Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.27 | 33.52 | 33.15 | 33.48 | 2,525,687 | +0.35(+1.06%) |
May 27, 2021 | 33.38 | 33.53 | 33.11 | 33.13 | 3,097,697 | -0.27(-0.80%) |
May 26, 2021 | 33.60 | 33.65 | 33.38 | 33.40 | 3,721,749 | -0.01(-0.03%) |
May 25, 2021 | 33.33 | 33.57 | 33.12 | 33.41 | 4,905,610 | +0.13(+0.39%) |
May 24, 2021 | 32.87 | 33.44 | 32.86 | 33.28 | 4,647,908 | +0.66(+2.01%) |
May 21, 2021 | 32.88 | 33.04 | 32.50 | 32.62 | 4,626,758 | -0.24(-0.73%) |
May 20, 2021 | 32.29 | 32.99 | 32.29 | 32.86 | 4,588,028 | +0.59(+1.83%) |
May 19, 2021 | 32.12 | 32.36 | 31.80 | 32.27 | 6,512,299 | -0.09(-0.29%) |
May 18, 2021 | 32.52 | 32.85 | 32.31 | 32.36 | 4,905,573 | -0.10(-0.31%) |
May 17, 2021 | 32.40 | 32.57 | 32.11 | 32.46 | 3,990,837 | +0.06(+0.17%) |
May 14, 2021 | 32.08 | 32.51 | 32.08 | 32.41 | 4,992,430 | +0.42(+1.30%) |
May 13, 2021 | 31.53 | 32.27 | 31.53 | 31.99 | 6,292,654 | +0.38(+1.20%) |
May 12, 2021 | 32.37 | 32.51 | 31.52 | 31.61 | 7,829,187 | -0.77(-2.37%) |
May 11, 2021 | 32.36 | 32.43 | 32.01 | 32.38 | 7,751,398 | -0.08(-0.26%) |
May 10, 2021 | 32.40 | 32.75 | 32.21 | 32.46 | 4,293,682 | +0.29(+0.89%) |
May 07, 2021 | 32.05 | 32.30 | 32.00 | 32.18 | 3,044,087 | +0.10(+0.32%) |
May 06, 2021 | 31.61 | 32.09 | 31.50 | 32.08 | 3,536,383 | +0.59(+1.87%) |
May 05, 2021 | 31.64 | 31.90 | 31.28 | 31.49 | 3,853,785 | -0.53(-1.66%) |
May 04, 2021 | 31.88 | 32.17 | 31.79 | 32.02 | 3,279,107 | +0.11(+0.35%) |
May 03, 2021 | 32.32 | 32.32 | 31.80 | 31.91 | 2,831,219 | -0.29(-0.91%) |
Apr 30, 2021 | 31.89 | 32.28 | 31.76 | 32.21 | 3,479,838 | +0.31(+0.98%) |
Apr 29, 2021 | 31.28 | 32.16 | 31.23 | 31.89 | 5,746,191 | +0.52(+1.67%) |
Apr 28, 2021 | 31.25 | 31.51 | 31.14 | 31.37 | 7,114,438 | +0.22(+0.71%) |
Apr 27, 2021 | 31.14 | 31.30 | 30.99 | 31.15 | 2,686,620 | +0.06(+0.18%) |
Apr 26, 2021 | 31.27 | 31.43 | 31.02 | 31.09 | 3,174,593 | -0.08(-0.27%) |
Apr 23, 2021 | 31.08 | 31.27 | 30.89 | 31.18 | 2,533,592 | +0.10(+0.33%) |
Apr 22, 2021 | 31.06 | 31.51 | 30.96 | 31.08 | 3,447,107 | -0.02(-0.06%) |
Apr 21, 2021 | 31.31 | 31.40 | 31.08 | 31.09 | 2,635,822 | -0.12(-0.38%) |
Apr 20, 2021 | 30.95 | 31.30 | 30.89 | 31.21 | 3,633,867 | +0.32(+1.04%) |
Apr 19, 2021 | 30.67 | 30.96 | 30.59 | 30.89 | 4,275,585 | +0.27(+0.87%) |
Apr 16, 2021 | 30.51 | 30.74 | 30.39 | 30.63 | 6,496,025 | +0.26(+0.85%) |
