Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 29.59 | 29.71 | 29.12 | 29.27 | 12,021,492 | -0.20(-0.69%) |
Feb 25, 2021 | 29.84 | 29.85 | 29.33 | 29.48 | 14,088,018 | -0.29(-0.97%) |
Feb 24, 2021 | 29.04 | 29.94 | 29.00 | 29.77 | 8,507,391 | +0.54(+1.83%) |
Feb 23, 2021 | 29.55 | 29.88 | 29.02 | 29.23 | 11,875,174 | -0.28(-0.96%) |
Feb 22, 2021 | 29.20 | 29.83 | 29.12 | 29.52 | 13,864,970 | +0.16(+0.53%) |
Feb 19, 2021 | 28.76 | 29.44 | 28.72 | 29.36 | 10,333,111 | +0.66(+2.30%) |
Feb 18, 2021 | 28.48 | 28.85 | 28.25 | 28.70 | 11,359,321 | +0.01(+0.03%) |
Feb 17, 2021 | 28.79 | 28.92 | 28.41 | 28.69 | 10,417,255 | -0.24(-0.84%) |
Feb 16, 2021 | 28.88 | 29.05 | 28.72 | 28.93 | 15,526,235 | +0.19(+0.68%) |
Feb 12, 2021 | 28.25 | 28.82 | 28.25 | 28.74 | 10,493,709 | +0.44(+1.57%) |
Feb 11, 2021 | 28.36 | 28.43 | 27.95 | 28.29 | 12,292,858 | +0.18(+0.65%) |
Feb 10, 2021 | 28.43 | 28.50 | 27.93 | 28.11 | 9,971,485 | -0.09(-0.33%) |
Feb 09, 2021 | 27.68 | 28.28 | 27.42 | 28.21 | 11,612,776 | +0.39(+1.39%) |
Feb 08, 2021 | 28.14 | 28.22 | 27.73 | 27.82 | 15,859,242 | -0.41(-1.46%) |
Feb 05, 2021 | 28.51 | 28.54 | 28.21 | 28.23 | 9,763,493 | +0.04(+0.15%) |
Feb 04, 2021 | 28.48 | 28.63 | 28.01 | 28.19 | 12,590,568 | -0.29(-1.01%) |
Feb 03, 2021 | 28.55 | 28.70 | 28.40 | 28.48 | 10,030,091 | -0.10(-0.36%) |
Feb 02, 2021 | 27.92 | 28.74 | 27.78 | 28.58 | 12,369,797 | +0.83(+2.98%) |
Feb 01, 2021 | 27.48 | 27.92 | 27.48 | 27.75 | 13,387,623 | +0.41(+1.51%) |
Jan 29, 2021 | 27.42 | 27.90 | 27.27 | 27.34 | 17,553,712 | -0.30(-1.09%) |
Jan 28, 2021 | 27.04 | 27.99 | 26.92 | 27.64 | 16,035,026 | +0.90(+3.35%) |
Jan 27, 2021 | 27.21 | 27.39 | 26.50 | 26.75 | 21,591,646 | -0.94(-3.39%) |
Jan 26, 2021 | 28.04 | 28.29 | 27.61 | 27.68 | 11,812,974 | -0.33(-1.19%) |
Jan 25, 2021 | 27.97 | 28.08 | 27.38 | 28.02 | 15,824,647 | +0.08(+0.27%) |
Jan 22, 2021 | 28.52 | 28.85 | 27.91 | 27.94 | 20,749,972 | -1.27(-4.33%) |
Jan 21, 2021 | 29.52 | 29.58 | 29.07 | 29.21 | 13,507,330 | -0.51(-1.72%) |
Jan 20, 2021 | 29.65 | 29.76 | 29.37 | 29.72 | 13,729,252 | +0.18(+0.59%) |
Jan 19, 2021 | 29.88 | 30.08 | 29.50 | 29.54 | 9,736,098 | -0.24(-0.81%) |
Jan 15, 2021 | 29.70 | 29.91 | 29.30 | 29.78 | 13,083,338 | -0.02(-0.08%) |
Jan 14, 2021 | 30.19 | 30.24 | 29.74 | 29.81 | 10,307,673 | -0.37(-1.22%) |
Jan 13, 2021 | 30.53 | 30.60 | 29.98 | 30.17 | 16,108,691 | -0.40(-1.30%) |
