Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 30.47 | 30.47 | 30.47 | 318,348 | -0.19(-0.62%) | |
Dec 30, 2020 | 30.78 | 30.85 | 30.62 | 30.66 | 318,348 | -0.05(-0.16%) |
Dec 29, 2020 | 30.91 | 30.91 | 30.70 | 30.71 | 306,652 | +0.10(+0.33%) |
Dec 28, 2020 | 30.61 | 30.68 | 30.60 | 30.61 | 307,870 | +0.24(+0.79%) |
Dec 24, 2020 | 30.32 | 30.37 | 30.29 | 30.37 | 115,200 | -0.21(-0.70%) |
Dec 23, 2020 | 30.51 | 30.64 | 30.49 | 30.59 | 228,621 | +0.19(+0.61%) |
Dec 22, 2020 | 30.30 | 30.43 | 30.26 | 30.40 | 429,262 | +0.09(+0.30%) |
Dec 21, 2020 | 30.04 | 30.33 | 29.96 | 30.31 | 507,133 | -0.33(-1.08%) |
Dec 18, 2020 | 30.78 | 30.82 | 30.62 | 30.64 | 230,100 | -0.12(-0.39%) |
Dec 17, 2020 | 30.82 | 30.83 | 30.75 | 30.76 | 409,734 | +0.04(+0.13%) |
Dec 16, 2020 | 30.62 | 30.73 | 30.58 | 30.72 | 390,657 | +0.07(+0.23%) |
Dec 15, 2020 | 30.52 | 30.65 | 30.46 | 30.65 | 820,140 | +0.25(+0.82%) |
Dec 14, 2020 | 30.51 | 30.62 | 30.40 | 30.40 | 206,910 | -0.05(-0.16%) |
Dec 11, 2020 | 30.36 | 30.46 | 30.30 | 30.45 | 442,600 | -0.07(-0.21%) |
Dec 10, 2020 | 30.43 | 30.59 | 30.38 | 30.52 | 218,438 | -0.02(-0.05%) |
Dec 09, 2020 | 30.60 | 30.61 | 30.39 | 30.53 | 616,061 | +0.06(+0.20%) |
Dec 08, 2020 | 30.30 | 30.49 | 30.26 | 30.47 | 318,303 | +0.12(+0.41%) |
Dec 07, 2020 | 30.36 | 30.43 | 30.29 | 30.34 | 411,928 | -0.21(-0.70%) |
Dec 04, 2020 | 30.44 | 30.57 | 30.43 | 30.56 | 370,600 | +0.28(+0.92%) |
Dec 03, 2020 | 30.31 | 30.39 | 30.23 | 30.28 | 682,878 | -0.07(-0.23%) |
Dec 02, 2020 | 30.28 | 30.42 | 30.28 | 30.35 | 227,780 | -0.02(-0.07%) |
Dec 01, 2020 | 30.31 | 30.41 | 30.31 | 30.37 | 674,240 | +0.51(+1.71%) |
Nov 30, 2020 | 30.24 | 30.35 | 29.86 | 29.86 | 1,039,123 | -0.64(-2.10%) |
Nov 27, 2020 | 30.36 | 30.50 | 30.36 | 30.50 | 143,000 | +0.16(+0.53%) |
Nov 25, 2020 | 30.23 | 30.42 | 30.19 | 30.34 | 180,400 | -0.10(-0.33%) |
Nov 24, 2020 | 30.30 | 30.45 | 30.30 | 30.44 | 328,341 | +0.39(+1.30%) |
Nov 23, 2020 | 30.04 | 30.16 | 29.98 | 30.05 | 580,802 | +0.01(+0.03%) |
Nov 20, 2020 | 29.90 | 30.05 | 29.90 | 30.04 | 716,800 | +0.13(+0.43%) |
Nov 19, 2020 | 29.79 | 29.92 | 29.77 | 29.91 | 153,578 | +0.17(+0.57%) |
Nov 18, 2020 | 29.93 | 29.99 | 29.74 | 29.74 | 190,360 | -0.17(-0.57%) |
Nov 17, 2020 | 29.81 | 29.99 | 29.75 | 29.91 | 198,758 | -0.10(-0.33%) |
