Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 17.40 | 17.59 | 17.29 | 17.37 | 16,713,847 | -0.08(-0.47%) |
Apr 29, 2021 | 17.74 | 17.78 | 17.26 | 17.45 | 25,559,400 | -0.34(-1.88%) |
Apr 28, 2021 | 17.58 | 17.91 | 17.43 | 17.79 | 20,915,834 | +0.10(+0.55%) |
Apr 27, 2021 | 18.11 | 18.11 | 17.65 | 17.69 | 19,250,108 | -0.43(-2.35%) |
Apr 26, 2021 | 18.17 | 18.23 | 17.99 | 18.12 | 10,936,381 | -0.04(-0.22%) |
Apr 23, 2021 | 18.44 | 18.50 | 18.11 | 18.16 | 14,184,263 | -0.16(-0.89%) |
Apr 22, 2021 | 18.43 | 18.44 | 18.17 | 18.32 | 17,741,006 | -0.27(-1.45%) |
Apr 21, 2021 | 18.38 | 18.69 | 18.34 | 18.59 | 16,471,144 | +0.28(+1.52%) |
Apr 20, 2021 | 18.02 | 18.35 | 17.97 | 18.31 | 19,025,968 | +0.24(+1.31%) |
Apr 19, 2021 | 18.21 | 18.31 | 18.00 | 18.08 | 16,873,956 | -0.10(-0.54%) |
Apr 16, 2021 | 18.30 | 18.34 | 18.00 | 18.17 | 27,400,850 | +0.20(+1.14%) |
Apr 15, 2021 | 17.49 | 18.15 | 17.45 | 17.97 | 28,066,666 | +0.71(+4.12%) |
Apr 14, 2021 | 17.27 | 17.37 | 17.18 | 17.26 | 17,083,154 | +0.01(+0.05%) |
Apr 13, 2021 | 17.29 | 17.55 | 17.14 | 17.25 | 25,761,052 | +0.09(+0.52%) |
Apr 12, 2021 | 17.28 | 17.30 | 17.05 | 17.16 | 19,380,960 | -0.18(-1.04%) |
Apr 09, 2021 | 17.17 | 17.39 | 17.07 | 17.34 | 17,191,018 | +0.04(+0.24%) |
Apr 08, 2021 | 17.14 | 17.30 | 17.08 | 17.30 | 23,473,780 | +0.40(+2.37%) |
Apr 07, 2021 | 17.09 | 17.13 | 16.83 | 16.90 | 15,896,203 | -0.17(-1.01%) |
Apr 06, 2021 | 17.07 | 17.29 | 16.91 | 17.07 | 22,539,902 | +0.20(+1.21%) |
Apr 05, 2021 | 17.03 | 17.08 | 16.64 | 16.87 | 23,692,186 | +0.21(+1.28%) |
Apr 01, 2021 | 16.43 | 16.69 | 16.30 | 16.65 | 15,951,302 | +0.47(+2.88%) |
Mar 31, 2021 | 16.06 | 16.42 | 15.93 | 16.19 | 17,319,880 | +0.24(+1.49%) |
Mar 30, 2021 | 16.10 | 16.15 | 15.89 | 15.95 | 18,214,168 | -0.53(-3.22%) |
Mar 29, 2021 | 16.29 | 16.51 | 15.99 | 16.48 | 21,396,836 | +0.13(+0.80%) |
Mar 26, 2021 | 16.03 | 16.35 | 16.03 | 16.35 | 25,634,178 | +0.22(+1.37%) |
Mar 25, 2021 | 16.38 | 16.42 | 15.95 | 16.13 | 28,237,104 | -0.35(-2.13%) |
Mar 24, 2021 | 16.55 | 16.58 | 16.32 | 16.48 | 20,582,814 | -0.07(-0.40%) |
Mar 23, 2021 | 16.81 | 16.81 | 16.37 | 16.55 | 21,527,028 | -0.31(-1.84%) |
Mar 22, 2021 | 16.96 | 17.07 | 16.83 | 16.86 | 15,108,577 | -0.28(-1.62%) |
Mar 19, 2021 | 17.13 | 17.16 | 16.91 | 17.14 | 29,873,188 | +0.08(+0.48%) |
Mar 18, 2021 | 17.02 | 17.27 | 16.93 | 17.05 | 16,066,411 | -0.22(-1.28%) |
