Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 35.47 | 35.63 | 35.46 | 35.53 | 1,948,697 | +0.06(+0.16%) |
May 27, 2021 | 35.36 | 35.56 | 35.36 | 35.47 | 3,505,375 | +0.26(+0.75%) |
May 26, 2021 | 35.02 | 35.27 | 35.01 | 35.21 | 2,418,927 | +0.19(+0.54%) |
May 25, 2021 | 35.26 | 35.31 | 35.00 | 35.02 | 2,010,679 | -0.23(-0.67%) |
May 24, 2021 | 35.20 | 35.33 | 35.03 | 35.26 | 2,293,706 | +0.27(+0.78%) |
May 21, 2021 | 35.18 | 35.20 | 34.86 | 34.99 | 2,748,563 | -0.05(-0.13%) |
May 20, 2021 | 34.70 | 35.11 | 34.69 | 35.03 | 4,757,251 | +0.41(+1.19%) |
May 19, 2021 | 34.52 | 34.77 | 34.25 | 34.62 | 5,338,027 | -0.33(-0.94%) |
May 18, 2021 | 34.92 | 35.06 | 34.77 | 34.95 | 2,651,972 | +0.06(+0.16%) |
May 17, 2021 | 34.46 | 34.91 | 34.46 | 34.89 | 2,112,568 | +0.33(+0.95%) |
May 14, 2021 | 34.32 | 34.63 | 34.32 | 34.56 | 4,018,828 | +0.52(+1.52%) |
May 13, 2021 | 33.94 | 34.25 | 33.80 | 34.05 | 4,269,111 | +0.07(+0.19%) |
May 12, 2021 | 34.25 | 34.43 | 33.95 | 33.98 | 2,955,982 | -0.35(-1.01%) |
May 11, 2021 | 34.08 | 34.40 | 33.94 | 34.33 | 6,606,337 | -0.21(-0.60%) |
May 10, 2021 | 34.70 | 34.80 | 34.51 | 34.54 | 4,516,864 | +0.00(+0.00%) |
May 07, 2021 | 34.19 | 34.55 | 34.09 | 34.54 | 1,419,564 | +0.39(+1.15%) |
May 06, 2021 | 33.94 | 34.14 | 33.75 | 34.14 | 1,897,642 | +0.29(+0.86%) |
May 05, 2021 | 33.79 | 33.92 | 33.65 | 33.85 | 1,833,570 | +0.31(+0.92%) |
May 04, 2021 | 33.43 | 33.60 | 33.21 | 33.54 | 1,895,761 | -0.06(-0.17%) |
May 03, 2021 | 33.63 | 33.75 | 33.59 | 33.60 | 1,458,852 | +0.19(+0.56%) |
Apr 30, 2021 | 33.56 | 33.65 | 33.37 | 33.41 | 2,229,962 | -0.37(-1.08%) |
Apr 29, 2021 | 33.97 | 34.02 | 33.58 | 33.78 | 5,367,083 | -0.03(-0.08%) |
Apr 28, 2021 | 33.32 | 33.87 | 33.32 | 33.80 | 3,882,863 | +0.56(+1.69%) |
Apr 27, 2021 | 33.16 | 33.34 | 33.09 | 33.24 | 1,695,100 | +0.04(+0.11%) |
Apr 26, 2021 | 32.95 | 33.24 | 32.95 | 33.20 | 1,760,569 | +0.34(+1.03%) |
Apr 23, 2021 | 32.74 | 32.93 | 32.69 | 32.87 | 9,064,272 | +0.20(+0.60%) |
Apr 22, 2021 | 32.81 | 32.85 | 32.58 | 32.67 | 3,191,192 | -0.22(-0.66%) |
Apr 21, 2021 | 32.31 | 32.90 | 32.29 | 32.88 | 3,954,466 | +0.53(+1.65%) |
Apr 20, 2021 | 32.74 | 32.79 | 32.26 | 32.35 | 2,419,066 | -0.60(-1.82%) |
Apr 19, 2021 | 33.23 | 33.29 | 32.85 | 32.95 | 2,990,862 | -0.24(-0.73%) |
Apr 16, 2021 | 33.24 | 33.29 | 33.11 | 33.19 | 2,123,804 | +0.08(+0.23%) |
