Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 25.12 | 25.70 | 25.06 | 25.61 | 46,705,428 | +0.51(+2.01%) |
Mar 30, 2021 | 24.79 | 25.25 | 24.69 | 25.10 | 53,029,892 | +0.32(+1.30%) |
Mar 29, 2021 | 24.56 | 24.96 | 24.38 | 24.78 | 39,095,968 | -0.03(-0.12%) |
Mar 26, 2021 | 25.01 | 25.17 | 24.42 | 24.81 | 42,727,988 | -0.02(-0.06%) |
Mar 25, 2021 | 24.56 | 25.01 | 24.43 | 24.82 | 54,999,748 | +0.23(+0.93%) |
Mar 24, 2021 | 25.46 | 25.71 | 24.59 | 24.59 | 43,326,936 | -0.83(-3.25%) |
Mar 23, 2021 | 25.70 | 26.14 | 25.30 | 25.42 | 42,059,152 | -0.40(-1.54%) |
Mar 22, 2021 | 25.79 | 25.98 | 25.40 | 25.82 | 34,370,672 | -0.40(-1.52%) |
Mar 19, 2021 | 25.85 | 26.42 | 25.65 | 26.22 | 50,482,284 | +0.63(+2.45%) |
Mar 18, 2021 | 25.80 | 26.22 | 25.50 | 25.59 | 46,479,016 | -0.32(-1.24%) |
Mar 17, 2021 | 25.01 | 26.05 | 24.94 | 25.91 | 50,884,212 | +0.73(+2.89%) |
Mar 16, 2021 | 25.52 | 25.59 | 25.04 | 25.18 | 30,362,068 | -0.11(-0.42%) |
Mar 15, 2021 | 25.15 | 25.41 | 25.01 | 25.29 | 28,819,366 | -0.19(-0.75%) |
Mar 12, 2021 | 25.38 | 25.54 | 25.22 | 25.48 | 28,140,528 | -0.29(-1.13%) |
Mar 11, 2021 | 25.34 | 25.87 | 25.12 | 25.77 | 50,244,136 | +1.03(+4.15%) |
Mar 10, 2021 | 24.36 | 24.90 | 23.93 | 24.75 | 63,618,020 | +0.82(+3.42%) |
Mar 09, 2021 | 23.71 | 24.39 | 23.45 | 23.93 | 63,038,240 | +0.17(+0.71%) |
Mar 08, 2021 | 24.83 | 25.04 | 23.70 | 23.76 | 67,460,136 | -1.49(-5.91%) |
Mar 05, 2021 | 25.19 | 25.38 | 24.73 | 25.25 | 46,595,668 | +0.51(+2.07%) |
Mar 04, 2021 | 25.34 | 25.70 | 24.52 | 24.74 | 72,452,904 | +0.10(+0.40%) |
Mar 03, 2021 | 24.02 | 25.27 | 23.32 | 24.64 | 107,115,056 | +0.06(+0.25%) |
Mar 02, 2021 | 23.86 | 24.85 | 23.58 | 24.58 | 82,185,800 | +0.21(+0.85%) |
Mar 01, 2021 | 24.79 | 25.12 | 24.36 | 24.37 | 44,144,188 | -0.05(-0.19%) |
Feb 26, 2021 | 25.65 | 25.65 | 24.35 | 24.42 | 58,491,720 | -0.86(-3.39%) |
Feb 25, 2021 | 26.55 | 26.65 | 25.14 | 25.28 | 57,760,928 | -1.31(-4.92%) |
Feb 24, 2021 | 26.30 | 26.62 | 26.19 | 26.58 | 32,265,856 | +0.27(+1.02%) |
Feb 23, 2021 | 25.93 | 26.43 | 25.64 | 26.32 | 39,946,224 | +0.70(+2.72%) |
Feb 22, 2021 | 25.27 | 26.15 | 25.24 | 25.62 | 67,521,376 | -1.69(-6.19%) |
Feb 19, 2021 | 27.23 | 27.64 | 27.10 | 27.31 | 36,988,004 | +0.08(+0.28%) |
Feb 18, 2021 | 27.55 | 27.64 | 27.01 | 27.24 | 28,741,878 | -0.41(-1.47%) |
Feb 17, 2021 | 27.59 | 27.79 | 27.28 | 27.64 | 28,544,706 | -0.09(-0.33%) |