Mar 17, 2021 | 16.83 | 17.45 | 16.67 | 17.27 | 24,657,136 | +0.34(+2.03%) |
Mar 16, 2021 | 17.04 | 17.05 | 16.77 | 16.93 | 14,818,936 | -0.05(-0.29%) |
Mar 15, 2021 | 16.73 | 17.05 | 16.61 | 16.98 | 19,772,020 | +0.37(+2.21%) |
Mar 12, 2021 | 16.34 | 16.69 | 16.20 | 16.61 | 15,585,809 | +0.01(+0.05%) |
Mar 11, 2021 | 16.57 | 16.71 | 16.36 | 16.60 | 17,666,368 | +0.16(+0.94%) |
Mar 10, 2021 | 16.42 | 16.62 | 16.19 | 16.45 | 20,319,084 | +0.11(+0.65%) |
Mar 09, 2021 | 16.42 | 16.69 | 16.23 | 16.34 | 23,691,846 | +0.40(+2.51%) |
Mar 08, 2021 | 16.21 | 16.24 | 15.79 | 15.94 | 17,562,964 | -0.28(-1.71%) |
Mar 05, 2021 | 16.03 | 16.24 | 15.70 | 16.22 | 25,519,808 | +0.25(+1.53%) |
Mar 04, 2021 | 15.94 | 16.35 | 15.76 | 15.97 | 34,723,656 | +0.03(+0.21%) |
Mar 03, 2021 | 15.87 | 16.00 | 15.54 | 15.94 | 26,096,338 | -0.29(-1.81%) |
Mar 02, 2021 | 15.69 | 16.33 | 15.66 | 16.24 | 31,428,750 | +0.73(+4.69%) |
Mar 01, 2021 | 15.53 | 15.74 | 15.37 | 15.51 | 29,445,296 | +0.25(+1.61%) |
Feb 26, 2021 | 15.72 | 15.77 | 15.24 | 15.26 | 40,177,204 | -0.47(-2.99%) |
Feb 25, 2021 | 16.06 | 16.34 | 15.66 | 15.73 | 31,869,030 | -0.53(-3.23%) |
Feb 24, 2021 | 16.15 | 16.36 | 15.96 | 16.26 | 21,987,282 | -0.05(-0.30%) |
Feb 23, 2021 | 16.60 | 16.64 | 16.01 | 16.31 | 28,261,276 | -0.30(-1.80%) |
Feb 22, 2021 | 16.11 | 16.66 | 16.07 | 16.61 | 35,632,616 | +0.61(+3.79%) |
Feb 19, 2021 | 16.47 | 16.53 | 15.93 | 16.00 | 47,051,296 | -0.44(-2.66%) |
Feb 18, 2021 | 16.88 | 16.98 | 16.36 | 16.44 | 36,292,588 | -0.41(-2.45%) |
Feb 17, 2021 | 17.24 | 17.24 | 16.66 | 16.85 | 45,326,220 | -0.70(-4.01%) |
Feb 16, 2021 | 17.79 | 17.89 | 17.51 | 17.55 | 23,063,482 | -0.36(-2.03%) |
Feb 12, 2021 | 17.85 | 18.03 | 17.56 | 17.92 | 18,014,514 | -0.03(-0.18%) |
Feb 11, 2021 | 18.24 | 18.26 | 17.89 | 17.95 | 15,668,096 | -0.26(-1.42%) |
Feb 10, 2021 | 18.27 | 18.36 | 18.06 | 18.21 | 13,291,044 | +0.06(+0.36%) |
Feb 09, 2021 | 18.22 | 18.23 | 18.01 | 18.14 | 15,902,016 | -0.02(-0.13%) |
Feb 08, 2021 | 18.31 | 18.35 | 18.11 | 18.17 | 14,363,530 | +0.11(+0.58%) |
Feb 05, 2021 | 17.88 | 18.10 | 17.68 | 18.06 | 21,504,084 | +0.27(+1.55%) |
Feb 04, 2021 | 17.72 | 17.84 | 17.38 | 17.79 | 21,824,056 | -0.28(-1.57%) |
Feb 03, 2021 | 18.06 | 18.19 | 17.94 | 18.07 | 13,622,941 | +0.00(+0.00%) |
Feb 02, 2021 | 17.91 | 18.22 | 17.75 | 18.07 | 18,975,824 | -0.16(-0.89%) |
