Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.87 | 34.36 | 33.79 | 34.12 | 920,023 | +0.09(+0.28%) |
Apr 29, 2021 | 34.04 | 34.23 | 33.60 | 34.03 | 871,101 | +0.19(+0.56%) |
Apr 28, 2021 | 33.63 | 34.04 | 33.58 | 33.84 | 591,194 | +0.34(+1.02%) |
Apr 27, 2021 | 33.54 | 33.62 | 33.38 | 33.49 | 568,882 | -0.08(-0.23%) |
Apr 26, 2021 | 33.60 | 33.71 | 33.45 | 33.57 | 568,239 | +0.26(+0.77%) |
Apr 23, 2021 | 33.38 | 33.49 | 33.17 | 33.32 | 553,070 | -0.04(-0.11%) |
Apr 22, 2021 | 33.51 | 33.83 | 33.35 | 33.35 | 633,046 | -0.17(-0.51%) |
Apr 21, 2021 | 33.35 | 33.58 | 33.25 | 33.52 | 2,447,627 | +0.23(+0.68%) |
Apr 20, 2021 | 33.25 | 33.39 | 32.96 | 33.30 | 1,278,011 | +0.00(+0.00%) |
Apr 19, 2021 | 33.49 | 33.50 | 33.26 | 33.30 | 1,239,774 | -0.11(-0.34%) |
Apr 16, 2021 | 33.49 | 33.49 | 33.30 | 33.41 | 1,768,578 | +0.06(+0.17%) |
Apr 15, 2021 | 33.06 | 33.43 | 33.06 | 33.35 | 910,164 | +0.38(+1.15%) |
Apr 14, 2021 | 33.20 | 33.51 | 32.97 | 32.97 | 925,577 | -0.17(-0.51%) |
Apr 13, 2021 | 32.85 | 33.24 | 32.62 | 33.14 | 742,551 | +0.26(+0.78%) |
Apr 12, 2021 | 32.59 | 33.01 | 32.25 | 32.89 | 815,510 | +0.34(+1.05%) |
Apr 09, 2021 | 33.12 | 33.12 | 32.48 | 32.55 | 772,967 | -0.57(-1.72%) |
Apr 08, 2021 | 32.98 | 33.22 | 32.86 | 33.12 | 1,345,794 | +0.35(+1.07%) |
Apr 07, 2021 | 32.68 | 32.79 | 32.30 | 32.77 | 1,022,883 | +0.08(+0.23%) |
Apr 06, 2021 | 32.07 | 32.70 | 31.98 | 32.69 | 1,445,190 | +0.70(+2.19%) |
Apr 05, 2021 | 32.06 | 32.10 | 31.70 | 31.99 | 1,033,051 | +0.12(+0.39%) |
Apr 01, 2021 | 31.06 | 31.87 | 30.91 | 31.87 | 1,296,584 | +0.97(+3.13%) |
Mar 31, 2021 | 30.63 | 31.21 | 30.57 | 30.90 | 1,531,200 | +0.15(+0.49%) |
Mar 30, 2021 | 30.31 | 30.81 | 30.16 | 30.75 | 1,989,550 | +0.37(+1.23%) |
Mar 29, 2021 | 30.53 | 30.91 | 30.16 | 30.37 | 1,726,036 | -0.17(-0.55%) |
Mar 26, 2021 | 30.50 | 30.69 | 30.05 | 30.54 | 850,505 | +0.15(+0.49%) |
Mar 25, 2021 | 30.08 | 30.46 | 29.67 | 30.39 | 1,537,267 | +0.22(+0.74%) |
Mar 24, 2021 | 30.55 | 31.07 | 30.17 | 30.17 | 1,252,647 | -0.35(-1.16%) |
Mar 23, 2021 | 30.49 | 30.69 | 30.05 | 30.52 | 1,947,728 | -0.04(-0.12%) |
Mar 22, 2021 | 30.81 | 31.08 | 30.48 | 30.56 | 1,983,614 | -0.25(-0.82%) |
Mar 19, 2021 | 30.76 | 31.16 | 30.36 | 30.81 | 1,395,926 | +0.04(+0.12%) |
Mar 18, 2021 | 31.06 | 31.30 | 30.72 | 30.77 | 1,453,459 | -0.38(-1.23%) |