Jan 12, 2021 | 30.33 | 30.75 | 30.21 | 30.57 | 9,944,149 | -0.03(-0.10%) |
Jan 11, 2021 | 30.43 | 31.10 | 30.33 | 30.60 | 12,835,432 | +0.05(+0.16%) |
Jan 08, 2021 | 29.92 | 30.69 | 29.92 | 30.55 | 13,101,217 | +0.58(+1.93%) |
Jan 07, 2021 | 29.55 | 30.11 | 29.35 | 29.98 | 12,217,785 | +0.69(+2.36%) |
Jan 06, 2021 | 28.46 | 29.34 | 28.45 | 29.29 | 14,076,930 | +0.76(+2.66%) |
Jan 05, 2021 | 28.02 | 28.72 | 27.99 | 28.53 | 10,836,006 | +0.48(+1.69%) |
Jan 04, 2021 | 28.90 | 29.02 | 27.86 | 28.05 | 16,269,580 | -0.88(-3.04%) |
Dec 31, 2020 | 28.93 | 28.93 | 28.93 | 6,205,362 | +0.13(+0.46%) | |
Dec 30, 2020 | 28.59 | 28.85 | 28.53 | 28.80 | 6,205,362 | +0.32(+1.12%) |
Dec 29, 2020 | 29.00 | 29.08 | 28.28 | 28.48 | 8,593,863 | -0.42(-1.45%) |
Dec 28, 2020 | 28.87 | 29.09 | 28.80 | 28.90 | 5,244,828 | +0.19(+0.66%) |
Dec 24, 2020 | 28.63 | 28.76 | 28.42 | 28.71 | 2,748,658 | +0.12(+0.42%) |
Dec 23, 2020 | 28.66 | 28.86 | 28.44 | 28.59 | 12,632,386 | +0.04(+0.13%) |
Dec 22, 2020 | 28.46 | 28.75 | 28.41 | 28.55 | 15,295,668 | -0.04(-0.16%) |
Dec 21, 2020 | 28.30 | 28.81 | 28.24 | 28.59 | 8,666,900 | -0.31(-1.07%) |
Dec 18, 2020 | 28.85 | 29.01 | 28.52 | 28.90 | 17,682,000 | +0.04(+0.12%) |
Dec 17, 2020 | 28.48 | 29.00 | 28.48 | 28.87 | 9,245,106 | +0.46(+1.63%) |
Dec 16, 2020 | 28.71 | 28.81 | 28.36 | 28.41 | 9,537,842 | -0.36(-1.24%) |
Dec 15, 2020 | 28.65 | 28.86 | 28.32 | 28.76 | 12,489,122 | +0.41(+1.46%) |
Dec 14, 2020 | 29.08 | 29.12 | 28.34 | 28.35 | 8,193,950 | -0.48(-1.67%) |
Dec 11, 2020 | 28.44 | 28.91 | 28.37 | 28.83 | 10,494,963 | +0.14(+0.48%) |
Dec 10, 2020 | 28.55 | 28.87 | 28.55 | 28.69 | 13,593,604 | -0.55(-1.89%) |
Dec 09, 2020 | 29.23 | 29.42 | 29.08 | 29.24 | 8,900,183 | +0.07(+0.25%) |
Dec 08, 2020 | 29.06 | 29.36 | 29.01 | 29.17 | 11,627,983 | -0.17(-0.58%) |
Dec 07, 2020 | 29.16 | 29.43 | 29.04 | 29.34 | 13,978,890 | +0.06(+0.20%) |
Dec 04, 2020 | 28.90 | 29.32 | 28.84 | 29.28 | 14,663,276 | +0.45(+1.57%) |
Dec 03, 2020 | 29.01 | 29.20 | 28.68 | 28.83 | 16,062,704 | -0.08(-0.28%) |
Dec 02, 2020 | 28.70 | 29.13 | 28.70 | 28.91 | 15,912,016 | +0.02(+0.07%) |
Dec 01, 2020 | 28.99 | 29.36 | 28.80 | 28.89 | 15,585,671 | +0.18(+0.63%) |
Nov 30, 2020 | 29.04 | 29.28 | 28.68 | 28.71 | 20,836,236 | -0.40(-1.36%) |
Nov 27, 2020 | 29.49 | 29.56 | 29.06 | 29.10 | 4,329,223 | -0.22(-0.75%) |