Feb 01, 2021 | 18.55 | 18.58 | 17.91 | 18.23 | 30,985,566 | +0.14(+0.76%) |
Jan 29, 2021 | 18.52 | 18.67 | 18.00 | 18.10 | 31,415,782 | +0.01(+0.04%) |
Jan 28, 2021 | 18.15 | 18.24 | 17.87 | 18.09 | 28,634,134 | +0.30(+1.68%) |
Jan 27, 2021 | 18.68 | 18.69 | 17.70 | 17.79 | 40,250,596 | -1.04(-5.54%) |
Jan 26, 2021 | 18.96 | 19.06 | 18.80 | 18.83 | 14,376,624 | -0.13(-0.68%) |
Jan 25, 2021 | 19.09 | 19.22 | 18.77 | 18.96 | 19,086,570 | -0.02(-0.13%) |
Jan 22, 2021 | 18.75 | 19.17 | 18.54 | 18.99 | 16,220,220 | -0.17(-0.89%) |
Jan 21, 2021 | 19.29 | 19.31 | 18.94 | 19.16 | 17,398,036 | -0.12(-0.63%) |
Jan 20, 2021 | 19.20 | 19.38 | 19.08 | 19.28 | 21,144,030 | +0.36(+1.88%) |
Jan 19, 2021 | 18.87 | 18.99 | 18.69 | 18.92 | 20,461,696 | +0.20(+1.08%) |
Jan 15, 2021 | 19.08 | 19.19 | 18.69 | 18.72 | 20,161,732 | -0.44(-2.28%) |
Jan 14, 2021 | 19.07 | 19.34 | 19.04 | 19.16 | 18,667,504 | +0.06(+0.34%) |
Jan 13, 2021 | 19.09 | 19.33 | 19.00 | 19.09 | 21,324,724 | +0.05(+0.25%) |
Jan 12, 2021 | 19.08 | 19.15 | 18.77 | 19.04 | 27,852,106 | +0.02(+0.09%) |
Jan 11, 2021 | 19.03 | 19.24 | 18.96 | 19.03 | 26,656,368 | -0.36(-1.88%) |
Jan 08, 2021 | 19.59 | 19.71 | 19.08 | 19.39 | 31,923,598 | -0.65(-3.23%) |
Jan 07, 2021 | 19.85 | 20.11 | 19.62 | 20.04 | 23,468,204 | +0.22(+1.10%) |
Jan 06, 2021 | 19.47 | 19.88 | 19.33 | 19.82 | 37,501,356 | +0.18(+0.91%) |
Jan 05, 2021 | 20.17 | 20.18 | 19.49 | 19.64 | 38,137,964 | -0.27(-1.38%) |
Jan 04, 2021 | 19.29 | 20.06 | 19.11 | 19.92 | 50,688,140 | +1.49(+8.08%) |
Dec 31, 2020 | 18.43 | 18.43 | 18.43 | 19,814,940 | -0.37(-1.98%) | |
Dec 30, 2020 | 18.58 | 18.83 | 18.48 | 18.80 | 19,814,940 | +0.27(+1.44%) |
Dec 29, 2020 | 18.57 | 18.83 | 18.40 | 18.53 | 18,106,906 | +0.06(+0.31%) |
Dec 28, 2020 | 19.03 | 19.04 | 18.44 | 18.48 | 19,660,884 | -0.05(-0.26%) |
Dec 24, 2020 | 18.44 | 18.64 | 18.38 | 18.52 | 6,081,933 | +0.06(+0.31%) |
Dec 23, 2020 | 18.30 | 18.63 | 18.25 | 18.47 | 14,495,226 | +0.25(+1.38%) |
Dec 22, 2020 | 18.61 | 18.65 | 18.01 | 18.22 | 24,501,526 | -0.40(-2.17%) |
Dec 21, 2020 | 18.81 | 18.94 | 18.57 | 18.62 | 25,557,068 | -0.20(-1.07%) |
Dec 18, 2020 | 19.16 | 19.16 | 18.82 | 18.82 | 18,298,956 | -0.26(-1.36%) |
Dec 17, 2020 | 19.12 | 19.45 | 18.94 | 19.08 | 25,026,834 | +0.42(+2.25%) |
Dec 16, 2020 | 18.61 | 18.72 | 18.33 | 18.66 | 21,266,518 | +0.16(+0.87%) |
Dec 15, 2020 | 18.48 | 18.74 | 18.37 | 18.50 | 19,823,454 | +0.35(+1.92%) |
