Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.72 | 37.84 | 36.91 | 37.37 | 884,523 | -0.47(-1.25%) |
Apr 29, 2021 | 39.07 | 39.13 | 37.64 | 37.84 | 1,376,591 | -0.64(-1.67%) |
Apr 28, 2021 | 38.47 | 38.87 | 38.17 | 38.48 | 803,052 | +0.15(+0.40%) |
Apr 27, 2021 | 38.31 | 38.72 | 38.08 | 38.33 | 3,471,151 | +0.02(+0.05%) |
Apr 26, 2021 | 38.29 | 38.66 | 37.95 | 38.31 | 3,208,113 | +0.33(+0.86%) |
Apr 23, 2021 | 38.03 | 38.14 | 37.44 | 37.98 | 1,013,202 | +0.35(+0.92%) |
Apr 22, 2021 | 37.71 | 38.24 | 37.51 | 37.64 | 3,345,789 | -0.09(-0.23%) |
Apr 21, 2021 | 36.66 | 37.84 | 36.35 | 37.72 | 764,316 | +0.89(+2.43%) |
Apr 20, 2021 | 37.75 | 37.97 | 36.51 | 36.83 | 1,403,944 | -1.14(-3.01%) |
Apr 19, 2021 | 38.06 | 38.25 | 37.68 | 37.97 | 1,156,682 | -0.13(-0.35%) |
Apr 16, 2021 | 38.07 | 38.38 | 37.77 | 38.11 | 1,599,695 | +0.36(+0.94%) |
Apr 15, 2021 | 37.83 | 38.12 | 37.38 | 37.75 | 727,915 | -0.15(-0.41%) |
Apr 14, 2021 | 37.79 | 38.59 | 37.78 | 37.90 | 1,893,794 | +0.16(+0.43%) |
Apr 13, 2021 | 37.70 | 37.90 | 37.17 | 37.74 | 948,925 | -0.19(-0.51%) |
Apr 12, 2021 | 37.44 | 38.12 | 37.44 | 37.93 | 1,376,587 | +0.55(+1.47%) |
Apr 09, 2021 | 37.10 | 37.39 | 36.90 | 37.39 | 1,142,401 | +0.17(+0.47%) |
Apr 08, 2021 | 37.72 | 37.85 | 36.90 | 37.21 | 2,208,529 | -0.56(-1.48%) |
Apr 07, 2021 | 37.34 | 37.77 | 37.27 | 37.77 | 1,042,170 | +0.49(+1.32%) |
Apr 06, 2021 | 37.27 | 37.66 | 37.18 | 37.28 | 1,752,513 | +0.24(+0.65%) |
Apr 05, 2021 | 37.15 | 37.56 | 36.92 | 37.04 | 2,182,892 | +0.27(+0.73%) |
Apr 01, 2021 | 36.41 | 37.04 | 36.07 | 36.77 | 1,273,577 | +0.45(+1.24%) |
Mar 31, 2021 | 36.80 | 37.26 | 36.32 | 36.32 | 1,557,218 | -0.51(-1.38%) |
Mar 30, 2021 | 36.35 | 37.20 | 35.90 | 36.83 | 1,596,290 | +0.54(+1.48%) |
Mar 29, 2021 | 37.05 | 37.49 | 36.04 | 36.29 | 2,091,085 | -1.11(-2.96%) |
Mar 26, 2021 | 38.21 | 38.32 | 36.74 | 37.39 | 1,576,185 | -0.41(-1.09%) |
Mar 25, 2021 | 36.36 | 38.07 | 35.71 | 37.81 | 1,994,803 | +1.21(+3.31%) |
Mar 24, 2021 | 36.47 | 37.94 | 36.45 | 36.60 | 3,631,209 | +0.58(+1.60%) |
Mar 23, 2021 | 37.23 | 37.56 | 35.66 | 36.02 | 2,441,762 | -1.44(-3.85%) |
Mar 22, 2021 | 37.45 | 37.66 | 36.56 | 37.46 | 1,937,369 | -0.13(-0.36%) |
Mar 19, 2021 | 38.55 | 38.76 | 37.38 | 37.60 | 1,859,445 | -1.12(-2.90%) |
Mar 18, 2021 | 38.78 | 40.04 | 38.35 | 38.72 | 2,975,387 | -0.35(-0.89%) |
