Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.78 | 30.78 | 30.15 | 30.17 | 5,456,993 | -0.65(-2.10%) |
Feb 25, 2021 | 31.52 | 31.65 | 30.74 | 30.82 | 3,236,743 | -0.67(-2.12%) |
Feb 24, 2021 | 30.95 | 31.58 | 30.87 | 31.49 | 13,228,223 | +0.48(+1.54%) |
Feb 23, 2021 | 30.92 | 31.14 | 30.35 | 31.01 | 4,099,826 | -0.06(-0.18%) |
Feb 22, 2021 | 30.90 | 31.19 | 30.81 | 31.07 | 2,229,483 | +0.08(+0.24%) |
Feb 19, 2021 | 30.80 | 31.02 | 30.76 | 30.99 | 1,997,009 | +0.32(+1.04%) |
Feb 18, 2021 | 30.61 | 30.73 | 30.43 | 30.67 | 2,376,362 | -0.08(-0.27%) |
Feb 17, 2021 | 30.73 | 30.78 | 30.46 | 30.76 | 3,061,469 | -0.23(-0.73%) |
Feb 16, 2021 | 30.96 | 31.14 | 30.87 | 30.98 | 2,047,889 | +0.14(+0.46%) |
Feb 12, 2021 | 30.61 | 30.87 | 30.57 | 30.84 | 1,905,960 | +0.08(+0.27%) |
Feb 11, 2021 | 30.93 | 30.94 | 30.60 | 30.76 | 2,581,990 | +0.03(+0.09%) |
Feb 10, 2021 | 30.78 | 30.90 | 30.48 | 30.73 | 1,790,400 | +0.07(+0.24%) |
Feb 09, 2021 | 30.45 | 30.67 | 30.36 | 30.65 | 1,780,419 | +0.21(+0.68%) |
Feb 08, 2021 | 30.20 | 30.45 | 30.20 | 30.45 | 1,584,456 | +0.39(+1.31%) |
Feb 05, 2021 | 29.93 | 30.08 | 29.89 | 30.05 | 1,297,933 | +0.30(+1.01%) |
Feb 04, 2021 | 29.70 | 29.81 | 29.57 | 29.75 | 1,585,558 | +0.11(+0.38%) |
Feb 03, 2021 | 29.62 | 29.74 | 29.41 | 29.64 | 2,036,769 | +0.10(+0.35%) |
Feb 02, 2021 | 29.26 | 29.59 | 29.17 | 29.54 | 1,799,139 | +0.52(+1.78%) |
Feb 01, 2021 | 29.00 | 29.13 | 28.81 | 29.02 | 3,500,298 | +0.32(+1.11%) |
Jan 29, 2021 | 29.00 | 29.19 | 28.57 | 28.70 | 4,846,728 | -0.51(-1.73%) |
Jan 28, 2021 | 28.91 | 29.34 | 28.86 | 29.21 | 3,634,746 | +0.34(+1.17%) |
Jan 27, 2021 | 29.28 | 29.30 | 28.79 | 28.87 | 3,564,571 | -0.79(-2.66%) |
Jan 26, 2021 | 29.99 | 29.99 | 29.60 | 29.66 | 3,163,973 | -0.10(-0.35%) |
Jan 25, 2021 | 29.69 | 29.84 | 29.38 | 29.76 | 2,392,180 | +0.08(+0.28%) |
Jan 22, 2021 | 29.77 | 29.84 | 29.60 | 29.68 | 5,362,426 | -0.39(-1.31%) |
Jan 21, 2021 | 30.26 | 30.31 | 29.96 | 30.07 | 1,391,264 | -0.12(-0.40%) |
Jan 20, 2021 | 30.06 | 30.20 | 30.00 | 30.19 | 1,588,622 | +0.27(+0.91%) |
Jan 19, 2021 | 29.96 | 30.06 | 29.80 | 29.92 | 1,617,994 | +0.07(+0.22%) |
Jan 15, 2021 | 29.96 | 30.01 | 29.64 | 29.86 | 1,488,348 | -0.32(-1.06%) |
Jan 14, 2021 | 30.07 | 30.29 | 30.02 | 30.17 | 2,604,423 | +0.21(+0.69%) |
Jan 13, 2021 | 29.94 | 30.07 | 29.81 | 29.97 | 3,035,618 | -0.05(-0.16%) |
