Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.59 | 38.64 | 38.33 | 38.35 | 2,839,631 | -0.20(-0.52%) |
Apr 29, 2021 | 38.44 | 38.96 | 38.17 | 38.56 | 792,812 | +0.27(+0.71%) |
Apr 28, 2021 | 38.42 | 38.54 | 38.18 | 38.28 | 990,032 | -0.06(-0.16%) |
Apr 27, 2021 | 38.43 | 38.49 | 38.13 | 38.35 | 942,239 | -0.09(-0.23%) |
Apr 26, 2021 | 38.85 | 38.85 | 38.34 | 38.43 | 816,378 | -0.34(-0.88%) |
Apr 23, 2021 | 38.76 | 38.94 | 38.41 | 38.78 | 765,037 | +0.12(+0.32%) |
Apr 22, 2021 | 38.80 | 39.05 | 38.49 | 38.65 | 902,760 | -0.30(-0.77%) |
Apr 21, 2021 | 38.96 | 39.05 | 38.71 | 38.95 | 844,741 | -0.11(-0.27%) |
Apr 20, 2021 | 38.35 | 39.08 | 38.35 | 39.06 | 893,607 | +0.57(+1.48%) |
Apr 19, 2021 | 38.78 | 38.81 | 38.36 | 38.49 | 987,336 | -0.14(-0.36%) |
Apr 16, 2021 | 38.61 | 38.85 | 38.48 | 38.63 | 840,367 | +0.22(+0.57%) |
Apr 15, 2021 | 38.10 | 38.43 | 37.81 | 38.41 | 669,515 | +0.39(+1.02%) |
Apr 14, 2021 | 37.91 | 38.22 | 37.66 | 38.02 | 921,400 | +0.13(+0.35%) |
Apr 13, 2021 | 37.51 | 38.22 | 37.03 | 37.89 | 1,623,271 | +0.45(+1.20%) |
Apr 12, 2021 | 36.94 | 37.57 | 36.89 | 37.44 | 1,278,116 | +0.68(+1.84%) |
Apr 09, 2021 | 37.00 | 37.04 | 36.45 | 36.77 | 943,618 | -0.33(-0.90%) |
Apr 08, 2021 | 36.78 | 37.13 | 36.49 | 37.10 | 1,383,318 | +0.26(+0.71%) |
Apr 07, 2021 | 36.59 | 36.84 | 36.32 | 36.84 | 786,296 | +0.34(+0.94%) |
Apr 06, 2021 | 36.23 | 36.59 | 36.02 | 36.49 | 1,090,230 | +0.11(+0.29%) |
Apr 05, 2021 | 36.33 | 36.72 | 36.07 | 36.39 | 692,327 | +0.19(+0.53%) |
Apr 01, 2021 | 36.10 | 36.20 | 35.62 | 36.20 | 919,458 | +0.21(+0.59%) |
Mar 31, 2021 | 36.43 | 36.55 | 35.77 | 35.99 | 1,344,421 | -0.47(-1.30%) |
Mar 30, 2021 | 36.34 | 36.47 | 36.02 | 36.46 | 1,292,519 | +0.04(+0.12%) |
Mar 29, 2021 | 36.14 | 36.63 | 36.02 | 36.42 | 878,934 | -0.06(-0.17%) |
Mar 26, 2021 | 36.85 | 36.91 | 36.13 | 36.48 | 1,195,022 | -0.24(-0.65%) |
Mar 25, 2021 | 35.72 | 36.85 | 35.35 | 36.71 | 1,327,772 | +1.00(+2.80%) |
Mar 24, 2021 | 35.56 | 36.50 | 35.44 | 35.71 | 942,605 | +0.27(+0.77%) |
Mar 23, 2021 | 35.41 | 35.91 | 35.13 | 35.44 | 1,006,970 | -0.35(-0.98%) |
Mar 22, 2021 | 36.71 | 36.71 | 35.49 | 35.79 | 805,258 | -0.59(-1.62%) |
Mar 19, 2021 | 35.82 | 36.63 | 35.20 | 36.38 | 4,636,039 | +0.73(+2.04%) |
Mar 18, 2021 | 35.89 | 36.00 | 35.51 | 35.65 | 951,992 | -0.37(-1.02%) |