Dec 14, 2020 | 18.52 | 18.66 | 18.12 | 18.15 | 18,186,726 | -0.37(-2.01%) |
Dec 11, 2020 | 18.67 | 18.86 | 18.48 | 18.52 | 17,262,308 | -0.15(-0.82%) |
Dec 10, 2020 | 19.01 | 19.07 | 18.59 | 18.68 | 22,232,552 | -0.22(-1.16%) |
Dec 09, 2020 | 19.21 | 19.26 | 18.75 | 18.90 | 25,380,120 | -0.44(-2.26%) |
Dec 08, 2020 | 19.50 | 19.50 | 19.21 | 19.33 | 16,927,966 | -0.04(-0.21%) |
Dec 07, 2020 | 19.01 | 19.58 | 18.98 | 19.37 | 23,192,896 | +0.36(+1.91%) |
Dec 04, 2020 | 19.21 | 19.25 | 18.80 | 19.01 | 21,125,818 | -0.09(-0.47%) |
Dec 03, 2020 | 19.56 | 19.58 | 18.95 | 19.10 | 22,631,700 | -0.28(-1.46%) |
Dec 02, 2020 | 19.39 | 19.50 | 19.10 | 19.38 | 21,825,384 | +0.11(+0.55%) |
Dec 01, 2020 | 19.30 | 19.41 | 18.97 | 19.28 | 32,752,520 | +0.56(+2.98%) |
Nov 30, 2020 | 18.19 | 18.78 | 18.09 | 18.72 | 30,135,140 | +0.36(+1.98%) |
Nov 27, 2020 | 18.21 | 18.38 | 17.97 | 18.36 | 20,829,386 | +0.05(+0.30%) |
Nov 25, 2020 | 18.54 | 18.61 | 18.16 | 18.30 | 46,102,336 | +0.03(+0.18%) |
Nov 24, 2020 | 18.11 | 18.64 | 18.06 | 18.27 | 54,400,708 | -0.36(-1.94%) |
Nov 23, 2020 | 19.37 | 19.37 | 18.55 | 18.63 | 45,584,376 | -0.83(-4.28%) |
Nov 20, 2020 | 19.50 | 19.75 | 19.38 | 19.46 | 20,839,424 | +0.08(+0.41%) |
Nov 19, 2020 | 19.38 | 19.59 | 19.25 | 19.38 | 22,714,174 | -0.22(-1.14%) |
Nov 18, 2020 | 20.23 | 20.27 | 19.58 | 19.61 | 35,756,196 | -0.73(-3.59%) |
Nov 17, 2020 | 20.68 | 20.76 | 20.31 | 20.34 | 23,368,238 | -0.39(-1.89%) |
Nov 16, 2020 | 20.68 | 20.86 | 20.42 | 20.73 | 21,655,074 | -0.02(-0.12%) |
Nov 13, 2020 | 21.08 | 21.11 | 20.74 | 20.75 | 14,687,954 | -0.02(-0.08%) |
Nov 12, 2020 | 20.86 | 21.03 | 20.71 | 20.77 | 16,021,434 | +0.10(+0.47%) |
Nov 11, 2020 | 20.70 | 20.71 | 20.31 | 20.67 | 26,536,356 | -0.12(-0.58%) |
Nov 10, 2020 | 21.56 | 21.64 | 20.76 | 20.79 | 28,893,072 | -0.77(-3.57%) |
Nov 09, 2020 | 21.82 | 22.00 | 20.91 | 21.56 | 59,292,992 | -1.58(-6.82%) |
Nov 06, 2020 | 23.70 | 23.73 | 23.05 | 23.14 | 16,887,474 | -0.36(-1.54%) |
Nov 05, 2020 | 22.77 | 23.69 | 22.75 | 23.50 | 35,560,692 | +1.40(+6.35%) |
Nov 04, 2020 | 22.24 | 22.53 | 21.92 | 22.10 | 18,432,496 | -0.17(-0.76%) |
Nov 03, 2020 | 22.04 | 22.35 | 21.84 | 22.27 | 17,443,524 | +0.50(+2.28%) |
Nov 02, 2020 | 21.64 | 21.80 | 21.26 | 21.77 | 18,794,542 | +0.34(+1.61%) |
Oct 30, 2020 | 21.17 | 21.46 | 20.64 | 21.43 | 18,532,124 | +0.45(+2.14%) |