Mar 17, 2021 | 39.92 | 40.05 | 38.68 | 39.07 | 2,718,193 | -0.91(-2.28%) |
Mar 16, 2021 | 40.37 | 40.50 | 39.63 | 39.98 | 10,400,774 | -0.62(-1.52%) |
Mar 15, 2021 | 40.95 | 41.45 | 40.00 | 40.60 | 1,194,161 | -0.09(-0.21%) |
Mar 12, 2021 | 40.21 | 40.86 | 39.81 | 40.68 | 1,624,453 | +0.66(+1.66%) |
Mar 11, 2021 | 39.83 | 40.51 | 39.38 | 40.02 | 3,193,060 | +0.25(+0.63%) |
Mar 10, 2021 | 40.37 | 40.83 | 39.41 | 39.77 | 1,586,169 | -0.42(-1.05%) |
Mar 09, 2021 | 40.84 | 41.08 | 40.02 | 40.19 | 2,066,230 | -0.37(-0.92%) |
Mar 08, 2021 | 40.24 | 41.18 | 39.57 | 40.57 | 2,583,261 | +0.92(+2.33%) |
Mar 05, 2021 | 39.59 | 40.08 | 37.58 | 39.64 | 4,493,669 | +0.59(+1.50%) |
Mar 04, 2021 | 39.08 | 39.70 | 37.86 | 39.06 | 2,174,002 | +0.00(+0.00%) |
Mar 03, 2021 | 37.36 | 40.17 | 37.36 | 39.06 | 4,567,311 | +1.76(+4.72%) |
Mar 02, 2021 | 37.14 | 37.87 | 36.80 | 37.30 | 978,574 | +0.19(+0.52%) |
Mar 01, 2021 | 36.58 | 37.76 | 36.46 | 37.11 | 1,687,811 | +1.42(+3.99%) |
Feb 26, 2021 | 36.46 | 36.70 | 35.41 | 35.68 | 1,978,762 | -0.74(-2.03%) |
Feb 25, 2021 | 38.02 | 38.13 | 36.23 | 36.42 | 1,069,587 | -1.64(-4.32%) |
Feb 24, 2021 | 37.29 | 38.65 | 37.01 | 38.07 | 2,340,056 | +1.07(+2.88%) |
Feb 23, 2021 | 36.81 | 37.45 | 36.32 | 37.00 | 1,888,358 | +0.35(+0.94%) |
Feb 22, 2021 | 36.13 | 37.71 | 36.13 | 36.65 | 2,508,926 | +0.12(+0.32%) |
Feb 19, 2021 | 35.20 | 37.13 | 35.20 | 36.54 | 2,477,769 | +1.45(+4.14%) |
Feb 18, 2021 | 35.24 | 35.82 | 34.57 | 35.09 | 2,646,828 | -0.53(-1.48%) |
Feb 17, 2021 | 35.31 | 35.79 | 34.98 | 35.62 | 2,582,690 | +0.08(+0.22%) |
Feb 16, 2021 | 34.53 | 35.65 | 34.18 | 35.54 | 3,235,332 | +1.04(+3.01%) |
Feb 12, 2021 | 34.09 | 34.65 | 33.98 | 34.50 | 1,092,792 | +0.30(+0.87%) |
Feb 11, 2021 | 35.05 | 35.25 | 33.89 | 34.20 | 2,266,417 | -1.00(-2.83%) |
Feb 10, 2021 | 34.81 | 35.41 | 34.42 | 35.20 | 1,929,758 | +0.68(+1.97%) |
Feb 09, 2021 | 37.18 | 37.31 | 34.41 | 34.52 | 1,899,953 | -0.94(-2.65%) |
Feb 08, 2021 | 35.26 | 35.66 | 34.88 | 35.46 | 2,344,841 | +0.30(+0.84%) |
Feb 05, 2021 | 36.13 | 36.83 | 35.07 | 35.16 | 2,375,385 | -0.59(-1.66%) |
Feb 04, 2021 | 34.83 | 35.94 | 34.68 | 35.76 | 2,323,033 | +1.28(+3.73%) |
Feb 03, 2021 | 33.90 | 35.06 | 33.73 | 34.47 | 1,379,591 | +0.53(+1.55%) |
Feb 02, 2021 | 33.98 | 34.43 | 33.85 | 33.95 | 616,136 | +0.48(+1.43%) |
Feb 01, 2021 | 33.07 | 33.72 | 32.75 | 33.47 | 1,085,378 | +0.60(+1.84%) |