Mar 17, 2021 | 31.53 | 31.57 | 31.14 | 31.16 | 1,947,249 | -0.38(-1.21%) |
Mar 16, 2021 | 31.90 | 31.90 | 31.48 | 31.54 | 1,999,048 | -0.34(-1.05%) |
Mar 15, 2021 | 31.53 | 32.04 | 31.42 | 31.88 | 2,741,978 | +0.82(+2.64%) |
Mar 12, 2021 | 30.77 | 31.12 | 30.14 | 31.05 | 4,090,765 | +0.57(+1.87%) |
Mar 11, 2021 | 30.40 | 30.64 | 29.90 | 30.49 | 8,606,870 | -0.35(-1.15%) |
Mar 10, 2021 | 30.71 | 31.16 | 30.41 | 30.84 | 1,078,868 | +0.40(+1.32%) |
Mar 09, 2021 | 30.77 | 31.00 | 30.35 | 30.44 | 1,216,357 | -0.18(-0.58%) |
Mar 08, 2021 | 31.03 | 31.32 | 30.62 | 30.62 | 676,814 | -0.32(-1.03%) |
Mar 05, 2021 | 30.90 | 30.96 | 30.10 | 30.93 | 817,274 | +0.22(+0.73%) |
Mar 04, 2021 | 31.04 | 31.68 | 30.03 | 30.71 | 836,011 | -0.36(-1.17%) |
Mar 03, 2021 | 31.34 | 31.55 | 30.72 | 31.07 | 1,074,204 | -0.36(-1.16%) |
Mar 02, 2021 | 31.49 | 31.76 | 31.25 | 31.44 | 1,796,023 | -0.09(-0.30%) |
Mar 01, 2021 | 31.24 | 31.86 | 31.02 | 31.53 | 2,117,685 | +0.73(+2.36%) |
Feb 26, 2021 | 30.74 | 31.29 | 30.69 | 30.80 | 806,875 | +0.35(+1.13%) |
Feb 25, 2021 | 30.78 | 31.30 | 30.22 | 30.46 | 888,428 | -0.27(-0.88%) |
Feb 24, 2021 | 31.11 | 31.38 | 30.73 | 30.73 | 989,401 | -0.26(-0.84%) |
Feb 23, 2021 | 30.24 | 31.29 | 30.14 | 30.99 | 1,207,787 | +0.66(+2.18%) |
Feb 22, 2021 | 30.39 | 30.55 | 30.04 | 30.33 | 2,163,144 | +0.06(+0.18%) |
Feb 19, 2021 | 30.80 | 30.99 | 30.20 | 30.27 | 1,004,655 | -0.41(-1.34%) |
Feb 18, 2021 | 31.02 | 31.27 | 30.67 | 30.68 | 628,481 | -0.52(-1.67%) |
Feb 17, 2021 | 31.06 | 31.30 | 30.80 | 31.20 | 638,576 | +0.22(+0.72%) |
Feb 16, 2021 | 31.17 | 31.27 | 30.50 | 30.98 | 584,056 | -0.02(-0.06%) |
Feb 12, 2021 | 30.70 | 31.11 | 30.68 | 31.00 | 553,460 | +0.21(+0.67%) |
Feb 11, 2021 | 30.78 | 31.31 | 30.68 | 30.79 | 773,985 | +0.09(+0.30%) |
Feb 10, 2021 | 30.72 | 31.28 | 30.66 | 30.70 | 606,490 | +0.18(+0.58%) |
Feb 09, 2021 | 30.68 | 30.79 | 30.42 | 30.52 | 369,562 | -0.09(-0.30%) |
Feb 08, 2021 | 30.88 | 30.88 | 30.46 | 30.62 | 337,767 | -0.14(-0.45%) |
Feb 05, 2021 | 30.62 | 30.90 | 30.46 | 30.76 | 364,578 | +0.21(+0.67%) |
Feb 04, 2021 | 30.36 | 30.81 | 30.19 | 30.55 | 708,535 | +0.18(+0.58%) |
Feb 03, 2021 | 30.33 | 30.40 | 30.02 | 30.37 | 740,055 | -0.08(-0.28%) |
Feb 02, 2021 | 29.71 | 30.49 | 29.45 | 30.46 | 1,099,790 | +0.96(+3.26%) |
Feb 01, 2021 | 29.13 | 29.62 | 28.83 | 29.50 | 707,691 | +0.44(+1.51%) |