Apr 15, 2021 | 33.11 | 33.14 | 32.99 | 33.12 | 7,860,663 | +0.21(+0.63%) |
Apr 14, 2021 | 32.87 | 33.08 | 32.85 | 32.91 | 2,749,304 | +0.00(+0.00%) |
Apr 13, 2021 | 32.93 | 32.93 | 32.80 | 32.91 | 2,585,444 | +0.12(+0.37%) |
Apr 12, 2021 | 32.80 | 32.94 | 32.75 | 32.79 | 1,945,079 | -0.11(-0.34%) |
Apr 09, 2021 | 32.79 | 32.92 | 32.70 | 32.90 | 2,929,796 | +0.10(+0.31%) |
Apr 08, 2021 | 32.64 | 32.80 | 32.49 | 32.80 | 3,398,195 | +0.24(+0.75%) |
Apr 07, 2021 | 32.56 | 32.61 | 32.47 | 32.56 | 3,178,514 | +0.00(+0.00%) |
Apr 06, 2021 | 32.61 | 32.75 | 32.54 | 32.56 | 1,994,462 | -0.07(-0.20%) |
Apr 05, 2021 | 32.63 | 32.71 | 32.57 | 32.62 | 2,839,025 | +0.12(+0.38%) |
Apr 01, 2021 | 32.18 | 32.50 | 32.08 | 32.50 | 3,482,970 | +0.55(+1.73%) |
Mar 31, 2021 | 31.89 | 32.08 | 31.86 | 31.95 | 5,846,451 | +0.12(+0.38%) |
Mar 30, 2021 | 31.79 | 31.90 | 31.66 | 31.82 | 3,359,983 | -0.13(-0.41%) |
Mar 29, 2021 | 31.90 | 32.03 | 31.67 | 31.96 | 3,115,413 | -0.06(-0.18%) |
Mar 26, 2021 | 31.91 | 32.03 | 31.65 | 32.01 | 4,132,070 | +0.31(+0.98%) |
Mar 25, 2021 | 31.61 | 31.77 | 31.38 | 31.70 | 3,875,369 | -0.07(-0.21%) |
Mar 24, 2021 | 31.91 | 32.12 | 31.76 | 31.77 | 4,207,112 | +0.00(+0.00%) |
Mar 23, 2021 | 31.97 | 32.09 | 31.74 | 31.77 | 7,486,076 | -0.36(-1.11%) |
Mar 22, 2021 | 32.31 | 32.37 | 32.09 | 32.12 | 5,543,723 | -0.15(-0.47%) |
Mar 19, 2021 | 32.23 | 32.40 | 32.01 | 32.27 | 4,651,350 | +0.01(+0.03%) |
Mar 18, 2021 | 32.60 | 32.75 | 32.22 | 32.27 | 6,175,590 | -0.52(-1.57%) |
Mar 17, 2021 | 32.34 | 32.87 | 32.29 | 32.78 | 3,961,549 | +0.27(+0.84%) |
Mar 16, 2021 | 32.56 | 32.61 | 32.38 | 32.51 | 2,953,089 | -0.05(-0.14%) |
Mar 15, 2021 | 32.40 | 32.57 | 32.16 | 32.56 | 3,953,955 | +0.21(+0.64%) |
Mar 12, 2021 | 31.99 | 32.36 | 31.98 | 32.35 | 2,009,438 | +0.18(+0.55%) |
Mar 11, 2021 | 31.86 | 32.21 | 31.86 | 32.17 | 3,580,762 | +0.52(+1.63%) |
Mar 10, 2021 | 31.64 | 31.78 | 31.43 | 31.66 | 3,746,007 | +0.23(+0.72%) |
Mar 09, 2021 | 31.52 | 31.66 | 31.42 | 31.43 | 4,031,223 | +0.27(+0.87%) |
Mar 08, 2021 | 31.07 | 31.46 | 31.00 | 31.16 | 5,080,435 | +0.10(+0.33%) |
Mar 05, 2021 | 30.89 | 31.13 | 30.38 | 31.06 | 11,290,503 | +0.44(+1.44%) |
Mar 04, 2021 | 30.96 | 31.11 | 30.25 | 30.61 | 8,693,441 | -0.33(-1.06%) |
Mar 03, 2021 | 31.13 | 31.19 | 30.83 | 30.94 | 8,535,437 | -0.24(-0.78%) |
Mar 02, 2021 | 30.91 | 31.26 | 30.90 | 31.19 | 3,598,605 | +0.33(+1.06%) |