Feb 16, 2021 | 27.81 | 28.16 | 27.49 | 27.73 | 27,960,982 | +0.15(+0.56%) |
Feb 12, 2021 | 27.24 | 27.78 | 27.19 | 27.58 | 23,418,738 | +0.05(+0.19%) |
Feb 11, 2021 | 27.76 | 27.92 | 27.30 | 27.53 | 33,424,568 | +0.20(+0.73%) |
Feb 10, 2021 | 27.37 | 27.53 | 27.07 | 27.33 | 27,099,676 | -0.24(-0.86%) |
Feb 09, 2021 | 27.15 | 27.77 | 27.04 | 27.56 | 33,178,468 | -0.20(-0.72%) |
Feb 08, 2021 | 27.63 | 28.21 | 27.48 | 27.76 | 29,761,242 | +0.03(+0.11%) |
Feb 05, 2021 | 27.68 | 28.06 | 27.56 | 27.73 | 35,007,792 | +0.57(+2.11%) |
Feb 04, 2021 | 27.56 | 27.63 | 27.11 | 27.16 | 25,234,366 | -0.42(-1.53%) |
Feb 03, 2021 | 27.67 | 27.89 | 27.30 | 27.58 | 33,224,410 | +0.27(+0.98%) |
Feb 02, 2021 | 27.60 | 27.69 | 27.07 | 27.31 | 38,509,528 | +0.58(+2.18%) |
Feb 01, 2021 | 26.65 | 26.88 | 26.21 | 26.73 | 31,878,816 | +0.56(+2.14%) |
Jan 29, 2021 | 26.53 | 26.69 | 26.05 | 26.17 | 46,294,676 | -1.00(-3.66%) |
Jan 28, 2021 | 26.88 | 27.32 | 26.74 | 27.17 | 35,100,020 | +0.53(+1.98%) |
Jan 27, 2021 | 26.97 | 27.30 | 26.42 | 26.64 | 42,538,204 | -0.45(-1.67%) |
Jan 26, 2021 | 27.39 | 27.63 | 27.01 | 27.09 | 44,182,732 | +0.67(+2.52%) |
Jan 25, 2021 | 26.74 | 26.75 | 26.07 | 26.42 | 30,620,262 | -0.40(-1.48%) |
Jan 22, 2021 | 26.90 | 27.07 | 26.50 | 26.82 | 52,268,632 | -0.72(-2.61%) |
Jan 21, 2021 | 28.05 | 28.08 | 27.22 | 27.54 | 39,483,464 | -0.52(-1.85%) |
Jan 20, 2021 | 28.42 | 28.48 | 27.87 | 28.06 | 29,338,800 | -0.02(-0.05%) |
Jan 19, 2021 | 28.41 | 28.48 | 27.82 | 28.08 | 31,665,014 | -0.16(-0.57%) |
Jan 15, 2021 | 28.67 | 28.92 | 28.22 | 28.24 | 45,084,180 | -1.32(-4.45%) |
Jan 14, 2021 | 28.91 | 29.72 | 28.81 | 29.55 | 44,087,316 | +0.99(+3.46%) |
Jan 13, 2021 | 28.78 | 28.86 | 28.29 | 28.57 | 38,103,140 | -0.57(-1.97%) |
Jan 12, 2021 | 28.09 | 29.16 | 28.05 | 29.14 | 51,928,892 | +1.27(+4.56%) |
Jan 11, 2021 | 28.18 | 28.38 | 27.79 | 27.87 | 34,029,728 | -0.99(-3.42%) |
Jan 08, 2021 | 28.90 | 29.08 | 28.33 | 28.86 | 51,306,876 | +0.41(+1.45%) |
Jan 07, 2021 | 28.33 | 28.48 | 27.99 | 28.45 | 34,588,744 | +0.41(+1.45%) |
Jan 06, 2021 | 27.86 | 28.73 | 27.67 | 28.04 | 53,604,432 | -0.11(-0.41%) |
Jan 05, 2021 | 27.39 | 28.35 | 27.38 | 28.15 | 34,868,652 | +0.16(+0.57%) |
Jan 04, 2021 | 28.84 | 29.00 | 27.82 | 27.99 | 30,302,896 | -0.38(-1.35%) |
Dec 31, 2020 | 28.38 | 28.38 | 28.38 | 28,433,488 | -0.06(-0.22%) | |