Jan 29, 2021 | 29.14 | 29.18 | 28.27 | 29.06 | 969,494 | -0.33(-1.11%) |
Jan 28, 2021 | 28.19 | 29.51 | 28.11 | 29.39 | 1,406,141 | +1.11(+3.93%) |
Jan 27, 2021 | 29.39 | 29.44 | 27.92 | 28.27 | 2,087,991 | -1.11(-3.78%) |
Jan 26, 2021 | 29.55 | 29.62 | 28.97 | 29.39 | 794,616 | -0.05(-0.16%) |
Jan 25, 2021 | 29.26 | 29.72 | 29.10 | 29.43 | 675,785 | +0.23(+0.80%) |
Jan 22, 2021 | 29.38 | 29.52 | 29.09 | 29.20 | 673,736 | -0.39(-1.32%) |
Jan 21, 2021 | 29.80 | 29.97 | 29.28 | 29.59 | 733,345 | -0.35(-1.18%) |
Jan 20, 2021 | 29.01 | 30.25 | 28.95 | 29.94 | 917,539 | +0.92(+3.18%) |
Jan 19, 2021 | 28.77 | 29.29 | 28.36 | 29.02 | 778,091 | +0.40(+1.40%) |
Jan 15, 2021 | 28.13 | 28.95 | 27.91 | 28.62 | 1,258,392 | +0.37(+1.32%) |
Jan 14, 2021 | 28.92 | 29.01 | 28.18 | 28.25 | 736,228 | -0.54(-1.88%) |
Jan 13, 2021 | 28.96 | 29.17 | 28.64 | 28.79 | 908,751 | -0.14(-0.48%) |
Jan 12, 2021 | 29.03 | 29.25 | 28.75 | 28.93 | 573,793 | -0.20(-0.67%) |
Jan 11, 2021 | 29.12 | 29.34 | 29.00 | 29.12 | 459,418 | -0.24(-0.83%) |
Jan 08, 2021 | 29.36 | 29.63 | 28.82 | 29.37 | 799,157 | +0.13(+0.45%) |
Jan 07, 2021 | 29.11 | 29.32 | 28.95 | 29.24 | 1,124,810 | +0.14(+0.48%) |
Jan 06, 2021 | 29.12 | 29.46 | 28.95 | 29.10 | 1,580,225 | +0.05(+0.16%) |
Jan 05, 2021 | 28.46 | 29.21 | 28.46 | 29.05 | 790,968 | +0.43(+1.50%) |
Jan 04, 2021 | 29.15 | 29.37 | 28.46 | 28.62 | 1,296,946 | -0.58(-1.98%) |
Dec 31, 2020 | 29.20 | 29.20 | 29.20 | 580,946 | +0.12(+0.42%) | |
Dec 30, 2020 | 29.05 | 29.30 | 28.95 | 29.08 | 580,946 | +0.16(+0.54%) |
Dec 29, 2020 | 29.31 | 29.56 | 28.87 | 28.92 | 637,037 | -0.27(-0.91%) |
Dec 28, 2020 | 29.14 | 29.39 | 28.99 | 29.19 | 583,718 | +0.17(+0.57%) |
Dec 24, 2020 | 28.88 | 29.20 | 28.88 | 29.02 | 351,910 | +0.08(+0.29%) |
Dec 23, 2020 | 29.33 | 29.43 | 28.89 | 28.94 | 608,873 | -0.18(-0.63%) |
Dec 22, 2020 | 29.02 | 29.24 | 28.98 | 29.12 | 719,130 | +0.04(+0.13%) |
Dec 21, 2020 | 29.24 | 29.42 | 28.93 | 29.09 | 671,917 | -0.49(-1.65%) |
Dec 18, 2020 | 30.00 | 30.13 | 29.26 | 29.57 | 1,200,001 | -0.41(-1.38%) |
Dec 17, 2020 | 30.18 | 30.18 | 29.41 | 29.99 | 2,696,898 | +0.07(+0.25%) |
Dec 16, 2020 | 30.45 | 30.47 | 29.89 | 29.91 | 1,970,491 | -0.39(-1.30%) |
Dec 15, 2020 | 30.52 | 30.53 | 30.09 | 30.31 | 2,566,347 | -0.07(-0.24%) |