Nov 25, 2020 | 29.56 | 29.60 | 29.11 | 29.32 | 7,471,265 | -0.22(-0.73%) |
Nov 24, 2020 | 29.71 | 29.71 | 29.32 | 29.54 | 24,444,788 | +0.27(+0.93%) |
Nov 23, 2020 | 29.24 | 29.46 | 29.01 | 29.27 | 9,680,538 | +0.17(+0.57%) |
Nov 20, 2020 | 29.10 | 29.34 | 28.91 | 29.10 | 6,706,272 | -0.05(-0.17%) |
Nov 19, 2020 | 28.88 | 29.20 | 28.67 | 29.15 | 8,730,629 | +0.12(+0.41%) |
Nov 18, 2020 | 29.51 | 29.77 | 29.02 | 29.03 | 8,281,717 | -0.37(-1.27%) |
Nov 17, 2020 | 29.19 | 29.54 | 29.07 | 29.41 | 7,725,112 | -0.16(-0.54%) |
Nov 16, 2020 | 29.32 | 29.59 | 29.02 | 29.57 | 11,290,877 | +0.76(+2.65%) |
Nov 13, 2020 | 28.65 | 29.14 | 28.53 | 28.80 | 10,723,744 | +0.28(+0.97%) |
Nov 12, 2020 | 28.45 | 28.79 | 28.27 | 28.53 | 12,804,230 | -0.10(-0.34%) |
Nov 11, 2020 | 29.12 | 29.21 | 28.39 | 28.62 | 13,818,342 | -0.43(-1.49%) |
Nov 10, 2020 | 27.90 | 29.21 | 27.72 | 29.06 | 22,534,512 | +1.02(+3.63%) |
Nov 09, 2020 | 28.85 | 29.79 | 27.98 | 28.04 | 18,756,364 | +0.64(+2.34%) |
Nov 06, 2020 | 27.72 | 27.88 | 27.22 | 27.40 | 9,092,157 | -0.27(-0.98%) |
Nov 05, 2020 | 27.18 | 27.94 | 27.02 | 27.67 | 19,197,508 | +0.70(+2.59%) |
Nov 04, 2020 | 27.18 | 27.83 | 26.88 | 26.97 | 20,285,412 | +0.19(+0.72%) |
Nov 03, 2020 | 26.27 | 26.96 | 26.14 | 26.77 | 17,593,920 | +0.78(+3.01%) |
Nov 02, 2020 | 25.53 | 26.10 | 25.19 | 25.99 | 18,328,332 | +0.90(+3.57%) |
Oct 30, 2020 | 24.69 | 25.12 | 24.64 | 25.10 | 18,508,618 | +0.33(+1.35%) |
Oct 29, 2020 | 24.06 | 25.10 | 23.97 | 24.76 | 17,319,812 | +0.62(+2.58%) |
Oct 28, 2020 | 24.31 | 24.66 | 24.08 | 24.14 | 19,504,270 | -0.69(-2.77%) |
Oct 27, 2020 | 25.11 | 25.26 | 24.68 | 24.83 | 17,181,110 | -0.25(-0.99%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.90 | 25.07 | 10,480,160 | -0.77(-2.98%) |
Oct 23, 2020 | 25.97 | 26.25 | 25.55 | 25.84 | 9,997,755 | -0.14(-0.54%) |
Oct 22, 2020 | 26.12 | 26.96 | 25.75 | 25.98 | 22,499,070 | +0.96(+3.82%) |
Oct 21, 2020 | 25.18 | 25.46 | 25.00 | 25.03 | 14,717,093 | -0.45(-1.76%) |
Oct 20, 2020 | 25.21 | 25.82 | 25.17 | 25.47 | 8,822,308 | +0.34(+1.37%) |
Oct 19, 2020 | 25.37 | 25.71 | 25.05 | 25.13 | 9,773,941 | -0.34(-1.32%) |
Oct 16, 2020 | 25.73 | 25.86 | 25.46 | 25.47 | 16,640,802 | -0.29(-1.14%) |
Oct 15, 2020 | 25.29 | 25.80 | 25.20 | 25.76 | 8,617,317 | +0.18(+0.70%) |
Oct 14, 2020 | 25.26 | 25.83 | 25.26 | 25.58 | 12,996,865 | +0.41(+1.62%) |