Nov 16, 2020 | 30.02 | 30.03 | 29.85 | 30.01 | 273,989 | +0.29(+0.98%) |
Nov 13, 2020 | 29.50 | 29.74 | 29.50 | 29.72 | 257,000 | +0.36(+1.23%) |
Nov 12, 2020 | 29.51 | 29.61 | 29.30 | 29.36 | 296,014 | -0.44(-1.48%) |
Nov 11, 2020 | 29.77 | 29.84 | 29.70 | 29.80 | 609,707 | +0.30(+1.02%) |
Nov 10, 2020 | 29.45 | 29.65 | 29.43 | 29.50 | 360,023 | +0.26(+0.89%) |
Nov 09, 2020 | 29.62 | 29.62 | 29.24 | 29.24 | 702,360 | +1.05(+3.72%) |
Nov 06, 2020 | 28.26 | 28.30 | 28.17 | 28.19 | 236,600 | -0.03(-0.11%) |
Nov 05, 2020 | 28.22 | 28.29 | 28.12 | 28.22 | 324,698 | +0.42(+1.51%) |
Nov 04, 2020 | 27.64 | 28.02 | 27.56 | 27.80 | 330,194 | +0.28(+1.02%) |
Nov 03, 2020 | 27.33 | 27.60 | 27.31 | 27.52 | 319,820 | +0.57(+2.12%) |
Nov 02, 2020 | 26.91 | 26.99 | 26.81 | 26.95 | 488,323 | +0.37(+1.39%) |
Oct 30, 2020 | 26.53 | 26.61 | 26.39 | 26.58 | 990,100 | -0.10(-0.37%) |
Oct 29, 2020 | 26.54 | 26.79 | 26.43 | 26.68 | 478,125 | +0.23(+0.87%) |
Oct 28, 2020 | 26.65 | 26.73 | 26.43 | 26.45 | 812,245 | -0.70(-2.58%) |
Oct 27, 2020 | 27.30 | 27.32 | 27.11 | 27.15 | 226,253 | -0.27(-0.97%) |
Oct 26, 2020 | 27.53 | 27.58 | 27.25 | 27.41 | 472,196 | -0.41(-1.49%) |
Oct 23, 2020 | 27.84 | 27.86 | 27.72 | 27.83 | 180,900 | +0.12(+0.43%) |
Oct 22, 2020 | 27.63 | 27.76 | 27.54 | 27.71 | 158,413 | +0.09(+0.33%) |
Oct 21, 2020 | 27.77 | 27.83 | 27.60 | 27.62 | 336,659 | -0.31(-1.11%) |
Oct 20, 2020 | 27.99 | 28.07 | 27.91 | 27.93 | 321,787 | +0.07(+0.25%) |
Oct 19, 2020 | 28.04 | 28.07 | 27.80 | 27.86 | 396,641 | -0.13(-0.46%) |
Oct 16, 2020 | 27.93 | 28.10 | 27.93 | 27.99 | 485,500 | +0.11(+0.39%) |
Oct 15, 2020 | 27.67 | 27.92 | 27.67 | 27.88 | 302,165 | -0.19(-0.68%) |
Oct 14, 2020 | 28.21 | 28.26 | 28.07 | 28.07 | 192,198 | -0.12(-0.43%) |
Oct 13, 2020 | 28.22 | 28.27 | 28.16 | 28.19 | 143,483 | -0.18(-0.63%) |
Oct 12, 2020 | 28.33 | 28.41 | 28.27 | 28.37 | 132,607 | +0.14(+0.50%) |
Oct 09, 2020 | 28.21 | 28.27 | 28.18 | 28.23 | 464,100 | +0.07(+0.25%) |
Oct 08, 2020 | 28.11 | 28.19 | 28.11 | 28.16 | 246,070 | +0.18(+0.64%) |
Oct 07, 2020 | 27.94 | 28.02 | 27.92 | 27.98 | 263,548 | +0.25(+0.90%) |
Oct 06, 2020 | 27.98 | 28.02 | 27.71 | 27.73 | 493,325 | -0.25(-0.89%) |
Oct 05, 2020 | 27.78 | 27.98 | 27.78 | 27.98 | 170,034 | +0.35(+1.27%) |
Oct 02, 2020 | 27.35 | 27.68 | 27.35 | 27.63 | 378,900 | -0.03(-0.11%) |