Mar 01, 2021 | 30.66 | 30.97 | 30.63 | 30.86 | 4,085,667 | +0.68(+2.24%) |
Feb 26, 2021 | 30.79 | 30.79 | 30.15 | 30.18 | 5,455,424 | -0.65(-2.10%) |
Feb 25, 2021 | 31.53 | 31.66 | 30.75 | 30.83 | 3,235,812 | -0.67(-2.11%) |
Feb 24, 2021 | 30.96 | 31.59 | 30.88 | 31.50 | 13,224,420 | +0.48(+1.54%) |
Feb 23, 2021 | 30.93 | 31.15 | 30.36 | 31.02 | 4,098,647 | -0.06(-0.18%) |
Feb 22, 2021 | 30.91 | 31.20 | 30.82 | 31.07 | 2,228,842 | +0.07(+0.24%) |
Feb 19, 2021 | 30.81 | 31.03 | 30.77 | 31.00 | 1,996,435 | +0.32(+1.04%) |
Feb 18, 2021 | 30.61 | 30.74 | 30.44 | 30.68 | 2,375,679 | -0.08(-0.27%) |
Feb 17, 2021 | 30.74 | 30.79 | 30.46 | 30.76 | 3,060,588 | -0.23(-0.73%) |
Feb 16, 2021 | 30.97 | 31.14 | 30.88 | 30.99 | 2,047,300 | +0.14(+0.46%) |
Feb 12, 2021 | 30.62 | 30.88 | 30.58 | 30.85 | 1,905,412 | +0.08(+0.27%) |
Feb 11, 2021 | 30.94 | 30.95 | 30.60 | 30.76 | 2,581,248 | +0.03(+0.09%) |
Feb 10, 2021 | 30.79 | 30.91 | 30.49 | 30.74 | 1,789,885 | +0.08(+0.24%) |
Feb 09, 2021 | 30.45 | 30.68 | 30.37 | 30.66 | 1,779,908 | +0.21(+0.68%) |
Feb 08, 2021 | 30.21 | 30.45 | 30.21 | 30.45 | 1,584,001 | +0.39(+1.31%) |
Feb 05, 2021 | 29.94 | 30.09 | 29.90 | 30.06 | 1,297,560 | +0.30(+1.01%) |
Feb 04, 2021 | 29.71 | 29.82 | 29.58 | 29.76 | 1,585,102 | +0.11(+0.38%) |
Feb 03, 2021 | 29.63 | 29.75 | 29.42 | 29.65 | 2,036,184 | +0.10(+0.35%) |
Feb 02, 2021 | 29.27 | 29.60 | 29.18 | 29.54 | 1,798,622 | +0.52(+1.78%) |
Feb 01, 2021 | 29.01 | 29.14 | 28.82 | 29.03 | 3,499,291 | +0.32(+1.11%) |
Jan 29, 2021 | 29.01 | 29.20 | 28.57 | 28.71 | 4,845,334 | -0.51(-1.73%) |
Jan 28, 2021 | 28.92 | 29.35 | 28.87 | 29.22 | 3,633,701 | +0.34(+1.17%) |
Jan 27, 2021 | 29.29 | 29.31 | 28.80 | 28.88 | 3,563,546 | -0.79(-2.66%) |
Jan 26, 2021 | 30.00 | 30.00 | 29.61 | 29.67 | 3,163,063 | -0.10(-0.35%) |
Jan 25, 2021 | 29.69 | 29.84 | 29.39 | 29.77 | 2,391,492 | +0.08(+0.28%) |
Jan 22, 2021 | 29.78 | 29.84 | 29.61 | 29.69 | 5,360,884 | -0.39(-1.31%) |
Jan 21, 2021 | 30.27 | 30.32 | 29.97 | 30.08 | 1,390,864 | -0.12(-0.40%) |
Jan 20, 2021 | 30.07 | 30.21 | 30.00 | 30.20 | 1,588,165 | +0.27(+0.91%) |
Jan 19, 2021 | 29.97 | 30.07 | 29.81 | 29.93 | 1,617,529 | +0.07(+0.22%) |
Jan 15, 2021 | 29.97 | 30.01 | 29.65 | 29.86 | 1,487,920 | -0.32(-1.06%) |
Jan 14, 2021 | 30.08 | 30.30 | 30.03 | 30.18 | 2,603,674 | +0.21(+0.69%) |
Jan 13, 2021 | 29.95 | 30.08 | 29.82 | 29.98 | 3,034,745 | -0.05(-0.16%) |