Oct 29, 2020 | 20.56 | 21.30 | 20.49 | 20.98 | 19,204,546 | +0.20(+0.96%) |
Oct 28, 2020 | 21.20 | 21.29 | 20.61 | 20.78 | 27,659,680 | -0.94(-4.32%) |
Oct 27, 2020 | 21.37 | 21.74 | 21.26 | 21.72 | 13,332,496 | +0.37(+1.73%) |
Oct 26, 2020 | 21.32 | 21.79 | 21.31 | 21.35 | 12,799,424 | -0.14(-0.67%) |
Oct 23, 2020 | 21.47 | 21.60 | 21.33 | 21.49 | 12,020,638 | -0.06(-0.30%) |
Oct 22, 2020 | 21.69 | 21.72 | 21.28 | 21.56 | 16,953,816 | -0.38(-1.75%) |
Oct 21, 2020 | 21.87 | 22.07 | 21.72 | 21.94 | 13,850,915 | +0.24(+1.11%) |
Oct 20, 2020 | 21.74 | 21.87 | 21.52 | 21.70 | 18,049,500 | +0.04(+0.19%) |
Oct 19, 2020 | 22.30 | 22.42 | 21.64 | 21.66 | 15,987,692 | -0.44(-1.99%) |
Oct 16, 2020 | 22.33 | 22.36 | 22.04 | 22.10 | 11,216,401 | -0.14(-0.65%) |
Oct 15, 2020 | 22.42 | 22.51 | 22.09 | 22.25 | 13,428,065 | -0.45(-1.98%) |
Oct 14, 2020 | 22.61 | 22.92 | 22.41 | 22.69 | 13,214,736 | +0.28(+1.25%) |
Oct 13, 2020 | 22.29 | 22.49 | 21.79 | 22.41 | 15,566,162 | -0.06(-0.29%) |
Oct 12, 2020 | 22.41 | 22.60 | 22.29 | 22.48 | 12,286,257 | -0.01(-0.04%) |
Oct 09, 2020 | 22.26 | 22.49 | 22.06 | 22.49 | 18,082,664 | +0.63(+2.86%) |
Oct 08, 2020 | 21.74 | 22.06 | 21.56 | 21.86 | 16,716,997 | +0.26(+1.19%) |
Oct 07, 2020 | 21.96 | 22.07 | 21.55 | 21.60 | 22,878,430 | -0.09(-0.41%) |
Oct 06, 2020 | 22.77 | 22.88 | 21.68 | 21.69 | 23,067,884 | -1.05(-4.62%) |
Oct 05, 2020 | 22.45 | 23.04 | 22.42 | 22.74 | 13,314,936 | +0.38(+1.72%) |
Oct 02, 2020 | 22.60 | 22.76 | 22.30 | 22.36 | 12,320,527 | -0.30(-1.31%) |
Oct 01, 2020 | 22.76 | 22.89 | 22.50 | 22.65 | 12,914,567 | +0.12(+0.53%) |
Sep 30, 2020 | 22.54 | 22.76 | 22.29 | 22.53 | 18,573,450 | -0.14(-0.60%) |
Sep 29, 2020 | 22.42 | 22.83 | 22.34 | 22.67 | 15,538,600 | +0.42(+1.87%) |
Sep 28, 2020 | 22.45 | 22.48 | 22.00 | 22.25 | 15,616,898 | +0.05(+0.22%) |
Sep 25, 2020 | 22.08 | 22.33 | 21.85 | 22.21 | 11,757,299 | +0.04(+0.18%) |
Sep 24, 2020 | 21.54 | 22.26 | 21.51 | 22.17 | 25,429,468 | +0.41(+1.88%) |
Sep 23, 2020 | 22.52 | 22.55 | 21.63 | 21.76 | 30,080,608 | -1.03(-4.50%) |
Sep 22, 2020 | 22.68 | 22.96 | 22.54 | 22.78 | 18,234,202 | +0.18(+0.82%) |
Sep 21, 2020 | 22.77 | 23.00 | 22.29 | 22.60 | 21,738,566 | -0.56(-2.42%) |
Sep 18, 2020 | 23.49 | 23.70 | 23.14 | 23.16 | 33,634,108 | -0.20(-0.86%) |
Sep 17, 2020 | 23.67 | 23.67 | 23.09 | 23.36 | 32,840,212 | -0.68(-2.83%) |
Sep 16, 2020 | 24.25 | 24.34 | 23.72 | 24.04 | 25,997,378 | +0.00(+0.00%) |