Mar 17, 2021 | 36.55 | 36.55 | 35.94 | 36.02 | 917,591 | -0.54(-1.46%) |
Mar 16, 2021 | 36.26 | 36.63 | 36.02 | 36.56 | 1,006,815 | +0.01(+0.02%) |
Mar 15, 2021 | 35.70 | 36.56 | 35.55 | 36.55 | 997,296 | +0.85(+2.38%) |
Mar 12, 2021 | 35.30 | 35.87 | 35.21 | 35.70 | 790,565 | +0.55(+1.57%) |
Mar 11, 2021 | 35.64 | 35.68 | 35.00 | 35.14 | 807,043 | -0.37(-1.03%) |
Mar 10, 2021 | 34.64 | 35.57 | 34.51 | 35.51 | 813,034 | +0.75(+2.15%) |
Mar 09, 2021 | 35.64 | 35.87 | 34.72 | 34.76 | 1,048,084 | -0.94(-2.63%) |
Mar 08, 2021 | 35.58 | 35.87 | 34.89 | 35.70 | 1,163,016 | +0.31(+0.89%) |
Mar 05, 2021 | 34.36 | 35.53 | 34.19 | 35.39 | 1,262,894 | +1.36(+3.99%) |
Mar 04, 2021 | 34.05 | 34.66 | 33.78 | 34.03 | 1,178,952 | +0.03(+0.08%) |
Mar 03, 2021 | 33.79 | 34.45 | 33.40 | 34.00 | 978,652 | +0.26(+0.77%) |
Mar 02, 2021 | 33.75 | 33.84 | 33.28 | 33.74 | 1,151,989 | +0.20(+0.60%) |
Mar 01, 2021 | 33.99 | 34.50 | 33.54 | 33.54 | 1,663,468 | +0.20(+0.60%) |
Feb 26, 2021 | 34.64 | 34.74 | 33.30 | 33.34 | 1,961,387 | -1.25(-3.62%) |
Feb 25, 2021 | 35.21 | 35.40 | 34.59 | 34.59 | 1,087,316 | -0.37(-1.07%) |
Feb 24, 2021 | 34.49 | 35.14 | 34.39 | 34.97 | 1,122,032 | +0.50(+1.44%) |
Feb 23, 2021 | 35.05 | 35.26 | 34.45 | 34.47 | 1,331,389 | -0.55(-1.57%) |
Feb 22, 2021 | 35.20 | 35.33 | 34.86 | 35.02 | 1,045,392 | -0.04(-0.12%) |
Feb 19, 2021 | 34.50 | 35.13 | 34.40 | 35.06 | 837,180 | +0.66(+1.92%) |
Feb 18, 2021 | 34.98 | 35.20 | 34.39 | 34.40 | 767,647 | -0.63(-1.79%) |
Feb 17, 2021 | 34.90 | 35.20 | 34.38 | 35.03 | 1,204,963 | +0.14(+0.40%) |
Feb 16, 2021 | 33.95 | 34.93 | 33.89 | 34.89 | 1,468,217 | +1.05(+3.11%) |
Feb 12, 2021 | 33.58 | 33.88 | 33.38 | 33.84 | 760,080 | +0.19(+0.57%) |
Feb 11, 2021 | 33.28 | 33.71 | 33.15 | 33.65 | 1,124,342 | +0.29(+0.86%) |
Feb 10, 2021 | 33.24 | 33.62 | 33.15 | 33.36 | 1,454,461 | +0.64(+1.97%) |
Feb 09, 2021 | 32.54 | 32.89 | 32.33 | 32.71 | 912,970 | +0.36(+1.10%) |
Feb 08, 2021 | 32.53 | 32.65 | 32.17 | 32.36 | 1,017,578 | -0.10(-0.32%) |
Feb 05, 2021 | 32.20 | 32.58 | 31.96 | 32.46 | 763,413 | +0.47(+1.47%) |
Feb 04, 2021 | 31.50 | 32.04 | 31.07 | 31.99 | 1,479,474 | +0.53(+1.69%) |
Feb 03, 2021 | 31.00 | 31.49 | 30.91 | 31.46 | 943,864 | +0.13(+0.42%) |
Feb 02, 2021 | 31.77 | 32.02 | 31.23 | 31.33 | 1,292,679 | -0.33(-1.04%) |
Feb 01, 2021 | 31.29 | 31.71 | 31.15 | 31.66 | 1,132,357 | +0.34(+1.08%) |