Dec 14, 2020 | 30.36 | 30.69 | 30.19 | 30.38 | 1,239,415 | +0.06(+0.18%) |
Dec 11, 2020 | 30.16 | 30.44 | 30.00 | 30.33 | 769,041 | +0.01(+0.03%) |
Dec 10, 2020 | 30.23 | 30.43 | 30.05 | 30.32 | 1,017,907 | +0.00(+0.00%) |
Dec 09, 2020 | 30.16 | 30.44 | 29.94 | 30.32 | 1,985,121 | +0.46(+1.54%) |
Dec 08, 2020 | 29.79 | 29.95 | 29.68 | 29.86 | 1,124,194 | +0.03(+0.09%) |
Dec 07, 2020 | 29.94 | 29.96 | 29.67 | 29.83 | 787,499 | -0.10(-0.34%) |
Dec 04, 2020 | 30.11 | 30.11 | 29.57 | 29.93 | 887,071 | +0.04(+0.12%) |
Dec 03, 2020 | 28.97 | 29.96 | 28.87 | 29.89 | 1,744,776 | +1.00(+3.46%) |
Dec 02, 2020 | 28.79 | 29.29 | 28.52 | 28.89 | 1,499,534 | -0.08(-0.29%) |
Dec 01, 2020 | 28.68 | 29.12 | 28.44 | 28.98 | 2,444,109 | +0.90(+3.21%) |
Nov 30, 2020 | 28.03 | 28.15 | 27.67 | 28.08 | 1,108,376 | +0.03(+0.10%) |
Nov 27, 2020 | 28.09 | 28.30 | 27.86 | 28.05 | 331,222 | -0.02(-0.07%) |
Nov 25, 2020 | 28.31 | 28.40 | 27.87 | 28.07 | 1,019,799 | -0.25(-0.88%) |
Nov 24, 2020 | 28.56 | 28.74 | 28.31 | 28.31 | 1,074,501 | +0.11(+0.39%) |
Nov 23, 2020 | 28.45 | 28.63 | 28.20 | 28.20 | 703,078 | -0.14(-0.49%) |
Nov 20, 2020 | 28.33 | 28.47 | 28.09 | 28.34 | 1,047,456 | -0.04(-0.13%) |
Nov 19, 2020 | 28.05 | 28.43 | 27.74 | 28.38 | 1,134,385 | +0.36(+1.28%) |
Nov 18, 2020 | 28.64 | 28.79 | 28.00 | 28.02 | 1,268,479 | -0.62(-2.15%) |
Nov 17, 2020 | 27.92 | 28.67 | 27.86 | 28.64 | 1,316,867 | +0.35(+1.23%) |
Nov 16, 2020 | 28.20 | 28.35 | 27.61 | 28.29 | 1,310,276 | +0.60(+2.16%) |
Nov 13, 2020 | 27.37 | 27.84 | 27.23 | 27.69 | 1,496,272 | +0.54(+2.00%) |
Nov 12, 2020 | 27.60 | 27.70 | 26.75 | 27.15 | 1,514,765 | -0.39(-1.43%) |
Nov 11, 2020 | 27.16 | 27.87 | 27.03 | 27.54 | 1,507,905 | +0.24(+0.87%) |
Nov 10, 2020 | 26.63 | 27.49 | 26.46 | 27.30 | 1,829,053 | +0.78(+2.94%) |
Nov 09, 2020 | 27.12 | 27.97 | 26.23 | 26.52 | 2,943,549 | +0.87(+3.40%) |
Nov 06, 2020 | 25.79 | 26.02 | 25.62 | 25.65 | 609,419 | -0.26(-0.99%) |
Nov 05, 2020 | 25.72 | 26.05 | 25.56 | 25.91 | 942,607 | +0.33(+1.29%) |
Nov 04, 2020 | 25.76 | 25.96 | 25.06 | 25.58 | 977,148 | -0.18(-0.71%) |
Nov 03, 2020 | 25.17 | 25.98 | 25.06 | 25.76 | 1,225,732 | +0.85(+3.39%) |
Nov 02, 2020 | 24.29 | 25.02 | 24.29 | 24.92 | 1,405,601 | +0.62(+2.57%) |
Oct 30, 2020 | 24.37 | 24.44 | 23.99 | 24.29 | 1,166,030 | -0.18(-0.75%) |
Oct 29, 2020 | 24.20 | 24.88 | 24.04 | 24.48 | 1,318,391 | +0.23(+0.95%) |
