 | +0.38(+1.75%) |
May 26, 2020 | 22.14 | 22.38 | 21.92 | 21.98 | 5,171,921 | +0.53(+2.46%) |
May 22, 2020 | 21.48 | 21.52 | 21.26 | 21.46 | 4,208,917 | -0.04(-0.19%) |
May 21, 2020 | 21.32 | 21.77 | 21.31 | 21.50 | 5,929,249 | +0.09(+0.43%) |
May 20, 2020 | 21.43 | 21.68 | 21.32 | 21.41 | 3,988,026 | +0.20(+0.95%) |
May 19, 2020 | 21.73 | 21.81 | 21.20 | 21.21 | 5,102,768 | -0.65(-2.99%) |
May 18, 2020 | 21.26 | 22.15 | 21.16 | 21.86 | 6,401,067 | +1.36(+6.61%) |
May 15, 2020 | 20.86 | 20.90 | 20.17 | 20.50 | 11,938,316 | -0.61(-2.89%) |
May 14, 2020 | 20.24 | 21.14 | 19.83 | 21.11 | 7,683,567 | +0.58(+2.81%) |
May 13, 2020 | 20.69 | 20.72 | 20.09 | 20.54 | 9,070,780 | -0.25(-1.21%) |
May 12, 2020 | 21.19 | 21.48 | 20.76 | 20.79 | 6,356,316 | -0.33(-1.58%) |
May 11, 2020 | 21.28 | 21.47 | 20.69 | 21.12 | 5,674,919 | -0.72(-3.29%) |
May 08, 2020 | 20.83 | 21.97 | 20.73 | 21.84 | 7,432,339 | +1.52(+7.49%) |
May 07, 2020 | 20.51 | 20.75 | 20.27 | 20.32 | 6,912,247 | +0.01(+0.04%) |
May 06, 2020 | 21.26 | 21.31 | 20.28 | 20.31 | 5,883,332 | -0.89(-4.18%) |
May 05, 2020 | 21.04 | 21.49 | 21.04 | 21.20 | 5,213,850 | +0.32(+1.52%) |
May 04, 2020 | 20.72 | 20.98 | 20.50 | 20.88 | 5,441,695 | +0.08(+0.36%) |
May 01, 2020 | 20.97 | 21.00 | 20.50 | 20.80 | 5,170,504 | -0.46(-2.16%) |
Apr 30, 2020 | 21.71 | 21.75 | 20.98 | 21.26 | 6,945,678 | -0.66(-3.01%) |
Apr 29, 2020 | 22.12 | 22.24 | 21.52 | 21.93 | 5,141,727 | +0.23(+1.08%) |
Apr 28, 2020 | 21.88 | 22.28 | 21.58 | 21.69 | 5,183,012 | +0.32(+1.49%) |
Apr 27, 2020 | 21.42 | 21.63 | 21.33 | 21.37 | 5,374,894 | +0.05(+0.24%) |
Apr 24, 2020 | 21.19 | 21.44 | 20.82 | 21.32 | 4,063,675 | +0.25(+1.19%) |
Apr 23, 2020 | 21.22 | 21.57 | 20.92 | 21.07 | 4,077,048 | -0.10(-0.47%) |
Apr 22, 2020 | 20.95 | 21.37 | 20.62 | 21.17 | 4,890,881 | +0.62(+3.01%) |
Apr 21, 2020 | 20.50 | 20.98 | 20.34 | 20.55 | 5,984,966 | -0.57(-2.69%) |
Apr 20, 2020 | 21.74 | 21.77 | 21.05 | 21.12 | 5,574,217 | -0.95(-4.32%) |
Apr 17, 2020 | 21.72 | 22.18 | 21.54 | 22.08 | 4,670,704 | +0.92(+4.35%) |
Apr 16, 2020 | 21.16 | 21.38 | 20.74 | 21.16 | 6,287,150 | +0.03(+0.12%) |
Apr 15, 2020 | 21.38 | 21.55 | 20.84 | 21.13 | 5,766,923 | -1.05(-4.75%) |
Apr 14, 2020 | 21.98 | 22.34 | 21.63 | 22.18 | 7,719,314 | +0.52(+2.39%) |
Apr 13, 2020 | 22.17 | 22.25 | 21.34 | 21.67 | 4,577,861 | -0.67(-3.00%) |
Apr 09, 2020 | 21.97 | 23.22 | 21.83 | 22.34 | 8,956,247 | +0.74(+3.45%) |
Apr 08, 2020 | 20.58 | 21.78 | 20.58 | 21.59 | 8,108,968 | +1.02(+4.96%) |
