Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.77 | 36.99 | 36.70 | 36.87 | 419,200 | +0.02(+0.05%) |
Apr 29, 2021 | 36.96 | 37.07 | 36.54 | 36.85 | 572,752 | +0.01(+0.03%) |
Apr 28, 2021 | 36.61 | 36.91 | 36.61 | 36.84 | 448,681 | +0.26(+0.71%) |
Apr 27, 2021 | 36.40 | 36.67 | 36.26 | 36.58 | 406,171 | +0.42(+1.16%) |
Apr 26, 2021 | 36.37 | 36.56 | 36.12 | 36.16 | 526,905 | -0.18(-0.50%) |
Apr 23, 2021 | 35.71 | 36.42 | 35.65 | 36.34 | 390,400 | +0.64(+1.79%) |
Apr 22, 2021 | 35.81 | 36.10 | 35.64 | 35.70 | 437,955 | -0.08(-0.22%) |
Apr 21, 2021 | 35.32 | 35.83 | 34.91 | 35.78 | 416,936 | +0.45(+1.27%) |
Apr 20, 2021 | 35.57 | 35.60 | 34.98 | 35.33 | 674,771 | -0.29(-0.81%) |
Apr 19, 2021 | 36.04 | 36.08 | 35.54 | 35.62 | 456,053 | -0.49(-1.36%) |
Apr 16, 2021 | 36.00 | 36.32 | 36.00 | 36.11 | 323,600 | +0.18(+0.50%) |
Apr 15, 2021 | 35.89 | 36.05 | 35.71 | 35.93 | 506,781 | +0.04(+0.11%) |
Apr 14, 2021 | 35.91 | 36.36 | 35.82 | 35.89 | 542,118 | -0.08(-0.22%) |
Apr 13, 2021 | 35.82 | 36.04 | 35.47 | 35.97 | 387,473 | +0.18(+0.50%) |
Apr 12, 2021 | 35.71 | 35.80 | 35.56 | 35.79 | 493,557 | +0.21(+0.59%) |
Apr 09, 2021 | 35.79 | 35.79 | 35.49 | 35.58 | 579,600 | -0.11(-0.31%) |
Apr 08, 2021 | 35.55 | 35.69 | 35.26 | 35.69 | 581,315 | +0.25(+0.71%) |
Apr 07, 2021 | 35.60 | 35.60 | 35.21 | 35.44 | 533,129 | -0.06(-0.17%) |
Apr 06, 2021 | 35.51 | 35.66 | 35.41 | 35.50 | 351,834 | -0.02(-0.06%) |
Apr 05, 2021 | 35.75 | 35.85 | 35.34 | 35.52 | 639,432 | -0.12(-0.34%) |
Apr 01, 2021 | 35.38 | 35.64 | 35.13 | 35.64 | 533,700 | +0.38(+1.08%) |
Mar 31, 2021 | 35.56 | 35.64 | 35.21 | 35.26 | 648,763 | -0.22(-0.62%) |
Mar 30, 2021 | 34.81 | 35.53 | 34.80 | 35.48 | 493,507 | +0.73(+2.10%) |
Mar 29, 2021 | 35.24 | 35.38 | 34.74 | 34.75 | 601,643 | -0.56(-1.59%) |
Mar 26, 2021 | 34.98 | 35.32 | 34.75 | 35.31 | 809,900 | +0.34(+0.97%) |
Mar 25, 2021 | 34.32 | 35.16 | 33.74 | 34.97 | 1,200,251 | -0.01(-0.03%) |
Mar 24, 2021 | 35.25 | 36.07 | 34.95 | 34.98 | 847,958 | -0.09(-0.26%) |
Mar 23, 2021 | 35.60 | 35.82 | 34.86 | 35.07 | 912,896 | -0.75(-2.09%) |
Mar 22, 2021 | 36.00 | 36.00 | 35.42 | 35.82 | 742,975 | +0.03(+0.08%) |
Mar 19, 2021 | 35.48 | 36.21 | 35.09 | 35.79 | 758,300 | +0.34(+0.96%) |
Mar 18, 2021 | 36.28 | 36.33 | 35.33 | 35.45 | 668,338 | -0.83(-2.29%) |