Jan 12, 2021 | 29.81 | 30.05 | 29.73 | 30.01 | 2,052,068 | +0.21(+0.69%) |
Jan 11, 2021 | 29.71 | 29.92 | 29.65 | 29.81 | 1,668,040 | -0.31(-1.03%) |
Jan 08, 2021 | 30.24 | 30.26 | 29.86 | 30.12 | 2,410,570 | -0.04(-0.12%) |
Jan 07, 2021 | 29.79 | 30.19 | 29.79 | 30.16 | 2,743,693 | +0.32(+1.07%) |
Jan 06, 2021 | 29.46 | 29.97 | 29.46 | 29.84 | 10,017,623 | +0.27(+0.92%) |
Jan 05, 2021 | 29.08 | 29.56 | 29.07 | 29.56 | 6,249,677 | +0.54(+1.87%) |
Jan 04, 2021 | 29.33 | 29.37 | 28.78 | 29.02 | 4,194,923 | +0.09(+0.32%) |
Dec 31, 2020 | 28.93 | 28.93 | 28.93 | 1,338,995 | -0.20(-0.68%) | |
Dec 30, 2020 | 29.08 | 29.24 | 29.05 | 29.12 | 1,338,995 | +0.11(+0.39%) |
Dec 29, 2020 | 29.18 | 29.30 | 28.93 | 29.01 | 1,771,313 | +0.08(+0.26%) |
Dec 28, 2020 | 29.30 | 29.46 | 28.90 | 28.94 | 1,563,609 | -0.20(-0.68%) |
Dec 24, 2020 | 29.02 | 29.14 | 28.99 | 29.13 | 592,780 | +0.13(+0.45%) |
Dec 23, 2020 | 28.99 | 29.10 | 28.95 | 29.00 | 1,910,459 | +0.20(+0.68%) |
Dec 22, 2020 | 28.75 | 28.82 | 28.65 | 28.80 | 1,863,946 | -0.04(-0.13%) |
Dec 21, 2020 | 28.53 | 28.90 | 28.45 | 28.84 | 7,250,321 | -0.22(-0.74%) |
Dec 18, 2020 | 29.35 | 29.35 | 29.02 | 29.06 | 2,125,694 | -0.33(-1.12%) |
Dec 17, 2020 | 29.40 | 29.48 | 29.30 | 29.39 | 3,188,545 | +0.20(+0.67%) |
Dec 16, 2020 | 29.18 | 29.24 | 29.00 | 29.19 | 4,722,203 | -0.02(-0.06%) |
Dec 15, 2020 | 29.05 | 29.24 | 28.98 | 29.21 | 1,554,911 | +0.33(+1.14%) |
Dec 14, 2020 | 29.34 | 29.37 | 28.84 | 28.88 | 1,612,393 | -0.24(-0.82%) |
Dec 11, 2020 | 29.04 | 29.16 | 28.96 | 29.12 | 2,379,506 | -0.15(-0.51%) |
Dec 10, 2020 | 28.96 | 29.30 | 28.96 | 29.27 | 2,298,820 | +0.22(+0.77%) |
Dec 09, 2020 | 29.21 | 29.23 | 28.85 | 29.04 | 2,185,291 | -0.07(-0.25%) |
Dec 08, 2020 | 28.94 | 29.16 | 28.94 | 29.12 | 1,483,593 | +0.06(+0.22%) |
Dec 07, 2020 | 28.94 | 29.11 | 28.82 | 29.05 | 2,100,046 | +0.02(+0.06%) |
Dec 04, 2020 | 28.68 | 29.04 | 28.68 | 29.04 | 1,382,909 | +0.44(+1.52%) |
Dec 03, 2020 | 28.42 | 28.69 | 28.42 | 28.60 | 2,167,039 | +0.19(+0.69%) |
Dec 02, 2020 | 28.17 | 28.41 | 28.09 | 28.41 | 3,159,060 | +0.19(+0.69%) |
Dec 01, 2020 | 28.39 | 28.47 | 28.20 | 28.21 | 3,576,743 | +0.16(+0.56%) |
Nov 30, 2020 | 28.28 | 28.30 | 27.91 | 28.05 | 3,488,377 | -0.20(-0.72%) |
Nov 27, 2020 | 28.23 | 28.28 | 28.20 | 28.26 | 951,802 | +0.09(+0.33%) |
Nov 25, 2020 | 28.03 | 28.18 | 27.92 | 28.16 | 1,803,870 | +0.06(+0.23%) |