Dec 30, 2020 | 28.45 | 28.77 | 28.41 | 28.44 | 28,433,488 | -0.06(-0.21%) |
Dec 29, 2020 | 28.58 | 28.69 | 28.27 | 28.50 | 23,761,102 | +0.32(+1.14%) |
Dec 28, 2020 | 28.19 | 28.26 | 27.76 | 28.18 | 29,583,894 | -0.11(-0.41%) |
Dec 24, 2020 | 28.16 | 28.31 | 27.96 | 28.29 | 7,619,608 | +0.23(+0.82%) |
Dec 23, 2020 | 28.20 | 28.36 | 28.04 | 28.06 | 18,987,730 | +0.05(+0.16%) |
Dec 22, 2020 | 28.00 | 28.28 | 27.77 | 28.02 | 35,857,020 | -0.02(-0.05%) |
Dec 21, 2020 | 27.92 | 28.43 | 27.53 | 28.03 | 41,669,764 | -0.83(-2.86%) |
Dec 18, 2020 | 28.93 | 29.16 | 28.65 | 28.86 | 52,228,004 | -0.15(-0.50%) |
Dec 17, 2020 | 29.07 | 29.26 | 28.76 | 29.00 | 39,315,996 | +0.29(+1.01%) |
Dec 16, 2020 | 28.23 | 28.79 | 27.89 | 28.71 | 28,853,876 | +0.38(+1.32%) |
Dec 15, 2020 | 28.04 | 28.38 | 27.86 | 28.34 | 25,929,794 | +0.60(+2.18%) |
Dec 14, 2020 | 28.21 | 28.30 | 27.63 | 27.73 | 31,933,554 | -0.49(-1.72%) |
Dec 11, 2020 | 27.99 | 28.36 | 27.81 | 28.22 | 44,391,224 | -0.19(-0.67%) |
Dec 10, 2020 | 27.28 | 28.45 | 27.24 | 28.41 | 47,926,416 | +1.32(+4.88%) |
Dec 09, 2020 | 27.59 | 27.63 | 26.83 | 27.09 | 34,840,280 | -0.46(-1.66%) |
Dec 08, 2020 | 27.59 | 27.90 | 27.26 | 27.54 | 28,581,486 | +0.06(+0.22%) |
Dec 07, 2020 | 27.68 | 28.02 | 27.12 | 27.48 | 49,320,596 | +0.02(+0.06%) |
Dec 04, 2020 | 27.12 | 27.55 | 27.09 | 27.47 | 41,396,536 | +0.52(+1.92%) |
Dec 03, 2020 | 26.91 | 27.41 | 26.77 | 26.95 | 52,219,852 | +0.45(+1.69%) |
Dec 02, 2020 | 26.22 | 26.65 | 26.13 | 26.50 | 35,403,272 | -0.01(-0.03%) |
Dec 01, 2020 | 25.95 | 26.58 | 25.93 | 26.51 | 50,788,176 | +1.25(+4.93%) |
Nov 30, 2020 | 25.77 | 25.89 | 25.13 | 25.26 | 34,957,188 | -0.59(-2.29%) |
Nov 27, 2020 | 25.66 | 26.05 | 25.64 | 25.86 | 14,965,808 | +0.13(+0.50%) |
Nov 25, 2020 | 25.43 | 25.87 | 25.41 | 25.73 | 26,993,522 | +0.32(+1.26%) |
Nov 24, 2020 | 25.04 | 25.46 | 24.97 | 25.41 | 26,953,646 | +0.83(+3.37%) |
Nov 23, 2020 | 24.73 | 24.75 | 24.35 | 24.58 | 27,971,506 | +0.14(+0.56%) |
Nov 20, 2020 | 24.70 | 24.79 | 24.37 | 24.44 | 44,560,220 | -0.56(-2.25%) |
Nov 19, 2020 | 24.72 | 25.06 | 24.62 | 25.00 | 27,146,652 | +0.41(+1.67%) |
Nov 18, 2020 | 24.98 | 25.18 | 24.55 | 24.59 | 45,998,940 | -0.47(-1.88%) |
Nov 17, 2020 | 24.39 | 25.18 | 24.37 | 25.07 | 52,722,016 | +0.68(+2.77%) |
Nov 16, 2020 | 24.24 | 24.39 | 23.99 | 24.39 | 33,880,488 | +0.59(+2.49%) |
Nov 13, 2020 | 23.36 | 23.85 | 23.29 | 23.80 | 27,881,022 | +0.44(+1.89%) |