Oct 01, 2020 | 27.64 | 27.69 | 27.55 | 27.66 | 509,431 | +0.12(+0.44%) |
Sep 30, 2020 | 27.65 | 27.73 | 27.48 | 27.54 | 1,417,739 | -0.15(-0.54%) |
Sep 29, 2020 | 27.77 | 27.79 | 27.65 | 27.69 | 386,049 | -0.11(-0.40%) |
Sep 28, 2020 | 27.76 | 27.82 | 27.72 | 27.80 | 251,016 | +0.30(+1.09%) |
Sep 25, 2020 | 27.18 | 27.52 | 27.15 | 27.50 | 415,800 | +0.14(+0.51%) |
Sep 24, 2020 | 27.32 | 27.50 | 27.23 | 27.36 | 483,456 | +0.00(+0.00%) |
Sep 23, 2020 | 27.70 | 27.70 | 27.36 | 27.36 | 316,897 | -0.12(-0.42%) |
Sep 22, 2020 | 27.38 | 27.48 | 27.25 | 27.48 | 555,410 | +0.12(+0.42%) |
Sep 21, 2020 | 27.35 | 27.45 | 27.11 | 27.36 | 1,474,632 | -0.59(-2.11%) |
Sep 18, 2020 | 28.01 | 28.04 | 27.81 | 27.95 | 336,800 | -0.16(-0.57%) |
Sep 17, 2020 | 27.96 | 28.14 | 27.96 | 28.11 | 234,297 | -0.05(-0.18%) |
Sep 16, 2020 | 28.17 | 28.26 | 28.12 | 28.16 | 375,780 | +0.01(+0.04%) |
Sep 15, 2020 | 28.19 | 28.22 | 28.09 | 28.15 | 550,834 | +0.17(+0.61%) |
Sep 14, 2020 | 28.05 | 28.07 | 27.97 | 27.98 | 264,283 | +0.07(+0.25%) |
Sep 11, 2020 | 27.95 | 28.05 | 27.83 | 27.91 | 298,100 | +0.23(+0.83%) |
Sep 10, 2020 | 27.98 | 28.01 | 27.68 | 27.68 | 586,460 | -0.24(-0.86%) |
Sep 09, 2020 | 27.89 | 28.04 | 27.84 | 27.92 | 368,665 | +0.43(+1.56%) |
Sep 08, 2020 | 27.45 | 27.68 | 27.40 | 27.49 | 443,192 | -0.15(-0.54%) |
Sep 04, 2020 | 27.83 | 27.86 | 27.27 | 27.64 | 525,000 | +0.03(+0.11%) |
Sep 03, 2020 | 28.13 | 28.16 | 27.49 | 27.61 | 420,076 | -0.58(-2.06%) |
Sep 02, 2020 | 28.07 | 28.21 | 27.97 | 28.19 | 367,314 | +0.47(+1.70%) |
Sep 01, 2020 | 27.63 | 27.74 | 27.54 | 27.72 | 979,364 | +0.04(+0.14%) |
Aug 31, 2020 | 27.81 | 27.86 | 27.64 | 27.68 | 385,232 | -0.22(-0.79%) |
Aug 28, 2020 | 27.87 | 27.90 | 27.76 | 27.90 | 289,900 | -0.04(-0.14%) |
Aug 27, 2020 | 28.09 | 28.11 | 27.86 | 27.94 | 421,314 | -0.22(-0.78%) |
Aug 26, 2020 | 28.09 | 28.21 | 28.05 | 28.16 | 526,647 | +0.09(+0.34%) |
Aug 25, 2020 | 28.18 | 28.20 | 27.94 | 28.07 | 380,999 | -0.02(-0.09%) |
Aug 24, 2020 | 28.05 | 28.10 | 27.98 | 28.09 | 303,071 | +0.37(+1.33%) |
Aug 21, 2020 | 27.56 | 27.72 | 27.54 | 27.72 | 1,301,000 | -0.03(-0.11%) |
Aug 20, 2020 | 27.67 | 27.77 | 27.66 | 27.75 | 364,581 | -0.15(-0.54%) |
Aug 19, 2020 | 27.94 | 28.05 | 27.89 | 27.90 | 236,178 | +0.08(+0.29%) |
Aug 18, 2020 | 27.91 | 27.94 | 27.77 | 27.82 | 258,505 | -0.14(-0.50%) |