Mar 17, 2021 | 35.80 | 36.30 | 35.60 | 36.28 | 605,957 | +0.48(+1.34%) |
Mar 16, 2021 | 36.23 | 36.23 | 35.61 | 35.80 | 677,477 | -0.38(-1.05%) |
Mar 15, 2021 | 35.95 | 36.22 | 35.78 | 36.18 | 776,666 | +0.31(+0.86%) |
Mar 12, 2021 | 35.50 | 36.09 | 35.50 | 35.87 | 866,900 | +0.40(+1.13%) |
Mar 11, 2021 | 35.47 | 35.67 | 35.08 | 35.47 | 468,658 | +0.26(+0.74%) |
Mar 10, 2021 | 34.75 | 35.33 | 34.67 | 35.21 | 694,027 | +0.56(+1.62%) |
Mar 09, 2021 | 34.76 | 34.88 | 34.29 | 34.65 | 623,805 | +0.05(+0.14%) |
Mar 08, 2021 | 34.07 | 34.99 | 33.90 | 34.60 | 655,024 | +0.73(+2.16%) |
Mar 05, 2021 | 34.13 | 34.21 | 32.38 | 33.87 | 1,389,100 | +0.14(+0.42%) |
Mar 04, 2021 | 34.52 | 34.60 | 33.17 | 33.73 | 1,519,006 | -0.67(-1.95%) |
Mar 03, 2021 | 34.56 | 34.98 | 34.36 | 34.40 | 635,479 | -0.08(-0.23%) |
Mar 02, 2021 | 34.30 | 34.72 | 34.07 | 34.48 | 790,269 | +0.17(+0.50%) |
Mar 01, 2021 | 34.37 | 34.83 | 34.20 | 34.31 | 1,144,924 | +0.51(+1.51%) |
Feb 26, 2021 | 33.60 | 34.28 | 33.37 | 33.80 | 906,600 | +0.23(+0.69%) |
Feb 25, 2021 | 34.89 | 35.32 | 33.47 | 33.57 | 1,031,588 | -1.20(-3.45%) |
Feb 24, 2021 | 33.70 | 34.79 | 33.70 | 34.77 | 1,177,507 | +1.14(+3.39%) |
Feb 23, 2021 | 33.71 | 33.83 | 32.89 | 33.63 | 1,024,264 | -0.25(-0.74%) |
Feb 22, 2021 | 33.48 | 34.16 | 33.38 | 33.88 | 963,559 | +0.25(+0.74%) |
Feb 19, 2021 | 32.97 | 33.87 | 32.97 | 33.63 | 755,800 | +0.97(+2.97%) |
Feb 18, 2021 | 33.11 | 33.25 | 32.58 | 32.66 | 897,115 | -0.65(-1.95%) |
Feb 17, 2021 | 33.94 | 33.94 | 33.08 | 33.31 | 888,716 | -0.67(-1.97%) |
Feb 16, 2021 | 33.53 | 34.00 | 33.53 | 33.98 | 569,859 | +0.59(+1.77%) |
Feb 12, 2021 | 33.19 | 33.55 | 33.07 | 33.39 | 1,061,500 | +0.17(+0.51%) |
Feb 11, 2021 | 33.40 | 33.70 | 32.85 | 33.22 | 569,982 | -0.08(-0.24%) |
Feb 10, 2021 | 33.29 | 33.51 | 33.16 | 33.30 | 599,369 | +0.20(+0.60%) |
Feb 09, 2021 | 33.35 | 33.35 | 32.88 | 33.10 | 677,187 | -0.23(-0.69%) |
Feb 08, 2021 | 33.22 | 33.37 | 33.17 | 33.33 | 490,144 | +0.26(+0.79%) |
Feb 05, 2021 | 32.81 | 33.18 | 32.81 | 33.07 | 609,500 | +0.38(+1.16%) |
Feb 04, 2021 | 32.22 | 32.73 | 32.21 | 32.69 | 712,514 | +0.51(+1.58%) |
Feb 03, 2021 | 32.37 | 32.54 | 32.04 | 32.18 | 616,142 | -0.14(-0.43%) |
Feb 02, 2021 | 31.94 | 32.34 | 31.81 | 32.32 | 588,465 | +0.67(+2.12%) |