Apr 15, 2021 | 30.12 | 30.40 | 30.04 | 30.37 | 2,834,168 | +0.44(+1.47%) |
Apr 14, 2021 | 30.02 | 30.26 | 29.85 | 29.93 | 1,772,440 | -0.13(-0.43%) |
Apr 13, 2021 | 29.95 | 30.10 | 29.82 | 30.06 | 3,259,641 | +0.20(+0.68%) |
Apr 12, 2021 | 29.79 | 29.90 | 29.55 | 29.85 | 3,783,952 | +0.12(+0.40%) |
Apr 09, 2021 | 29.78 | 29.94 | 29.67 | 29.73 | 1,908,821 | -0.06(-0.19%) |
Apr 08, 2021 | 29.85 | 30.08 | 29.79 | 29.79 | 2,491,092 | -0.08(-0.28%) |
Apr 07, 2021 | 30.24 | 30.45 | 29.73 | 29.87 | 4,356,924 | -0.30(-1.00%) |
Apr 06, 2021 | 29.61 | 30.18 | 29.53 | 30.18 | 3,929,227 | +0.46(+1.55%) |
Apr 05, 2021 | 30.11 | 30.11 | 29.46 | 29.72 | 4,650,203 | -0.29(-0.98%) |
Apr 01, 2021 | 29.59 | 30.02 | 29.56 | 30.01 | 4,606,472 | +0.62(+2.13%) |
Mar 31, 2021 | 29.72 | 29.93 | 29.38 | 29.39 | 5,770,857 | -0.24(-0.81%) |
Mar 30, 2021 | 29.52 | 29.70 | 29.32 | 29.62 | 3,109,346 | +0.05(+0.16%) |
Mar 29, 2021 | 29.55 | 29.78 | 29.16 | 29.58 | 2,940,409 | -0.09(-0.31%) |
Mar 26, 2021 | 29.30 | 29.69 | 29.13 | 29.67 | 2,768,412 | +0.57(+1.96%) |
Mar 25, 2021 | 28.48 | 29.25 | 28.32 | 29.10 | 3,482,428 | +0.53(+1.87%) |
Mar 24, 2021 | 28.49 | 28.98 | 28.44 | 28.57 | 3,335,022 | +0.05(+0.16%) |
Mar 23, 2021 | 28.54 | 28.70 | 28.32 | 28.52 | 3,850,207 | -0.04(-0.13%) |
Mar 22, 2021 | 28.04 | 28.73 | 27.99 | 28.56 | 3,357,020 | +0.44(+1.57%) |
Mar 19, 2021 | 28.60 | 28.71 | 28.09 | 28.12 | 5,505,036 | -0.44(-1.54%) |
Mar 18, 2021 | 28.30 | 28.70 | 28.15 | 28.56 | 3,271,467 | +0.09(+0.32%) |
Mar 17, 2021 | 28.54 | 28.57 | 28.12 | 28.47 | 2,418,847 | -0.13(-0.45%) |
Mar 16, 2021 | 28.90 | 28.96 | 28.59 | 28.60 | 2,506,625 | -0.21(-0.73%) |
Mar 15, 2021 | 28.42 | 28.99 | 28.07 | 28.81 | 3,930,560 | +0.48(+1.69%) |
Mar 12, 2021 | 27.32 | 28.37 | 27.20 | 28.33 | 5,578,955 | +1.04(+3.80%) |
Mar 11, 2021 | 27.01 | 27.46 | 26.82 | 27.29 | 3,794,914 | +0.38(+1.40%) |
Mar 10, 2021 | 26.60 | 27.12 | 26.51 | 26.91 | 4,642,482 | +0.39(+1.45%) |
Mar 09, 2021 | 26.34 | 26.83 | 26.22 | 26.53 | 3,530,911 | +0.36(+1.37%) |
Mar 08, 2021 | 26.26 | 26.74 | 26.14 | 26.17 | 4,397,833 | +0.06(+0.25%) |
Mar 05, 2021 | 26.31 | 26.34 | 25.20 | 26.11 | 5,515,705 | -0.02(-0.07%) |
Mar 04, 2021 | 26.28 | 26.65 | 25.98 | 26.12 | 6,033,050 | -0.19(-0.73%) |
Mar 03, 2021 | 26.85 | 26.90 | 26.14 | 26.32 | 4,744,681 | -0.59(-2.19%) |