Nov 24, 2020 | 27.76 | 28.15 | 27.76 | 28.10 | 1,892,543 | +0.48(+1.74%) |
Nov 23, 2020 | 27.53 | 27.68 | 27.46 | 27.62 | 1,698,256 | +0.18(+0.64%) |
Nov 20, 2020 | 27.32 | 27.49 | 27.29 | 27.44 | 1,487,825 | +0.12(+0.44%) |
Nov 19, 2020 | 27.15 | 27.33 | 27.03 | 27.32 | 1,606,223 | +0.11(+0.41%) |
Nov 18, 2020 | 27.27 | 27.44 | 27.21 | 27.21 | 1,957,147 | -0.07(-0.27%) |
Nov 17, 2020 | 27.00 | 27.30 | 26.94 | 27.28 | 1,362,821 | +0.13(+0.48%) |
Nov 16, 2020 | 26.96 | 27.19 | 26.89 | 27.15 | 2,007,364 | +0.48(+1.81%) |
Nov 13, 2020 | 26.70 | 26.79 | 26.64 | 26.67 | 2,191,693 | +0.13(+0.49%) |
Nov 12, 2020 | 26.89 | 26.96 | 26.44 | 26.54 | 2,790,930 | -0.44(-1.61%) |
Nov 11, 2020 | 26.96 | 27.06 | 26.89 | 26.98 | 1,826,324 | +0.19(+0.69%) |
Nov 10, 2020 | 26.59 | 26.94 | 26.58 | 26.79 | 3,402,060 | +0.25(+0.94%) |
Nov 09, 2020 | 27.06 | 27.20 | 26.53 | 26.54 | 5,069,109 | +0.41(+1.56%) |
Nov 06, 2020 | 26.22 | 26.26 | 26.07 | 26.14 | 2,384,363 | -0.01(-0.04%) |
Nov 05, 2020 | 26.08 | 26.25 | 26.02 | 26.14 | 2,645,653 | +0.62(+2.43%) |
Nov 04, 2020 | 25.50 | 25.78 | 25.23 | 25.52 | 4,085,643 | +0.13(+0.51%) |
Nov 03, 2020 | 25.17 | 25.49 | 25.12 | 25.39 | 2,418,172 | +0.56(+2.24%) |
Nov 02, 2020 | 24.78 | 24.87 | 24.61 | 24.84 | 4,281,913 | +0.32(+1.28%) |
Oct 30, 2020 | 24.58 | 24.63 | 24.25 | 24.52 | 4,037,227 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.78 | 24.30 | 24.66 | 3,226,454 | +0.11(+0.45%) |
Oct 28, 2020 | 24.95 | 25.00 | 24.53 | 24.55 | 4,973,458 | -0.94(-3.67%) |
Oct 27, 2020 | 25.57 | 25.63 | 25.45 | 25.49 | 1,611,839 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.79 | 25.35 | 25.56 | 2,567,993 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.04 | 1,396,509 | +0.08(+0.32%) |
Oct 22, 2020 | 25.89 | 26.01 | 25.72 | 25.96 | 2,960,380 | +0.09(+0.36%) |
Oct 21, 2020 | 25.91 | 26.07 | 25.83 | 25.87 | 4,018,827 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.15 | 25.90 | 25.98 | 2,176,904 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.27 | 25.84 | 25.89 | 2,305,687 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.31 | 26.12 | 26.13 | 1,511,356 | -0.06(-0.25%) |
Oct 15, 2020 | 25.76 | 26.22 | 25.76 | 26.19 | 2,324,461 | -0.07(-0.28%) |
Oct 14, 2020 | 26.41 | 26.51 | 26.22 | 26.26 | 1,955,085 | -0.07(-0.28%) |
Oct 13, 2020 | 26.46 | 26.49 | 26.26 | 26.34 | 2,347,654 | -0.23(-0.87%) |