Jan 29, 2021 | 31.50 | 31.80 | 31.29 | 31.32 | 2,636,670 | -0.37(-1.18%) |
Jan 28, 2021 | 31.92 | 32.34 | 31.68 | 31.70 | 1,119,866 | -0.17(-0.55%) |
Jan 27, 2021 | 31.72 | 32.41 | 31.64 | 31.87 | 1,276,452 | -0.23(-0.73%) |
Jan 26, 2021 | 32.49 | 32.64 | 32.06 | 32.11 | 1,312,420 | -0.26(-0.81%) |
Jan 25, 2021 | 32.20 | 32.51 | 32.11 | 32.37 | 1,250,725 | +0.01(+0.03%) |
Jan 22, 2021 | 31.89 | 32.42 | 31.60 | 32.36 | 1,092,723 | +0.24(+0.76%) |
Jan 21, 2021 | 32.42 | 32.62 | 32.03 | 32.11 | 1,154,987 | -0.25(-0.78%) |
Jan 20, 2021 | 32.31 | 32.67 | 32.16 | 32.37 | 1,207,613 | -0.09(-0.27%) |
Jan 19, 2021 | 32.91 | 32.98 | 32.39 | 32.45 | 1,539,652 | -0.30(-0.90%) |
Jan 15, 2021 | 32.20 | 32.80 | 32.02 | 32.75 | 1,014,705 | +0.50(+1.57%) |
Jan 14, 2021 | 32.27 | 32.44 | 31.83 | 32.24 | 842,275 | +0.30(+0.93%) |
Jan 13, 2021 | 31.71 | 32.28 | 31.51 | 31.95 | 1,186,464 | +0.18(+0.58%) |
Jan 12, 2021 | 31.07 | 31.86 | 30.89 | 31.77 | 1,115,869 | +0.80(+2.59%) |
Jan 11, 2021 | 30.45 | 31.15 | 30.45 | 30.97 | 1,010,523 | +0.29(+0.94%) |
Jan 08, 2021 | 30.63 | 31.00 | 30.19 | 30.68 | 1,243,820 | +0.17(+0.57%) |
Jan 07, 2021 | 31.67 | 31.67 | 30.48 | 30.50 | 1,482,228 | -1.08(-3.42%) |
Jan 06, 2021 | 30.77 | 31.75 | 30.64 | 31.58 | 1,360,780 | +1.23(+4.04%) |
Jan 05, 2021 | 30.44 | 30.70 | 29.91 | 30.36 | 1,139,291 | +0.08(+0.26%) |
Jan 04, 2021 | 30.58 | 30.63 | 29.94 | 30.28 | 1,009,487 | -0.15(-0.49%) |
Dec 31, 2020 | 30.43 | 30.43 | 30.43 | 755,609 | +0.45(+1.51%) | |
Dec 30, 2020 | 29.81 | 30.46 | 29.76 | 29.97 | 755,609 | +0.01(+0.03%) |
Dec 29, 2020 | 30.40 | 30.63 | 29.81 | 29.96 | 849,057 | -0.45(-1.49%) |
Dec 28, 2020 | 30.48 | 30.79 | 30.22 | 30.42 | 771,619 | -0.05(-0.17%) |
Dec 24, 2020 | 30.50 | 30.50 | 29.94 | 30.47 | 201,883 | +0.14(+0.46%) |
Dec 23, 2020 | 30.13 | 30.67 | 30.13 | 30.33 | 604,925 | +0.30(+1.01%) |
Dec 22, 2020 | 29.81 | 30.16 | 29.66 | 30.03 | 756,829 | +0.17(+0.58%) |
Dec 21, 2020 | 30.46 | 30.73 | 29.47 | 29.85 | 1,002,087 | -1.08(-3.49%) |
Dec 18, 2020 | 31.47 | 31.70 | 30.83 | 30.93 | 3,124,546 | -0.39(-1.25%) |
Dec 17, 2020 | 31.10 | 31.51 | 31.10 | 31.32 | 1,033,133 | +0.25(+0.81%) |
Dec 16, 2020 | 31.74 | 31.74 | 31.05 | 31.07 | 1,282,000 | -0.57(-1.79%) |
Dec 15, 2020 | 30.57 | 31.73 | 30.36 | 31.64 | 1,002,640 | +1.19(+3.92%) |