Mar 02, 2021 | 26.82 | 27.14 | 26.69 | 26.91 | 3,472,221 | -0.03(-0.10%) |
Mar 01, 2021 | 27.19 | 27.52 | 26.78 | 26.93 | 4,224,046 | +0.17(+0.62%) |
Feb 26, 2021 | 27.35 | 27.40 | 26.77 | 26.77 | 5,529,857 | -0.52(-1.92%) |
Feb 25, 2021 | 27.43 | 27.91 | 27.05 | 27.29 | 4,982,759 | -0.15(-0.54%) |
Feb 24, 2021 | 27.42 | 27.74 | 27.29 | 27.44 | 3,503,162 | +0.02(+0.07%) |
Feb 23, 2021 | 27.37 | 27.82 | 27.09 | 27.42 | 4,087,009 | +0.32(+1.19%) |
Feb 22, 2021 | 27.33 | 27.41 | 26.89 | 27.10 | 4,942,666 | -0.44(-1.60%) |
Feb 19, 2021 | 27.41 | 28.02 | 27.41 | 27.54 | 4,939,270 | +0.18(+0.67%) |
Feb 18, 2021 | 27.86 | 27.99 | 27.28 | 27.36 | 3,467,808 | -0.52(-1.88%) |
Feb 17, 2021 | 28.41 | 28.68 | 27.70 | 27.88 | 3,663,960 | -0.52(-1.84%) |
Feb 16, 2021 | 28.66 | 28.69 | 27.99 | 28.40 | 3,259,340 | -0.07(-0.26%) |
Feb 12, 2021 | 28.21 | 28.48 | 28.15 | 28.48 | 3,626,805 | +0.16(+0.55%) |
Feb 11, 2021 | 28.19 | 28.37 | 27.84 | 28.32 | 6,164,278 | +0.26(+0.92%) |
Feb 10, 2021 | 28.06 | 28.30 | 27.76 | 28.06 | 3,447,973 | +0.06(+0.23%) |
Feb 09, 2021 | 27.56 | 28.01 | 27.49 | 28.00 | 2,548,596 | +0.51(+1.87%) |
Feb 08, 2021 | 27.52 | 27.64 | 27.30 | 27.48 | 2,393,242 | +0.06(+0.23%) |
Feb 05, 2021 | 27.63 | 27.72 | 27.26 | 27.42 | 1,864,816 | -0.08(-0.30%) |
Feb 04, 2021 | 27.40 | 27.87 | 27.34 | 27.50 | 2,607,913 | +0.11(+0.40%) |
Feb 03, 2021 | 27.34 | 27.52 | 27.16 | 27.39 | 3,538,888 | -0.25(-0.89%) |
Feb 02, 2021 | 27.95 | 28.09 | 27.48 | 27.64 | 3,058,658 | -0.15(-0.53%) |
Feb 01, 2021 | 27.00 | 27.79 | 26.76 | 27.79 | 3,059,097 | +0.86(+3.19%) |
Jan 29, 2021 | 26.49 | 27.10 | 26.29 | 26.93 | 3,871,304 | +0.43(+1.62%) |
Jan 28, 2021 | 26.18 | 26.99 | 26.18 | 26.50 | 3,932,645 | +0.27(+1.05%) |
Jan 27, 2021 | 26.95 | 27.00 | 26.16 | 26.22 | 4,863,230 | -0.95(-3.50%) |
Jan 26, 2021 | 27.03 | 27.36 | 26.75 | 27.17 | 2,854,006 | +0.07(+0.27%) |
Jan 25, 2021 | 27.27 | 27.39 | 26.89 | 27.10 | 2,504,190 | -0.32(-1.17%) |
Jan 22, 2021 | 27.36 | 27.70 | 27.23 | 27.42 | 2,424,053 | -0.06(-0.23%) |
Jan 21, 2021 | 27.29 | 27.50 | 27.08 | 27.48 | 3,284,545 | +0.05(+0.20%) |
Jan 20, 2021 | 26.72 | 27.65 | 26.57 | 27.43 | 4,001,695 | +0.54(+2.00%) |
Jan 19, 2021 | 27.05 | 27.17 | 26.65 | 26.89 | 3,627,235 | -0.14(-0.51%) |
Jan 15, 2021 | 26.41 | 27.12 | 26.14 | 27.03 | 3,173,571 | +0.58(+2.21%) |
Jan 14, 2021 | 26.34 | 26.69 | 26.12 | 26.44 | 5,030,309 | +0.29(+1.12%) |