Feb 01, 2021 | 31.38 | 31.69 | 30.89 | 31.65 | 1,027,931 | +0.55(+1.77%) |
Jan 29, 2021 | 31.84 | 31.94 | 30.89 | 31.10 | 753,100 | -0.83(-2.60%) |
Jan 28, 2021 | 31.65 | 31.98 | 31.45 | 31.93 | 746,199 | +0.41(+1.30%) |
Jan 27, 2021 | 32.18 | 32.18 | 31.50 | 31.52 | 1,144,654 | -0.91(-2.81%) |
Jan 26, 2021 | 32.70 | 32.87 | 32.40 | 32.43 | 542,594 | -0.12(-0.37%) |
Jan 25, 2021 | 32.50 | 32.81 | 32.14 | 32.55 | 456,162 | +0.07(+0.22%) |
Jan 22, 2021 | 32.24 | 32.48 | 31.98 | 32.48 | 526,300 | +0.12(+0.37%) |
Jan 21, 2021 | 32.08 | 32.53 | 31.99 | 32.36 | 613,628 | +0.32(+1.00%) |
Jan 20, 2021 | 31.72 | 32.12 | 31.67 | 32.04 | 508,003 | +0.41(+1.30%) |
Jan 19, 2021 | 31.65 | 31.74 | 31.45 | 31.63 | 485,463 | +0.08(+0.25%) |
Jan 15, 2021 | 31.74 | 31.74 | 31.41 | 31.55 | 426,000 | -0.27(-0.85%) |
Jan 14, 2021 | 31.70 | 31.85 | 31.40 | 31.82 | 422,379 | +0.31(+0.98%) |
Jan 13, 2021 | 31.76 | 31.76 | 31.48 | 31.51 | 506,500 | -0.12(-0.38%) |
Jan 12, 2021 | 31.44 | 31.68 | 31.33 | 31.63 | 945,850 | +0.25(+0.80%) |
Jan 11, 2021 | 31.42 | 31.80 | 31.38 | 31.38 | 502,340 | -0.32(-1.01%) |
Jan 08, 2021 | 31.66 | 31.74 | 31.25 | 31.70 | 576,600 | +0.14(+0.44%) |
Jan 07, 2021 | 31.85 | 31.86 | 31.40 | 31.56 | 720,727 | -0.06(-0.19%) |
Jan 06, 2021 | 30.93 | 32.07 | 30.93 | 31.62 | 1,167,492 | +0.79(+2.56%) |
Jan 05, 2021 | 30.89 | 31.19 | 30.81 | 30.83 | 464,209 | -0.06(-0.19%) |
Jan 04, 2021 | 31.95 | 31.97 | 30.69 | 30.89 | 1,150,595 | -0.97(-3.04%) |
Dec 31, 2020 | 31.86 | 31.86 | 31.86 | 316,426 | +0.19(+0.60%) | |
Dec 30, 2020 | 31.53 | 31.95 | 31.37 | 31.67 | 316,426 | +0.20(+0.64%) |
Dec 29, 2020 | 31.98 | 32.07 | 31.36 | 31.47 | 438,831 | -0.40(-1.26%) |
Dec 28, 2020 | 31.73 | 32.24 | 31.70 | 31.87 | 408,606 | +0.22(+0.70%) |
Dec 24, 2020 | 31.82 | 31.88 | 31.33 | 31.65 | 334,000 | -0.14(-0.44%) |
Dec 23, 2020 | 31.14 | 31.99 | 31.14 | 31.79 | 554,181 | +0.69(+2.22%) |
Dec 22, 2020 | 31.11 | 31.23 | 30.94 | 31.10 | 460,121 | +0.00(+0.00%) |
Dec 21, 2020 | 30.87 | 31.17 | 30.67 | 31.10 | 908,234 | -0.15(-0.48%) |
Dec 18, 2020 | 31.74 | 31.96 | 31.16 | 31.25 | 571,700 | -0.37(-1.17%) |
Dec 17, 2020 | 31.37 | 31.63 | 31.28 | 31.62 | 357,560 | +0.28(+0.89%) |
Dec 16, 2020 | 31.39 | 31.50 | 31.20 | 31.34 | 389,406 | -0.02(-0.06%) |
Dec 15, 2020 | 31.07 | 31.38 | 30.88 | 31.36 | 367,058 | +0.53(+1.72%) |