Dec 14, 2020 | 30.94 | 31.30 | 30.43 | 30.44 | 904,838 | -0.05(-0.17%) |
Dec 11, 2020 | 30.33 | 30.81 | 30.33 | 30.50 | 858,403 | -0.07(-0.23%) |
Dec 10, 2020 | 30.32 | 30.61 | 30.13 | 30.56 | 855,141 | +0.16(+0.54%) |
Dec 09, 2020 | 30.77 | 31.01 | 30.28 | 30.40 | 789,626 | -0.22(-0.70%) |
Dec 08, 2020 | 30.31 | 30.81 | 30.23 | 30.62 | 1,010,517 | +0.03(+0.08%) |
Dec 07, 2020 | 30.93 | 31.15 | 30.46 | 30.59 | 1,217,146 | -0.48(-1.55%) |
Dec 04, 2020 | 31.04 | 31.25 | 30.74 | 31.07 | 1,495,739 | +0.34(+1.09%) |
Dec 03, 2020 | 31.14 | 31.33 | 30.64 | 30.74 | 730,285 | -0.41(-1.30%) |
Dec 02, 2020 | 31.04 | 31.15 | 30.43 | 31.14 | 1,083,193 | -0.01(-0.03%) |
Dec 01, 2020 | 30.92 | 31.42 | 30.78 | 31.15 | 1,275,921 | +0.56(+1.83%) |
Nov 30, 2020 | 31.76 | 31.91 | 30.59 | 30.59 | 2,872,517 | -1.45(-4.52%) |
Nov 27, 2020 | 32.31 | 32.36 | 31.70 | 32.04 | 601,380 | -0.41(-1.28%) |
Nov 25, 2020 | 32.85 | 32.85 | 32.28 | 32.45 | 1,218,187 | -0.36(-1.10%) |
Nov 24, 2020 | 31.90 | 33.06 | 31.73 | 32.81 | 1,096,966 | +1.31(+4.16%) |
Nov 23, 2020 | 31.08 | 31.80 | 30.87 | 31.50 | 922,372 | +0.57(+1.84%) |
Nov 20, 2020 | 30.93 | 31.12 | 30.60 | 30.94 | 1,072,163 | -0.14(-0.44%) |
Nov 19, 2020 | 31.00 | 32.04 | 30.69 | 31.07 | 1,588,660 | +0.51(+1.66%) |
Nov 18, 2020 | 31.56 | 31.57 | 30.55 | 30.56 | 1,136,041 | -0.70(-2.23%) |
Nov 17, 2020 | 31.55 | 31.55 | 30.73 | 31.26 | 1,377,024 | -0.46(-1.44%) |
Nov 16, 2020 | 32.06 | 32.18 | 31.47 | 31.72 | 1,208,080 | +0.31(+0.99%) |
Nov 13, 2020 | 30.71 | 31.67 | 30.71 | 31.41 | 629,565 | +0.82(+2.68%) |
Nov 12, 2020 | 31.25 | 31.30 | 30.31 | 30.59 | 832,373 | -0.97(-3.09%) |
Nov 11, 2020 | 31.99 | 32.09 | 31.25 | 31.56 | 1,132,199 | -0.47(-1.45%) |
Nov 10, 2020 | 29.88 | 32.08 | 29.78 | 32.03 | 1,766,179 | +2.41(+8.12%) |
Nov 09, 2020 | 29.71 | 30.24 | 29.01 | 29.62 | 1,373,122 | +1.76(+6.31%) |
Nov 06, 2020 | 28.84 | 29.00 | 27.75 | 27.87 | 821,403 | -0.82(-2.86%) |
Nov 05, 2020 | 28.55 | 29.13 | 28.41 | 28.68 | 692,366 | +0.27(+0.94%) |
Nov 04, 2020 | 28.91 | 29.31 | 28.41 | 28.42 | 703,709 | -0.73(-2.51%) |
Nov 03, 2020 | 28.94 | 29.31 | 28.70 | 29.15 | 933,364 | +0.48(+1.68%) |
Nov 02, 2020 | 28.24 | 28.82 | 27.98 | 28.67 | 1,056,790 | +0.78(+2.81%) |
Oct 30, 2020 | 27.75 | 27.97 | 27.45 | 27.88 | 2,341,152 | -0.03(-0.09%) |