Jan 13, 2021 | 26.21 | 26.54 | 26.12 | 26.15 | 4,229,819 | -0.09(-0.35%) |
Jan 12, 2021 | 26.58 | 26.66 | 26.23 | 26.24 | 4,553,383 | -0.29(-1.10%) |
Jan 11, 2021 | 26.64 | 26.81 | 26.41 | 26.53 | 2,996,330 | -0.26(-0.95%) |
Jan 08, 2021 | 26.49 | 26.91 | 26.39 | 26.79 | 2,971,028 | +0.36(+1.35%) |
Jan 07, 2021 | 26.60 | 26.69 | 26.17 | 26.43 | 4,111,720 | -0.15(-0.55%) |
Jan 06, 2021 | 26.46 | 26.68 | 26.21 | 26.58 | 5,258,884 | +0.06(+0.24%) |
Jan 05, 2021 | 26.21 | 26.65 | 26.04 | 26.52 | 4,459,937 | +0.41(+1.57%) |
Jan 04, 2021 | 27.17 | 27.30 | 26.06 | 26.10 | 3,744,509 | -1.02(-3.77%) |
Dec 31, 2020 | 27.13 | 27.13 | 27.13 | 1,675,974 | +0.16(+0.58%) | |
Dec 30, 2020 | 26.58 | 26.97 | 26.52 | 26.97 | 1,675,974 | +0.38(+1.44%) |
Dec 29, 2020 | 26.93 | 27.14 | 26.45 | 26.59 | 1,275,163 | -0.21(-0.78%) |
Dec 28, 2020 | 26.68 | 26.84 | 26.50 | 26.80 | 1,955,580 | +0.21(+0.79%) |
Dec 24, 2020 | 26.31 | 26.59 | 26.27 | 26.59 | 675,179 | +0.43(+1.64%) |
Dec 23, 2020 | 26.65 | 26.80 | 26.14 | 26.16 | 2,250,711 | -0.35(-1.31%) |
Dec 22, 2020 | 26.10 | 26.55 | 26.01 | 26.51 | 2,163,881 | +0.30(+1.15%) |
Dec 21, 2020 | 25.60 | 26.30 | 25.48 | 26.21 | 3,507,035 | +0.28(+1.09%) |
Dec 18, 2020 | 26.97 | 26.97 | 25.85 | 25.92 | 6,476,770 | -0.82(-3.07%) |
Dec 17, 2020 | 26.73 | 26.83 | 26.54 | 26.74 | 3,632,524 | +0.08(+0.31%) |
Dec 16, 2020 | 26.92 | 27.15 | 26.55 | 26.66 | 2,679,004 | -0.13(-0.48%) |
Dec 15, 2020 | 26.47 | 26.80 | 25.91 | 26.79 | 4,245,305 | +0.50(+1.91%) |
Dec 14, 2020 | 26.65 | 26.97 | 26.23 | 26.29 | 3,929,350 | -0.16(-0.62%) |
Dec 11, 2020 | 26.43 | 26.61 | 26.17 | 26.45 | 2,673,783 | +0.05(+0.17%) |
Dec 10, 2020 | 26.56 | 26.85 | 26.32 | 26.41 | 3,268,967 | -0.26(-0.96%) |
Dec 09, 2020 | 26.85 | 27.04 | 26.30 | 26.66 | 2,780,508 | -0.25(-0.92%) |
Dec 08, 2020 | 26.94 | 27.05 | 26.67 | 26.91 | 2,537,832 | -0.16(-0.61%) |
Dec 07, 2020 | 27.42 | 27.60 | 27.04 | 27.07 | 3,385,540 | -0.55(-1.98%) |
Dec 04, 2020 | 27.03 | 27.65 | 26.94 | 27.62 | 4,524,477 | +0.79(+2.93%) |
Dec 03, 2020 | 26.39 | 26.94 | 26.13 | 26.84 | 3,806,902 | +0.46(+1.73%) |
Dec 02, 2020 | 26.74 | 27.04 | 26.35 | 26.38 | 3,289,850 | -0.34(-1.27%) |
Dec 01, 2020 | 26.31 | 26.80 | 26.20 | 26.72 | 4,009,974 | +0.61(+2.34%) |
Nov 30, 2020 | 26.27 | 26.33 | 26.00 | 26.10 | 7,453,560 | -0.16(-0.63%) |