Apr 07, 2020 | 21.57 | 21.75 | 20.54 | 20.57 | 10,428,819 | +0.56(+2.80%) |
Apr 06, 2020 | 19.11 | 20.19 | 19.04 | 20.01 | 7,314,691 | +1.80(+9.88%) |
Apr 03, 2020 | 19.01 | 19.22 | 17.90 | 18.21 | 9,072,441 | -1.00(-5.22%) |
Apr 02, 2020 | 18.74 | 19.70 | 18.70 | 19.22 | 7,253,976 | +0.06(+0.31%) |
Apr 01, 2020 | 19.85 | 20.03 | 18.72 | 19.16 | 7,487,091 | -1.49(-7.21%) |
Mar 31, 2020 | 21.42 | 21.62 | 20.55 | 20.65 | 6,792,944 | -0.96(-4.45%) |
Mar 30, 2020 | 21.46 | 21.72 | 20.72 | 21.61 | 7,709,653 | +0.34(+1.61%) |
Mar 27, 2020 | 19.93 | 21.75 | 19.91 | 21.26 | 8,341,448 | +0.63(+3.04%) |
Mar 26, 2020 | 18.96 | 20.91 | 18.70 | 20.64 | 10,127,091 | +2.04(+10.98%) |
Mar 25, 2020 | 17.82 | 19.58 | 17.73 | 18.60 | 10,158,189 | +0.83(+4.66%) |
Mar 24, 2020 | 16.51 | 17.85 | 16.27 | 17.77 | 11,762,850 | +2.22(+14.25%) |
Mar 23, 2020 | 16.34 | 16.65 | 15.16 | 15.55 | 15,320,819 | -0.90(-5.49%) |
Mar 20, 2020 | 18.51 | 19.22 | 16.36 | 16.45 | 18,071,842 | -1.61(-8.89%) |
Mar 19, 2020 | 18.85 | 19.22 | 17.19 | 18.06 | 8,386,749 | -1.02(-5.35%) |
Mar 18, 2020 | 20.13 | 20.31 | 17.67 | 19.08 | 11,213,211 | -2.29(-10.72%) |
Mar 17, 2020 | 20.29 | 21.55 | 19.24 | 21.37 | 12,011,231 | +1.58(+7.99%) |
Mar 16, 2020 | 20.91 | 21.49 | 19.63 | 19.79 | 12,164,972 | -3.15(-13.71%) |
Mar 13, 2020 | 23.26 | 23.52 | 21.06 | 22.94 | 12,683,414 | +0.66(+2.97%) |
Mar 12, 2020 | 23.12 | 23.92 | 22.00 | 22.28 | 10,630,804 | -2.19(-8.96%) |
Mar 11, 2020 | 24.74 | 24.74 | 24.09 | 24.47 | 10,514,512 | -0.49(-1.94%) |
Mar 10, 2020 | 24.84 | 25.24 | 23.85 | 24.95 | 10,705,092 | +0.60(+2.47%) |
Mar 09, 2020 | 24.84 | 25.41 | 23.94 | 24.35 | 10,267,911 | -1.66(-6.38%) |
Mar 06, 2020 | 25.45 | 26.18 | 25.10 | 26.01 | 9,838,697 | -0.14(-0.54%) |
Mar 05, 2020 | 26.38 | 26.38 | 25.82 | 26.15 | 7,594,203 | -0.41(-1.55%) |
Mar 04, 2020 | 25.87 | 26.58 | 25.86 | 26.57 | 6,949,737 | +0.94(+3.67%) |
Mar 03, 2020 | 26.32 | 26.90 | 25.52 | 25.62 | 10,014,346 | -0.64(-2.42%) |
Mar 02, 2020 | 25.02 | 26.28 | 24.95 | 26.26 | 11,579,468 | +1.49(+6.00%) |
Feb 28, 2020 | 25.12 | 25.39 | 24.42 | 24.77 | 26,087,448 | -0.81(-3.16%) |
Feb 27, 2020 | 27.26 | 27.37 | 25.58 | 25.58 | 12,985,853 | -1.86(-6.77%) |
Feb 26, 2020 | 28.52 | 28.55 | 27.42 | 27.44 | 9,631,456 | -1.10(-3.85%) |
Feb 25, 2020 | 29.03 | 29.12 | 28.52 | 28.54 | 5,964,329 | -0.45(-1.57%) |
Feb 24, 2020 | 29.26 | 29.40 | 28.97 | 28.99 | 6,622,319 | -0.41(-1.40%) |
Feb 21, 2020 | 29.26 | 29.59 | 29.08 | 29.40 | 5,936,894 | +0.17(+0.59%) |