Dec 14, 2020 | 31.11 | 31.25 | 30.81 | 30.83 | 707,838 | -0.45(-1.44%) |
Dec 11, 2020 | 31.33 | 31.41 | 31.04 | 31.28 | 566,800 | -0.12(-0.38%) |
Dec 10, 2020 | 31.45 | 31.45 | 31.09 | 31.40 | 708,878 | -0.11(-0.35%) |
Dec 09, 2020 | 31.96 | 32.00 | 31.23 | 31.51 | 660,101 | -0.19(-0.60%) |
Dec 08, 2020 | 31.30 | 31.85 | 31.25 | 31.70 | 412,122 | +0.35(+1.12%) |
Dec 07, 2020 | 31.79 | 31.80 | 31.11 | 31.35 | 678,864 | -0.44(-1.38%) |
Dec 04, 2020 | 31.42 | 31.80 | 31.42 | 31.79 | 439,200 | +0.63(+2.02%) |
Dec 03, 2020 | 31.04 | 31.56 | 30.97 | 31.16 | 626,081 | +0.13(+0.42%) |
Dec 02, 2020 | 30.66 | 31.10 | 30.55 | 31.03 | 516,662 | +0.36(+1.17%) |
Dec 01, 2020 | 30.75 | 31.20 | 30.58 | 30.67 | 753,427 | +0.32(+1.05%) |
Nov 30, 2020 | 31.18 | 31.18 | 30.20 | 30.35 | 1,835,282 | -0.86(-2.76%) |
Nov 27, 2020 | 31.45 | 31.45 | 31.00 | 31.21 | 350,900 | -0.04(-0.13%) |
Nov 25, 2020 | 31.55 | 31.61 | 30.93 | 31.25 | 743,300 | -0.36(-1.14%) |
Nov 24, 2020 | 31.14 | 31.80 | 31.14 | 31.61 | 938,811 | +0.92(+3.00%) |
Nov 23, 2020 | 30.22 | 30.77 | 30.19 | 30.69 | 768,009 | +0.77(+2.57%) |
Nov 20, 2020 | 29.80 | 30.14 | 29.69 | 29.92 | 559,800 | +0.16(+0.54%) |
Nov 19, 2020 | 29.81 | 29.82 | 29.18 | 29.76 | 512,743 | -0.05(-0.17%) |
Nov 18, 2020 | 30.20 | 30.74 | 29.81 | 29.81 | 867,052 | -0.16(-0.53%) |
Nov 17, 2020 | 29.54 | 30.05 | 29.40 | 29.97 | 645,623 | +0.29(+0.98%) |
Nov 16, 2020 | 29.27 | 29.88 | 29.16 | 29.68 | 1,142,308 | +0.96(+3.34%) |
Nov 13, 2020 | 28.19 | 28.82 | 28.18 | 28.72 | 490,700 | +0.77(+2.75%) |
Nov 12, 2020 | 28.19 | 28.38 | 27.68 | 27.95 | 537,860 | -0.46(-1.62%) |
Nov 11, 2020 | 29.19 | 29.39 | 28.20 | 28.41 | 670,098 | -0.62(-2.14%) |
Nov 10, 2020 | 27.97 | 29.14 | 27.83 | 29.03 | 1,567,520 | +1.28(+4.61%) |
Nov 09, 2020 | 27.32 | 28.30 | 27.32 | 27.75 | 1,743,325 | +1.36(+5.15%) |
Nov 06, 2020 | 26.80 | 27.04 | 26.33 | 26.39 | 499,300 | -0.40(-1.49%) |
Nov 05, 2020 | 26.52 | 27.09 | 26.52 | 26.79 | 603,134 | +0.43(+1.63%) |
Nov 04, 2020 | 26.47 | 26.80 | 25.95 | 26.36 | 447,700 | -0.20(-0.75%) |
Nov 03, 2020 | 26.51 | 26.75 | 26.40 | 26.56 | 575,079 | +0.27(+1.03%) |
Nov 02, 2020 | 25.75 | 26.45 | 25.75 | 26.29 | 539,537 | +0.62(+2.42%) |
Oct 30, 2020 | 25.82 | 26.00 | 25.47 | 25.67 | 340,700 | -0.24(-0.93%) |
Oct 29, 2020 | 25.42 | 25.98 | 24.99 | 25.91 | 661,238 | +0.59(+2.33%) |