Nov 27, 2020 | 26.74 | 26.76 | 26.14 | 26.27 | 2,191,622 | -0.45(-1.68%) |
Nov 25, 2020 | 26.19 | 26.76 | 26.04 | 26.72 | 4,558,854 | +0.59(+2.27%) |
Nov 24, 2020 | 25.89 | 26.24 | 25.77 | 26.12 | 5,847,900 | +0.41(+1.60%) |
Nov 23, 2020 | 25.88 | 26.08 | 25.69 | 25.71 | 4,614,617 | -0.09(-0.35%) |
Nov 20, 2020 | 25.61 | 25.87 | 25.55 | 25.80 | 3,525,667 | +0.16(+0.61%) |
Nov 19, 2020 | 25.78 | 25.93 | 25.40 | 25.65 | 4,729,533 | -0.19(-0.74%) |
Nov 18, 2020 | 26.32 | 26.72 | 25.82 | 25.84 | 4,550,721 | -0.47(-1.77%) |
Nov 17, 2020 | 26.46 | 26.64 | 26.18 | 26.31 | 2,433,389 | -0.29(-1.10%) |
Nov 16, 2020 | 27.01 | 27.03 | 26.15 | 26.60 | 3,954,714 | -0.05(-0.17%) |
Nov 13, 2020 | 26.23 | 26.73 | 26.23 | 26.64 | 3,187,257 | +0.40(+1.53%) |
Nov 12, 2020 | 26.59 | 26.59 | 25.95 | 26.24 | 3,138,690 | -0.29(-1.10%) |
Nov 11, 2020 | 25.82 | 26.57 | 25.58 | 26.53 | 5,135,920 | +0.91(+3.57%) |
Nov 10, 2020 | 25.29 | 25.66 | 24.76 | 25.62 | 10,618,726 | +0.42(+1.67%) |
Nov 09, 2020 | 27.95 | 28.01 | 25.05 | 25.20 | 10,494,790 | -1.12(-4.27%) |
Nov 06, 2020 | 26.38 | 26.78 | 26.22 | 26.32 | 3,009,822 | +0.00(+0.00%) |
Nov 05, 2020 | 26.35 | 26.59 | 26.21 | 26.32 | 3,161,459 | +0.14(+0.52%) |
Nov 04, 2020 | 25.55 | 26.31 | 25.44 | 26.19 | 3,925,655 | +0.75(+2.93%) |
Nov 03, 2020 | 25.39 | 25.65 | 25.20 | 25.44 | 2,936,969 | +0.31(+1.23%) |
Nov 02, 2020 | 25.00 | 25.38 | 24.72 | 25.13 | 3,365,894 | +0.36(+1.47%) |
Oct 30, 2020 | 24.81 | 24.91 | 24.42 | 24.77 | 3,163,345 | -0.13(-0.51%) |
Oct 29, 2020 | 24.73 | 25.10 | 24.43 | 24.90 | 3,221,677 | +0.07(+0.29%) |
Oct 28, 2020 | 25.32 | 25.42 | 24.77 | 24.82 | 4,127,232 | -0.66(-2.60%) |
Oct 27, 2020 | 25.93 | 26.20 | 25.48 | 25.49 | 3,189,483 | -0.54(-2.06%) |
Oct 26, 2020 | 26.26 | 26.33 | 25.78 | 26.02 | 2,498,681 | -0.39(-1.48%) |
Oct 23, 2020 | 26.34 | 26.52 | 26.16 | 26.41 | 1,956,181 | +0.25(+0.97%) |
Oct 22, 2020 | 25.62 | 26.23 | 25.60 | 26.16 | 4,543,873 | +0.63(+2.46%) |
Oct 21, 2020 | 25.26 | 25.58 | 25.22 | 25.53 | 2,362,608 | +0.14(+0.54%) |
Oct 20, 2020 | 25.39 | 25.71 | 25.29 | 25.40 | 3,111,775 | +0.25(+1.01%) |
Oct 19, 2020 | 25.62 | 25.64 | 25.12 | 25.14 | 3,347,801 | -0.25(-0.97%) |
Oct 16, 2020 | 25.80 | 25.92 | 25.39 | 25.39 | 2,566,751 | -0.46(-1.79%) |
Oct 15, 2020 | 25.71 | 26.11 | 25.63 | 25.85 | 3,549,345 | -0.03(-0.11%) |
Oct 14, 2020 | 26.23 | 26.36 | 25.76 | 25.88 | 4,011,862 | -0.36(-1.38%) |