Oct 13, 2020 | 25.59 | 25.75 | 25.10 | 25.18 | 13,599,316 | -0.12(-0.46%) |
Oct 12, 2020 | 25.09 | 25.50 | 24.93 | 25.29 | 14,780,060 | +0.34(+1.38%) |
Oct 09, 2020 | 24.79 | 25.10 | 24.79 | 24.95 | 6,680,793 | +0.24(+0.99%) |
Oct 08, 2020 | 25.09 | 25.18 | 24.54 | 24.70 | 10,835,146 | -0.31(-1.25%) |
Oct 07, 2020 | 24.51 | 25.16 | 24.49 | 25.02 | 10,998,110 | +0.63(+2.57%) |
Oct 06, 2020 | 24.79 | 24.92 | 24.31 | 24.39 | 10,371,284 | -0.32(-1.31%) |
Oct 05, 2020 | 24.64 | 24.89 | 24.58 | 24.71 | 9,012,742 | +0.19(+0.76%) |
Oct 02, 2020 | 24.41 | 24.76 | 24.26 | 24.53 | 11,164,747 | +0.09(+0.38%) |
Oct 01, 2020 | 24.91 | 24.91 | 24.25 | 24.43 | 13,363,508 | -0.26(-1.04%) |
Sep 30, 2020 | 24.92 | 25.19 | 24.60 | 24.69 | 15,342,720 | +0.02(+0.09%) |
Sep 29, 2020 | 25.10 | 25.26 | 24.66 | 24.67 | 11,960,724 | -0.55(-2.18%) |
Sep 28, 2020 | 25.17 | 25.34 | 24.96 | 25.22 | 9,111,024 | +0.40(+1.60%) |
Sep 25, 2020 | 24.56 | 24.90 | 24.37 | 24.82 | 10,881,021 | +0.48(+1.96%) |
Sep 24, 2020 | 24.18 | 24.65 | 23.96 | 24.35 | 13,355,525 | +0.03(+0.10%) |
Sep 23, 2020 | 25.01 | 25.11 | 24.19 | 24.32 | 14,113,544 | -0.45(-1.83%) |
Sep 22, 2020 | 24.69 | 24.89 | 24.52 | 24.77 | 11,431,772 | +0.11(+0.45%) |
Sep 21, 2020 | 24.89 | 25.04 | 24.26 | 24.66 | 13,709,460 | -0.72(-2.82%) |
Sep 18, 2020 | 25.35 | 25.62 | 25.19 | 25.38 | 21,198,048 | +0.10(+0.42%) |
Sep 17, 2020 | 24.79 | 25.43 | 24.60 | 25.27 | 14,528,059 | +0.05(+0.19%) |
Sep 16, 2020 | 25.81 | 25.88 | 25.16 | 25.23 | 15,681,937 | -0.29(-1.15%) |
Sep 15, 2020 | 25.35 | 25.78 | 25.19 | 25.52 | 15,715,591 | +0.42(+1.66%) |
Sep 14, 2020 | 24.75 | 25.24 | 24.56 | 25.10 | 11,003,501 | +0.57(+2.32%) |
Sep 11, 2020 | 24.24 | 24.61 | 24.18 | 24.53 | 9,099,077 | +0.43(+1.78%) |
Sep 10, 2020 | 24.27 | 24.48 | 23.93 | 24.10 | 11,717,203 | -0.27(-1.10%) |
Sep 09, 2020 | 24.08 | 24.76 | 24.06 | 24.37 | 11,521,639 | +0.45(+1.86%) |
Sep 08, 2020 | 23.96 | 24.34 | 23.57 | 23.93 | 12,899,272 | -0.08(-0.33%) |
Sep 04, 2020 | 24.23 | 24.47 | 23.66 | 24.01 | 13,144,859 | -0.04(-0.19%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.87 | 24.05 | 14,840,206 | -0.65(-2.61%) |
Sep 02, 2020 | 24.78 | 25.00 | 24.53 | 24.70 | 25,529,430 | -0.11(-0.46%) |
Sep 01, 2020 | 24.23 | 24.82 | 24.08 | 24.81 | 10,440,008 | +0.50(+2.07%) |
Aug 31, 2020 | 24.54 | 24.66 | 24.21 | 24.31 | 10,114,502 | -0.19(-0.79%) |
Aug 28, 2020 | 24.15 | 24.54 | 24.09 | 24.50 | 8,349,812 | +0.36(+1.50%) |