Nov 12, 2020 | 23.96 | 23.97 | 23.15 | 23.36 | 28,505,016 | -0.78(-3.24%) |
Nov 11, 2020 | 24.17 | 24.33 | 23.98 | 24.14 | 33,063,166 | +0.02(+0.09%) |
Nov 10, 2020 | 24.11 | 24.56 | 24.07 | 24.12 | 39,372,776 | +0.24(+1.02%) |
Nov 09, 2020 | 24.59 | 24.69 | 23.73 | 23.87 | 53,881,884 | +0.50(+2.15%) |
Nov 06, 2020 | 22.73 | 23.44 | 22.57 | 23.37 | 38,458,968 | +0.67(+2.95%) |
Nov 05, 2020 | 22.35 | 22.77 | 22.20 | 22.70 | 47,931,624 | +1.13(+5.25%) |
Nov 04, 2020 | 21.20 | 21.76 | 21.06 | 21.57 | 32,049,954 | +0.66(+3.16%) |
Nov 03, 2020 | 21.14 | 21.18 | 20.64 | 20.91 | 23,316,384 | +0.27(+1.29%) |
Nov 02, 2020 | 20.67 | 20.80 | 20.45 | 20.64 | 22,107,728 | +0.24(+1.15%) |
Oct 30, 2020 | 20.65 | 20.75 | 20.25 | 20.41 | 34,360,404 | -0.50(-2.40%) |
Oct 29, 2020 | 20.36 | 20.99 | 20.18 | 20.91 | 36,128,928 | +0.27(+1.29%) |
Oct 28, 2020 | 21.20 | 21.27 | 20.62 | 20.64 | 35,899,232 | -1.18(-5.40%) |
Oct 27, 2020 | 22.38 | 22.38 | 21.81 | 21.82 | 25,825,082 | -0.64(-2.84%) |
Oct 26, 2020 | 22.47 | 22.60 | 22.07 | 22.46 | 20,148,204 | +0.05(+0.24%) |
Oct 23, 2020 | 22.69 | 22.75 | 22.38 | 22.41 | 27,791,388 | -0.27(-1.17%) |
Oct 22, 2020 | 22.40 | 22.79 | 22.35 | 22.67 | 23,057,502 | +0.40(+1.77%) |
Oct 21, 2020 | 22.26 | 22.72 | 22.21 | 22.28 | 33,932,820 | -0.05(-0.20%) |
Oct 20, 2020 | 22.22 | 22.62 | 22.19 | 22.32 | 32,847,476 | +0.38(+1.73%) |
Oct 19, 2020 | 21.95 | 22.34 | 21.88 | 21.94 | 26,225,062 | +0.17(+0.77%) |
Oct 16, 2020 | 21.93 | 22.00 | 21.71 | 21.78 | 28,072,654 | -0.20(-0.90%) |
Oct 15, 2020 | 21.76 | 22.18 | 21.71 | 21.97 | 21,187,858 | -0.17(-0.75%) |
Oct 14, 2020 | 22.21 | 22.38 | 22.05 | 22.14 | 23,786,404 | +0.07(+0.31%) |
Oct 13, 2020 | 21.86 | 22.26 | 21.61 | 22.07 | 25,560,426 | -0.21(-0.92%) |
Oct 12, 2020 | 22.18 | 22.32 | 22.02 | 22.28 | 12,901,002 | +0.27(+1.24%) |
Oct 09, 2020 | 21.93 | 22.30 | 21.82 | 22.00 | 31,636,718 | +0.18(+0.84%) |
Oct 08, 2020 | 21.21 | 21.89 | 21.16 | 21.82 | 27,408,002 | +0.62(+2.90%) |
Oct 07, 2020 | 21.43 | 21.54 | 21.00 | 21.21 | 36,876,476 | -0.05(-0.21%) |
Oct 06, 2020 | 21.81 | 22.09 | 21.13 | 21.25 | 50,161,700 | -0.31(-1.44%) |
Oct 05, 2020 | 20.87 | 21.62 | 20.76 | 21.56 | 29,387,500 | +0.93(+4.49%) |
Oct 02, 2020 | 20.89 | 21.29 | 20.62 | 20.64 | 32,207,410 | -0.39(-1.84%) |
Oct 01, 2020 | 20.88 | 21.08 | 20.59 | 21.02 | 32,125,716 | +0.01(+0.04%) |