Oct 12, 2020 | 26.66 | 26.68 | 26.52 | 26.57 | 2,611,797 | +0.07(+0.28%) |
Oct 09, 2020 | 26.52 | 26.60 | 26.39 | 26.50 | 2,242,532 | +0.13(+0.49%) |
Oct 08, 2020 | 26.19 | 26.38 | 26.17 | 26.37 | 5,957,322 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.06 | 25.83 | 25.99 | 2,235,906 | +0.38(+1.48%) |
Oct 06, 2020 | 26.01 | 26.06 | 25.55 | 25.61 | 3,363,560 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.67 | 26.01 | 2,037,640 | +0.49(+1.92%) |
Oct 02, 2020 | 25.21 | 25.60 | 25.18 | 25.51 | 3,299,035 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.62 | 25.38 | 25.54 | 2,488,252 | +0.15(+0.58%) |
Sep 30, 2020 | 25.47 | 25.62 | 25.35 | 25.39 | 4,742,230 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.41 | 3,397,492 | -0.13(-0.51%) |
Sep 28, 2020 | 25.55 | 25.62 | 25.44 | 25.54 | 2,156,782 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.82 | 25.21 | 2,888,976 | +0.13(+0.52%) |
Sep 24, 2020 | 24.78 | 25.23 | 24.66 | 25.08 | 6,099,454 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.53 | 24.85 | 24.91 | 4,682,215 | -0.58(-2.29%) |
Sep 22, 2020 | 25.35 | 25.53 | 25.16 | 25.50 | 2,663,499 | +0.29(+1.14%) |
Sep 21, 2020 | 25.31 | 25.31 | 24.80 | 25.21 | 2,658,330 | -0.46(-1.80%) |
Sep 18, 2020 | 25.84 | 25.92 | 25.63 | 25.67 | 1,850,715 | -0.21(-0.82%) |
Sep 17, 2020 | 25.55 | 25.89 | 25.52 | 25.89 | 2,455,283 | +0.00(+0.00%) |
Sep 16, 2020 | 26.26 | 26.27 | 25.89 | 25.89 | 2,333,611 | -0.22(-0.85%) |
Sep 15, 2020 | 26.33 | 26.35 | 26.08 | 26.11 | 1,684,405 | +0.04(+0.14%) |
Sep 14, 2020 | 26.04 | 26.13 | 25.99 | 26.07 | 1,370,386 | +0.24(+0.93%) |
Sep 11, 2020 | 25.93 | 26.02 | 25.69 | 25.83 | 3,524,087 | +0.07(+0.29%) |
Sep 10, 2020 | 26.31 | 26.31 | 25.70 | 25.76 | 3,693,280 | -0.42(-1.59%) |
Sep 09, 2020 | 25.91 | 26.27 | 25.87 | 26.17 | 3,008,389 | +0.61(+2.39%) |
Sep 08, 2020 | 25.70 | 25.82 | 25.40 | 25.56 | 5,925,163 | -0.57(-2.20%) |
Sep 04, 2020 | 26.41 | 26.51 | 25.76 | 26.14 | 4,691,551 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.86 | 26.20 | 26.34 | 5,914,277 | -0.53(-1.97%) |
Sep 02, 2020 | 26.95 | 26.97 | 26.75 | 26.87 | 5,921,630 | +0.09(+0.35%) |
Sep 01, 2020 | 26.65 | 26.77 | 26.50 | 26.77 | 2,019,787 | +0.18(+0.66%) |
Aug 31, 2020 | 26.84 | 26.84 | 26.58 | 26.60 | 2,266,667 | -0.20(-0.76%) |