Jan 12, 2021 | 29.82 | 30.06 | 29.74 | 30.02 | 2,051,478 | +0.21(+0.69%) |
Jan 11, 2021 | 29.72 | 29.92 | 29.66 | 29.82 | 1,667,560 | -0.31(-1.03%) |
Jan 08, 2021 | 30.25 | 30.27 | 29.86 | 30.13 | 2,409,877 | -0.04(-0.12%) |
Jan 07, 2021 | 29.80 | 30.20 | 29.80 | 30.16 | 2,742,904 | +0.32(+1.07%) |
Jan 06, 2021 | 29.47 | 29.98 | 29.47 | 29.84 | 10,014,743 | +0.27(+0.92%) |
Jan 05, 2021 | 29.08 | 29.57 | 29.08 | 29.57 | 6,247,880 | +0.54(+1.87%) |
Jan 04, 2021 | 29.34 | 29.38 | 28.78 | 29.03 | 4,193,717 | +0.09(+0.32%) |
Dec 31, 2020 | 28.93 | 28.93 | 28.93 | 1,338,610 | -0.20(-0.68%) | |
Dec 30, 2020 | 29.08 | 29.24 | 29.06 | 29.13 | 1,338,610 | +0.11(+0.39%) |
Dec 29, 2020 | 29.19 | 29.31 | 28.93 | 29.02 | 1,770,804 | +0.08(+0.26%) |
Dec 28, 2020 | 29.31 | 29.47 | 28.91 | 28.94 | 1,563,159 | -0.20(-0.68%) |
Dec 24, 2020 | 29.03 | 29.15 | 29.00 | 29.14 | 592,610 | +0.13(+0.45%) |
Dec 23, 2020 | 29.00 | 29.10 | 28.96 | 29.01 | 1,909,910 | +0.20(+0.68%) |
Dec 22, 2020 | 28.76 | 28.83 | 28.65 | 28.81 | 1,863,410 | -0.04(-0.13%) |
Dec 21, 2020 | 28.54 | 28.91 | 28.46 | 28.85 | 7,248,237 | -0.22(-0.74%) |
Dec 18, 2020 | 29.36 | 29.36 | 29.03 | 29.07 | 2,125,083 | -0.33(-1.12%) |
Dec 17, 2020 | 29.40 | 29.49 | 29.31 | 29.39 | 3,187,629 | +0.20(+0.67%) |
Dec 16, 2020 | 29.19 | 29.24 | 29.01 | 29.20 | 4,720,846 | -0.02(-0.06%) |
Dec 15, 2020 | 29.06 | 29.24 | 28.99 | 29.22 | 1,554,464 | +0.33(+1.14%) |
Dec 14, 2020 | 29.35 | 29.38 | 28.85 | 28.89 | 1,611,929 | -0.24(-0.82%) |
Dec 11, 2020 | 29.05 | 29.16 | 28.96 | 29.13 | 2,378,822 | -0.15(-0.51%) |
Dec 10, 2020 | 28.97 | 29.31 | 28.97 | 29.28 | 2,298,159 | +0.22(+0.77%) |
Dec 09, 2020 | 29.22 | 29.24 | 28.86 | 29.05 | 2,184,663 | -0.07(-0.25%) |
Dec 08, 2020 | 28.95 | 29.17 | 28.95 | 29.13 | 1,483,166 | +0.06(+0.22%) |
Dec 07, 2020 | 28.95 | 29.12 | 28.83 | 29.06 | 2,099,442 | +0.02(+0.06%) |
Dec 04, 2020 | 28.69 | 29.04 | 28.69 | 29.04 | 1,382,511 | +0.44(+1.52%) |
Dec 03, 2020 | 28.43 | 28.70 | 28.43 | 28.61 | 2,166,416 | +0.19(+0.68%) |
Dec 02, 2020 | 28.18 | 28.41 | 28.10 | 28.41 | 3,158,152 | +0.19(+0.69%) |
Dec 01, 2020 | 28.39 | 28.48 | 28.20 | 28.22 | 3,575,714 | +0.16(+0.56%) |
Nov 30, 2020 | 28.28 | 28.31 | 27.92 | 28.06 | 3,487,374 | -0.20(-0.72%) |
Nov 27, 2020 | 28.24 | 28.28 | 28.21 | 28.26 | 951,528 | +0.09(+0.33%) |
Nov 25, 2020 | 28.04 | 28.19 | 27.93 | 28.17 | 1,803,351 | +0.06(+0.23%) |