Sep 30, 2020 | 20.80 | 21.19 | 20.80 | 21.02 | 38,747,596 | +0.37(+1.80%) |
Sep 29, 2020 | 20.76 | 21.20 | 20.60 | 20.64 | 35,994,788 | -0.22(-1.06%) |
Sep 28, 2020 | 22.05 | 22.11 | 20.70 | 20.86 | 48,606,668 | -0.88(-4.05%) |
Sep 25, 2020 | 21.40 | 21.78 | 21.29 | 21.74 | 36,369,808 | -0.20(-0.90%) |
Sep 24, 2020 | 21.44 | 22.19 | 21.23 | 21.94 | 51,730,568 | +0.62(+2.92%) |
Sep 23, 2020 | 21.90 | 21.98 | 21.27 | 21.32 | 35,423,644 | -0.76(-3.44%) |
Sep 22, 2020 | 22.39 | 22.50 | 21.88 | 22.08 | 26,272,154 | -0.22(-0.99%) |
Sep 21, 2020 | 22.07 | 22.41 | 21.71 | 22.30 | 34,152,252 | -0.34(-1.51%) |
Sep 18, 2020 | 23.46 | 23.53 | 22.63 | 22.64 | 45,436,924 | -1.09(-4.58%) |
Sep 17, 2020 | 23.14 | 23.77 | 23.10 | 23.73 | 20,082,364 | +0.19(+0.81%) |
Sep 16, 2020 | 23.57 | 23.88 | 23.44 | 23.54 | 21,704,310 | +0.05(+0.19%) |
Sep 15, 2020 | 23.64 | 23.72 | 23.34 | 23.49 | 21,414,256 | -0.11(-0.48%) |
Sep 14, 2020 | 23.23 | 23.68 | 23.06 | 23.61 | 27,754,902 | +0.74(+3.26%) |
Sep 11, 2020 | 23.23 | 23.36 | 22.73 | 22.86 | 44,859,520 | -0.10(-0.43%) |
Sep 10, 2020 | 23.71 | 23.89 | 22.95 | 22.96 | 37,863,036 | -0.76(-3.20%) |
Sep 09, 2020 | 23.70 | 23.83 | 23.52 | 23.72 | 29,256,258 | +0.68(+2.93%) |
Sep 08, 2020 | 22.99 | 23.43 | 22.79 | 23.04 | 31,823,262 | -0.65(-2.76%) |
Sep 04, 2020 | 23.76 | 23.96 | 23.10 | 23.70 | 38,462,392 | +0.07(+0.29%) |
Sep 03, 2020 | 23.85 | 24.24 | 23.34 | 23.63 | 46,977,452 | -0.01(-0.03%) |
Sep 02, 2020 | 23.63 | 23.66 | 23.30 | 23.64 | 26,452,492 | +0.04(+0.16%) |
Sep 01, 2020 | 23.25 | 23.78 | 23.20 | 23.60 | 29,068,528 | +0.94(+4.16%) |
Aug 31, 2020 | 23.06 | 23.06 | 22.64 | 22.66 | 37,021,064 | -0.81(-3.46%) |
Aug 28, 2020 | 22.87 | 23.47 | 22.84 | 23.47 | 37,855,240 | +1.04(+4.64%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.12 | 22.43 | 34,639,584 | +0.15(+0.68%) |
Aug 26, 2020 | 22.98 | 23.01 | 21.95 | 22.28 | 36,332,948 | -0.65(-2.85%) |
Aug 25, 2020 | 22.79 | 22.99 | 22.56 | 22.93 | 20,208,906 | +0.19(+0.84%) |
Aug 24, 2020 | 22.72 | 22.78 | 22.54 | 22.74 | 17,539,298 | +0.21(+0.94%) |
Aug 21, 2020 | 22.48 | 22.54 | 22.22 | 22.53 | 31,454,296 | -0.21(-0.90%) |
Aug 20, 2020 | 21.96 | 22.85 | 21.85 | 22.73 | 54,364,340 | +0.05(+0.23%) |
Aug 19, 2020 | 23.29 | 23.35 | 22.66 | 22.68 | 36,312,716 | -0.65(-2.77%) |
Aug 18, 2020 | 23.30 | 23.47 | 23.01 | 23.33 | 33,919,284 | +0.65(+2.85%) |
Aug 17, 2020 | 23.27 | 23.38 | 22.37 | 22.68 | 37,243,028 | -0.66(-2.83%) |