Oct 13, 2020 | 26.85 | 27.01 | 26.18 | 26.24 | 4,767,618 | -0.75(-2.76%) |
Oct 12, 2020 | 26.89 | 27.01 | 26.59 | 26.99 | 4,917,298 | +0.06(+0.24%) |
Oct 09, 2020 | 27.33 | 27.38 | 26.85 | 26.92 | 3,136,163 | -0.22(-0.80%) |
Oct 08, 2020 | 26.58 | 27.17 | 26.56 | 27.14 | 2,781,342 | +0.58(+2.19%) |
Oct 07, 2020 | 26.94 | 27.01 | 26.25 | 26.56 | 3,120,969 | -0.16(-0.61%) |
Oct 06, 2020 | 26.91 | 27.03 | 26.56 | 26.72 | 3,012,652 | -0.10(-0.37%) |
Oct 05, 2020 | 26.80 | 26.91 | 26.49 | 26.82 | 2,737,773 | +0.19(+0.72%) |
Oct 02, 2020 | 25.69 | 26.71 | 25.55 | 26.63 | 4,332,762 | +0.49(+1.88%) |
Oct 01, 2020 | 25.59 | 26.15 | 25.59 | 26.14 | 6,078,221 | +0.71(+2.79%) |
Sep 30, 2020 | 25.58 | 25.66 | 25.05 | 25.43 | 5,760,177 | -0.01(-0.04%) |
Sep 29, 2020 | 25.86 | 25.92 | 25.36 | 25.44 | 4,408,236 | -0.49(-1.89%) |
Sep 28, 2020 | 25.49 | 25.97 | 25.33 | 25.93 | 3,137,159 | +0.87(+3.48%) |
Sep 25, 2020 | 24.51 | 25.07 | 24.40 | 25.06 | 4,113,868 | +0.56(+2.30%) |
Sep 24, 2020 | 24.03 | 24.77 | 23.94 | 24.50 | 5,105,665 | +0.47(+1.97%) |
Sep 23, 2020 | 25.07 | 25.19 | 23.96 | 24.02 | 3,521,772 | -1.16(-4.62%) |
Sep 22, 2020 | 25.12 | 25.49 | 25.07 | 25.19 | 4,238,502 | +0.13(+0.51%) |
Sep 21, 2020 | 25.41 | 25.44 | 24.71 | 25.06 | 4,618,880 | -0.68(-2.65%) |
Sep 18, 2020 | 25.84 | 26.00 | 25.44 | 25.74 | 8,961,016 | -0.27(-1.05%) |
Sep 17, 2020 | 26.10 | 26.37 | 25.78 | 26.01 | 3,019,914 | -0.27(-1.04%) |
Sep 16, 2020 | 26.28 | 26.71 | 26.27 | 26.29 | 3,244,011 | +0.02(+0.07%) |
Sep 15, 2020 | 26.49 | 26.79 | 26.21 | 26.27 | 3,237,701 | -0.23(-0.86%) |
Sep 14, 2020 | 26.12 | 26.58 | 25.97 | 26.50 | 4,838,519 | +0.61(+2.35%) |
Sep 11, 2020 | 25.91 | 26.08 | 25.65 | 25.89 | 2,667,449 | +0.06(+0.25%) |
Sep 10, 2020 | 26.31 | 26.58 | 25.76 | 25.82 | 5,473,661 | -0.57(-2.17%) |
Sep 09, 2020 | 26.12 | 26.76 | 26.11 | 26.40 | 4,750,509 | +0.79(+3.09%) |
Sep 08, 2020 | 25.90 | 25.99 | 25.35 | 25.61 | 3,983,280 | -0.45(-1.71%) |
Sep 04, 2020 | 26.18 | 26.53 | 25.37 | 26.05 | 4,102,753 | -0.14(-0.52%) |
Sep 03, 2020 | 26.73 | 26.97 | 26.07 | 26.19 | 2,487,549 | -0.48(-1.81%) |
Sep 02, 2020 | 26.10 | 26.70 | 26.00 | 26.67 | 3,473,408 | +0.53(+2.02%) |
Sep 01, 2020 | 26.00 | 26.36 | 25.86 | 26.14 | 5,248,857 | +0.13(+0.49%) |
Aug 31, 2020 | 26.04 | 26.18 | 25.85 | 26.01 | 3,068,621 | -0.03(-0.10%) |