Oct 28, 2020 | 24.25 | 24.65 | 23.73 | 24.25 | 1,326,221 | -0.37(-1.49%) |
Oct 27, 2020 | 24.95 | 25.31 | 24.55 | 24.61 | 1,272,227 | -0.42(-1.69%) |
Oct 26, 2020 | 25.03 | 25.16 | 24.66 | 25.04 | 1,518,667 | -0.06(-0.22%) |
Oct 23, 2020 | 25.37 | 25.38 | 24.99 | 25.09 | 667,780 | -0.05(-0.18%) |
Oct 22, 2020 | 24.86 | 25.33 | 24.86 | 25.14 | 751,009 | +0.26(+1.03%) |
Oct 21, 2020 | 24.48 | 25.09 | 24.20 | 24.88 | 1,048,358 | +0.33(+1.35%) |
Oct 20, 2020 | 24.80 | 24.82 | 24.50 | 24.55 | 1,264,865 | +0.03(+0.11%) |
Oct 19, 2020 | 25.32 | 25.44 | 24.48 | 24.52 | 1,046,856 | -0.73(-2.91%) |
Oct 16, 2020 | 25.70 | 25.72 | 25.23 | 25.26 | 983,106 | -0.40(-1.57%) |
Oct 15, 2020 | 25.03 | 25.77 | 25.02 | 25.66 | 1,593,299 | +0.41(+1.64%) |
Oct 14, 2020 | 25.47 | 25.75 | 25.19 | 25.25 | 805,212 | -0.18(-0.72%) |
Oct 13, 2020 | 25.75 | 25.82 | 25.35 | 25.43 | 787,533 | -0.41(-1.60%) |
Oct 12, 2020 | 25.92 | 25.94 | 25.66 | 25.84 | 1,936,729 | +0.00(+0.00%) |
Oct 09, 2020 | 26.17 | 26.17 | 25.77 | 25.84 | 982,344 | -0.06(-0.25%) |
Oct 08, 2020 | 25.77 | 26.16 | 25.69 | 25.91 | 597,368 | +0.18(+0.71%) |
Oct 07, 2020 | 26.08 | 26.20 | 25.60 | 25.72 | 962,502 | -0.22(-0.85%) |
Oct 06, 2020 | 26.04 | 26.17 | 25.76 | 25.95 | 905,547 | +0.07(+0.28%) |
Oct 05, 2020 | 26.14 | 26.25 | 25.66 | 25.87 | 788,723 | -0.08(-0.32%) |
Oct 02, 2020 | 25.62 | 26.14 | 25.51 | 25.95 | 1,202,832 | +0.06(+0.21%) |
Oct 01, 2020 | 25.74 | 25.97 | 25.53 | 25.90 | 1,390,951 | +0.20(+0.79%) |
Sep 30, 2020 | 26.16 | 26.62 | 25.50 | 25.70 | 1,391,102 | -0.25(-0.96%) |
Sep 29, 2020 | 25.82 | 26.20 | 25.61 | 25.95 | 1,169,563 | -0.00(-0.01%) |
Sep 28, 2020 | 25.69 | 26.07 | 25.60 | 25.95 | 602,151 | +0.68(+2.68%) |
Sep 25, 2020 | 24.97 | 25.30 | 24.77 | 25.27 | 942,252 | +0.33(+1.34%) |
Sep 24, 2020 | 24.95 | 25.30 | 24.56 | 24.94 | 896,072 | +0.04(+0.15%) |
Sep 23, 2020 | 25.02 | 25.41 | 24.85 | 24.90 | 3,465,291 | -0.25(-1.01%) |
Sep 22, 2020 | 25.13 | 25.53 | 25.06 | 25.15 | 767,119 | +0.01(+0.04%) |
Sep 21, 2020 | 25.38 | 25.48 | 24.95 | 25.14 | 1,794,444 | -0.61(-2.38%) |
Sep 18, 2020 | 26.09 | 26.15 | 25.58 | 25.76 | 1,760,229 | -0.44(-1.69%) |
Sep 17, 2020 | 26.56 | 26.58 | 25.91 | 26.20 | 880,366 | -0.44(-1.66%) |
Sep 16, 2020 | 26.69 | 27.07 | 26.53 | 26.64 | 1,618,412 | +0.16(+0.61%) |