Jan 29, 2021 | 33.89 | 33.89 | 32.85 | 32.86 | 1,905,004 | -1.29(-3.79%) |
Jan 28, 2021 | 33.39 | 34.78 | 33.25 | 34.16 | 2,036,323 | +1.25(+3.79%) |
Jan 27, 2021 | 33.17 | 34.29 | 32.33 | 32.91 | 4,024,762 | -0.75(-2.22%) |
Jan 26, 2021 | 34.57 | 34.68 | 33.66 | 33.66 | 886,837 | -0.51(-1.49%) |
Jan 25, 2021 | 33.67 | 34.23 | 33.27 | 34.17 | 1,184,151 | +0.18(+0.54%) |
Jan 22, 2021 | 34.19 | 34.35 | 33.64 | 33.98 | 1,571,521 | -0.70(-2.02%) |
Jan 21, 2021 | 34.97 | 35.22 | 34.29 | 34.68 | 1,082,417 | -0.17(-0.49%) |
Jan 20, 2021 | 34.84 | 35.36 | 34.62 | 34.86 | 1,182,851 | +0.17(+0.50%) |
Jan 19, 2021 | 35.26 | 35.76 | 34.58 | 34.68 | 2,191,613 | -0.34(-0.98%) |
Jan 15, 2021 | 35.01 | 35.41 | 34.49 | 35.03 | 1,246,386 | -0.32(-0.89%) |
Jan 14, 2021 | 35.43 | 36.18 | 35.15 | 35.34 | 2,259,025 | -0.05(-0.14%) |
Jan 13, 2021 | 36.44 | 36.52 | 35.03 | 35.39 | 1,916,182 | -0.93(-2.56%) |
Jan 12, 2021 | 36.07 | 36.58 | 35.73 | 36.32 | 3,028,252 | +0.39(+1.09%) |
Jan 11, 2021 | 35.94 | 36.24 | 35.54 | 35.93 | 1,045,851 | -0.49(-1.34%) |
Jan 08, 2021 | 36.63 | 37.32 | 36.07 | 36.42 | 1,549,922 | +0.13(+0.37%) |
Jan 07, 2021 | 37.16 | 37.57 | 36.09 | 36.28 | 2,584,923 | -0.34(-0.92%) |
Jan 06, 2021 | 36.69 | 37.40 | 36.10 | 36.62 | 3,179,479 | +0.30(+0.82%) |
Jan 05, 2021 | 36.03 | 36.73 | 35.96 | 36.32 | 1,966,369 | +0.17(+0.48%) |
Jan 04, 2021 | 36.85 | 37.13 | 35.60 | 36.15 | 2,132,656 | -0.73(-1.98%) |
Dec 31, 2020 | 36.88 | 36.88 | 36.88 | 1,321,285 | +0.47(+1.29%) | |
Dec 30, 2020 | 36.26 | 36.95 | 36.03 | 36.41 | 1,321,285 | +0.14(+0.40%) |
Dec 29, 2020 | 36.28 | 36.40 | 35.87 | 36.26 | 868,277 | +0.34(+0.93%) |
Dec 28, 2020 | 36.61 | 36.64 | 35.79 | 35.93 | 1,451,473 | -0.14(-0.40%) |
Dec 24, 2020 | 36.13 | 36.26 | 35.65 | 36.07 | 726,754 | +0.11(+0.29%) |
Dec 23, 2020 | 35.78 | 36.15 | 35.53 | 35.97 | 1,895,295 | +0.45(+1.27%) |
Dec 22, 2020 | 35.48 | 35.77 | 34.80 | 35.52 | 2,593,051 | -0.08(-0.22%) |
Dec 21, 2020 | 35.11 | 35.78 | 34.46 | 35.59 | 2,015,234 | -0.33(-0.91%) |
Dec 18, 2020 | 36.38 | 36.69 | 35.73 | 35.92 | 2,218,974 | -0.42(-1.16%) |
Dec 17, 2020 | 36.02 | 36.34 | 35.18 | 36.34 | 1,928,549 | +0.53(+1.47%) |
Dec 16, 2020 | 36.38 | 36.58 | 35.57 | 35.81 | 2,824,438 | -0.70(-1.92%) |
Dec 15, 2020 | 37.01 | 37.01 | 35.55 | 36.51 | 1,588,963 | +0.82(+2.31%) |
Dec 14, 2020 | 36.39 | 36.72 | 35.62 | 35.69 | 3,233,329 | -0.34(-0.96%) |