Oct 28, 2020 | 25.70 | 25.83 | 25.20 | 25.32 | 704,875 | -0.68(-2.62%) |
Oct 27, 2020 | 26.20 | 26.56 | 26.00 | 26.00 | 307,155 | -0.05(-0.19%) |
Oct 26, 2020 | 26.52 | 26.52 | 25.81 | 26.05 | 690,798 | -0.67(-2.51%) |
Oct 23, 2020 | 26.29 | 26.92 | 26.29 | 26.72 | 395,000 | +0.43(+1.64%) |
Oct 22, 2020 | 25.94 | 26.32 | 25.94 | 26.29 | 484,427 | +0.32(+1.23%) |
Oct 21, 2020 | 26.32 | 26.32 | 25.86 | 25.97 | 471,196 | -0.25(-0.95%) |
Oct 20, 2020 | 26.30 | 26.50 | 26.14 | 26.22 | 415,614 | +0.17(+0.65%) |
Oct 19, 2020 | 26.69 | 26.69 | 26.02 | 26.05 | 545,768 | -0.46(-1.74%) |
Oct 16, 2020 | 26.70 | 26.78 | 26.38 | 26.51 | 307,300 | -0.26(-0.97%) |
Oct 15, 2020 | 26.53 | 26.77 | 26.45 | 26.77 | 367,111 | +0.08(+0.30%) |
Oct 14, 2020 | 26.73 | 27.10 | 26.68 | 26.69 | 270,739 | -0.04(-0.15%) |
Oct 13, 2020 | 26.82 | 26.91 | 26.58 | 26.73 | 426,396 | -0.19(-0.71%) |
Oct 12, 2020 | 26.73 | 26.97 | 26.64 | 26.92 | 524,443 | +0.15(+0.56%) |
Oct 09, 2020 | 27.34 | 27.34 | 26.68 | 26.77 | 367,400 | -0.43(-1.58%) |
Oct 08, 2020 | 26.52 | 27.22 | 26.52 | 27.20 | 517,380 | +0.72(+2.72%) |
Oct 07, 2020 | 26.59 | 26.66 | 26.20 | 26.48 | 371,036 | +0.14(+0.53%) |
Oct 06, 2020 | 26.61 | 27.06 | 26.32 | 26.34 | 689,198 | -0.25(-0.94%) |
Oct 05, 2020 | 26.43 | 26.68 | 26.38 | 26.59 | 402,427 | +0.16(+0.61%) |
Oct 02, 2020 | 25.58 | 26.47 | 25.48 | 26.43 | 381,600 | +0.39(+1.50%) |
Oct 01, 2020 | 25.83 | 26.04 | 25.50 | 26.04 | 898,966 | +0.28(+1.09%) |
Sep 30, 2020 | 25.75 | 26.20 | 25.60 | 25.76 | 414,558 | -0.03(-0.12%) |
Sep 29, 2020 | 26.32 | 26.32 | 25.53 | 25.79 | 434,570 | -0.45(-1.71%) |
Sep 28, 2020 | 25.65 | 26.45 | 25.65 | 26.24 | 973,939 | +0.78(+3.06%) |
Sep 25, 2020 | 24.92 | 25.54 | 24.78 | 25.46 | 601,700 | +0.63(+2.54%) |
Sep 24, 2020 | 24.82 | 25.36 | 24.29 | 24.83 | 1,066,147 | -0.03(-0.12%) |
Sep 23, 2020 | 25.96 | 26.03 | 24.83 | 24.86 | 1,187,121 | -1.45(-5.51%) |
Sep 22, 2020 | 26.32 | 26.69 | 26.16 | 26.31 | 528,773 | +0.09(+0.34%) |
Sep 21, 2020 | 26.85 | 26.85 | 26.12 | 26.22 | 1,481,951 | -0.90(-3.32%) |
Sep 18, 2020 | 27.35 | 27.52 | 26.98 | 27.12 | 597,000 | -0.18(-0.66%) |
Sep 17, 2020 | 27.22 | 27.43 | 26.86 | 27.30 | 784,332 | -0.03(-0.11%) |
Sep 16, 2020 | 26.99 | 27.55 | 26.89 | 27.33 | 774,026 | +0.42(+1.56%) |