Aug 28, 2020 | 26.21 | 26.26 | 25.98 | 26.04 | 3,511,991 | -0.15(-0.56%) |
Aug 27, 2020 | 25.95 | 26.41 | 25.95 | 26.19 | 2,820,384 | +0.29(+1.12%) |
Aug 26, 2020 | 26.25 | 26.29 | 25.81 | 25.90 | 3,055,437 | -0.40(-1.52%) |
Aug 25, 2020 | 26.53 | 26.59 | 25.95 | 26.30 | 3,046,395 | -0.15(-0.58%) |
Aug 24, 2020 | 26.34 | 26.45 | 25.76 | 26.45 | 3,886,451 | +0.02(+0.07%) |
Aug 21, 2020 | 26.21 | 26.55 | 25.93 | 26.43 | 2,581,278 | +0.31(+1.18%) |
Aug 20, 2020 | 26.06 | 26.46 | 25.95 | 26.12 | 2,947,407 | +0.05(+0.17%) |
Aug 19, 2020 | 26.62 | 26.69 | 26.01 | 26.08 | 2,473,262 | -0.51(-1.91%) |
Aug 18, 2020 | 26.81 | 26.96 | 26.46 | 26.59 | 2,202,959 | -0.31(-1.15%) |
Aug 17, 2020 | 26.06 | 26.97 | 26.01 | 26.90 | 4,523,431 | +0.85(+3.24%) |
Aug 14, 2020 | 26.45 | 26.50 | 26.02 | 26.05 | 4,596,888 | -0.46(-1.75%) |
Aug 13, 2020 | 27.03 | 27.22 | 26.47 | 26.51 | 3,276,168 | -0.61(-2.24%) |
Aug 12, 2020 | 27.23 | 27.38 | 26.91 | 27.12 | 3,493,626 | +0.45(+1.67%) |
Aug 11, 2020 | 27.44 | 27.44 | 26.62 | 26.68 | 4,036,068 | -0.47(-1.74%) |
Aug 10, 2020 | 27.36 | 27.61 | 27.11 | 27.15 | 2,716,898 | -0.15(-0.56%) |
Aug 07, 2020 | 26.45 | 27.35 | 26.45 | 27.30 | 2,927,600 | +0.79(+2.97%) |
Aug 06, 2020 | 26.45 | 26.78 | 26.36 | 26.52 | 3,113,251 | -0.08(-0.31%) |
Aug 05, 2020 | 26.96 | 26.98 | 26.47 | 26.60 | 2,137,356 | -0.23(-0.84%) |
Aug 04, 2020 | 26.81 | 27.32 | 26.65 | 26.83 | 3,553,560 | +0.01(+0.03%) |
Aug 03, 2020 | 26.84 | 26.95 | 26.31 | 26.82 | 2,860,863 | -0.14(-0.54%) |
Jul 31, 2020 | 26.95 | 27.01 | 26.21 | 26.96 | 3,876,147 | +0.00(+0.00%) |
Jul 30, 2020 | 26.16 | 27.09 | 26.05 | 26.96 | 3,062,420 | +0.42(+1.60%) |
Jul 29, 2020 | 25.96 | 26.55 | 25.94 | 26.54 | 3,547,633 | +0.75(+2.91%) |
Jul 28, 2020 | 25.23 | 25.88 | 25.22 | 25.79 | 2,000,212 | +0.46(+1.82%) |
Jul 27, 2020 | 24.74 | 25.39 | 24.57 | 25.32 | 3,072,562 | +0.43(+1.74%) |
Jul 24, 2020 | 25.22 | 25.34 | 24.77 | 24.89 | 2,782,929 | -0.38(-1.50%) |
Jul 23, 2020 | 25.55 | 25.72 | 25.04 | 25.27 | 2,650,080 | -0.41(-1.58%) |
Jul 22, 2020 | 24.87 | 25.78 | 24.87 | 25.68 | 2,225,919 | +0.67(+2.68%) |
Jul 21, 2020 | 25.27 | 25.27 | 24.86 | 25.01 | 3,979,957 | -0.05(-0.22%) |
Jul 20, 2020 | 25.27 | 25.32 | 24.88 | 25.06 | 1,757,109 | -0.27(-1.07%) |
Jul 17, 2020 | 24.87 | 25.41 | 24.69 | 25.33 | 2,801,289 | +0.57(+2.30%) |
Jul 16, 2020 | 24.75 | 25.03 | 24.60 | 24.76 | 2,322,632 | -0.18(-0.73%) |