Aug 27, 2020 | 24.08 | 24.31 | 23.85 | 24.14 | 8,023,270 | +0.25(+1.03%) |
Aug 26, 2020 | 23.91 | 24.01 | 23.75 | 23.89 | 8,901,217 | -0.13(-0.55%) |
Aug 25, 2020 | 23.95 | 24.06 | 23.70 | 24.02 | 7,996,586 | +0.23(+0.96%) |
Aug 24, 2020 | 23.63 | 23.82 | 23.57 | 23.80 | 8,214,640 | +0.31(+1.32%) |
Aug 21, 2020 | 23.41 | 23.53 | 23.26 | 23.49 | 9,547,811 | +0.07(+0.30%) |
Aug 20, 2020 | 23.22 | 23.50 | 23.21 | 23.42 | 8,042,735 | -0.04(-0.19%) |
Aug 19, 2020 | 23.67 | 23.71 | 23.42 | 23.46 | 8,565,952 | -0.11(-0.48%) |
Aug 18, 2020 | 23.82 | 23.82 | 23.55 | 23.58 | 7,622,240 | -0.18(-0.77%) |
Aug 17, 2020 | 23.58 | 23.85 | 23.56 | 23.76 | 9,433,130 | +0.23(+1.00%) |
Aug 14, 2020 | 23.34 | 23.66 | 23.28 | 23.52 | 7,521,781 | +0.08(+0.34%) |
Aug 13, 2020 | 23.61 | 23.75 | 23.37 | 23.45 | 8,075,671 | -0.33(-1.37%) |
Aug 12, 2020 | 23.95 | 24.18 | 23.74 | 23.77 | 9,548,202 | -0.03(-0.15%) |
Aug 11, 2020 | 23.79 | 24.23 | 23.66 | 23.81 | 17,294,828 | +0.34(+1.43%) |
Aug 10, 2020 | 23.24 | 23.58 | 23.11 | 23.47 | 12,322,266 | +0.36(+1.58%) |
Aug 07, 2020 | 22.80 | 23.20 | 22.76 | 23.11 | 10,819,800 | +0.21(+0.91%) |
Aug 06, 2020 | 22.64 | 23.02 | 22.56 | 22.90 | 7,501,072 | +0.27(+1.18%) |
Aug 05, 2020 | 22.55 | 22.66 | 22.43 | 22.63 | 6,855,262 | +0.21(+0.95%) |
Aug 04, 2020 | 22.23 | 22.43 | 22.11 | 22.42 | 9,845,652 | +0.13(+0.58%) |
Aug 03, 2020 | 22.55 | 22.70 | 22.27 | 22.29 | 8,656,746 | -0.31(-1.39%) |
Jul 31, 2020 | 22.15 | 22.62 | 21.57 | 22.60 | 17,600,482 | +0.35(+1.57%) |
Jul 30, 2020 | 22.49 | 22.59 | 22.20 | 22.25 | 10,153,906 | -0.53(-2.34%) |
Jul 29, 2020 | 22.40 | 22.85 | 22.30 | 22.79 | 12,256,214 | +0.58(+2.60%) |
Jul 28, 2020 | 22.59 | 22.60 | 22.16 | 22.21 | 9,409,533 | -0.47(-2.08%) |
Jul 27, 2020 | 22.49 | 22.88 | 22.47 | 22.68 | 10,768,252 | +0.08(+0.35%) |
Jul 24, 2020 | 22.73 | 23.00 | 22.57 | 22.60 | 9,324,029 | -0.06(-0.27%) |
Jul 23, 2020 | 22.83 | 23.11 | 22.47 | 22.66 | 16,105,976 | -0.55(-2.36%) |
Jul 22, 2020 | 22.97 | 23.37 | 22.90 | 23.21 | 13,285,206 | +0.26(+1.15%) |
Jul 21, 2020 | 22.79 | 23.00 | 22.68 | 22.95 | 8,016,616 | +0.28(+1.22%) |
Jul 20, 2020 | 22.77 | 22.82 | 22.46 | 22.67 | 9,385,568 | -0.19(-0.83%) |
Jul 17, 2020 | 22.70 | 22.95 | 22.49 | 22.86 | 9,304,144 | +0.35(+1.53%) |
Jul 16, 2020 | 22.27 | 22.77 | 22.24 | 22.52 | 8,773,346 | +0.13(+0.58%) |