Oct 29, 2020 | 28.18 | 28.24 | 27.45 | 27.91 | 1,724,580 | -0.50(-1.76%) |
Oct 28, 2020 | 29.06 | 29.22 | 28.09 | 28.41 | 1,713,247 | -1.29(-4.35%) |
Oct 27, 2020 | 30.29 | 30.40 | 29.56 | 29.70 | 1,127,546 | -0.66(-2.19%) |
Oct 26, 2020 | 30.57 | 30.57 | 30.03 | 30.37 | 610,674 | -0.55(-1.78%) |
Oct 23, 2020 | 30.99 | 31.17 | 30.63 | 30.92 | 792,639 | +0.15(+0.48%) |
Oct 22, 2020 | 30.04 | 30.79 | 29.75 | 30.77 | 875,741 | +0.78(+2.62%) |
Oct 21, 2020 | 29.57 | 30.37 | 29.51 | 29.99 | 1,082,760 | +0.31(+1.05%) |
Oct 20, 2020 | 29.25 | 29.87 | 29.12 | 29.68 | 1,019,539 | +0.66(+2.29%) |
Oct 19, 2020 | 29.78 | 29.78 | 28.94 | 29.01 | 725,412 | -0.64(-2.15%) |
Oct 16, 2020 | 29.50 | 29.79 | 29.11 | 29.65 | 663,780 | +0.13(+0.44%) |
Oct 15, 2020 | 29.20 | 29.60 | 28.88 | 29.52 | 886,590 | -0.01(-0.03%) |
Oct 14, 2020 | 29.82 | 30.19 | 29.45 | 29.53 | 712,658 | -0.22(-0.72%) |
Oct 13, 2020 | 29.88 | 30.14 | 29.59 | 29.75 | 978,121 | -0.34(-1.15%) |
Oct 12, 2020 | 29.98 | 30.21 | 29.81 | 30.09 | 649,892 | +0.05(+0.17%) |
Oct 09, 2020 | 30.47 | 30.63 | 29.77 | 30.04 | 956,178 | -0.29(-0.97%) |
Oct 08, 2020 | 29.58 | 30.34 | 29.42 | 30.33 | 919,644 | +0.93(+3.17%) |
Oct 07, 2020 | 29.53 | 29.70 | 28.96 | 29.40 | 870,678 | +0.03(+0.09%) |
Oct 06, 2020 | 29.12 | 30.00 | 29.00 | 29.37 | 1,194,617 | +0.49(+1.70%) |
Oct 05, 2020 | 29.13 | 29.30 | 28.84 | 28.88 | 865,453 | +0.09(+0.33%) |
Oct 02, 2020 | 27.65 | 28.87 | 27.56 | 28.79 | 860,838 | +0.65(+2.30%) |
Oct 01, 2020 | 28.47 | 28.66 | 27.93 | 28.14 | 901,651 | -0.29(-1.03%) |
Sep 30, 2020 | 28.19 | 28.54 | 28.13 | 28.43 | 1,266,420 | +0.42(+1.51%) |
Sep 29, 2020 | 28.29 | 28.56 | 27.96 | 28.01 | 852,250 | -0.20(-0.70%) |
Sep 28, 2020 | 28.36 | 28.62 | 28.15 | 28.21 | 855,551 | +0.18(+0.65%) |
Sep 25, 2020 | 27.34 | 28.05 | 27.18 | 28.03 | 657,865 | +0.46(+1.66%) |
Sep 24, 2020 | 27.31 | 27.75 | 26.81 | 27.57 | 936,079 | +0.15(+0.53%) |
Sep 23, 2020 | 28.00 | 28.38 | 27.43 | 27.43 | 1,232,387 | -0.56(-2.00%) |
Sep 22, 2020 | 27.58 | 28.24 | 27.50 | 27.99 | 1,015,053 | +0.53(+1.92%) |
Sep 21, 2020 | 27.48 | 27.56 | 26.87 | 27.46 | 1,120,832 | -0.53(-1.91%) |
Sep 18, 2020 | 28.48 | 28.61 | 27.81 | 28.00 | 3,282,832 | -0.59(-2.05%) |
Sep 17, 2020 | 28.40 | 28.64 | 27.95 | 28.58 | 1,166,522 | -0.01(-0.03%) |
Sep 16, 2020 | 28.33 | 28.80 | 28.05 | 28.59 | 1,329,004 | +0.28(+0.97%) |