Dec 11, 2020 | 36.29 | 36.65 | 35.94 | 36.03 | 1,104,896 | -0.44(-1.21%) |
Dec 10, 2020 | 36.38 | 36.82 | 35.83 | 36.48 | 1,568,139 | -0.36(-0.99%) |
Dec 09, 2020 | 36.83 | 37.12 | 36.03 | 36.84 | 1,988,225 | +0.39(+1.08%) |
Dec 08, 2020 | 35.95 | 37.00 | 35.95 | 36.45 | 1,363,673 | +0.14(+0.40%) |
Dec 07, 2020 | 36.26 | 36.72 | 36.03 | 36.30 | 1,678,354 | -0.34(-0.92%) |
Dec 04, 2020 | 35.60 | 36.80 | 35.47 | 36.64 | 2,180,054 | +1.46(+4.14%) |
Dec 03, 2020 | 35.23 | 35.97 | 34.47 | 35.18 | 2,124,841 | +0.23(+0.66%) |
Dec 02, 2020 | 34.67 | 34.98 | 33.55 | 34.95 | 1,659,591 | -0.20(-0.57%) |
Dec 01, 2020 | 34.23 | 35.40 | 34.14 | 35.15 | 2,093,364 | +1.61(+4.80%) |
Nov 30, 2020 | 34.36 | 34.49 | 33.42 | 33.54 | 2,682,717 | -1.03(-2.97%) |
Nov 27, 2020 | 34.85 | 35.06 | 34.37 | 34.57 | 750,844 | -0.16(-0.47%) |
Nov 25, 2020 | 35.01 | 35.41 | 34.56 | 34.73 | 1,332,870 | -0.57(-1.62%) |
Nov 24, 2020 | 34.74 | 35.74 | 34.69 | 35.30 | 2,886,004 | +1.07(+3.13%) |
Nov 23, 2020 | 34.29 | 34.37 | 33.38 | 34.23 | 1,402,672 | +0.32(+0.96%) |
Nov 20, 2020 | 33.37 | 34.29 | 32.98 | 33.91 | 2,096,902 | +0.22(+0.65%) |
Nov 19, 2020 | 32.32 | 33.78 | 31.54 | 33.69 | 2,051,117 | +1.23(+3.80%) |
Nov 18, 2020 | 33.26 | 33.44 | 32.42 | 32.46 | 1,837,347 | -0.74(-2.22%) |
Nov 17, 2020 | 32.57 | 33.52 | 31.84 | 33.19 | 4,659,324 | -0.37(-1.11%) |
Nov 16, 2020 | 33.64 | 33.84 | 32.76 | 33.57 | 2,849,808 | +0.90(+2.75%) |
Nov 13, 2020 | 32.06 | 32.82 | 31.93 | 32.67 | 1,774,962 | +1.18(+3.73%) |
Nov 12, 2020 | 32.71 | 32.87 | 31.15 | 31.49 | 2,465,038 | -1.89(-5.67%) |
Nov 11, 2020 | 34.61 | 34.64 | 32.86 | 33.38 | 3,011,997 | -1.18(-3.43%) |
Nov 10, 2020 | 33.69 | 35.26 | 33.69 | 34.57 | 3,275,689 | +1.01(+3.02%) |
Nov 09, 2020 | 32.96 | 35.38 | 32.49 | 33.56 | 6,577,270 | +4.27(+14.58%) |
Nov 06, 2020 | 29.04 | 29.53 | 28.78 | 29.28 | 2,855,178 | +0.39(+1.36%) |
Nov 05, 2020 | 27.62 | 29.07 | 27.21 | 28.89 | 1,985,047 | +1.73(+6.37%) |
Nov 04, 2020 | 27.31 | 28.01 | 26.52 | 27.16 | 1,278,818 | -0.29(-1.04%) |
Nov 03, 2020 | 27.51 | 27.95 | 27.34 | 27.45 | 1,455,242 | +0.32(+1.16%) |
Nov 02, 2020 | 26.86 | 27.67 | 26.51 | 27.14 | 1,742,194 | +0.63(+2.38%) |
Oct 30, 2020 | 26.76 | 27.19 | 25.94 | 26.50 | 1,863,820 | -0.44(-1.63%) |
Oct 29, 2020 | 26.06 | 27.12 | 25.73 | 26.94 | 2,015,405 | +0.97(+3.75%) |