Nov 24, 2020 | 27.76 | 28.16 | 27.76 | 28.11 | 1,891,999 | +0.48(+1.74%) |
Nov 23, 2020 | 27.54 | 27.69 | 27.46 | 27.63 | 1,697,768 | +0.18(+0.64%) |
Nov 20, 2020 | 27.33 | 27.50 | 27.30 | 27.45 | 1,487,397 | +0.12(+0.44%) |
Nov 19, 2020 | 27.16 | 27.34 | 27.04 | 27.33 | 1,605,761 | +0.11(+0.41%) |
Nov 18, 2020 | 27.28 | 27.45 | 27.22 | 27.22 | 1,956,584 | -0.07(-0.27%) |
Nov 17, 2020 | 27.00 | 27.31 | 26.95 | 27.29 | 1,362,429 | +0.13(+0.48%) |
Nov 16, 2020 | 26.97 | 27.20 | 26.89 | 27.16 | 2,006,787 | +0.48(+1.81%) |
Nov 13, 2020 | 26.71 | 26.80 | 26.65 | 26.68 | 2,191,063 | +0.13(+0.49%) |
Nov 12, 2020 | 26.90 | 26.97 | 26.44 | 26.55 | 2,790,128 | -0.44(-1.61%) |
Nov 11, 2020 | 26.97 | 27.06 | 26.89 | 26.99 | 1,825,799 | +0.19(+0.69%) |
Nov 10, 2020 | 26.60 | 26.94 | 26.59 | 26.80 | 3,401,082 | +0.25(+0.94%) |
Nov 09, 2020 | 27.07 | 27.21 | 26.54 | 26.55 | 5,067,651 | +0.41(+1.56%) |
Nov 06, 2020 | 26.23 | 26.26 | 26.08 | 26.14 | 2,383,678 | -0.01(-0.04%) |
Nov 05, 2020 | 26.09 | 26.25 | 26.03 | 26.15 | 2,644,892 | +0.62(+2.43%) |
Nov 04, 2020 | 25.50 | 25.79 | 25.23 | 25.53 | 4,084,468 | +0.13(+0.51%) |
Nov 03, 2020 | 25.18 | 25.49 | 25.13 | 25.40 | 2,417,477 | +0.56(+2.24%) |
Nov 02, 2020 | 24.79 | 24.87 | 24.61 | 24.85 | 4,280,682 | +0.32(+1.28%) |
Oct 30, 2020 | 24.59 | 24.64 | 24.25 | 24.53 | 4,036,066 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.79 | 24.31 | 24.67 | 3,225,526 | +0.11(+0.45%) |
Oct 28, 2020 | 24.96 | 25.01 | 24.54 | 24.56 | 4,972,028 | -0.94(-3.67%) |
Oct 27, 2020 | 25.58 | 25.63 | 25.45 | 25.49 | 1,611,376 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.80 | 25.36 | 25.57 | 2,567,254 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.05 | 1,396,108 | +0.08(+0.32%) |
Oct 22, 2020 | 25.90 | 26.01 | 25.73 | 25.97 | 2,959,529 | +0.09(+0.36%) |
Oct 21, 2020 | 25.92 | 26.08 | 25.84 | 25.87 | 4,017,671 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.16 | 25.91 | 25.99 | 2,176,278 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.28 | 25.85 | 25.89 | 2,305,024 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.32 | 26.12 | 26.13 | 1,510,921 | -0.06(-0.25%) |
Oct 15, 2020 | 25.77 | 26.23 | 25.77 | 26.20 | 2,323,792 | -0.07(-0.28%) |
Oct 14, 2020 | 26.42 | 26.51 | 26.23 | 26.27 | 1,954,523 | -0.07(-0.28%) |
Oct 13, 2020 | 26.47 | 26.49 | 26.27 | 26.35 | 2,346,978 | -0.23(-0.87%) |