Sep 15, 2020 | 28.16 | 28.69 | 28.11 | 28.31 | 1,123,994 | +0.18(+0.64%) |
Sep 14, 2020 | 28.12 | 28.38 | 27.81 | 28.13 | 1,217,672 | +0.06(+0.21%) |
Sep 11, 2020 | 28.00 | 28.07 | 27.72 | 28.07 | 1,102,243 | +0.00(+0.00%) |
Sep 10, 2020 | 28.70 | 28.70 | 28.06 | 28.07 | 738,498 | -0.55(-1.94%) |
Sep 09, 2020 | 28.57 | 28.82 | 28.05 | 28.63 | 1,040,218 | +0.16(+0.57%) |
Sep 08, 2020 | 29.09 | 29.11 | 28.26 | 28.47 | 1,119,341 | -0.70(-2.40%) |
Sep 04, 2020 | 29.63 | 29.63 | 28.84 | 29.17 | 956,145 | -0.20(-0.67%) |
Sep 03, 2020 | 29.87 | 30.33 | 29.11 | 29.36 | 1,308,430 | -0.56(-1.88%) |
Sep 02, 2020 | 29.38 | 30.01 | 29.23 | 29.92 | 963,469 | +0.70(+2.39%) |
Sep 01, 2020 | 29.31 | 29.32 | 28.79 | 29.22 | 707,458 | -0.25(-0.84%) |
Aug 31, 2020 | 29.49 | 29.56 | 28.99 | 29.47 | 1,558,032 | +0.11(+0.38%) |
Aug 28, 2020 | 28.85 | 29.39 | 28.48 | 29.36 | 985,669 | +0.51(+1.78%) |
Aug 27, 2020 | 28.47 | 29.05 | 28.47 | 28.85 | 1,117,375 | +0.40(+1.41%) |
Aug 26, 2020 | 28.78 | 28.78 | 28.31 | 28.45 | 928,210 | -0.38(-1.30%) |
Aug 25, 2020 | 29.34 | 29.35 | 28.70 | 28.82 | 893,212 | -0.44(-1.52%) |
Aug 24, 2020 | 28.72 | 29.28 | 28.57 | 29.27 | 591,474 | +0.55(+1.90%) |
Aug 21, 2020 | 28.71 | 28.85 | 28.31 | 28.72 | 553,113 | -0.08(-0.27%) |
Aug 20, 2020 | 29.19 | 29.34 | 28.80 | 28.80 | 688,524 | -0.59(-2.00%) |
Aug 19, 2020 | 29.46 | 29.67 | 29.25 | 29.39 | 639,205 | -0.16(-0.55%) |
Aug 18, 2020 | 29.53 | 29.70 | 29.34 | 29.55 | 930,526 | -0.13(-0.43%) |
Aug 17, 2020 | 29.59 | 29.83 | 29.12 | 29.68 | 935,176 | +0.15(+0.49%) |
Aug 14, 2020 | 29.40 | 29.78 | 29.17 | 29.53 | 556,394 | -0.15(-0.52%) |
Aug 13, 2020 | 30.20 | 30.20 | 29.52 | 29.69 | 892,860 | -0.67(-2.19%) |
Aug 12, 2020 | 30.04 | 30.49 | 29.90 | 30.35 | 1,360,657 | +0.50(+1.69%) |
Aug 11, 2020 | 30.84 | 31.09 | 29.67 | 29.85 | 1,682,115 | -0.23(-0.77%) |
Aug 10, 2020 | 30.26 | 30.34 | 29.75 | 30.08 | 1,100,720 | +0.40(+1.35%) |
Aug 07, 2020 | 28.82 | 29.70 | 28.62 | 29.68 | 1,141,141 | +0.81(+2.81%) |
Aug 06, 2020 | 28.65 | 28.99 | 28.52 | 28.87 | 917,380 | +0.23(+0.80%) |
Aug 05, 2020 | 29.11 | 29.32 | 28.19 | 28.64 | 1,164,591 | -0.16(-0.56%) |
Aug 04, 2020 | 28.70 | 29.23 | 28.25 | 28.80 | 1,730,192 | +0.49(+1.72%) |
Aug 03, 2020 | 28.52 | 28.52 | 27.84 | 28.31 | 854,752 | -0.15(-0.51%) |