Aug 14, 2020 | 23.36 | 23.60 | 23.18 | 23.34 | 27,985,390 | -0.02(-0.10%) |
Aug 13, 2020 | 23.83 | 24.03 | 23.26 | 23.36 | 43,484,708 | -0.05(-0.23%) |
Aug 12, 2020 | 23.64 | 23.71 | 22.93 | 23.42 | 47,802,716 | -0.13(-0.55%) |
Aug 11, 2020 | 23.91 | 24.11 | 23.51 | 23.55 | 35,096,300 | -0.14(-0.58%) |
Aug 10, 2020 | 23.98 | 24.12 | 23.33 | 23.68 | 25,964,144 | -0.06(-0.26%) |
Aug 07, 2020 | 23.79 | 24.07 | 23.48 | 23.74 | 38,398,160 | -0.60(-2.47%) |
Aug 06, 2020 | 24.09 | 24.44 | 23.99 | 24.34 | 24,156,376 | +0.10(+0.41%) |
Aug 05, 2020 | 24.46 | 24.62 | 23.96 | 24.24 | 27,215,040 | +0.30(+1.27%) |
Aug 04, 2020 | 23.75 | 24.15 | 23.42 | 23.94 | 36,025,948 | -0.27(-1.13%) |
Aug 03, 2020 | 24.27 | 24.38 | 23.97 | 24.21 | 31,269,400 | -0.51(-2.06%) |
Jul 31, 2020 | 25.19 | 25.21 | 24.55 | 24.72 | 39,203,132 | -0.65(-2.55%) |
Jul 30, 2020 | 25.34 | 25.47 | 24.91 | 25.37 | 26,680,342 | -0.07(-0.27%) |
Jul 29, 2020 | 25.49 | 25.63 | 25.25 | 25.44 | 29,324,708 | +0.30(+1.18%) |
Jul 28, 2020 | 24.94 | 25.41 | 24.92 | 25.14 | 20,121,722 | -0.14(-0.57%) |
Jul 27, 2020 | 24.78 | 25.30 | 24.59 | 25.29 | 30,959,094 | +0.75(+3.07%) |
Jul 24, 2020 | 24.27 | 24.78 | 23.98 | 24.53 | 27,573,560 | +0.08(+0.34%) |
Jul 23, 2020 | 25.22 | 25.36 | 24.39 | 24.45 | 40,695,624 | -1.00(-3.94%) |
Jul 22, 2020 | 25.25 | 25.61 | 25.13 | 25.45 | 46,264,708 | +0.62(+2.48%) |
Jul 21, 2020 | 24.88 | 25.19 | 24.70 | 24.84 | 36,301,456 | +0.51(+2.09%) |
Jul 20, 2020 | 23.82 | 24.37 | 23.80 | 24.33 | 30,830,356 | +0.52(+2.17%) |
Jul 17, 2020 | 23.76 | 23.91 | 23.63 | 23.81 | 22,478,654 | +0.33(+1.39%) |
Jul 16, 2020 | 23.44 | 23.63 | 23.30 | 23.48 | 35,691,840 | -0.09(-0.39%) |
Jul 15, 2020 | 23.72 | 23.79 | 23.29 | 23.58 | 32,740,898 | +0.20(+0.84%) |
Jul 14, 2020 | 22.59 | 23.45 | 22.50 | 23.38 | 43,621,796 | +0.59(+2.57%) |
Jul 13, 2020 | 23.39 | 23.53 | 22.73 | 22.79 | 35,602,376 | -0.60(-2.57%) |
Jul 10, 2020 | 22.99 | 23.41 | 22.88 | 23.39 | 18,507,892 | +0.25(+1.08%) |
Jul 09, 2020 | 23.64 | 23.70 | 22.95 | 23.14 | 31,368,018 | -0.17(-0.75%) |
Jul 08, 2020 | 23.17 | 23.33 | 22.90 | 23.32 | 25,826,872 | +0.73(+3.23%) |
Jul 07, 2020 | 23.12 | 23.29 | 22.58 | 22.59 | 27,033,448 | -0.51(-2.20%) |
Jul 06, 2020 | 23.19 | 23.40 | 22.88 | 23.10 | 25,576,008 | +0.71(+3.19%) |
Jul 02, 2020 | 22.84 | 23.13 | 22.36 | 22.38 | 31,295,830 | -0.18(-0.81%) |