Oct 12, 2020 | 26.67 | 26.69 | 26.52 | 26.58 | 2,611,045 | +0.07(+0.28%) |
Oct 09, 2020 | 26.53 | 26.61 | 26.39 | 26.50 | 2,241,887 | +0.13(+0.49%) |
Oct 08, 2020 | 26.20 | 26.38 | 26.18 | 26.37 | 5,955,609 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.07 | 25.84 | 25.99 | 2,235,263 | +0.38(+1.48%) |
Oct 06, 2020 | 26.02 | 26.07 | 25.56 | 25.61 | 3,362,593 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.68 | 26.01 | 2,037,054 | +0.49(+1.92%) |
Oct 02, 2020 | 25.22 | 25.61 | 25.19 | 25.52 | 3,298,087 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.63 | 25.38 | 25.55 | 2,487,537 | +0.15(+0.58%) |
Sep 30, 2020 | 25.48 | 25.63 | 25.36 | 25.40 | 4,740,866 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.42 | 3,396,515 | -0.13(-0.51%) |
Sep 28, 2020 | 25.56 | 25.62 | 25.45 | 25.55 | 2,156,162 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.83 | 25.22 | 2,888,146 | +0.13(+0.52%) |
Sep 24, 2020 | 24.79 | 25.23 | 24.67 | 25.09 | 6,097,700 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.54 | 24.85 | 24.92 | 4,680,868 | -0.58(-2.29%) |
Sep 22, 2020 | 25.36 | 25.54 | 25.17 | 25.50 | 2,662,733 | +0.29(+1.14%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.81 | 25.22 | 2,657,566 | -0.46(-1.80%) |
Sep 18, 2020 | 25.85 | 25.93 | 25.64 | 25.68 | 1,850,183 | -0.21(-0.82%) |
Sep 17, 2020 | 25.56 | 25.89 | 25.53 | 25.89 | 2,454,577 | +0.00(+0.00%) |
Sep 16, 2020 | 26.27 | 26.28 | 25.89 | 25.89 | 2,332,940 | -0.22(-0.85%) |
Sep 15, 2020 | 26.34 | 26.36 | 26.09 | 26.11 | 1,683,921 | +0.04(+0.14%) |
Sep 14, 2020 | 26.05 | 26.13 | 25.99 | 26.08 | 1,369,992 | +0.24(+0.93%) |
Sep 11, 2020 | 25.94 | 26.03 | 25.70 | 25.84 | 3,523,074 | +0.07(+0.29%) |
Sep 10, 2020 | 26.32 | 26.32 | 25.71 | 25.76 | 3,692,218 | -0.42(-1.59%) |
Sep 09, 2020 | 25.92 | 26.28 | 25.87 | 26.18 | 3,007,524 | +0.61(+2.39%) |
Sep 08, 2020 | 25.71 | 25.83 | 25.41 | 25.57 | 5,923,459 | -0.57(-2.20%) |
Sep 04, 2020 | 26.42 | 26.52 | 25.76 | 26.14 | 4,690,202 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.87 | 26.21 | 26.35 | 5,912,576 | -0.53(-1.97%) |
Sep 02, 2020 | 26.96 | 26.98 | 26.75 | 26.87 | 5,919,928 | +0.09(+0.35%) |
Sep 01, 2020 | 26.66 | 26.78 | 26.50 | 26.78 | 2,019,206 | +0.18(+0.66%) |
Aug 31, 2020 | 26.85 | 26.85 | 26.59 | 26.61 | 2,266,015 | -0.20(-0.76%) |