Jul 31, 2020 | 28.48 | 28.59 | 27.72 | 28.46 | 2,353,515 | -0.19(-0.66%) |
Jul 30, 2020 | 28.68 | 28.82 | 28.07 | 28.64 | 1,107,304 | -0.50(-1.73%) |
Jul 29, 2020 | 28.63 | 29.24 | 28.33 | 29.15 | 927,491 | +0.72(+2.52%) |
Jul 28, 2020 | 27.80 | 28.64 | 27.75 | 28.43 | 992,271 | +0.70(+2.52%) |
Jul 27, 2020 | 27.81 | 27.93 | 27.36 | 27.73 | 765,375 | -0.29(-1.04%) |
Jul 24, 2020 | 28.43 | 28.87 | 27.96 | 28.02 | 1,109,156 | -0.36(-1.26%) |
Jul 23, 2020 | 28.40 | 28.46 | 28.02 | 28.38 | 810,501 | -0.05(-0.18%) |
Jul 22, 2020 | 27.97 | 28.45 | 27.70 | 28.43 | 948,218 | +0.09(+0.33%) |
Jul 21, 2020 | 27.42 | 28.48 | 27.28 | 28.34 | 1,137,901 | +1.38(+5.13%) |
Jul 20, 2020 | 28.15 | 28.26 | 26.95 | 26.95 | 1,179,390 | -1.44(-5.08%) |
Jul 17, 2020 | 27.94 | 28.42 | 27.83 | 28.40 | 1,959,388 | +0.63(+2.27%) |
Jul 16, 2020 | 27.77 | 28.35 | 27.61 | 27.77 | 880,535 | +0.15(+0.53%) |
Jul 15, 2020 | 27.51 | 28.31 | 27.50 | 27.62 | 1,080,787 | +0.65(+2.41%) |
Jul 14, 2020 | 26.49 | 27.13 | 26.30 | 26.97 | 1,145,406 | +0.49(+1.84%) |
Jul 13, 2020 | 26.48 | 27.05 | 26.36 | 26.49 | 966,569 | +0.18(+0.68%) |
Jul 10, 2020 | 25.48 | 26.54 | 25.48 | 26.31 | 1,173,828 | +0.81(+3.18%) |
Jul 09, 2020 | 26.02 | 26.08 | 25.29 | 25.50 | 986,385 | -0.72(-2.74%) |
Jul 08, 2020 | 26.57 | 26.78 | 25.98 | 26.21 | 989,656 | -0.48(-1.79%) |
Jul 07, 2020 | 26.84 | 27.15 | 26.66 | 26.69 | 997,842 | -0.54(-1.98%) |
Jul 06, 2020 | 27.53 | 27.76 | 26.94 | 27.23 | 1,136,826 | +0.15(+0.54%) |
Jul 02, 2020 | 27.42 | 27.62 | 26.98 | 27.08 | 922,871 | -0.09(-0.31%) |
Jul 01, 2020 | 27.25 | 27.59 | 26.88 | 27.17 | 1,190,467 | +0.03(+0.09%) |
Jun 30, 2020 | 26.95 | 27.39 | 26.77 | 27.14 | 1,326,837 | +0.15(+0.57%) |
Jun 29, 2020 | 26.44 | 27.01 | 26.30 | 26.99 | 1,370,186 | +0.94(+3.60%) |
Jun 26, 2020 | 26.64 | 26.68 | 25.94 | 26.05 | 2,044,915 | -0.65(-2.43%) |
Jun 25, 2020 | 26.17 | 26.77 | 25.90 | 26.70 | 1,448,732 | +0.39(+1.49%) |
Jun 24, 2020 | 26.54 | 26.69 | 25.99 | 26.31 | 1,501,117 | -0.65(-2.41%) |
Jun 23, 2020 | 27.64 | 27.73 | 26.85 | 26.95 | 1,011,563 | -0.35(-1.28%) |
Jun 22, 2020 | 27.21 | 27.55 | 26.67 | 27.30 | 883,472 | -0.16(-0.59%) |
Jun 19, 2020 | 27.94 | 28.12 | 27.42 | 27.47 | 2,095,060 | -0.27(-0.98%) |
Jun 18, 2020 | 27.18 | 28.06 | 27.01 | 27.74 | 1,174,186 | +0.25(+0.90%) |
Jun 17, 2020 | 28.24 | 28.39 | 27.38 | 27.49 | 1,545,317 | -0.56(-2.01%) |