Jul 01, 2020 | 22.07 | 22.66 | 22.06 | 22.57 | 34,088,900 | +0.71(+3.27%) |
Jun 30, 2020 | 21.75 | 22.08 | 21.53 | 21.85 | 50,514,796 | -0.14(-0.66%) |
Jun 29, 2020 | 21.87 | 22.00 | 21.45 | 22.00 | 26,371,452 | +0.57(+2.66%) |
Jun 26, 2020 | 21.91 | 22.00 | 21.33 | 21.43 | 38,108,736 | -1.11(-4.92%) |
Jun 25, 2020 | 22.40 | 22.62 | 21.93 | 22.54 | 31,509,634 | +0.47(+2.13%) |
Jun 24, 2020 | 22.85 | 22.95 | 21.86 | 22.06 | 43,100,488 | -1.13(-4.88%) |
Jun 23, 2020 | 23.20 | 23.57 | 23.10 | 23.20 | 22,548,038 | +0.66(+2.93%) |
Jun 22, 2020 | 23.06 | 23.16 | 22.43 | 22.54 | 24,481,794 | -0.03(-0.13%) |
Jun 19, 2020 | 22.70 | 22.79 | 22.29 | 22.57 | 45,394,148 | +0.24(+1.05%) |
Jun 18, 2020 | 22.17 | 22.68 | 22.09 | 22.33 | 28,768,488 | -0.30(-1.31%) |
Jun 17, 2020 | 22.44 | 23.04 | 22.31 | 22.63 | 32,530,636 | +0.33(+1.47%) |
Jun 16, 2020 | 23.18 | 23.34 | 22.19 | 22.30 | 41,609,024 | -0.14(-0.61%) |
Jun 15, 2020 | 21.69 | 22.85 | 21.61 | 22.44 | 58,396,232 | -0.38(-1.67%) |
Jun 12, 2020 | 22.81 | 23.23 | 22.23 | 22.82 | 85,621,432 | +0.83(+3.76%) |
Jun 11, 2020 | 22.53 | 22.90 | 21.54 | 21.99 | 71,373,048 | -1.87(-7.84%) |
Jun 10, 2020 | 24.84 | 24.87 | 23.73 | 23.86 | 67,147,032 | -0.79(-3.20%) |
Jun 09, 2020 | 24.15 | 24.79 | 24.07 | 24.65 | 44,066,600 | -0.33(-1.32%) |
Jun 08, 2020 | 24.04 | 25.04 | 23.89 | 24.98 | 47,653,264 | +1.33(+5.62%) |
Jun 05, 2020 | 24.21 | 24.38 | 23.60 | 23.65 | 60,462,392 | +0.88(+3.86%) |
Jun 04, 2020 | 22.74 | 23.06 | 22.44 | 22.77 | 43,973,640 | -0.05(-0.20%) |
Jun 03, 2020 | 23.01 | 23.23 | 22.62 | 22.82 | 65,195,620 | +0.97(+4.43%) |
Jun 02, 2020 | 21.20 | 21.85 | 21.08 | 21.85 | 50,863,856 | +1.20(+5.82%) |
Jun 01, 2020 | 20.45 | 20.79 | 20.36 | 20.65 | 35,272,492 | +0.23(+1.14%) |
May 29, 2020 | 20.02 | 20.53 | 19.68 | 20.42 | 47,779,860 | +0.20(+0.97%) |
May 28, 2020 | 20.66 | 20.75 | 20.16 | 20.22 | 46,035,588 | -0.65(-3.13%) |
May 27, 2020 | 20.57 | 20.90 | 20.20 | 20.87 | 49,761,344 | +0.91(+4.55%) |
May 26, 2020 | 20.30 | 20.36 | 19.89 | 19.96 | 70,764,456 | +1.45(+7.83%) |
May 22, 2020 | 18.46 | 18.68 | 18.24 | 18.52 | 34,440,200 | -0.11(-0.56%) |
May 21, 2020 | 18.36 | 18.76 | 18.33 | 18.62 | 40,881,940 | +0.75(+4.20%) |
May 20, 2020 | 17.96 | 18.17 | 17.73 | 17.87 | 33,949,008 | +0.29(+1.62%) |
May 19, 2020 | 17.82 | 18.07 | 17.55 | 17.58 | 42,633,564 | -0.22(-1.22%) |
May 18, 2020 | 17.52 | 17.90 | 17.34 | 17.80 | 41,920,880 | +1.10(+6.56%) |