Aug 28, 2020 | 27.02 | 27.07 | 26.77 | 26.80 | 1,065,462 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.66 | 26.82 | 2,123,894 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,617 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.54 | 26.33 | 26.51 | 1,065,764 | +0.10(+0.39%) |
Aug 24, 2020 | 26.57 | 26.59 | 26.35 | 26.40 | 1,598,019 | +0.07(+0.28%) |
Aug 21, 2020 | 26.32 | 26.34 | 26.15 | 26.33 | 6,181,536 | -0.10(-0.39%) |
Aug 20, 2020 | 26.14 | 26.50 | 26.14 | 26.43 | 1,515,828 | +0.07(+0.28%) |
Aug 19, 2020 | 26.56 | 26.61 | 26.32 | 26.36 | 1,115,321 | -0.14(-0.52%) |
Aug 18, 2020 | 26.61 | 26.66 | 26.38 | 26.50 | 1,352,849 | -0.03(-0.10%) |
Aug 17, 2020 | 26.45 | 26.52 | 26.40 | 26.52 | 1,071,547 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.22 | 26.01 | 26.18 | 1,208,264 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.37 | 26.12 | 26.24 | 1,736,902 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.30 | 3,289,134 | +0.24(+0.92%) |
Aug 11, 2020 | 26.23 | 26.30 | 26.02 | 26.06 | 1,648,430 | -0.01(-0.04%) |
Aug 10, 2020 | 26.01 | 26.15 | 25.95 | 26.07 | 1,604,183 | +0.18(+0.68%) |
Aug 07, 2020 | 25.94 | 25.98 | 25.78 | 25.89 | 2,122,073 | -0.23(-0.89%) |
Aug 06, 2020 | 26.06 | 26.26 | 25.94 | 26.13 | 1,516,561 | +0.10(+0.39%) |
Aug 05, 2020 | 25.97 | 26.12 | 25.96 | 26.02 | 1,966,463 | +0.30(+1.15%) |
Aug 04, 2020 | 25.42 | 25.75 | 25.35 | 25.73 | 2,726,751 | +0.36(+1.42%) |
Aug 03, 2020 | 25.45 | 25.47 | 25.28 | 25.37 | 3,037,065 | +0.06(+0.26%) |
Jul 31, 2020 | 25.44 | 25.44 | 25.08 | 25.30 | 4,840,075 | -0.12(-0.47%) |
Jul 30, 2020 | 25.15 | 25.43 | 24.93 | 25.42 | 2,787,463 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.63 | 25.38 | 25.59 | 2,172,274 | +0.34(+1.36%) |
Jul 28, 2020 | 25.26 | 25.35 | 25.16 | 25.25 | 1,923,568 | -0.10(-0.40%) |
Jul 27, 2020 | 25.16 | 25.36 | 25.04 | 25.35 | 1,699,332 | +0.37(+1.48%) |
Jul 24, 2020 | 24.90 | 25.01 | 24.86 | 24.98 | 1,396,509 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.34 | 24.97 | 25.04 | 1,977,262 | -0.26(-1.03%) |
Jul 22, 2020 | 25.21 | 25.30 | 25.14 | 25.30 | 1,455,954 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.45 | 25.16 | 25.18 | 2,318,884 | +0.12(+0.48%) |
Jul 20, 2020 | 24.91 | 25.09 | 24.88 | 25.06 | 1,430,249 | +0.16(+0.63%) |
Jul 17, 2020 | 24.84 | 24.94 | 24.73 | 24.90 | 1,629,765 | +0.12(+0.49%) |
Jul 16, 2020 | 24.75 | 24.94 | 24.72 | 24.78 | 2,236,032 | -0.14(-0.56%) |