Aug 17, 2020 | 27.94 | 28.00 | 27.93 | 27.96 | 408,745 | +0.08(+0.29%) |
Aug 14, 2020 | 27.85 | 27.91 | 27.79 | 27.88 | 355,900 | -0.22(-0.78%) |
Aug 13, 2020 | 28.13 | 28.18 | 28.03 | 28.10 | 932,126 | -0.16(-0.57%) |
Aug 12, 2020 | 28.14 | 28.34 | 28.14 | 28.26 | 830,312 | +0.58(+2.10%) |
Aug 11, 2020 | 27.95 | 27.98 | 27.67 | 27.68 | 518,896 | +0.17(+0.62%) |
Aug 10, 2020 | 27.42 | 27.53 | 27.33 | 27.51 | 383,400 | +0.13(+0.47%) |
Aug 07, 2020 | 27.25 | 27.40 | 27.24 | 27.38 | 503,300 | +0.02(+0.07%) |
Aug 06, 2020 | 27.25 | 27.38 | 27.20 | 27.36 | 2,536,582 | +0.04(+0.15%) |
Aug 05, 2020 | 27.44 | 27.46 | 27.31 | 27.32 | 420,993 | -0.02(-0.05%) |
Aug 04, 2020 | 27.20 | 27.34 | 27.20 | 27.34 | 562,087 | +0.07(+0.28%) |
Aug 03, 2020 | 27.16 | 27.30 | 27.10 | 27.26 | 394,221 | +0.54(+2.02%) |
Jul 31, 2020 | 27.02 | 27.03 | 26.53 | 26.72 | 1,502,500 | -0.44(-1.62%) |
Jul 30, 2020 | 27.03 | 27.21 | 26.80 | 27.16 | 1,170,085 | -0.54(-1.95%) |
Jul 29, 2020 | 27.56 | 27.71 | 27.53 | 27.70 | 489,262 | +0.19(+0.69%) |
Jul 28, 2020 | 27.56 | 27.64 | 27.48 | 27.51 | 362,143 | -0.19(-0.70%) |
Jul 27, 2020 | 27.66 | 27.72 | 27.61 | 27.70 | 1,116,928 | +0.18(+0.67%) |
Jul 24, 2020 | 27.54 | 27.61 | 27.44 | 27.52 | 604,200 | -0.30(-1.08%) |
Jul 23, 2020 | 28.03 | 28.06 | 27.73 | 27.82 | 493,360 | -0.23(-0.82%) |
Jul 22, 2020 | 27.97 | 28.09 | 27.94 | 28.05 | 302,221 | +0.01(+0.04%) |
Jul 21, 2020 | 28.23 | 28.29 | 28.02 | 28.04 | 708,145 | -0.09(-0.32%) |
Jul 20, 2020 | 28.06 | 28.16 | 27.97 | 28.13 | 302,293 | +0.09(+0.32%) |
Jul 17, 2020 | 27.98 | 28.04 | 27.91 | 28.04 | 473,500 | +0.06(+0.21%) |
Jul 16, 2020 | 27.92 | 28.02 | 27.89 | 27.98 | 382,314 | -0.09(-0.32%) |
Jul 15, 2020 | 28.10 | 28.23 | 28.02 | 28.07 | 434,114 | +0.27(+0.97%) |
Jul 14, 2020 | 27.54 | 27.83 | 27.50 | 27.80 | 563,002 | +0.36(+1.31%) |
Jul 13, 2020 | 27.74 | 27.89 | 27.43 | 27.44 | 372,266 | -0.20(-0.72%) |
Jul 10, 2020 | 27.41 | 27.65 | 27.35 | 27.64 | 420,700 | +0.27(+0.99%) |
Jul 09, 2020 | 27.58 | 27.58 | 27.20 | 27.37 | 700,816 | -0.25(-0.91%) |
Jul 08, 2020 | 27.50 | 27.64 | 27.42 | 27.62 | 306,968 | +0.10(+0.36%) |
Jul 07, 2020 | 27.67 | 27.75 | 27.52 | 27.52 | 463,334 | -0.37(-1.33%) |
Jul 06, 2020 | 27.80 | 27.91 | 27.76 | 27.89 | 1,400,016 | +0.31(+1.12%) |