Sep 15, 2020 | 27.25 | 27.33 | 26.81 | 26.91 | 874,166 | -0.13(-0.48%) |
Sep 14, 2020 | 26.20 | 27.14 | 26.12 | 27.04 | 894,462 | +0.90(+3.44%) |
Sep 11, 2020 | 26.54 | 26.54 | 25.71 | 26.14 | 495,200 | -0.19(-0.72%) |
Sep 10, 2020 | 26.79 | 26.86 | 26.33 | 26.33 | 579,053 | -0.35(-1.31%) |
Sep 09, 2020 | 26.51 | 26.80 | 26.41 | 26.68 | 512,446 | +0.31(+1.18%) |
Sep 08, 2020 | 26.38 | 26.84 | 26.12 | 26.37 | 600,257 | -0.04(-0.15%) |
Sep 04, 2020 | 26.50 | 26.79 | 25.87 | 26.41 | 619,700 | +0.01(+0.04%) |
Sep 03, 2020 | 26.74 | 27.05 | 26.19 | 26.40 | 753,180 | -0.37(-1.38%) |
Sep 02, 2020 | 26.85 | 26.85 | 26.38 | 26.77 | 580,109 | +0.02(+0.07%) |
Sep 01, 2020 | 26.50 | 27.04 | 26.48 | 26.75 | 393,177 | +0.16(+0.60%) |
Aug 31, 2020 | 27.07 | 27.12 | 26.57 | 26.59 | 546,101 | -0.54(-1.99%) |
Aug 28, 2020 | 26.90 | 27.17 | 26.77 | 27.13 | 385,700 | +0.26(+0.97%) |
Aug 27, 2020 | 26.69 | 27.09 | 26.66 | 26.87 | 387,328 | +0.33(+1.24%) |
Aug 26, 2020 | 26.88 | 26.94 | 26.54 | 26.54 | 255,398 | -0.42(-1.56%) |
Aug 25, 2020 | 27.15 | 27.35 | 26.62 | 26.96 | 540,564 | -0.18(-0.66%) |
Aug 24, 2020 | 26.42 | 27.19 | 26.25 | 27.14 | 669,294 | +0.78(+2.96%) |
Aug 21, 2020 | 26.53 | 26.58 | 26.29 | 26.36 | 379,300 | -0.15(-0.57%) |
Aug 20, 2020 | 26.43 | 26.74 | 26.24 | 26.51 | 426,856 | +0.00(+0.00%) |
Aug 19, 2020 | 26.55 | 26.78 | 26.42 | 26.51 | 480,521 | -0.04(-0.15%) |
Aug 18, 2020 | 26.96 | 26.96 | 26.48 | 26.55 | 523,575 | -0.26(-0.97%) |
Aug 17, 2020 | 27.10 | 27.10 | 26.69 | 26.81 | 396,318 | -0.24(-0.89%) |
Aug 14, 2020 | 26.71 | 27.25 | 26.45 | 27.05 | 412,700 | +0.38(+1.42%) |
Aug 13, 2020 | 27.07 | 27.38 | 26.65 | 26.67 | 635,530 | -0.37(-1.37%) |
Aug 12, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 604,485 | -0.19(-0.70%) |
Aug 11, 2020 | 27.85 | 28.06 | 27.16 | 27.23 | 1,158,587 | -0.10(-0.37%) |
Aug 10, 2020 | 26.60 | 27.55 | 26.60 | 27.33 | 882,500 | +0.76(+2.86%) |
Aug 07, 2020 | 26.18 | 26.57 | 25.98 | 26.57 | 499,500 | +0.28(+1.07%) |
Aug 06, 2020 | 26.37 | 26.67 | 26.24 | 26.29 | 550,535 | -0.14(-0.53%) |
Aug 05, 2020 | 26.02 | 26.43 | 25.93 | 26.43 | 523,214 | +0.49(+1.89%) |
Aug 04, 2020 | 25.98 | 26.10 | 25.74 | 25.94 | 469,526 | -0.15(-0.57%) |
Aug 03, 2020 | 26.13 | 26.23 | 25.58 | 26.09 | 1,322,111 | +0.07(+0.27%) |