Jul 15, 2020 | 24.79 | 25.01 | 24.75 | 24.92 | 3,652,651 | +0.35(+1.43%) |
Jul 14, 2020 | 24.03 | 24.57 | 24.00 | 24.57 | 4,386,616 | +0.46(+1.92%) |
Jul 13, 2020 | 24.45 | 24.58 | 24.09 | 24.11 | 5,292,315 | -0.15(-0.61%) |
Jul 10, 2020 | 24.05 | 24.26 | 23.96 | 24.25 | 3,238,158 | +0.26(+1.08%) |
Jul 09, 2020 | 24.31 | 24.32 | 23.75 | 24.00 | 3,638,468 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.32 | 24.02 | 24.25 | 2,162,896 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.27 | 24.00 | 24.05 | 1,673,919 | -0.23(-0.95%) |
Jul 06, 2020 | 24.39 | 24.50 | 24.22 | 24.28 | 2,722,250 | +0.15(+0.61%) |
Jul 02, 2020 | 24.32 | 24.50 | 24.12 | 24.13 | 3,507,788 | +0.12(+0.50%) |
Jul 01, 2020 | 23.96 | 24.15 | 23.82 | 24.01 | 3,644,761 | +0.04(+0.15%) |
Jun 30, 2020 | 23.54 | 24.07 | 23.49 | 23.98 | 3,939,767 | +0.35(+1.49%) |
Jun 29, 2020 | 23.48 | 23.69 | 23.30 | 23.62 | 3,264,577 | +0.33(+1.43%) |
Jun 26, 2020 | 23.64 | 23.73 | 23.24 | 23.29 | 3,861,287 | -0.48(-2.03%) |
Jun 25, 2020 | 23.46 | 23.77 | 23.34 | 23.77 | 3,723,769 | +0.24(+1.02%) |
Jun 24, 2020 | 23.86 | 23.91 | 23.35 | 23.53 | 4,622,716 | -0.57(-2.38%) |
Jun 23, 2020 | 24.30 | 24.37 | 24.07 | 24.11 | 2,275,269 | +0.06(+0.23%) |
Jun 22, 2020 | 23.92 | 24.09 | 23.85 | 24.05 | 2,797,653 | +0.25(+1.05%) |
Jun 19, 2020 | 24.25 | 24.29 | 23.79 | 23.80 | 3,472,493 | -0.12(-0.50%) |
Jun 18, 2020 | 23.78 | 24.00 | 23.71 | 23.92 | 2,570,348 | +0.05(+0.19%) |
Jun 17, 2020 | 24.19 | 24.19 | 23.83 | 23.87 | 1,829,832 | -0.18(-0.73%) |
Jun 16, 2020 | 24.39 | 24.39 | 23.80 | 24.05 | 4,798,244 | +0.29(+1.21%) |
Jun 15, 2020 | 23.11 | 23.93 | 22.98 | 23.76 | 3,658,804 | +0.21(+0.90%) |
Jun 12, 2020 | 23.82 | 23.91 | 23.24 | 23.55 | 4,801,021 | +0.40(+1.74%) |
Jun 11, 2020 | 23.91 | 23.95 | 23.10 | 23.15 | 5,589,933 | -1.41(-5.75%) |
Jun 10, 2020 | 24.84 | 24.89 | 24.43 | 24.56 | 2,756,572 | -0.21(-0.85%) |
Jun 09, 2020 | 24.58 | 24.89 | 24.55 | 24.77 | 2,280,283 | -0.25(-0.99%) |
Jun 08, 2020 | 24.96 | 25.04 | 24.75 | 25.02 | 1,976,853 | +0.31(+1.26%) |
Jun 05, 2020 | 24.61 | 24.84 | 24.58 | 24.71 | 3,786,125 | +0.59(+2.43%) |
Jun 04, 2020 | 24.14 | 24.31 | 24.05 | 24.12 | 1,805,404 | -0.12(-0.49%) |
Jun 03, 2020 | 24.12 | 24.35 | 24.06 | 24.24 | 1,865,170 | +0.29(+1.23%) |
Jun 02, 2020 | 23.72 | 23.95 | 23.67 | 23.95 | 4,866,786 | +0.42(+1.79%) |