Jul 02, 2020 | 27.63 | 27.70 | 27.54 | 27.58 | 967,900 | -0.05(-0.18%) |
Jul 01, 2020 | 27.55 | 27.68 | 27.49 | 27.63 | 1,046,974 | +0.04(+0.13%) |
Jun 30, 2020 | 27.49 | 27.68 | 27.45 | 27.59 | 1,356,447 | -0.10(-0.34%) |
Jun 29, 2020 | 27.54 | 27.72 | 27.39 | 27.69 | 1,194,882 | +0.31(+1.13%) |
Jun 26, 2020 | 27.73 | 27.73 | 27.38 | 27.38 | 1,251,500 | -0.39(-1.40%) |
Jun 25, 2020 | 27.41 | 27.80 | 27.34 | 27.77 | 1,606,635 | +0.41(+1.50%) |
Jun 24, 2020 | 27.68 | 27.73 | 27.25 | 27.36 | 1,004,152 | -0.58(-2.08%) |
Jun 23, 2020 | 28.07 | 28.12 | 27.92 | 27.94 | 593,456 | +0.03(+0.11%) |
Jun 22, 2020 | 27.79 | 27.91 | 27.70 | 27.91 | 405,700 | +0.23(+0.83%) |
Jun 19, 2020 | 28.05 | 28.06 | 27.67 | 27.68 | 460,400 | -0.12(-0.43%) |
Jun 18, 2020 | 27.71 | 27.83 | 27.64 | 27.80 | 493,796 | -0.07(-0.25%) |
Jun 17, 2020 | 28.00 | 28.01 | 27.80 | 27.87 | 591,163 | +0.10(+0.36%) |
Jun 16, 2020 | 27.92 | 27.99 | 27.49 | 27.77 | 511,132 | +0.43(+1.57%) |
Jun 15, 2020 | 26.80 | 27.37 | 26.77 | 27.34 | 787,612 | +0.05(+0.18%) |
Jun 12, 2020 | 27.46 | 27.51 | 27.01 | 27.29 | 800,400 | +0.56(+2.10%) |
Jun 11, 2020 | 27.43 | 27.47 | 26.68 | 26.73 | 880,519 | -1.37(-4.88%) |
Jun 10, 2020 | 28.27 | 28.31 | 28.03 | 28.10 | 840,976 | -0.20(-0.71%) |
Jun 09, 2020 | 28.23 | 28.38 | 28.19 | 28.30 | 1,196,094 | -0.44(-1.53%) |
Jun 08, 2020 | 28.58 | 28.74 | 28.42 | 28.74 | 662,364 | +0.24(+0.84%) |
Jun 05, 2020 | 28.53 | 28.69 | 28.45 | 28.50 | 1,053,800 | +0.53(+1.89%) |
Jun 04, 2020 | 27.96 | 28.12 | 27.89 | 27.97 | 1,342,903 | -0.21(-0.75%) |
Jun 03, 2020 | 27.95 | 28.25 | 27.91 | 28.18 | 1,286,250 | +0.57(+2.06%) |
Jun 02, 2020 | 27.48 | 27.63 | 27.45 | 27.61 | 828,214 | +0.26(+0.95%) |
Jun 01, 2020 | 27.02 | 27.36 | 27.02 | 27.35 | 1,312,608 | +0.48(+1.79%) |
May 29, 2020 | 26.88 | 26.93 | 26.63 | 26.87 | 1,528,200 | -0.14(-0.52%) |
May 28, 2020 | 27.17 | 27.30 | 27.01 | 27.01 | 1,212,031 | +0.14(+0.52%) |
May 27, 2020 | 26.87 | 26.90 | 26.62 | 26.87 | 1,258,223 | +0.36(+1.36%) |
May 26, 2020 | 26.57 | 26.66 | 26.50 | 26.51 | 2,588,920 | +0.58(+2.24%) |
May 22, 2020 | 25.87 | 25.96 | 25.79 | 25.93 | 618,600 | -0.02(-0.08%) |
May 21, 2020 | 26.11 | 26.17 | 25.89 | 25.95 | 623,144 | -0.22(-0.84%) |
May 20, 2020 | 26.12 | 26.27 | 26.10 | 26.17 | 576,055 | +0.42(+1.63%) |
May 19, 2020 | 25.94 | 26.03 | 25.75 | 25.75 | 1,409,177 | -0.35(-1.34%) |