Sep 15, 2020 | 26.02 | 26.84 | 25.98 | 26.48 | 1,127,543 | +0.61(+2.37%) |
Sep 14, 2020 | 25.71 | 26.02 | 25.56 | 25.87 | 734,202 | +0.38(+1.49%) |
Sep 11, 2020 | 25.73 | 25.73 | 25.23 | 25.49 | 1,497,723 | -0.27(-1.05%) |
Sep 10, 2020 | 25.64 | 26.26 | 25.51 | 25.76 | 1,335,520 | +0.05(+0.21%) |
Sep 09, 2020 | 25.60 | 25.86 | 25.49 | 25.70 | 732,794 | +0.23(+0.92%) |
Sep 08, 2020 | 25.52 | 25.88 | 25.35 | 25.47 | 1,091,339 | -0.31(-1.19%) |
Sep 04, 2020 | 25.85 | 26.22 | 25.11 | 25.78 | 1,091,780 | -0.07(-0.28%) |
Sep 03, 2020 | 26.15 | 26.49 | 25.63 | 25.85 | 1,214,873 | -0.23(-0.90%) |
Sep 02, 2020 | 25.73 | 26.14 | 25.42 | 26.08 | 1,137,251 | +0.35(+1.37%) |
Sep 01, 2020 | 25.14 | 25.90 | 24.88 | 25.73 | 901,955 | +0.39(+1.53%) |
Aug 31, 2020 | 25.86 | 25.97 | 24.98 | 25.34 | 1,856,242 | -0.65(-2.50%) |
Aug 28, 2020 | 26.60 | 26.60 | 25.88 | 25.99 | 1,686,794 | -0.45(-1.71%) |
Aug 27, 2020 | 26.16 | 26.88 | 26.16 | 26.44 | 1,099,674 | +0.30(+1.14%) |
Aug 26, 2020 | 26.37 | 26.37 | 25.89 | 26.15 | 757,825 | -0.25(-0.96%) |
Aug 25, 2020 | 26.44 | 26.59 | 25.98 | 26.40 | 651,534 | -0.04(-0.14%) |
Aug 24, 2020 | 25.70 | 26.45 | 25.37 | 26.44 | 931,449 | +0.73(+2.85%) |
Aug 21, 2020 | 25.82 | 25.93 | 25.26 | 25.70 | 1,022,886 | -0.05(-0.21%) |
Aug 20, 2020 | 25.55 | 26.16 | 25.41 | 25.76 | 818,914 | +0.15(+0.60%) |
Aug 19, 2020 | 25.90 | 26.02 | 25.50 | 25.60 | 1,197,507 | -0.32(-1.25%) |
Aug 18, 2020 | 25.91 | 26.04 | 25.49 | 25.93 | 1,123,312 | -0.08(-0.31%) |
Aug 17, 2020 | 25.91 | 26.11 | 25.69 | 26.01 | 660,268 | +0.08(+0.31%) |
Aug 14, 2020 | 25.79 | 26.17 | 25.79 | 25.93 | 555,471 | +0.11(+0.42%) |
Aug 13, 2020 | 26.09 | 26.56 | 25.76 | 25.82 | 728,194 | -0.33(-1.28%) |
Aug 12, 2020 | 25.88 | 26.26 | 25.87 | 26.16 | 842,510 | +0.35(+1.36%) |
Aug 11, 2020 | 26.17 | 26.38 | 25.74 | 25.80 | 1,410,891 | -0.06(-0.24%) |
Aug 10, 2020 | 25.69 | 26.11 | 25.54 | 25.87 | 1,003,392 | +0.39(+1.52%) |
Aug 07, 2020 | 24.86 | 25.58 | 24.86 | 25.48 | 932,061 | +0.27(+1.07%) |
Aug 06, 2020 | 24.57 | 25.21 | 24.48 | 25.21 | 910,351 | +0.43(+1.75%) |
Aug 05, 2020 | 24.86 | 25.22 | 24.69 | 24.77 | 1,085,370 | -0.04(-0.15%) |
Aug 04, 2020 | 24.96 | 25.25 | 24.53 | 24.81 | 951,222 | +0.11(+0.44%) |
Aug 03, 2020 | 24.53 | 24.83 | 24.33 | 24.70 | 876,951 | +0.02(+0.07%) |
Jul 31, 2020 | 24.58 | 24.70 | 24.12 | 24.68 | 1,866,228 | +0.11(+0.44%) |