Jun 16, 2020 | 28.00 | 28.88 | 27.64 | 28.06 | 1,764,678 | +1.44(+5.42%) |
Jun 15, 2020 | 25.61 | 26.80 | 25.21 | 26.61 | 1,538,924 | +0.13(+0.48%) |
Jun 12, 2020 | 27.78 | 27.78 | 25.68 | 26.49 | 2,161,021 | -0.16(-0.61%) |
Jun 11, 2020 | 27.87 | 27.87 | 26.45 | 26.65 | 2,285,453 | -2.43(-8.36%) |
Jun 10, 2020 | 29.86 | 29.87 | 28.86 | 29.08 | 1,614,787 | -1.07(-3.56%) |
Jun 09, 2020 | 30.73 | 30.73 | 29.87 | 30.15 | 1,691,730 | -0.90(-2.91%) |
Jun 08, 2020 | 30.67 | 31.16 | 30.22 | 31.06 | 1,456,977 | +0.91(+3.03%) |
Jun 05, 2020 | 29.98 | 30.74 | 29.67 | 30.14 | 1,550,430 | +1.33(+4.63%) |
Jun 04, 2020 | 28.95 | 29.09 | 28.34 | 28.81 | 1,597,675 | -0.29(-0.99%) |
Jun 03, 2020 | 28.12 | 29.22 | 28.03 | 29.10 | 1,429,975 | +1.26(+4.52%) |
Jun 02, 2020 | 27.60 | 28.11 | 27.40 | 27.84 | 1,168,374 | +0.45(+1.63%) |
Jun 01, 2020 | 26.99 | 27.57 | 26.94 | 27.39 | 1,239,571 | +0.50(+1.85%) |
May 29, 2020 | 26.93 | 27.10 | 26.21 | 26.89 | 3,622,289 | -0.35(-1.27%) |
May 28, 2020 | 27.66 | 27.74 | 26.99 | 27.24 | 1,321,160 | -0.02(-0.06%) |
May 27, 2020 | 27.77 | 28.02 | 26.88 | 27.26 | 1,358,011 | +0.13(+0.47%) |
May 26, 2020 | 26.79 | 27.49 | 26.43 | 27.13 | 1,249,260 | +1.44(+5.62%) |
May 22, 2020 | 25.86 | 25.96 | 25.12 | 25.68 | 1,268,760 | -0.33(-1.27%) |
May 21, 2020 | 26.27 | 26.77 | 25.93 | 26.01 | 1,176,045 | -0.33(-1.25%) |
May 20, 2020 | 25.89 | 26.60 | 25.74 | 26.34 | 1,435,921 | +0.73(+2.84%) |
May 19, 2020 | 25.93 | 26.61 | 25.61 | 25.62 | 1,275,731 | -0.53(-2.03%) |
May 18, 2020 | 25.05 | 26.39 | 25.05 | 26.15 | 1,728,278 | +2.17(+9.05%) |
May 15, 2020 | 23.80 | 24.18 | 23.23 | 23.98 | 2,647,868 | -0.12(-0.49%) |
May 14, 2020 | 23.77 | 24.11 | 22.76 | 24.10 | 2,199,681 | -0.17(-0.70%) |
May 13, 2020 | 25.25 | 25.25 | 23.96 | 24.27 | 1,796,723 | -0.90(-3.59%) |
May 12, 2020 | 25.66 | 26.11 | 25.14 | 25.17 | 1,811,034 | -0.50(-1.94%) |
May 11, 2020 | 25.78 | 26.00 | 24.79 | 25.67 | 2,681,828 | -0.42(-1.62%) |
May 08, 2020 | 24.30 | 26.20 | 24.24 | 26.09 | 1,521,541 | +2.33(+9.81%) |
May 07, 2020 | 23.00 | 24.77 | 23.00 | 23.76 | 2,239,950 | +0.25(+1.08%) |
May 06, 2020 | 24.88 | 25.11 | 23.37 | 23.51 | 1,772,416 | -1.43(-5.73%) |
May 05, 2020 | 25.19 | 25.72 | 24.77 | 24.93 | 1,003,604 | +0.22(+0.89%) |
May 04, 2020 | 24.59 | 24.92 | 24.14 | 24.71 | 1,745,309 | -0.03(-0.14%) |