Jul 31, 2020 | 26.11 | 26.44 | 25.64 | 26.02 | 607,000 | -0.13(-0.50%) |
Jul 30, 2020 | 25.87 | 26.22 | 25.83 | 26.15 | 506,966 | -0.03(-0.11%) |
Jul 29, 2020 | 25.89 | 26.18 | 25.76 | 26.18 | 449,423 | +0.39(+1.51%) |
Jul 28, 2020 | 25.50 | 26.04 | 25.45 | 25.79 | 570,883 | +0.29(+1.14%) |
Jul 27, 2020 | 25.18 | 25.51 | 25.14 | 25.50 | 569,706 | +0.24(+0.95%) |
Jul 24, 2020 | 25.63 | 25.90 | 25.22 | 25.26 | 436,100 | -0.41(-1.60%) |
Jul 23, 2020 | 26.05 | 26.11 | 25.55 | 25.67 | 817,731 | -0.32(-1.23%) |
Jul 22, 2020 | 25.40 | 26.14 | 25.40 | 25.99 | 767,949 | +0.44(+1.72%) |
Jul 21, 2020 | 25.28 | 25.59 | 25.17 | 25.55 | 759,088 | +0.44(+1.75%) |
Jul 20, 2020 | 25.08 | 25.30 | 24.90 | 25.11 | 591,234 | -0.14(-0.55%) |
Jul 17, 2020 | 25.28 | 25.47 | 25.05 | 25.25 | 675,600 | -0.07(-0.28%) |
Jul 16, 2020 | 25.15 | 25.71 | 25.02 | 25.32 | 1,165,137 | -0.10(-0.39%) |
Jul 15, 2020 | 24.62 | 25.47 | 24.54 | 25.42 | 1,343,849 | +1.20(+4.95%) |
Jul 14, 2020 | 23.53 | 24.33 | 23.48 | 24.22 | 1,167,235 | +0.49(+2.06%) |
Jul 13, 2020 | 23.80 | 24.16 | 23.63 | 23.73 | 804,729 | -0.11(-0.46%) |
Jul 10, 2020 | 23.21 | 23.84 | 22.92 | 23.84 | 1,526,500 | +0.59(+2.54%) |
Jul 09, 2020 | 23.87 | 23.95 | 23.07 | 23.25 | 1,084,939 | -0.73(-3.04%) |
Jul 08, 2020 | 23.68 | 24.11 | 23.48 | 23.98 | 694,632 | +0.31(+1.31%) |
Jul 07, 2020 | 24.11 | 24.27 | 23.62 | 23.67 | 932,267 | -0.74(-3.03%) |
Jul 06, 2020 | 24.43 | 24.66 | 24.09 | 24.41 | 1,075,939 | +0.37(+1.54%) |
Jul 02, 2020 | 24.86 | 25.01 | 23.98 | 24.04 | 709,300 | -0.45(-1.84%) |
Jul 01, 2020 | 24.95 | 25.35 | 24.39 | 24.49 | 507,822 | -0.37(-1.49%) |
Jun 30, 2020 | 24.60 | 24.94 | 24.36 | 24.86 | 719,599 | +0.03(+0.12%) |
Jun 29, 2020 | 24.21 | 24.96 | 23.77 | 24.83 | 2,027,604 | +0.70(+2.90%) |
Jun 26, 2020 | 24.75 | 24.82 | 23.90 | 24.13 | 585,200 | -0.88(-3.52%) |
Jun 25, 2020 | 23.83 | 25.01 | 23.65 | 25.01 | 561,297 | +0.79(+3.26%) |
Jun 24, 2020 | 24.98 | 24.98 | 23.39 | 24.22 | 881,228 | -1.05(-4.16%) |
Jun 23, 2020 | 24.96 | 25.27 | 24.86 | 25.27 | 467,110 | +0.54(+2.18%) |
Jun 22, 2020 | 24.80 | 24.82 | 24.27 | 24.73 | 667,982 | -0.09(-0.36%) |
Jun 19, 2020 | 25.94 | 25.94 | 24.78 | 24.82 | 1,150,000 | -0.56(-2.21%) |
Jun 18, 2020 | 25.17 | 25.86 | 25.02 | 25.38 | 634,125 | -0.17(-0.67%) |
Jun 17, 2020 | 26.10 | 26.10 | 25.38 | 25.55 | 738,882 | -0.38(-1.47%) |