Feb 20, 2020 | 28.98 | 29.30 | 28.87 | 29.23 | 5,565,743 | +0.26(+0.88%) |
Feb 19, 2020 | 29.64 | 29.64 | 28.98 | 28.98 | 5,318,654 | -0.67(-2.26%) |
Feb 18, 2020 | 29.24 | 29.64 | 29.07 | 29.64 | 9,653,275 | +0.45(+1.53%) |
Feb 14, 2020 | 30.02 | 30.06 | 28.87 | 29.20 | 9,837,365 | -0.75(-2.51%) |
Feb 13, 2020 | 29.91 | 30.07 | 29.80 | 29.95 | 3,937,102 | +0.00(+0.00%) |
Feb 12, 2020 | 29.86 | 30.08 | 29.82 | 29.95 | 3,202,711 | +0.09(+0.30%) |
Feb 11, 2020 | 29.91 | 30.06 | 29.79 | 29.86 | 4,657,732 | +0.04(+0.14%) |
Feb 10, 2020 | 29.78 | 29.85 | 29.68 | 29.82 | 3,421,892 | +0.08(+0.28%) |
Feb 07, 2020 | 29.77 | 29.86 | 29.58 | 29.74 | 3,926,272 | -0.05(-0.17%) |
Feb 06, 2020 | 30.10 | 30.21 | 29.78 | 29.78 | 3,229,055 | -0.28(-0.93%) |
Feb 05, 2020 | 29.78 | 30.11 | 29.77 | 30.07 | 4,487,600 | +0.30(+1.00%) |
Feb 04, 2020 | 29.97 | 30.23 | 29.75 | 29.77 | 4,844,568 | -0.16(-0.52%) |
Feb 03, 2020 | 29.93 | 30.06 | 29.71 | 29.92 | 6,539,154 | +0.05(+0.17%) |
Jan 31, 2020 | 30.05 | 30.17 | 29.74 | 29.88 | 7,289,866 | -0.23(-0.77%) |
Jan 30, 2020 | 30.28 | 30.30 | 29.81 | 30.11 | 6,917,407 | -0.22(-0.73%) |
Jan 29, 2020 | 30.31 | 30.40 | 30.10 | 30.33 | 4,838,348 | +0.08(+0.27%) |
Jan 28, 2020 | 29.99 | 30.38 | 29.99 | 30.25 | 5,168,036 | +0.37(+1.24%) |
Jan 27, 2020 | 30.07 | 30.21 | 29.75 | 29.88 | 5,000,680 | -0.28(-0.93%) |
Jan 24, 2020 | 30.30 | 30.40 | 29.94 | 30.16 | 3,824,396 | -0.15(-0.49%) |
Jan 23, 2020 | 29.86 | 30.35 | 29.77 | 30.30 | 5,471,281 | +0.45(+1.49%) |
Jan 22, 2020 | 29.73 | 29.90 | 29.61 | 29.86 | 4,649,647 | +0.12(+0.39%) |
Jan 21, 2020 | 29.74 | 29.78 | 29.40 | 29.74 | 7,629,851 | -0.05(-0.17%) |
Jan 17, 2020 | 29.69 | 29.80 | 29.49 | 29.79 | 4,708,692 | +0.11(+0.36%) |
Jan 16, 2020 | 29.64 | 29.75 | 29.49 | 29.69 | 4,935,636 | +0.09(+0.31%) |
Jan 15, 2020 | 29.45 | 29.73 | 29.38 | 29.59 | 4,899,671 | +0.22(+0.76%) |
Jan 14, 2020 | 29.08 | 29.38 | 29.00 | 29.37 | 4,717,981 | +0.12(+0.42%) |
Jan 13, 2020 | 29.26 | 29.46 | 29.17 | 29.25 | 4,814,586 | -0.01(-0.03%) |
Jan 10, 2020 | 29.30 | 29.59 | 29.24 | 29.26 | 4,145,771 | -0.06(-0.20%) |
Jan 09, 2020 | 29.17 | 29.40 | 29.17 | 29.31 | 3,957,307 | +0.11(+0.37%) |
Jan 08, 2020 | 29.24 | 29.39 | 29.13 | 29.21 | 6,356,208 | +0.17(+0.57%) |
Jan 07, 2020 | 29.27 | 29.34 | 28.98 | 29.04 | 5,194,654 | -0.20(-0.68%) |
Jan 06, 2020 | 29.14 | 29.34 | 29.08 | 29.24 | 7,512,802 | +0.03(+0.11%) |
Jan 03, 2020 | 29.03 | 29.30 | 28.98 | 29.21 | 4,972,648 | -0.03(-0.11%) |