Sep 15, 2020 | 24.26 | 24.48 | 23.94 | 24.04 | 15,647,395 | +0.05(+0.20%) |
Sep 14, 2020 | 24.07 | 24.29 | 23.58 | 23.99 | 19,478,160 | +0.14(+0.61%) |
Sep 11, 2020 | 24.29 | 24.51 | 23.74 | 23.85 | 15,685,423 | -0.29(-1.20%) |
Sep 10, 2020 | 24.67 | 24.75 | 24.02 | 24.14 | 20,167,494 | -0.28(-1.15%) |
Sep 09, 2020 | 23.66 | 24.53 | 23.61 | 24.42 | 25,550,846 | +1.01(+4.31%) |
Sep 08, 2020 | 22.87 | 23.92 | 22.65 | 23.41 | 22,122,888 | +0.12(+0.52%) |
Sep 04, 2020 | 23.23 | 23.48 | 22.51 | 23.29 | 26,753,498 | -0.17(-0.72%) |
Sep 03, 2020 | 23.51 | 23.80 | 22.92 | 23.46 | 22,123,618 | -0.28(-1.18%) |
Sep 02, 2020 | 23.38 | 23.77 | 22.93 | 23.74 | 20,989,104 | +0.22(+0.95%) |
Sep 01, 2020 | 24.27 | 24.31 | 23.23 | 23.51 | 21,297,798 | -0.26(-1.08%) |
Aug 31, 2020 | 23.63 | 24.03 | 23.47 | 23.77 | 17,759,406 | +0.36(+1.54%) |
Aug 28, 2020 | 23.42 | 23.68 | 23.29 | 23.41 | 24,367,612 | +0.64(+2.83%) |
Aug 27, 2020 | 23.78 | 23.81 | 22.55 | 22.76 | 29,107,136 | -0.63(-2.69%) |
Aug 26, 2020 | 22.65 | 23.41 | 22.61 | 23.39 | 21,643,794 | +0.49(+2.16%) |
Aug 25, 2020 | 22.97 | 23.05 | 22.40 | 22.90 | 21,893,246 | -0.18(-0.76%) |
Aug 24, 2020 | 23.72 | 23.75 | 23.04 | 23.07 | 21,081,610 | -0.27(-1.16%) |
Aug 21, 2020 | 23.66 | 23.72 | 23.05 | 23.34 | 20,531,118 | -0.51(-2.14%) |
Aug 20, 2020 | 23.15 | 23.89 | 23.03 | 23.85 | 27,776,234 | +0.77(+3.35%) |
Aug 19, 2020 | 23.93 | 24.15 | 22.94 | 23.08 | 39,780,068 | -0.84(-3.53%) |
Aug 18, 2020 | 24.85 | 24.87 | 23.69 | 23.93 | 49,298,060 | -0.07(-0.30%) |
Aug 17, 2020 | 23.59 | 24.11 | 23.34 | 24.00 | 67,680,488 | +2.50(+11.63%) |
Aug 14, 2020 | 21.61 | 21.69 | 21.15 | 21.50 | 15,864,464 | -0.12(-0.55%) |
Aug 13, 2020 | 21.19 | 21.85 | 21.11 | 21.62 | 18,959,170 | +0.76(+3.67%) |
Aug 12, 2020 | 21.48 | 21.54 | 20.76 | 20.85 | 27,478,882 | -0.20(-0.95%) |
Aug 11, 2020 | 21.58 | 21.96 | 20.60 | 21.05 | 45,540,144 | -1.82(-7.97%) |
Aug 10, 2020 | 23.36 | 23.84 | 22.80 | 22.87 | 19,938,746 | -0.12(-0.52%) |
Aug 07, 2020 | 23.10 | 23.38 | 22.65 | 22.99 | 18,432,078 | -0.50(-2.14%) |
Aug 06, 2020 | 23.93 | 23.98 | 23.16 | 23.50 | 19,274,970 | -0.27(-1.14%) |
Aug 05, 2020 | 24.29 | 24.44 | 23.50 | 23.77 | 29,724,586 | +0.07(+0.30%) |
Aug 04, 2020 | 22.91 | 23.77 | 22.58 | 23.69 | 32,194,160 | +0.82(+3.59%) |
Aug 03, 2020 | 22.94 | 22.99 | 22.44 | 22.87 | 14,462,754 | -0.15(-0.66%) |