Aug 28, 2020 | 27.03 | 27.08 | 26.77 | 26.81 | 1,065,155 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.67 | 26.83 | 2,123,283 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,050 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.55 | 26.33 | 26.51 | 1,065,457 | +0.10(+0.39%) |
Aug 24, 2020 | 26.58 | 26.60 | 26.36 | 26.41 | 1,597,559 | +0.07(+0.28%) |
Aug 21, 2020 | 26.33 | 26.35 | 26.16 | 26.34 | 6,179,758 | -0.10(-0.39%) |
Aug 20, 2020 | 26.15 | 26.50 | 26.15 | 26.44 | 1,515,392 | +0.07(+0.28%) |
Aug 19, 2020 | 26.57 | 26.62 | 26.33 | 26.37 | 1,115,000 | -0.14(-0.52%) |
Aug 18, 2020 | 26.62 | 26.67 | 26.38 | 26.50 | 1,352,460 | -0.03(-0.10%) |
Aug 17, 2020 | 26.46 | 26.53 | 26.41 | 26.53 | 1,071,239 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.23 | 26.02 | 26.19 | 1,207,917 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.38 | 26.13 | 26.24 | 1,736,403 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.31 | 3,288,188 | +0.24(+0.92%) |
Aug 11, 2020 | 26.24 | 26.31 | 26.03 | 26.07 | 1,647,956 | -0.01(-0.04%) |
Aug 10, 2020 | 26.02 | 26.16 | 25.96 | 26.08 | 1,603,722 | +0.18(+0.68%) |
Aug 07, 2020 | 25.95 | 25.99 | 25.79 | 25.90 | 2,121,462 | -0.23(-0.89%) |
Aug 06, 2020 | 26.07 | 26.26 | 25.95 | 26.13 | 1,516,125 | +0.10(+0.39%) |
Aug 05, 2020 | 25.98 | 26.12 | 25.97 | 26.03 | 1,965,897 | +0.30(+1.15%) |
Aug 04, 2020 | 25.43 | 25.75 | 25.36 | 25.73 | 2,725,967 | +0.36(+1.42%) |
Aug 03, 2020 | 25.46 | 25.48 | 25.29 | 25.37 | 3,036,192 | +0.06(+0.26%) |
Jul 31, 2020 | 25.45 | 25.45 | 25.09 | 25.31 | 4,838,683 | -0.12(-0.47%) |
Jul 30, 2020 | 25.16 | 25.44 | 24.94 | 25.43 | 2,786,662 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.64 | 25.39 | 25.60 | 2,171,649 | +0.34(+1.36%) |
Jul 28, 2020 | 25.27 | 25.36 | 25.17 | 25.25 | 1,923,015 | -0.10(-0.40%) |
Jul 27, 2020 | 25.17 | 25.37 | 25.05 | 25.36 | 1,698,843 | +0.37(+1.48%) |
Jul 24, 2020 | 24.91 | 25.02 | 24.86 | 24.98 | 1,396,108 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.35 | 24.98 | 25.05 | 1,976,694 | -0.26(-1.03%) |
Jul 22, 2020 | 25.22 | 25.31 | 25.15 | 25.31 | 1,455,536 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.46 | 25.17 | 25.19 | 2,318,217 | +0.12(+0.48%) |
Jul 20, 2020 | 24.92 | 25.10 | 24.89 | 25.07 | 1,429,837 | +0.16(+0.63%) |
Jul 17, 2020 | 24.85 | 24.94 | 24.73 | 24.91 | 1,629,296 | +0.12(+0.49%) |
Jul 16, 2020 | 24.76 | 24.95 | 24.72 | 24.79 | 2,235,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.80 | 25.02 | 24.76 | 24.93 | 3,651,600 | +0.35(+1.43%) |