Jun 01, 2020 | 23.19 | 23.59 | 23.16 | 23.52 | 2,227,949 | +0.47(+2.03%) |
May 29, 2020 | 23.26 | 23.26 | 22.86 | 23.06 | 3,594,333 | -0.22(-0.95%) |
May 28, 2020 | 23.52 | 23.53 | 23.23 | 23.28 | 2,576,399 | -0.05(-0.20%) |
May 27, 2020 | 23.21 | 23.35 | 22.75 | 23.32 | 3,185,608 | +0.23(+0.99%) |
May 26, 2020 | 22.97 | 23.14 | 22.91 | 23.09 | 3,352,320 | +0.72(+3.24%) |
May 22, 2020 | 22.31 | 22.39 | 22.13 | 22.37 | 2,042,985 | +0.00(+0.00%) |
May 21, 2020 | 22.64 | 22.65 | 22.19 | 22.37 | 1,837,146 | -0.27(-1.18%) |
May 20, 2020 | 22.67 | 22.75 | 22.55 | 22.64 | 2,373,099 | +0.26(+1.15%) |
May 19, 2020 | 22.62 | 22.63 | 22.33 | 22.38 | 3,844,719 | -0.19(-0.85%) |
May 18, 2020 | 22.29 | 22.65 | 22.29 | 22.57 | 3,833,203 | +0.81(+3.71%) |
May 15, 2020 | 21.62 | 21.86 | 21.52 | 21.76 | 2,609,094 | +0.07(+0.34%) |
May 14, 2020 | 21.36 | 21.73 | 21.07 | 21.69 | 5,278,669 | +0.11(+0.51%) |
May 13, 2020 | 22.22 | 22.29 | 21.43 | 21.58 | 3,528,897 | -0.57(-2.57%) |
May 12, 2020 | 22.64 | 22.76 | 22.15 | 22.15 | 3,163,152 | -0.45(-1.99%) |
May 11, 2020 | 22.29 | 22.64 | 22.21 | 22.60 | 2,122,065 | +0.07(+0.33%) |
May 08, 2020 | 22.45 | 22.60 | 22.33 | 22.52 | 1,741,504 | +0.39(+1.74%) |
May 07, 2020 | 22.32 | 22.44 | 22.14 | 22.14 | 1,873,264 | +0.18(+0.84%) |
May 06, 2020 | 22.20 | 22.21 | 21.89 | 21.96 | 2,236,435 | -0.17(-0.79%) |
May 05, 2020 | 22.23 | 22.39 | 22.04 | 22.13 | 1,741,815 | +0.16(+0.71%) |
May 04, 2020 | 21.75 | 21.99 | 21.58 | 21.97 | 2,547,765 | +0.20(+0.93%) |
May 01, 2020 | 21.76 | 21.85 | 21.61 | 21.77 | 2,810,372 | -0.50(-2.22%) |
Apr 30, 2020 | 22.80 | 22.85 | 22.23 | 22.27 | 2,678,987 | -0.76(-3.31%) |
Apr 29, 2020 | 22.68 | 23.08 | 22.59 | 23.03 | 2,514,627 | +0.91(+4.10%) |
Apr 28, 2020 | 22.17 | 22.28 | 21.94 | 22.12 | 2,572,903 | +0.29(+1.34%) |
Apr 27, 2020 | 21.63 | 21.86 | 21.45 | 21.83 | 2,990,490 | +0.36(+1.67%) |
Apr 24, 2020 | 21.37 | 21.49 | 21.17 | 21.47 | 1,491,487 | +0.28(+1.30%) |
Apr 23, 2020 | 21.31 | 21.54 | 21.19 | 21.20 | 1,883,373 | +0.08(+0.39%) |
Apr 22, 2020 | 21.04 | 21.18 | 20.68 | 21.11 | 2,195,907 | +0.49(+2.36%) |
Apr 21, 2020 | 20.80 | 21.17 | 20.53 | 20.63 | 2,843,546 | -0.69(-3.23%) |
Apr 20, 2020 | 20.98 | 21.65 | 20.92 | 21.31 | 3,278,481 | -0.13(-0.60%) |
Apr 17, 2020 | 20.96 | 21.50 | 20.96 | 21.44 | 2,334,980 | +0.86(+4.19%) |
Apr 16, 2020 | 20.90 | 20.93 | 20.51 | 20.58 | 2,525,130 | -0.15(-0.71%) |