Oct 28, 2020 | 26.82 | 27.14 | 25.90 | 25.97 | 3,171,086 | -1.51(-5.49%) |
Oct 27, 2020 | 27.43 | 27.78 | 27.08 | 27.48 | 2,398,857 | -0.18(-0.66%) |
Oct 26, 2020 | 28.31 | 28.43 | 27.18 | 27.66 | 2,699,127 | -1.26(-4.36%) |
Oct 23, 2020 | 28.17 | 28.93 | 28.05 | 28.92 | 1,949,015 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.39 | 27.38 | 27.99 | 2,458,311 | +0.28(+1.00%) |
Oct 21, 2020 | 27.32 | 28.01 | 27.06 | 27.72 | 2,500,243 | +0.22(+0.80%) |
Oct 20, 2020 | 27.14 | 27.78 | 27.00 | 27.50 | 2,338,589 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.55 | 26.71 | 26.72 | 2,217,043 | -0.19(-0.71%) |
Oct 16, 2020 | 26.70 | 27.14 | 26.37 | 26.92 | 2,314,599 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.88 | 25.92 | 26.70 | 3,297,808 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.75 | 26.05 | 26.28 | 1,989,574 | +0.14(+0.55%) |
Oct 13, 2020 | 26.76 | 27.08 | 26.04 | 26.13 | 2,101,861 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.63 | 26.92 | 27.21 | 2,485,031 | -0.01(-0.04%) |
Oct 09, 2020 | 27.14 | 27.62 | 27.04 | 27.22 | 940,178 | +0.20(+0.74%) |
Oct 08, 2020 | 27.05 | 27.11 | 26.69 | 27.02 | 1,549,837 | +0.33(+1.25%) |
Oct 07, 2020 | 26.59 | 26.97 | 26.41 | 26.69 | 1,381,305 | +0.54(+2.05%) |
Oct 06, 2020 | 26.98 | 27.54 | 26.12 | 26.15 | 2,498,420 | -0.42(-1.58%) |
Oct 05, 2020 | 26.85 | 26.93 | 26.13 | 26.57 | 1,965,949 | +0.25(+0.94%) |
Oct 02, 2020 | 24.96 | 26.38 | 24.69 | 26.32 | 1,684,638 | +0.47(+1.81%) |
Oct 01, 2020 | 25.58 | 25.99 | 25.16 | 25.85 | 1,787,507 | +0.58(+2.31%) |
Sep 30, 2020 | 25.43 | 26.23 | 25.09 | 25.27 | 2,734,659 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.89 | 25.02 | 25.24 | 2,493,414 | -0.69(-2.65%) |
Sep 28, 2020 | 25.95 | 26.37 | 25.53 | 25.93 | 1,688,286 | +0.48(+1.88%) |
Sep 25, 2020 | 24.74 | 25.80 | 24.51 | 25.45 | 3,621,931 | +0.75(+3.02%) |
Sep 24, 2020 | 24.55 | 25.15 | 24.17 | 24.71 | 3,193,618 | -0.03(-0.12%) |
Sep 23, 2020 | 25.26 | 25.84 | 24.62 | 24.74 | 1,942,583 | -0.32(-1.26%) |
Sep 22, 2020 | 24.99 | 25.41 | 24.53 | 25.05 | 3,166,457 | +0.12(+0.50%) |
Sep 21, 2020 | 24.88 | 25.13 | 23.81 | 24.93 | 3,979,011 | -0.99(-3.83%) |
Sep 18, 2020 | 26.85 | 27.29 | 25.76 | 25.92 | 3,412,921 | -1.06(-3.93%) |
Sep 17, 2020 | 26.99 | 27.07 | 26.40 | 26.98 | 1,919,492 | -0.45(-1.64%) |
Sep 16, 2020 | 27.69 | 27.79 | 27.09 | 27.43 | 6,425,705 | -0.07(-0.24%) |