May 15, 2020 | 16.96 | 17.29 | 16.59 | 16.71 | 46,555,240 | -0.29(-1.68%) |
May 14, 2020 | 16.14 | 17.02 | 15.86 | 16.99 | 63,157,864 | +0.46(+2.77%) |
May 13, 2020 | 16.86 | 16.92 | 16.31 | 16.53 | 38,264,788 | -0.07(-0.41%) |
May 12, 2020 | 17.42 | 17.51 | 16.57 | 16.60 | 37,432,268 | -0.42(-2.47%) |
May 11, 2020 | 17.40 | 17.52 | 16.98 | 17.02 | 32,891,862 | -0.56(-3.20%) |
May 08, 2020 | 17.19 | 17.64 | 17.16 | 17.58 | 29,410,788 | +0.74(+4.41%) |
May 07, 2020 | 17.08 | 17.36 | 16.66 | 16.84 | 38,819,852 | -0.56(-3.19%) |
May 06, 2020 | 17.62 | 17.70 | 17.20 | 17.40 | 29,388,216 | -0.38(-2.15%) |
May 05, 2020 | 18.06 | 18.43 | 17.67 | 17.78 | 28,930,640 | -0.15(-0.84%) |
May 04, 2020 | 17.53 | 17.94 | 17.39 | 17.93 | 32,932,078 | +0.23(+1.27%) |
May 01, 2020 | 17.87 | 18.08 | 17.55 | 17.70 | 22,100,210 | -0.82(-4.42%) |
Apr 30, 2020 | 18.79 | 18.94 | 18.39 | 18.52 | 31,218,296 | -0.95(-4.86%) |
Apr 29, 2020 | 18.73 | 19.53 | 18.71 | 19.47 | 32,276,148 | +1.03(+5.58%) |
Apr 28, 2020 | 18.20 | 18.56 | 17.94 | 18.44 | 37,238,812 | +1.10(+6.32%) |
Apr 27, 2020 | 17.25 | 17.60 | 17.00 | 17.34 | 27,516,418 | +0.71(+4.24%) |
Apr 24, 2020 | 17.36 | 17.40 | 15.88 | 16.64 | 58,921,864 | -1.27(-7.09%) |
Apr 23, 2020 | 18.73 | 18.85 | 17.93 | 17.91 | 31,143,532 | -0.83(-4.45%) |
Apr 22, 2020 | 18.49 | 18.91 | 18.48 | 18.74 | 28,516,114 | +0.65(+3.57%) |
Apr 21, 2020 | 18.07 | 18.36 | 17.90 | 18.10 | 27,059,424 | -0.62(-3.29%) |
Apr 20, 2020 | 18.34 | 18.95 | 18.27 | 18.71 | 30,129,892 | -0.23(-1.23%) |
Apr 17, 2020 | 19.06 | 19.11 | 18.49 | 18.94 | 31,666,784 | +0.41(+2.23%) |
Apr 16, 2020 | 19.03 | 19.04 | 18.41 | 18.53 | 26,451,360 | -0.37(-1.95%) |
Apr 15, 2020 | 18.73 | 19.18 | 18.59 | 18.90 | 32,065,828 | -0.47(-2.44%) |
Apr 14, 2020 | 19.55 | 19.86 | 19.34 | 19.37 | 27,889,026 | +0.26(+1.34%) |
Apr 13, 2020 | 18.82 | 19.15 | 18.45 | 19.12 | 24,801,972 | -0.14(-0.74%) |
Apr 09, 2020 | 19.69 | 20.02 | 19.11 | 19.26 | 36,339,128 | +0.00(+0.00%) |
Apr 08, 2020 | 18.37 | 19.37 | 18.28 | 19.26 | 34,436,976 | +0.87(+4.74%) |
Apr 07, 2020 | 19.30 | 19.36 | 18.33 | 18.39 | 52,380,612 | +0.77(+4.39%) |
Apr 06, 2020 | 17.58 | 18.07 | 17.22 | 17.61 | 43,957,600 | +1.25(+7.66%) |
Apr 03, 2020 | 16.97 | 17.07 | 16.02 | 16.36 | 38,342,344 | -0.95(-5.51%) |
Apr 02, 2020 | 17.13 | 17.74 | 16.94 | 17.31 | 35,741,840 | +0.37(+2.17%) |