Jul 31, 2020 | 22.87 | 23.12 | 22.51 | 23.03 | 24,881,496 | +0.53(+2.34%) |
Jul 30, 2020 | 22.22 | 22.80 | 21.92 | 22.50 | 20,167,520 | -0.42(-1.84%) |
Jul 29, 2020 | 23.70 | 23.75 | 22.61 | 22.92 | 32,854,900 | -0.65(-2.74%) |
Jul 28, 2020 | 23.50 | 23.81 | 23.26 | 23.57 | 21,204,322 | -0.25(-1.07%) |
Jul 27, 2020 | 23.50 | 24.05 | 23.42 | 23.82 | 35,454,248 | +1.17(+5.17%) |
Jul 24, 2020 | 22.40 | 22.68 | 22.32 | 22.65 | 16,769,971 | +0.36(+1.61%) |
Jul 23, 2020 | 22.71 | 22.99 | 21.96 | 22.29 | 21,961,378 | -0.42(-1.86%) |
Jul 22, 2020 | 22.82 | 22.85 | 22.38 | 22.71 | 17,014,540 | +0.23(+1.03%) |
Jul 21, 2020 | 22.91 | 22.97 | 22.42 | 22.48 | 21,840,880 | +0.09(+0.39%) |
Jul 20, 2020 | 21.99 | 22.44 | 21.99 | 22.40 | 18,903,240 | +0.62(+2.85%) |
Jul 17, 2020 | 21.54 | 21.83 | 21.31 | 21.78 | 15,459,421 | +0.52(+2.44%) |
Jul 16, 2020 | 21.36 | 21.58 | 21.02 | 21.26 | 14,698,228 | -0.32(-1.48%) |
Jul 15, 2020 | 21.42 | 21.58 | 20.97 | 21.58 | 17,587,562 | +0.03(+0.15%) |
Jul 14, 2020 | 20.75 | 21.56 | 20.67 | 21.54 | 16,010,606 | +0.73(+3.52%) |
Jul 13, 2020 | 21.89 | 22.03 | 20.74 | 20.81 | 19,487,150 | -0.78(-3.61%) |
Jul 10, 2020 | 22.01 | 22.19 | 21.48 | 21.59 | 14,496,535 | -0.38(-1.74%) |
Jul 09, 2020 | 22.30 | 22.34 | 21.50 | 21.97 | 16,322,535 | -0.10(-0.47%) |
Jul 08, 2020 | 21.94 | 22.25 | 21.74 | 22.08 | 21,879,726 | +0.56(+2.59%) |
Jul 07, 2020 | 21.15 | 21.66 | 20.99 | 21.52 | 15,315,666 | +0.33(+1.54%) |
Jul 06, 2020 | 21.29 | 21.50 | 20.99 | 21.19 | 14,171,467 | +0.27(+1.29%) |
Jul 02, 2020 | 21.19 | 21.46 | 20.92 | 20.92 | 16,101,387 | -0.43(-2.01%) |
Jul 01, 2020 | 21.49 | 21.49 | 20.61 | 21.35 | 19,626,918 | -0.10(-0.48%) |
Jun 30, 2020 | 20.76 | 21.54 | 20.59 | 21.46 | 19,294,650 | +0.65(+3.10%) |
Jun 29, 2020 | 20.71 | 20.86 | 20.52 | 20.81 | 12,924,673 | +0.21(+1.01%) |
Jun 26, 2020 | 20.42 | 20.68 | 20.05 | 20.60 | 15,212,704 | +0.11(+0.54%) |
Jun 25, 2020 | 20.49 | 20.58 | 20.17 | 20.49 | 12,631,966 | +0.02(+0.08%) |
Jun 24, 2020 | 20.45 | 20.91 | 20.19 | 20.48 | 24,795,400 | +0.02(+0.12%) |
Jun 23, 2020 | 20.67 | 20.85 | 20.31 | 20.45 | 20,345,916 | +0.18(+0.90%) |
Jun 22, 2020 | 20.00 | 20.60 | 19.92 | 20.27 | 21,858,890 | +0.76(+3.92%) |
Jun 19, 2020 | 19.31 | 19.78 | 19.19 | 19.51 | 24,105,060 | +0.44(+2.30%) |
Jun 18, 2020 | 19.27 | 19.46 | 18.99 | 19.07 | 15,771,313 | -0.25(-1.28%) |
Jun 17, 2020 | 19.50 | 19.74 | 19.19 | 19.31 | 11,589,447 | -0.10(-0.53%) |