Jul 15, 2020 | 22.34 | 22.50 | 21.98 | 22.39 | 13,877,094 | +0.42(+1.90%) |
Jul 14, 2020 | 21.56 | 22.00 | 21.48 | 21.97 | 12,225,926 | +0.22(+1.02%) |
Jul 13, 2020 | 21.61 | 22.17 | 21.41 | 21.75 | 12,687,747 | +0.35(+1.63%) |
Jul 10, 2020 | 21.45 | 21.57 | 21.28 | 21.40 | 11,575,734 | -0.10(-0.47%) |
Jul 09, 2020 | 21.64 | 21.88 | 21.38 | 21.50 | 13,494,421 | -0.39(-1.79%) |
Jul 08, 2020 | 21.75 | 21.94 | 21.60 | 21.89 | 9,392,376 | +0.18(+0.85%) |
Jul 07, 2020 | 22.00 | 22.19 | 21.66 | 21.71 | 9,178,527 | -0.55(-2.46%) |
Jul 06, 2020 | 22.09 | 22.39 | 22.08 | 22.26 | 8,756,712 | +0.44(+2.02%) |
Jul 02, 2020 | 21.91 | 22.14 | 21.76 | 21.82 | 8,027,105 | +0.20(+0.91%) |
Jul 01, 2020 | 22.13 | 22.27 | 21.50 | 21.62 | 10,363,336 | -0.48(-2.15%) |
Jun 30, 2020 | 21.59 | 22.28 | 21.54 | 22.10 | 11,430,349 | +0.39(+1.81%) |
Jun 29, 2020 | 21.09 | 21.71 | 21.02 | 21.70 | 11,239,932 | +0.82(+3.93%) |
Jun 26, 2020 | 21.54 | 21.64 | 20.71 | 20.88 | 29,660,708 | -0.73(-3.39%) |
Jun 25, 2020 | 21.33 | 21.66 | 21.04 | 21.61 | 9,212,003 | +0.23(+1.07%) |
Jun 24, 2020 | 21.68 | 21.82 | 21.37 | 21.39 | 11,799,289 | -0.61(-2.78%) |
Jun 23, 2020 | 21.96 | 22.13 | 21.78 | 22.00 | 9,802,458 | +0.26(+1.21%) |
Jun 22, 2020 | 21.46 | 21.76 | 21.25 | 21.73 | 10,184,311 | +0.19(+0.90%) |
Jun 19, 2020 | 22.30 | 22.33 | 21.46 | 21.54 | 22,386,382 | -0.47(-2.13%) |
Jun 18, 2020 | 21.94 | 22.22 | 21.89 | 22.01 | 8,804,401 | -0.14(-0.62%) |
Jun 17, 2020 | 22.52 | 22.52 | 22.12 | 22.15 | 9,653,872 | -0.15(-0.65%) |
Jun 16, 2020 | 22.99 | 22.99 | 22.04 | 22.29 | 12,271,803 | +0.07(+0.30%) |
Jun 15, 2020 | 21.52 | 22.36 | 21.37 | 22.23 | 12,380,099 | +0.18(+0.83%) |
Jun 12, 2020 | 22.34 | 22.39 | 21.56 | 22.04 | 13,165,248 | +0.41(+1.87%) |
Jun 11, 2020 | 22.64 | 22.94 | 21.61 | 21.64 | 15,690,124 | -1.58(-6.82%) |
Jun 10, 2020 | 23.34 | 23.49 | 22.93 | 23.22 | 12,879,381 | -0.12(-0.50%) |
Jun 09, 2020 | 23.31 | 23.51 | 23.15 | 23.34 | 10,849,722 | -0.21(-0.90%) |
Jun 08, 2020 | 23.70 | 24.08 | 23.39 | 23.55 | 14,620,021 | -0.24(-1.00%) |
Jun 05, 2020 | 24.06 | 24.37 | 23.74 | 23.79 | 18,702,346 | +0.33(+1.40%) |
Jun 04, 2020 | 23.48 | 23.60 | 23.35 | 23.46 | 9,899,240 | -0.20(-0.84%) |
Jun 03, 2020 | 23.26 | 23.72 | 23.13 | 23.66 | 12,371,002 | +0.79(+3.45%) |
Jun 02, 2020 | 22.71 | 22.96 | 22.54 | 22.87 | 9,578,721 | +0.42(+1.86%) |