Apr 15, 2020 | 20.83 | 20.96 | 20.63 | 20.73 | 3,206,678 | -0.75(-3.50%) |
Apr 14, 2020 | 21.54 | 21.77 | 21.24 | 21.48 | 3,987,097 | +0.20(+0.95%) |
Apr 13, 2020 | 21.31 | 21.36 | 20.86 | 21.28 | 2,450,056 | +0.05(+0.26%) |
Apr 09, 2020 | 21.19 | 21.53 | 20.92 | 21.22 | 2,332,691 | +0.37(+1.76%) |
Apr 08, 2020 | 20.66 | 20.93 | 20.34 | 20.86 | 2,278,569 | +0.44(+2.16%) |
Apr 07, 2020 | 21.13 | 21.24 | 20.38 | 20.42 | 5,222,153 | +0.15(+0.72%) |
Apr 06, 2020 | 19.81 | 20.34 | 19.75 | 20.27 | 3,913,936 | +1.00(+5.19%) |
Apr 03, 2020 | 19.51 | 19.62 | 19.05 | 19.27 | 3,101,713 | -0.15(-0.76%) |
Apr 02, 2020 | 19.19 | 19.87 | 19.05 | 19.42 | 2,878,921 | +0.35(+1.83%) |
Apr 01, 2020 | 19.33 | 19.52 | 18.97 | 19.07 | 4,317,107 | -0.97(-4.85%) |
Mar 31, 2020 | 19.42 | 20.23 | 19.31 | 20.04 | 3,250,645 | +0.59(+3.02%) |
Mar 30, 2020 | 18.85 | 19.45 | 18.55 | 19.45 | 4,010,328 | +0.50(+2.66%) |
Mar 27, 2020 | 19.31 | 19.54 | 18.83 | 18.95 | 3,168,988 | -1.03(-5.14%) |
Mar 26, 2020 | 19.52 | 20.36 | 19.45 | 19.98 | 4,789,521 | +0.64(+3.32%) |
Mar 25, 2020 | 18.49 | 20.30 | 18.32 | 19.33 | 7,144,084 | +1.06(+5.82%) |
Mar 24, 2020 | 17.30 | 18.34 | 17.11 | 18.27 | 5,898,925 | +2.08(+12.86%) |
Mar 23, 2020 | 17.17 | 17.27 | 16.13 | 16.19 | 4,787,212 | -1.02(-5.92%) |
Mar 20, 2020 | 17.96 | 18.60 | 17.11 | 17.21 | 4,519,384 | -0.23(-1.32%) |
Mar 19, 2020 | 16.91 | 17.66 | 16.42 | 17.43 | 6,738,838 | +0.36(+2.09%) |
Mar 18, 2020 | 17.08 | 18.01 | 16.22 | 17.08 | 9,147,132 | -0.86(-4.81%) |
Mar 17, 2020 | 18.48 | 19.29 | 17.94 | 17.94 | 7,338,772 | -0.35(-1.91%) |
Mar 16, 2020 | 18.22 | 19.24 | 17.62 | 18.29 | 3,573,485 | -2.35(-11.38%) |
Mar 13, 2020 | 19.74 | 20.65 | 18.81 | 20.64 | 6,578,834 | +2.02(+10.84%) |
Mar 12, 2020 | 20.15 | 20.15 | 18.55 | 18.62 | 7,421,839 | -2.86(-13.32%) |
Mar 11, 2020 | 22.00 | 22.13 | 21.32 | 21.48 | 6,111,438 | -0.99(-4.41%) |
Mar 10, 2020 | 22.64 | 22.77 | 21.66 | 22.47 | 5,689,171 | +0.54(+2.47%) |
Mar 09, 2020 | 22.76 | 23.31 | 21.88 | 21.93 | 4,475,826 | -3.11(-12.42%) |
Mar 06, 2020 | 25.14 | 25.15 | 24.75 | 25.04 | 5,125,836 | -0.55(-2.15%) |
Mar 05, 2020 | 25.57 | 25.85 | 25.45 | 25.59 | 3,831,608 | -0.40(-1.55%) |
Mar 04, 2020 | 25.93 | 26.03 | 25.65 | 25.99 | 5,671,188 | +0.47(+1.83%) |
Mar 03, 2020 | 25.95 | 26.19 | 25.46 | 25.52 | 11,868,917 | -0.31(-1.21%) |