Jul 14, 2020 | 24.04 | 24.58 | 24.01 | 24.58 | 4,385,355 | +0.46(+1.92%) |
Jul 13, 2020 | 24.46 | 24.59 | 24.09 | 24.11 | 5,290,793 | -0.15(-0.61%) |
Jul 10, 2020 | 24.06 | 24.27 | 23.96 | 24.26 | 3,237,227 | +0.26(+1.08%) |
Jul 09, 2020 | 24.32 | 24.32 | 23.76 | 24.00 | 3,637,421 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.33 | 24.03 | 24.25 | 2,162,274 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.28 | 24.01 | 24.06 | 1,673,438 | -0.23(-0.95%) |
Jul 06, 2020 | 24.40 | 24.50 | 24.23 | 24.29 | 2,721,467 | +0.15(+0.61%) |
Jul 02, 2020 | 24.33 | 24.51 | 24.13 | 24.14 | 3,506,780 | +0.12(+0.50%) |
Jul 01, 2020 | 23.96 | 24.16 | 23.83 | 24.02 | 3,643,713 | +0.04(+0.15%) |
Jun 30, 2020 | 23.55 | 24.08 | 23.50 | 23.98 | 3,938,634 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.70 | 23.31 | 23.63 | 3,263,638 | +0.33(+1.43%) |
Jun 26, 2020 | 23.65 | 23.73 | 23.25 | 23.30 | 3,860,177 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.78 | 23.34 | 23.78 | 3,722,698 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.92 | 23.35 | 23.54 | 4,621,386 | -0.57(-2.38%) |
Jun 23, 2020 | 24.31 | 24.37 | 24.08 | 24.11 | 2,274,615 | +0.06(+0.23%) |
Jun 22, 2020 | 23.93 | 24.09 | 23.85 | 24.06 | 2,796,848 | +0.25(+1.05%) |
Jun 19, 2020 | 24.26 | 24.30 | 23.80 | 23.81 | 3,471,494 | -0.12(-0.50%) |
Jun 18, 2020 | 23.79 | 24.01 | 23.71 | 23.93 | 2,569,609 | +0.05(+0.19%) |
Jun 17, 2020 | 24.20 | 24.20 | 23.84 | 23.88 | 1,829,306 | -0.18(-0.73%) |
Jun 16, 2020 | 24.40 | 24.40 | 23.80 | 24.06 | 4,796,864 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.77 | 3,657,752 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.92 | 23.25 | 23.56 | 4,799,641 | +0.40(+1.74%) |
Jun 11, 2020 | 23.92 | 23.95 | 23.10 | 23.16 | 5,588,326 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.44 | 24.57 | 2,755,780 | -0.21(-0.85%) |
Jun 09, 2020 | 24.59 | 24.90 | 24.55 | 24.78 | 2,279,628 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.76 | 25.03 | 1,976,285 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.85 | 24.59 | 24.71 | 3,785,036 | +0.59(+2.43%) |
Jun 04, 2020 | 24.15 | 24.32 | 24.05 | 24.13 | 1,804,885 | -0.12(-0.49%) |
Jun 03, 2020 | 24.13 | 24.36 | 24.06 | 24.25 | 1,864,634 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.68 | 23.95 | 4,865,386 | +0.42(+1.79%) |