May 18, 2020 | 25.82 | 26.17 | 25.79 | 26.10 | 1,521,276 | +0.83(+3.28%) |
May 15, 2020 | 25.15 | 25.30 | 25.09 | 25.27 | 961,000 | +0.07(+0.30%) |
May 14, 2020 | 24.87 | 25.22 | 24.71 | 25.20 | 1,354,906 | -0.20(-0.81%) |
May 13, 2020 | 25.64 | 25.67 | 25.28 | 25.40 | 1,400,014 | -0.16(-0.63%) |
May 12, 2020 | 25.88 | 25.91 | 25.55 | 25.56 | 1,721,729 | -0.35(-1.35%) |
May 11, 2020 | 25.74 | 26.00 | 25.73 | 25.91 | 754,062 | +0.09(+0.35%) |
May 08, 2020 | 25.71 | 25.82 | 25.68 | 25.82 | 706,100 | +0.41(+1.61%) |
May 07, 2020 | 25.49 | 25.56 | 25.37 | 25.41 | 856,440 | +0.34(+1.36%) |
May 06, 2020 | 25.41 | 25.41 | 25.07 | 25.07 | 887,212 | -0.11(-0.44%) |
May 05, 2020 | 25.29 | 25.37 | 25.13 | 25.18 | 955,059 | +0.10(+0.40%) |
May 04, 2020 | 24.90 | 25.09 | 24.83 | 25.08 | 990,174 | +0.08(+0.32%) |
May 01, 2020 | 25.18 | 25.20 | 24.91 | 25.00 | 2,246,200 | -0.57(-2.23%) |
Apr 30, 2020 | 25.83 | 25.83 | 25.44 | 25.57 | 1,585,746 | -0.61(-2.35%) |
Apr 29, 2020 | 26.08 | 26.30 | 26.05 | 26.18 | 1,056,950 | +0.56(+2.21%) |
Apr 28, 2020 | 25.90 | 25.90 | 25.60 | 25.62 | 1,116,943 | +0.14(+0.55%) |
Apr 27, 2020 | 25.27 | 25.53 | 25.25 | 25.48 | 603,255 | +0.28(+1.11%) |
Apr 24, 2020 | 25.15 | 25.22 | 24.94 | 25.20 | 911,300 | +0.27(+1.08%) |
Apr 23, 2020 | 25.06 | 25.37 | 24.93 | 24.93 | 957,090 | -0.10(-0.40%) |
Apr 22, 2020 | 24.99 | 25.09 | 24.91 | 25.03 | 827,758 | +0.44(+1.79%) |
Apr 21, 2020 | 24.74 | 24.88 | 24.52 | 24.59 | 1,999,385 | -0.44(-1.76%) |
Apr 20, 2020 | 25.06 | 25.37 | 25.02 | 25.03 | 879,074 | -0.33(-1.30%) |
Apr 17, 2020 | 25.25 | 25.39 | 25.08 | 25.36 | 858,800 | +0.61(+2.46%) |
Apr 16, 2020 | 24.76 | 24.81 | 24.55 | 24.75 | 891,092 | +0.09(+0.36%) |
Apr 15, 2020 | 24.82 | 24.82 | 24.59 | 24.66 | 873,483 | -0.64(-2.53%) |
Apr 14, 2020 | 25.30 | 25.48 | 25.24 | 25.30 | 1,675,502 | +0.35(+1.40%) |
Apr 13, 2020 | 25.14 | 25.22 | 24.83 | 24.95 | 663,809 | -0.26(-1.03%) |
Apr 09, 2020 | 25.12 | 25.36 | 25.04 | 25.21 | 724,200 | +0.29(+1.16%) |
Apr 08, 2020 | 24.74 | 24.96 | 24.53 | 24.92 | 1,178,352 | +0.28(+1.14%) |
Apr 07, 2020 | 25.36 | 25.36 | 24.62 | 24.64 | 2,258,590 | -0.01(-0.04%) |
Apr 06, 2020 | 24.31 | 24.80 | 24.28 | 24.65 | 1,407,244 | +1.19(+5.07%) |
Apr 03, 2020 | 23.63 | 23.71 | 23.32 | 23.46 | 936,400 | -0.37(-1.55%) |