Jun 16, 2020 | 19.45 | 19.84 | 19.21 | 19.42 | 20,458,296 | -0.29(-1.46%) |
Jun 15, 2020 | 18.72 | 19.77 | 18.38 | 19.70 | 19,893,298 | +0.53(+2.78%) |
Jun 12, 2020 | 19.63 | 19.84 | 19.04 | 19.17 | 19,266,018 | -0.19(-0.99%) |
Jun 11, 2020 | 20.24 | 20.63 | 18.83 | 19.36 | 38,881,912 | -0.61(-3.07%) |
Jun 10, 2020 | 19.73 | 20.07 | 18.84 | 19.98 | 27,491,396 | +0.60(+3.08%) |
Jun 09, 2020 | 19.19 | 19.52 | 18.95 | 19.38 | 27,002,600 | +0.61(+3.27%) |
Jun 08, 2020 | 18.51 | 18.78 | 18.23 | 18.76 | 19,510,378 | +0.22(+1.16%) |
Jun 05, 2020 | 17.92 | 18.56 | 17.63 | 18.55 | 35,367,784 | -0.11(-0.60%) |
Jun 04, 2020 | 18.97 | 19.13 | 18.46 | 18.66 | 27,561,674 | +0.23(+1.25%) |
Jun 03, 2020 | 18.59 | 18.85 | 18.10 | 18.43 | 29,424,604 | -0.65(-3.38%) |
Jun 02, 2020 | 19.77 | 19.78 | 18.84 | 19.08 | 20,159,904 | -0.66(-3.35%) |
Jun 01, 2020 | 19.19 | 19.74 | 19.19 | 19.74 | 20,574,236 | +0.62(+3.25%) |
May 29, 2020 | 19.63 | 19.68 | 19.08 | 19.11 | 25,537,024 | +0.04(+0.21%) |
May 28, 2020 | 19.55 | 19.74 | 18.96 | 19.08 | 23,987,788 | +0.16(+0.83%) |
May 27, 2020 | 18.55 | 18.98 | 18.24 | 18.92 | 46,792,676 | -0.64(-3.28%) |
May 26, 2020 | 20.48 | 20.48 | 19.44 | 19.56 | 38,215,836 | -1.26(-6.04%) |
May 22, 2020 | 21.04 | 21.32 | 20.75 | 20.82 | 14,250,708 | +0.05(+0.23%) |
May 21, 2020 | 21.32 | 21.33 | 20.26 | 20.77 | 27,828,474 | -0.78(-3.63%) |
May 20, 2020 | 22.38 | 22.43 | 21.53 | 21.55 | 20,590,826 | -0.67(-3.03%) |
May 19, 2020 | 21.77 | 22.34 | 21.68 | 22.22 | 22,515,960 | +0.71(+3.31%) |
May 18, 2020 | 22.21 | 22.33 | 21.29 | 21.51 | 21,860,498 | -0.66(-3.00%) |
May 15, 2020 | 21.88 | 22.22 | 21.55 | 22.18 | 24,326,884 | +0.71(+3.32%) |
May 14, 2020 | 20.64 | 21.63 | 20.64 | 21.47 | 21,989,006 | +0.81(+3.90%) |
May 13, 2020 | 21.02 | 21.07 | 20.22 | 20.66 | 16,326,166 | +0.06(+0.31%) |
May 12, 2020 | 20.82 | 21.11 | 20.51 | 20.60 | 16,570,768 | +0.02(+0.08%) |
May 11, 2020 | 21.53 | 21.64 | 20.49 | 20.58 | 24,186,698 | -1.08(-5.00%) |
May 08, 2020 | 21.70 | 22.06 | 21.54 | 21.66 | 16,108,936 | +0.10(+0.48%) |
May 07, 2020 | 21.35 | 21.87 | 21.07 | 21.56 | 20,615,902 | +0.55(+2.64%) |
May 06, 2020 | 22.09 | 22.22 | 20.89 | 21.01 | 21,545,008 | -1.29(-5.78%) |
May 05, 2020 | 21.58 | 22.38 | 21.29 | 22.30 | 21,275,406 | +0.64(+2.96%) |
May 04, 2020 | 21.59 | 21.90 | 21.31 | 21.66 | 20,828,244 | +0.36(+1.67%) |