Sep 15, 2020 | 27.47 | 27.83 | 27.30 | 27.50 | 1,697,688 | +0.09(+0.31%) |
Sep 14, 2020 | 26.64 | 27.49 | 26.64 | 27.41 | 2,853,612 | +1.14(+4.33%) |
Sep 11, 2020 | 26.65 | 26.65 | 25.58 | 26.28 | 2,230,555 | -0.24(-0.90%) |
Sep 10, 2020 | 27.72 | 28.19 | 26.49 | 26.51 | 2,100,368 | -0.97(-3.55%) |
Sep 09, 2020 | 27.74 | 28.05 | 26.94 | 27.49 | 2,167,346 | +0.79(+2.97%) |
Sep 08, 2020 | 26.46 | 27.32 | 26.15 | 26.70 | 3,297,900 | -0.34(-1.27%) |
Sep 04, 2020 | 27.90 | 28.08 | 27.03 | 27.04 | 2,086,226 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.33 | 27.03 | 27.59 | 5,505,849 | -0.08(-0.28%) |
Sep 02, 2020 | 26.85 | 27.68 | 26.75 | 27.67 | 1,952,861 | +1.08(+4.06%) |
Sep 01, 2020 | 25.77 | 26.65 | 25.41 | 26.59 | 1,919,191 | +0.26(+0.98%) |
Aug 31, 2020 | 27.35 | 27.35 | 25.97 | 26.33 | 2,852,858 | -1.19(-4.34%) |
Aug 28, 2020 | 25.31 | 27.82 | 25.27 | 27.53 | 3,392,512 | +2.49(+9.96%) |
Aug 27, 2020 | 24.01 | 25.86 | 23.98 | 25.03 | 2,878,961 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.99 | 23.21 | 23.76 | 2,255,189 | -0.20(-0.84%) |
Aug 25, 2020 | 24.72 | 24.72 | 23.71 | 23.96 | 2,274,702 | -0.54(-2.22%) |
Aug 24, 2020 | 23.14 | 24.57 | 22.42 | 24.51 | 2,914,450 | +1.54(+6.70%) |
Aug 21, 2020 | 22.32 | 23.08 | 22.32 | 22.97 | 3,356,927 | +0.65(+2.91%) |
Aug 20, 2020 | 22.36 | 22.50 | 22.16 | 22.32 | 2,750,999 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.57 | 21.91 | 22.44 | 2,388,905 | +0.19(+0.86%) |
Aug 18, 2020 | 23.01 | 23.11 | 22.05 | 22.25 | 1,773,551 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.04 | 23.12 | 1,657,496 | -0.65(-2.72%) |
Aug 14, 2020 | 23.57 | 23.96 | 23.28 | 23.77 | 1,808,263 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.21 | 23.54 | 23.75 | 4,242,296 | -0.29(-1.23%) |
Aug 12, 2020 | 24.19 | 24.51 | 23.26 | 24.04 | 3,145,046 | +0.02(+0.08%) |
Aug 11, 2020 | 23.98 | 25.21 | 23.85 | 24.03 | 4,016,051 | +0.70(+3.02%) |
Aug 10, 2020 | 22.63 | 23.62 | 22.59 | 23.32 | 3,813,029 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.80 | 22.43 | 2,867,105 | +1.39(+6.60%) |
Aug 06, 2020 | 20.12 | 21.14 | 20.10 | 21.04 | 3,022,379 | +0.72(+3.56%) |
Aug 05, 2020 | 20.83 | 21.05 | 19.80 | 20.32 | 2,958,342 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.28 | 19.32 | 20.82 | 4,422,771 | +0.88(+4.39%) |
Aug 03, 2020 | 20.14 | 20.45 | 19.81 | 19.95 | 6,089,148 | -0.14(-0.71%) |