Jul 15, 2020 | 24.96 | 25.06 | 24.68 | 24.94 | 3,457,822 | +0.29(+1.17%) |
Jul 14, 2020 | 24.47 | 24.78 | 24.32 | 24.66 | 4,133,967 | +0.17(+0.70%) |
Jul 13, 2020 | 24.98 | 25.10 | 24.47 | 24.48 | 2,269,836 | -0.42(-1.71%) |
Jul 10, 2020 | 24.75 | 25.09 | 24.68 | 24.91 | 2,695,772 | +0.16(+0.66%) |
Jul 09, 2020 | 24.86 | 24.94 | 24.50 | 24.75 | 1,726,883 | -0.18(-0.73%) |
Jul 08, 2020 | 24.83 | 25.11 | 24.73 | 24.93 | 2,578,675 | +0.10(+0.40%) |
Jul 07, 2020 | 25.12 | 25.39 | 24.80 | 24.83 | 3,139,934 | -0.55(-2.17%) |
Jul 06, 2020 | 26.01 | 26.05 | 25.32 | 25.38 | 2,356,288 | -0.14(-0.57%) |
Jul 02, 2020 | 25.99 | 26.12 | 25.20 | 25.52 | 5,512,878 | -0.15(-0.60%) |
Jul 01, 2020 | 24.88 | 25.75 | 24.70 | 25.68 | 4,724,441 | +0.79(+3.16%) |
Jun 30, 2020 | 24.53 | 25.00 | 24.52 | 24.89 | 5,622,312 | +0.40(+1.62%) |
Jun 29, 2020 | 24.75 | 24.87 | 24.16 | 24.49 | 3,338,264 | -0.13(-0.51%) |
Jun 26, 2020 | 25.02 | 25.17 | 24.58 | 24.62 | 6,840,800 | -0.52(-2.09%) |
Jun 25, 2020 | 24.56 | 25.17 | 24.48 | 25.14 | 3,479,600 | +0.49(+1.98%) |
Jun 24, 2020 | 24.92 | 25.17 | 24.13 | 24.66 | 4,964,540 | -0.62(-2.47%) |
Jun 23, 2020 | 25.65 | 25.79 | 25.26 | 25.28 | 4,500,432 | -0.17(-0.68%) |
Jun 22, 2020 | 25.13 | 25.51 | 24.71 | 25.45 | 4,347,116 | +0.28(+1.11%) |
Jun 19, 2020 | 25.82 | 25.91 | 24.79 | 25.17 | 12,910,354 | -0.51(-1.97%) |
Jun 18, 2020 | 25.44 | 26.02 | 24.93 | 25.68 | 10,187,403 | +0.00(+0.00%) |
Jun 17, 2020 | 26.30 | 26.30 | 25.39 | 25.68 | 3,682,862 | -0.42(-1.63%) |
Jun 16, 2020 | 26.55 | 26.55 | 25.72 | 26.10 | 4,542,675 | +0.45(+1.76%) |
Jun 15, 2020 | 24.17 | 25.79 | 24.03 | 25.65 | 5,688,735 | +0.63(+2.53%) |
Jun 12, 2020 | 24.72 | 25.13 | 24.23 | 25.02 | 6,419,949 | +1.22(+5.13%) |
Jun 11, 2020 | 23.80 | 24.15 | 23.47 | 23.80 | 5,362,476 | -1.12(-4.50%) |
Jun 10, 2020 | 25.60 | 25.71 | 24.63 | 24.92 | 4,261,622 | -0.81(-3.16%) |
Jun 09, 2020 | 25.82 | 26.10 | 25.51 | 25.73 | 3,422,792 | -0.67(-2.53%) |
Jun 08, 2020 | 26.36 | 26.69 | 26.06 | 26.40 | 3,972,354 | +0.49(+1.88%) |
Jun 05, 2020 | 25.88 | 26.78 | 25.74 | 25.91 | 6,651,777 | +0.84(+3.35%) |
Jun 04, 2020 | 24.97 | 25.19 | 24.58 | 25.07 | 3,561,667 | -0.08(-0.32%) |
Jun 03, 2020 | 25.04 | 25.68 | 25.00 | 25.15 | 5,158,509 | +0.21(+0.83%) |
Jun 02, 2020 | 24.68 | 25.09 | 24.64 | 24.94 | 10,384,759 | -0.29(-1.15%) |