Jun 01, 2020 | 22.49 | 22.68 | 22.28 | 22.45 | 8,679,471 | -0.23(-1.00%) |
May 29, 2020 | 22.48 | 22.92 | 22.18 | 22.68 | 16,680,420 | +0.10(+0.46%) |
May 28, 2020 | 23.44 | 23.45 | 22.40 | 22.57 | 17,297,096 | -0.66(-2.85%) |
May 27, 2020 | 22.98 | 23.34 | 22.96 | 23.24 | 17,695,934 | +0.46(+2.02%) |
May 26, 2020 | 22.25 | 22.78 | 22.11 | 22.78 | 18,217,022 | +1.14(+5.27%) |
May 22, 2020 | 21.31 | 21.67 | 21.29 | 21.64 | 8,626,978 | +0.23(+1.08%) |
May 21, 2020 | 21.50 | 21.56 | 21.13 | 21.41 | 10,635,661 | -0.18(-0.82%) |
May 20, 2020 | 21.73 | 22.04 | 21.50 | 21.58 | 16,369,826 | +0.76(+3.64%) |
May 19, 2020 | 21.04 | 21.33 | 20.82 | 20.82 | 14,364,171 | -0.14(-0.65%) |
May 18, 2020 | 20.36 | 21.12 | 20.22 | 20.96 | 12,657,720 | +1.39(+7.08%) |
May 15, 2020 | 19.59 | 19.77 | 19.45 | 19.57 | 16,657,517 | -0.31(-1.54%) |
May 14, 2020 | 19.55 | 19.92 | 18.94 | 19.88 | 12,332,134 | +0.20(+1.03%) |
May 13, 2020 | 20.23 | 20.23 | 19.47 | 19.68 | 13,126,287 | -0.58(-2.85%) |
May 12, 2020 | 20.90 | 20.90 | 20.25 | 20.26 | 9,163,991 | -0.55(-2.66%) |
May 11, 2020 | 20.58 | 21.06 | 20.57 | 20.81 | 9,963,453 | -0.06(-0.30%) |
May 08, 2020 | 20.44 | 20.93 | 20.42 | 20.87 | 8,963,999 | +0.69(+3.43%) |
May 07, 2020 | 20.08 | 20.34 | 19.95 | 20.18 | 10,646,826 | +0.41(+2.06%) |
May 06, 2020 | 20.19 | 20.27 | 19.74 | 19.77 | 16,755,731 | -0.36(-1.79%) |
May 05, 2020 | 20.32 | 20.51 | 20.07 | 20.13 | 13,751,927 | +0.01(+0.05%) |
May 04, 2020 | 20.43 | 20.43 | 19.91 | 20.12 | 12,262,826 | -0.40(-1.94%) |
May 01, 2020 | 20.71 | 20.71 | 20.38 | 20.52 | 24,007,046 | -0.39(-1.86%) |
Apr 30, 2020 | 21.16 | 21.41 | 20.84 | 20.91 | 26,540,578 | -0.61(-2.82%) |
Apr 29, 2020 | 21.59 | 21.87 | 21.40 | 21.52 | 12,884,034 | +0.41(+1.95%) |
Apr 28, 2020 | 21.20 | 21.35 | 20.78 | 21.11 | 19,012,374 | +0.14(+0.66%) |
Apr 27, 2020 | 20.68 | 21.08 | 20.45 | 20.97 | 22,800,640 | +0.82(+4.06%) |
Apr 24, 2020 | 19.76 | 20.21 | 19.38 | 20.15 | 12,642,089 | +0.74(+3.82%) |
Apr 23, 2020 | 20.17 | 20.25 | 19.35 | 19.41 | 14,767,443 | +0.18(+0.95%) |
Apr 22, 2020 | 19.15 | 19.70 | 18.78 | 19.22 | 16,705,871 | +0.45(+2.37%) |
Apr 21, 2020 | 18.73 | 19.04 | 18.56 | 18.78 | 14,456,456 | -0.48(-2.49%) |
Apr 20, 2020 | 19.26 | 19.75 | 19.03 | 19.26 | 15,194,950 | -0.56(-2.82%) |
Apr 17, 2020 | 19.86 | 20.10 | 19.58 | 19.82 | 21,657,718 | +0.67(+3.51%) |
Apr 16, 2020 | 19.32 | 19.32 | 18.62 | 19.14 | 15,607,677 | -0.08(-0.41%) |