Jul 30, 2020 | 23.82 | 24.65 | 23.61 | 24.58 | 1,194,063 | +0.51(+2.10%) |
Jul 29, 2020 | 23.92 | 24.21 | 23.76 | 24.07 | 1,951,558 | +0.41(+1.72%) |
Jul 28, 2020 | 22.93 | 24.04 | 22.93 | 23.66 | 1,937,469 | +0.57(+2.46%) |
Jul 27, 2020 | 23.03 | 23.13 | 22.58 | 23.09 | 909,930 | -0.06(-0.27%) |
Jul 24, 2020 | 23.82 | 24.00 | 23.09 | 23.16 | 1,068,853 | -0.71(-2.99%) |
Jul 23, 2020 | 24.51 | 24.69 | 23.55 | 23.87 | 1,596,702 | -0.83(-3.36%) |
Jul 22, 2020 | 24.06 | 24.76 | 23.99 | 24.70 | 969,753 | +0.43(+1.79%) |
Jul 21, 2020 | 24.23 | 24.57 | 24.20 | 24.27 | 1,256,489 | +0.20(+0.83%) |
Jul 20, 2020 | 24.39 | 24.55 | 24.00 | 24.07 | 1,653,127 | -0.35(-1.44%) |
Jul 17, 2020 | 24.08 | 24.49 | 23.90 | 24.42 | 645,853 | +0.32(+1.31%) |
Jul 16, 2020 | 24.24 | 24.38 | 24.02 | 24.11 | 640,929 | -0.28(-1.15%) |
Jul 15, 2020 | 23.59 | 24.45 | 23.59 | 24.39 | 990,486 | +1.13(+4.85%) |
Jul 14, 2020 | 23.45 | 23.72 | 22.99 | 23.26 | 1,130,890 | -0.14(-0.58%) |
Jul 13, 2020 | 23.84 | 24.02 | 23.22 | 23.39 | 1,109,429 | -0.25(-1.07%) |
Jul 10, 2020 | 23.64 | 23.88 | 23.43 | 23.65 | 1,069,628 | -0.10(-0.42%) |
Jul 09, 2020 | 23.78 | 23.87 | 23.20 | 23.74 | 1,670,493 | +0.01(+0.04%) |
Jul 08, 2020 | 23.68 | 23.92 | 23.52 | 23.74 | 1,031,192 | -0.02(-0.08%) |
Jul 07, 2020 | 23.59 | 24.07 | 23.46 | 23.75 | 1,617,438 | -0.17(-0.72%) |
Jul 06, 2020 | 25.15 | 25.15 | 23.88 | 23.93 | 1,096,045 | -0.68(-2.75%) |
Jul 02, 2020 | 25.15 | 25.23 | 24.18 | 24.60 | 1,048,694 | -0.02(-0.07%) |
Jul 01, 2020 | 24.67 | 25.10 | 24.37 | 24.62 | 668,126 | +0.05(+0.22%) |
Jun 30, 2020 | 24.21 | 24.72 | 24.09 | 24.57 | 1,340,559 | +0.37(+1.53%) |
Jun 29, 2020 | 24.05 | 24.36 | 23.27 | 24.20 | 1,425,279 | +0.43(+1.81%) |
Jun 26, 2020 | 24.38 | 24.53 | 23.67 | 23.76 | 1,710,024 | -0.76(-3.11%) |
Jun 25, 2020 | 24.74 | 24.91 | 24.20 | 24.53 | 880,553 | -0.06(-0.25%) |
Jun 24, 2020 | 24.81 | 24.98 | 24.03 | 24.59 | 1,516,595 | -0.61(-2.43%) |
Jun 23, 2020 | 25.20 | 25.36 | 24.94 | 25.20 | 637,379 | +0.16(+0.64%) |
Jun 22, 2020 | 24.91 | 25.22 | 24.48 | 25.04 | 781,350 | +0.01(+0.04%) |
Jun 19, 2020 | 25.71 | 25.71 | 24.66 | 25.03 | 1,155,885 | -0.45(-1.77%) |
Jun 18, 2020 | 25.51 | 25.72 | 25.32 | 25.48 | 660,132 | -0.20(-0.79%) |
Jun 17, 2020 | 26.29 | 26.32 | 25.65 | 25.69 | 1,350,236 | -0.32(-1.23%) |