Jul 31, 2020 | 20.73 | 20.84 | 19.95 | 20.09 | 2,011,809 | -0.88(-4.22%) |
Jul 30, 2020 | 21.07 | 21.24 | 20.72 | 20.97 | 1,534,990 | -0.49(-2.30%) |
Jul 29, 2020 | 21.42 | 21.68 | 21.13 | 21.47 | 1,269,895 | +0.43(+2.03%) |
Jul 28, 2020 | 20.86 | 21.34 | 20.81 | 21.04 | 1,483,128 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.38 | 20.74 | 20.98 | 1,226,121 | -0.57(-2.65%) |
Jul 24, 2020 | 22.05 | 22.11 | 21.44 | 21.55 | 1,676,946 | -0.51(-2.33%) |
Jul 23, 2020 | 21.85 | 22.57 | 21.79 | 22.07 | 1,240,658 | -0.08(-0.34%) |
Jul 22, 2020 | 21.62 | 22.31 | 21.58 | 22.14 | 1,242,943 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.66 | 21.84 | 1,848,577 | +0.42(+1.95%) |
Jul 20, 2020 | 21.88 | 21.99 | 21.18 | 21.42 | 1,547,226 | -0.58(-2.64%) |
Jul 17, 2020 | 22.07 | 22.29 | 21.67 | 22.00 | 984,719 | -0.11(-0.52%) |
Jul 16, 2020 | 21.45 | 22.29 | 21.02 | 22.11 | 2,493,249 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.88 | 21.60 | 22.78 | 2,786,827 | +1.84(+8.76%) |
Jul 14, 2020 | 20.54 | 21.12 | 20.29 | 20.94 | 1,942,538 | +0.36(+1.76%) |
Jul 13, 2020 | 20.81 | 21.21 | 20.07 | 20.58 | 1,875,373 | +0.02(+0.09%) |
Jul 10, 2020 | 19.73 | 20.57 | 19.63 | 20.56 | 2,241,956 | +0.81(+4.09%) |
Jul 09, 2020 | 20.52 | 20.57 | 19.60 | 19.75 | 2,484,038 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.51 | 20.59 | 4,274,219 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.86 | 20.09 | 3,819,883 | -1.19(-5.59%) |
Jul 06, 2020 | 21.41 | 21.58 | 20.72 | 21.28 | 2,750,504 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.17 | 20.79 | 20.88 | 1,604,927 | -0.29(-1.35%) |
Jul 01, 2020 | 21.72 | 22.30 | 21.07 | 21.16 | 2,311,805 | -0.30(-1.42%) |
Jun 30, 2020 | 21.35 | 21.75 | 20.60 | 21.47 | 2,471,964 | +0.15(+0.71%) |
Jun 29, 2020 | 20.56 | 21.43 | 19.92 | 21.31 | 2,882,599 | +0.83(+4.04%) |
Jun 26, 2020 | 21.02 | 21.16 | 20.14 | 20.49 | 3,951,180 | -0.67(-3.15%) |
Jun 25, 2020 | 21.42 | 21.86 | 20.63 | 21.15 | 2,380,658 | -0.42(-1.94%) |
Jun 24, 2020 | 22.13 | 22.14 | 20.32 | 21.57 | 3,285,913 | -1.29(-5.66%) |
Jun 23, 2020 | 22.66 | 22.95 | 22.15 | 22.87 | 2,609,205 | +0.67(+3.00%) |
Jun 22, 2020 | 22.27 | 22.34 | 21.24 | 22.20 | 2,776,822 | -0.31(-1.39%) |
Jun 19, 2020 | 24.17 | 24.32 | 22.40 | 22.51 | 3,045,839 | -1.52(-6.33%) |
Jun 18, 2020 | 23.19 | 24.24 | 22.84 | 24.04 | 2,250,762 | +0.51(+2.18%) |