Apr 15, 2020 | 19.06 | 19.26 | 18.91 | 19.22 | 10,074,419 | -0.52(-2.64%) |
Apr 14, 2020 | 19.61 | 20.01 | 19.59 | 19.74 | 10,277,497 | +0.31(+1.58%) |
Apr 13, 2020 | 19.99 | 20.17 | 19.24 | 19.44 | 13,259,341 | -0.77(-3.80%) |
Apr 09, 2020 | 20.17 | 20.46 | 19.92 | 20.21 | 16,314,477 | +0.15(+0.76%) |
Apr 08, 2020 | 19.65 | 20.17 | 19.51 | 20.05 | 11,946,539 | +0.75(+3.88%) |
Apr 07, 2020 | 20.31 | 20.46 | 19.20 | 19.31 | 17,888,230 | -0.04(-0.20%) |
Apr 06, 2020 | 19.15 | 19.48 | 18.70 | 19.34 | 20,546,928 | +1.42(+7.93%) |
Apr 03, 2020 | 17.87 | 18.20 | 17.65 | 17.92 | 16,698,377 | -0.03(-0.16%) |
Apr 02, 2020 | 17.10 | 18.03 | 16.93 | 17.95 | 17,291,702 | +0.63(+3.66%) |
Apr 01, 2020 | 17.08 | 17.44 | 16.81 | 17.32 | 14,898,961 | -0.77(-4.28%) |
Mar 31, 2020 | 18.22 | 18.36 | 17.78 | 18.09 | 17,711,708 | -0.23(-1.24%) |
Mar 30, 2020 | 17.71 | 18.39 | 17.60 | 18.32 | 15,930,403 | +0.55(+3.07%) |
Mar 27, 2020 | 17.76 | 18.25 | 17.37 | 17.77 | 17,701,522 | -0.72(-3.89%) |
Mar 26, 2020 | 18.03 | 18.67 | 17.63 | 18.49 | 20,164,850 | +0.64(+3.61%) |
Mar 25, 2020 | 17.40 | 19.12 | 17.37 | 17.85 | 24,255,772 | +0.33(+1.86%) |
Mar 24, 2020 | 16.09 | 17.58 | 15.63 | 17.52 | 24,109,288 | +2.48(+16.45%) |
Mar 23, 2020 | 15.61 | 16.03 | 14.78 | 15.05 | 24,172,986 | -0.70(-4.43%) |
Mar 20, 2020 | 17.21 | 17.42 | 15.66 | 15.74 | 31,237,792 | -1.62(-9.34%) |
Mar 19, 2020 | 15.95 | 17.74 | 15.40 | 17.37 | 19,298,000 | +1.28(+7.93%) |
Mar 18, 2020 | 16.00 | 16.57 | 15.17 | 16.09 | 24,956,516 | -1.04(-6.06%) |
Mar 17, 2020 | 15.63 | 17.34 | 15.21 | 17.13 | 27,943,524 | +1.68(+10.89%) |
Mar 16, 2020 | 15.48 | 16.85 | 15.02 | 15.45 | 35,724,960 | -2.84(-15.55%) |
Mar 13, 2020 | 17.84 | 18.56 | 17.05 | 18.29 | 38,875,564 | +1.43(+8.48%) |
Mar 12, 2020 | 16.91 | 17.81 | 16.38 | 16.86 | 38,823,092 | -1.55(-8.40%) |
Mar 11, 2020 | 19.22 | 19.52 | 18.33 | 18.41 | 34,438,408 | -1.44(-7.27%) |
Mar 10, 2020 | 19.67 | 19.94 | 18.74 | 19.85 | 26,077,704 | +0.79(+4.12%) |
Mar 09, 2020 | 19.87 | 20.12 | 18.81 | 19.07 | 26,814,798 | -2.48(-11.52%) |
Mar 06, 2020 | 20.82 | 21.73 | 20.75 | 21.55 | 16,437,693 | -0.22(-1.03%) |
Mar 05, 2020 | 22.08 | 22.28 | 21.67 | 21.77 | 15,504,027 | -0.96(-4.22%) |
Mar 04, 2020 | 22.06 | 22.81 | 21.90 | 22.73 | 17,662,898 | +0.98(+4.48%) |
Mar 03, 2020 | 22.17 | 23.06 | 21.64 | 21.76 | 25,725,178 | -0.58(-2.60%) |