Jun 16, 2020 | 27.02 | 27.02 | 25.76 | 26.01 | 2,526,272 | -0.12(-0.47%) |
Jun 15, 2020 | 24.46 | 26.22 | 24.45 | 26.13 | 2,565,291 | +0.82(+3.22%) |
Jun 12, 2020 | 25.13 | 25.38 | 24.56 | 25.32 | 2,117,844 | +0.99(+4.08%) |
Jun 11, 2020 | 23.93 | 25.17 | 23.72 | 24.32 | 3,124,763 | -1.03(-4.06%) |
Jun 10, 2020 | 26.50 | 26.50 | 24.77 | 25.35 | 2,180,041 | -1.37(-5.11%) |
Jun 09, 2020 | 26.12 | 26.92 | 25.90 | 26.72 | 1,875,611 | -0.06(-0.23%) |
Jun 08, 2020 | 27.75 | 27.88 | 26.34 | 26.78 | 2,152,966 | +0.99(+3.85%) |
Jun 05, 2020 | 26.87 | 27.36 | 25.67 | 25.79 | 2,214,299 | -0.02(-0.07%) |
Jun 04, 2020 | 26.30 | 26.50 | 25.65 | 25.80 | 1,794,198 | -0.11(-0.41%) |
Jun 03, 2020 | 25.39 | 26.21 | 25.32 | 25.91 | 1,981,986 | +0.91(+3.65%) |
Jun 02, 2020 | 25.26 | 25.29 | 24.59 | 25.00 | 2,761,882 | -0.01(-0.04%) |
Jun 01, 2020 | 24.52 | 25.17 | 24.39 | 25.01 | 1,521,536 | +0.43(+1.73%) |
May 29, 2020 | 24.25 | 24.81 | 23.94 | 24.58 | 2,552,175 | +0.12(+0.47%) |
May 28, 2020 | 25.07 | 25.17 | 24.30 | 24.47 | 1,638,018 | -0.02(-0.07%) |
May 27, 2020 | 25.25 | 25.44 | 23.69 | 24.48 | 2,133,667 | -0.18(-0.72%) |
May 26, 2020 | 24.61 | 25.01 | 24.36 | 24.66 | 1,581,538 | +1.21(+5.18%) |
May 22, 2020 | 23.58 | 23.74 | 22.69 | 23.45 | 1,407,233 | -0.12(-0.49%) |
May 21, 2020 | 23.63 | 24.26 | 23.38 | 23.56 | 2,153,532 | +0.18(+0.76%) |
May 20, 2020 | 22.80 | 23.66 | 22.55 | 23.38 | 2,482,348 | +1.00(+4.48%) |
May 19, 2020 | 22.55 | 23.02 | 22.30 | 22.38 | 2,833,682 | +0.94(+4.38%) |
May 18, 2020 | 21.24 | 21.87 | 21.00 | 21.44 | 2,613,803 | +1.16(+5.73%) |
May 15, 2020 | 19.50 | 20.34 | 19.27 | 20.28 | 923,602 | +0.20(+0.97%) |
May 14, 2020 | 19.29 | 20.14 | 18.61 | 20.09 | 1,285,177 | +0.62(+3.19%) |
May 13, 2020 | 20.21 | 20.33 | 19.41 | 19.47 | 1,919,931 | -0.93(-4.56%) |
May 12, 2020 | 21.52 | 21.60 | 20.40 | 20.40 | 2,448,951 | -1.15(-5.35%) |
May 11, 2020 | 21.57 | 22.19 | 21.44 | 21.55 | 1,148,326 | -0.31(-1.42%) |
May 08, 2020 | 22.34 | 22.46 | 21.70 | 21.86 | 1,705,963 | -0.27(-1.24%) |
May 07, 2020 | 21.52 | 22.35 | 21.45 | 22.13 | 1,575,470 | +0.82(+3.87%) |
May 06, 2020 | 21.27 | 21.53 | 20.87 | 21.31 | 2,007,672 | +0.12(+0.59%) |
May 05, 2020 | 21.75 | 22.06 | 21.13 | 21.19 | 1,573,136 | -0.21(-0.99%) |
May 04, 2020 | 21.26 | 21.50 | 20.70 | 21.40 | 1,673,602 | -0.34(-1.55%) |