Apr 02, 2020 | 23.38 | 23.90 | 23.33 | 23.83 | 1,400,176 | +0.63(+2.72%) |
Apr 01, 2020 | 23.50 | 23.73 | 23.20 | 23.20 | 2,995,393 | -1.01(-4.17%) |
Mar 31, 2020 | 24.18 | 24.45 | 23.98 | 24.21 | 1,016,592 | -0.19(-0.78%) |
Mar 30, 2020 | 24.03 | 24.44 | 23.92 | 24.40 | 1,559,241 | +0.60(+2.52%) |
Mar 27, 2020 | 23.97 | 24.21 | 23.76 | 23.80 | 1,690,800 | -1.07(-4.30%) |
Mar 26, 2020 | 24.13 | 24.88 | 24.05 | 24.87 | 1,758,166 | +0.63(+2.60%) |
Mar 25, 2020 | 23.90 | 24.63 | 23.62 | 24.24 | 1,366,626 | +0.61(+2.58%) |
Mar 24, 2020 | 23.41 | 23.88 | 23.22 | 23.63 | 1,631,780 | +1.50(+6.78%) |
Mar 23, 2020 | 22.41 | 22.49 | 21.97 | 22.13 | 2,140,841 | -0.20(-0.90%) |
Mar 20, 2020 | 22.99 | 23.22 | 22.27 | 22.33 | 2,940,500 | -0.32(-1.41%) |
Mar 19, 2020 | 22.00 | 23.07 | 21.85 | 22.65 | 1,677,547 | +0.73(+3.33%) |
Mar 18, 2020 | 21.54 | 22.22 | 21.41 | 21.92 | 1,998,755 | -0.76(-3.35%) |
Mar 17, 2020 | 21.93 | 22.77 | 21.65 | 22.68 | 1,377,641 | +1.45(+6.83%) |
Mar 16, 2020 | 20.90 | 21.99 | 20.54 | 21.23 | 1,791,094 | -2.58(-10.84%) |
Mar 13, 2020 | 23.79 | 23.95 | 22.39 | 23.81 | 1,657,800 | +1.60(+7.20%) |
Mar 12, 2020 | 22.76 | 22.99 | 21.93 | 22.21 | 2,353,353 | -2.40(-9.75%) |
Mar 11, 2020 | 25.16 | 25.21 | 24.41 | 24.61 | 2,239,663 | -1.35(-5.20%) |
Mar 10, 2020 | 25.78 | 26.00 | 24.89 | 25.96 | 1,138,510 | +1.48(+6.05%) |
Mar 09, 2020 | 24.68 | 25.32 | 24.39 | 24.48 | 2,784,488 | -2.57(-9.50%) |
Mar 06, 2020 | 26.90 | 27.19 | 26.76 | 27.05 | 1,749,700 | -0.60(-2.17%) |
Mar 05, 2020 | 27.86 | 28.05 | 27.56 | 27.65 | 943,041 | -1.03(-3.59%) |
Mar 04, 2020 | 28.34 | 28.68 | 28.11 | 28.68 | 653,367 | +0.95(+3.43%) |
Mar 03, 2020 | 28.38 | 28.59 | 27.55 | 27.73 | 714,881 | -0.49(-1.74%) |
Mar 02, 2020 | 27.71 | 28.23 | 27.48 | 28.22 | 3,079,027 | +0.34(+1.22%) |
Feb 28, 2020 | 27.45 | 27.95 | 27.26 | 27.88 | 3,065,400 | -0.30(-1.06%) |
Feb 27, 2020 | 28.58 | 28.94 | 28.17 | 28.18 | 1,612,039 | -1.05(-3.59%) |
Feb 26, 2020 | 29.39 | 29.61 | 29.15 | 29.23 | 870,582 | +0.15(+0.52%) |
Feb 25, 2020 | 29.77 | 29.80 | 29.03 | 29.08 | 844,039 | -0.61(-2.05%) |
Feb 24, 2020 | 29.72 | 29.88 | 29.64 | 29.69 | 480,826 | -1.24(-4.01%) |
Feb 21, 2020 | 31.07 | 31.07 | 30.82 | 30.93 | 405,900 | -0.26(-0.83%) |
Feb 20, 2020 | 31.26 | 31.30 | 31.03 | 31.19 | 291,128 | -0.09(-0.29%) |