Jun 16, 2020 | 27.04 | 27.04 | 25.30 | 25.93 | 1,306,685 | +0.33(+1.29%) |
Jun 15, 2020 | 24.21 | 25.91 | 23.87 | 25.60 | 1,486,651 | -0.39(-1.50%) |
Jun 12, 2020 | 25.63 | 26.10 | 24.72 | 25.99 | 1,711,400 | +1.64(+6.74%) |
Jun 11, 2020 | 24.30 | 25.46 | 24.00 | 24.35 | 1,849,269 | -1.97(-7.48%) |
Jun 10, 2020 | 27.88 | 27.88 | 25.55 | 26.32 | 1,861,857 | -1.30(-4.71%) |
Jun 09, 2020 | 28.65 | 28.91 | 27.41 | 27.62 | 2,144,862 | -1.50(-5.15%) |
Jun 08, 2020 | 28.12 | 29.32 | 27.77 | 29.12 | 3,148,128 | +2.43(+9.10%) |
Jun 05, 2020 | 28.07 | 29.01 | 26.50 | 26.69 | 3,056,800 | +0.83(+3.21%) |
Jun 04, 2020 | 24.85 | 26.14 | 24.44 | 25.86 | 1,641,933 | +1.12(+4.53%) |
Jun 03, 2020 | 23.85 | 24.95 | 23.84 | 24.74 | 1,130,152 | +1.33(+5.68%) |
Jun 02, 2020 | 23.80 | 23.91 | 23.33 | 23.41 | 731,993 | -0.02(-0.09%) |
Jun 01, 2020 | 22.62 | 23.63 | 22.48 | 23.43 | 879,426 | +0.75(+3.31%) |
May 29, 2020 | 23.33 | 23.33 | 22.60 | 22.68 | 1,414,100 | -0.68(-2.93%) |
May 28, 2020 | 24.20 | 24.20 | 23.27 | 23.36 | 985,944 | -0.57(-2.36%) |
May 27, 2020 | 23.91 | 24.13 | 22.90 | 23.93 | 1,317,425 | +0.54(+2.31%) |
May 26, 2020 | 23.53 | 23.62 | 23.13 | 23.39 | 1,002,953 | +0.79(+3.50%) |
May 22, 2020 | 22.56 | 22.63 | 21.90 | 22.60 | 589,200 | +0.20(+0.89%) |
May 21, 2020 | 22.63 | 22.74 | 21.98 | 22.40 | 704,066 | -0.19(-0.84%) |
May 20, 2020 | 22.32 | 22.69 | 22.01 | 22.59 | 1,024,880 | +0.85(+3.91%) |
May 19, 2020 | 21.66 | 22.30 | 21.25 | 21.74 | 983,899 | +0.00(+0.00%) |
May 18, 2020 | 21.19 | 21.85 | 20.92 | 21.74 | 1,457,403 | +1.35(+6.62%) |
May 15, 2020 | 20.47 | 20.77 | 20.06 | 20.39 | 772,800 | -0.28(-1.35%) |
May 14, 2020 | 19.23 | 20.68 | 18.70 | 20.67 | 957,603 | +1.00(+5.08%) |
May 13, 2020 | 20.72 | 20.72 | 19.20 | 19.67 | 2,242,666 | -1.07(-5.16%) |
May 12, 2020 | 21.79 | 21.79 | 20.74 | 20.74 | 1,011,883 | -0.69(-3.22%) |
May 11, 2020 | 22.17 | 22.17 | 21.43 | 21.43 | 867,605 | -0.89(-3.99%) |
May 08, 2020 | 22.19 | 22.39 | 21.89 | 22.32 | 703,000 | +0.53(+2.43%) |
May 07, 2020 | 21.58 | 22.24 | 21.52 | 21.79 | 899,273 | +0.44(+2.06%) |
May 06, 2020 | 22.29 | 22.59 | 21.34 | 21.35 | 1,209,652 | -0.68(-3.09%) |
May 05, 2020 | 22.28 | 22.78 | 21.95 | 22.03 | 1,358,275 | +0.52(+2.42%) |
May 04, 2020 | 21.13 | 21.62 | 20.70 | 21.51 | 993,070 | +0.01(+0.05%) |