Jun 17, 2020 | 24.61 | 24.61 | 23.39 | 23.52 | 3,107,620 | -1.11(-4.52%) |
Jun 16, 2020 | 25.01 | 25.45 | 24.02 | 24.63 | 4,657,839 | +0.71(+2.98%) |
Jun 15, 2020 | 22.83 | 24.41 | 22.25 | 23.92 | 4,352,804 | -0.14(-0.59%) |
Jun 12, 2020 | 24.37 | 24.75 | 23.29 | 24.06 | 1,865,142 | +0.94(+4.07%) |
Jun 11, 2020 | 24.10 | 24.91 | 22.89 | 23.12 | 4,406,701 | -3.02(-11.54%) |
Jun 10, 2020 | 28.20 | 28.39 | 26.10 | 26.14 | 2,450,619 | -2.50(-8.73%) |
Jun 09, 2020 | 29.49 | 29.72 | 28.12 | 28.64 | 3,568,743 | -2.04(-6.64%) |
Jun 08, 2020 | 29.77 | 30.93 | 28.73 | 30.67 | 4,016,719 | +1.70(+5.88%) |
Jun 05, 2020 | 28.63 | 29.95 | 28.26 | 28.97 | 4,578,536 | +2.13(+7.94%) |
Jun 04, 2020 | 26.62 | 27.02 | 26.06 | 26.84 | 2,370,464 | +0.31(+1.18%) |
Jun 03, 2020 | 25.75 | 27.29 | 25.72 | 26.53 | 2,844,354 | +1.28(+5.09%) |
Jun 02, 2020 | 25.23 | 25.36 | 24.57 | 25.24 | 1,674,552 | +0.29(+1.18%) |
Jun 01, 2020 | 24.62 | 25.37 | 24.14 | 24.95 | 2,926,031 | +0.32(+1.31%) |
May 29, 2020 | 25.24 | 25.70 | 24.23 | 24.62 | 4,159,142 | -0.87(-3.40%) |
May 28, 2020 | 26.46 | 26.93 | 25.18 | 25.49 | 3,930,026 | -0.95(-3.60%) |
May 27, 2020 | 27.11 | 28.30 | 25.75 | 26.44 | 4,904,656 | +0.46(+1.76%) |
May 26, 2020 | 24.98 | 26.25 | 24.80 | 25.98 | 6,254,402 | +2.63(+11.24%) |
May 22, 2020 | 23.93 | 23.97 | 22.83 | 23.36 | 3,003,679 | -0.51(-2.15%) |
May 21, 2020 | 24.17 | 24.91 | 23.83 | 23.87 | 3,955,631 | -0.29(-1.22%) |
May 20, 2020 | 24.11 | 24.51 | 23.78 | 24.17 | 7,359,764 | +0.31(+1.32%) |
May 19, 2020 | 24.29 | 24.38 | 23.26 | 23.85 | 5,826,222 | -0.50(-2.07%) |
May 18, 2020 | 23.78 | 25.85 | 23.70 | 24.36 | 5,803,108 | +1.65(+7.24%) |
May 15, 2020 | 21.95 | 22.75 | 21.34 | 22.71 | 3,564,742 | +0.58(+2.61%) |
May 14, 2020 | 20.86 | 22.19 | 19.80 | 22.14 | 2,530,993 | +0.70(+3.27%) |
May 13, 2020 | 22.31 | 22.31 | 19.78 | 21.43 | 3,533,542 | -0.39(-1.78%) |
May 12, 2020 | 23.40 | 23.47 | 21.82 | 21.82 | 1,801,053 | -1.27(-5.49%) |
May 11, 2020 | 24.28 | 24.36 | 23.04 | 23.09 | 1,606,477 | -1.60(-6.48%) |
May 08, 2020 | 23.20 | 24.84 | 22.86 | 24.69 | 2,453,071 | +2.18(+9.67%) |
May 07, 2020 | 22.81 | 23.63 | 22.41 | 22.51 | 3,484,025 | +0.02(+0.08%) |
May 06, 2020 | 23.72 | 23.82 | 22.44 | 22.50 | 3,573,944 | -1.39(-5.83%) |
May 05, 2020 | 24.53 | 25.17 | 23.16 | 23.89 | 3,224,610 | -0.30(-1.25%) |
May 04, 2020 | 23.98 | 24.99 | 23.20 | 24.19 | 2,416,307 | -0.45(-1.81%) |