Feb 19, 2020 | 31.21 | 31.34 | 31.21 | 31.28 | 195,305 | +0.24(+0.77%) |
Feb 18, 2020 | 31.04 | 31.08 | 30.96 | 31.04 | 293,385 | -0.12(-0.40%) |
Feb 14, 2020 | 31.17 | 31.20 | 31.08 | 31.16 | 222,900 | -0.03(-0.08%) |
Feb 13, 2020 | 31.14 | 31.27 | 31.08 | 31.19 | 191,730 | -0.21(-0.67%) |
Feb 12, 2020 | 31.36 | 31.45 | 31.34 | 31.40 | 1,579,349 | +0.15(+0.48%) |
Feb 11, 2020 | 31.26 | 31.31 | 31.19 | 31.25 | 649,568 | +0.17(+0.55%) |
Feb 10, 2020 | 30.97 | 31.09 | 30.96 | 31.08 | 181,630 | +0.07(+0.24%) |
Feb 07, 2020 | 31.09 | 31.10 | 30.98 | 31.00 | 484,500 | -0.25(-0.78%) |
Feb 06, 2020 | 31.23 | 31.27 | 31.13 | 31.25 | 396,652 | +0.18(+0.58%) |
Feb 05, 2020 | 31.05 | 31.10 | 30.96 | 31.07 | 299,516 | +0.39(+1.27%) |
Feb 04, 2020 | 30.61 | 30.73 | 30.61 | 30.68 | 309,223 | +0.55(+1.83%) |
Feb 03, 2020 | 30.11 | 30.29 | 30.11 | 30.13 | 286,618 | +0.18(+0.60%) |
Jan 31, 2020 | 30.26 | 30.26 | 29.83 | 29.95 | 709,200 | -0.64(-2.09%) |
Jan 30, 2020 | 30.38 | 30.59 | 30.28 | 30.59 | 303,094 | -0.06(-0.20%) |
Jan 29, 2020 | 30.74 | 30.78 | 30.63 | 30.65 | 228,652 | +0.02(+0.07%) |
Jan 28, 2020 | 30.49 | 30.67 | 30.47 | 30.63 | 427,507 | +0.29(+0.96%) |
Jan 27, 2020 | 30.39 | 30.48 | 30.31 | 30.34 | 389,580 | -0.62(-2.00%) |
Jan 24, 2020 | 31.21 | 31.21 | 30.88 | 30.96 | 363,900 | -0.08(-0.26%) |
Jan 23, 2020 | 30.99 | 31.06 | 30.84 | 31.04 | 341,170 | -0.05(-0.16%) |
Jan 22, 2020 | 31.17 | 31.20 | 31.06 | 31.09 | 306,418 | +0.04(+0.13%) |
Jan 21, 2020 | 31.14 | 31.18 | 31.05 | 31.05 | 225,195 | -0.27(-0.86%) |
Jan 17, 2020 | 31.30 | 31.32 | 31.22 | 31.32 | 251,900 | +0.17(+0.55%) |
Jan 16, 2020 | 31.03 | 31.15 | 31.00 | 31.15 | 230,738 | +0.19(+0.61%) |
Jan 15, 2020 | 30.97 | 31.02 | 30.92 | 30.96 | 643,670 | -0.08(-0.26%) |
Jan 14, 2020 | 30.99 | 31.08 | 30.97 | 31.04 | 248,291 | +0.04(+0.13%) |
Jan 13, 2020 | 30.87 | 31.01 | 30.82 | 31.00 | 363,702 | +0.19(+0.62%) |
Jan 10, 2020 | 30.95 | 30.98 | 30.78 | 30.81 | 280,300 | -0.16(-0.52%) |
Jan 09, 2020 | 30.95 | 30.97 | 30.87 | 30.97 | 263,538 | +0.16(+0.52%) |
Jan 08, 2020 | 30.65 | 30.91 | 30.64 | 30.81 | 296,335 | +0.16(+0.52%) |
Jan 07, 2020 | 30.71 | 30.73 | 30.63 | 30.65 | 206,423 | +0.03(+0.10%) |
Jan 06, 2020 | 30.46 | 30.64 | 30.43 | 30.62 | 337,948 | +0.06(+0.20%) |
Jan 03, 2020 | 30.57 | 30.71 | 30.54 | 30.56 | 746,400 | -0.37(-1.20%) |