Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.58 | 31.64 | 31.37 | 31.53 | 9,661,888 | -0.15(-0.47%) |
Aug 30, 2021 | 31.53 | 31.78 | 31.46 | 31.67 | 4,631,888 | +0.10(+0.31%) |
Aug 27, 2021 | 31.43 | 31.77 | 31.43 | 31.58 | 5,894,143 | +0.21(+0.66%) |
Aug 26, 2021 | 31.51 | 31.51 | 31.31 | 31.37 | 4,154,653 | -0.06(-0.20%) |
Aug 25, 2021 | 31.42 | 31.55 | 31.32 | 31.44 | 7,572,670 | -0.02(-0.06%) |
Aug 24, 2021 | 31.59 | 31.59 | 31.20 | 31.46 | 5,154,807 | -0.10(-0.31%) |
Aug 23, 2021 | 31.62 | 31.80 | 31.40 | 31.55 | 5,731,274 | -0.19(-0.61%) |
Aug 20, 2021 | 31.34 | 31.78 | 31.17 | 31.74 | 10,371,386 | +0.37(+1.17%) |
Aug 19, 2021 | 31.08 | 31.58 | 31.05 | 31.38 | 6,161,022 | +0.37(+1.18%) |
Aug 18, 2021 | 31.07 | 31.15 | 30.84 | 31.01 | 8,063,112 | -0.09(-0.29%) |
Aug 17, 2021 | 31.10 | 31.13 | 30.70 | 31.10 | 7,448,494 | -0.14(-0.45%) |
Aug 16, 2021 | 31.19 | 31.58 | 31.13 | 31.24 | 9,775,525 | +0.15(+0.48%) |
Aug 13, 2021 | 31.01 | 31.13 | 30.89 | 31.09 | 3,418,788 | +0.21(+0.67%) |
Aug 12, 2021 | 30.91 | 30.98 | 30.71 | 30.89 | 5,925,854 | +0.14(+0.44%) |
Aug 11, 2021 | 30.47 | 30.79 | 30.41 | 30.75 | 5,704,842 | +0.40(+1.32%) |
Aug 10, 2021 | 30.27 | 30.51 | 30.13 | 30.35 | 5,509,060 | +0.09(+0.30%) |
Aug 09, 2021 | 30.31 | 30.37 | 30.05 | 30.26 | 4,106,318 | -0.11(-0.36%) |
Aug 06, 2021 | 30.35 | 30.55 | 30.18 | 30.37 | 5,446,273 | -0.05(-0.17%) |
Aug 05, 2021 | 29.88 | 30.48 | 29.86 | 30.42 | 6,459,568 | +0.58(+1.95%) |
Aug 04, 2021 | 30.11 | 30.22 | 29.62 | 29.84 | 6,116,510 | -0.39(-1.29%) |
Aug 03, 2021 | 30.27 | 30.35 | 30.01 | 30.23 | 6,842,207 | +0.22(+0.74%) |
Aug 02, 2021 | 30.03 | 30.24 | 29.86 | 30.01 | 6,047,726 | +0.15(+0.49%) |
Jul 30, 2021 | 30.14 | 30.38 | 29.81 | 29.86 | 5,712,194 | -0.34(-1.12%) |
Jul 29, 2021 | 30.10 | 30.30 | 30.04 | 30.20 | 4,907,553 | +0.22(+0.74%) |
Jul 28, 2021 | 30.06 | 30.24 | 29.73 | 29.97 | 5,998,466 | -0.17(-0.55%) |
Jul 27, 2021 | 29.50 | 30.22 | 29.42 | 30.14 | 5,654,645 | +0.53(+1.79%) |
Jul 26, 2021 | 29.67 | 29.92 | 29.44 | 29.61 | 7,156,322 | -0.07(-0.24%) |
Jul 23, 2021 | 29.48 | 29.76 | 29.41 | 29.68 | 3,954,369 | +0.33(+1.11%) |
Jul 22, 2021 | 29.28 | 29.42 | 29.22 | 29.36 | 4,616,249 | +0.11(+0.37%) |
Jul 21, 2021 | 29.31 | 29.53 | 29.21 | 29.25 | 5,898,827 | -0.14(-0.48%) |
Jul 20, 2021 | 29.07 | 29.62 | 28.90 | 29.39 | 7,598,551 | +0.47(+1.63%) |
Jul 19, 2021 | 29.25 | 29.39 | 28.55 | 28.92 | 12,721,821 | -0.43(-1.46%) |
Jul 16, 2021 | 29.20 | 29.54 | 29.17 | 29.34 | 5,969,517 | +0.17(+0.57%) |
Jul 15, 2021 | 28.67 | 29.21 | 28.65 | 29.18 | 7,300,942 | +0.38(+1.31%) |
Jul 14, 2021 | 28.68 | 29.02 | 28.49 | 28.80 | 5,816,705 | +0.22(+0.78%) |
Jul 13, 2021 | 28.83 | 28.90 | 28.47 | 28.58 | 4,267,169 | -0.31(-1.08%) |
Jul 12, 2021 | 28.64 | 28.90 | 28.51 | 28.89 | 5,715,796 | +0.24(+0.82%) |
Jul 09, 2021 | 28.61 | 28.78 | 28.42 | 28.65 | 4,721,064 | -0.01(-0.04%) |
Jul 08, 2021 | 28.65 | 28.83 | 28.51 | 28.67 | 4,862,037 | -0.13(-0.44%) |
Jul 07, 2021 | 28.67 | 28.83 | 28.46 | 28.79 | 4,837,323 | +0.16(+0.56%) |
Jul 06, 2021 | 28.65 | 28.72 | 28.23 | 28.63 | 6,358,979 | -0.16(-0.55%) |
Jul 02, 2021 | 28.74 | 28.83 | 28.58 | 28.79 | 3,675,706 | +0.10(+0.33%) |
Jul 01, 2021 | 28.36 | 28.77 | 28.24 | 28.70 | 4,858,616 | +0.43(+1.51%) |
Jun 30, 2021 | 28.44 | 28.53 | 28.19 | 28.27 | 6,038,956 | -0.16(-0.56%) |
Jun 29, 2021 | 28.60 | 28.97 | 28.31 | 28.43 | 5,861,956 | -0.20(-0.69%) |
Jun 28, 2021 | 28.56 | 28.73 | 28.46 | 28.63 | 4,884,037 | +0.15(+0.54%) |
Jun 25, 2021 | 28.15 | 28.53 | 28.14 | 28.47 | 5,922,431 | +0.25(+0.88%) |
Jun 24, 2021 | 28.21 | 28.36 | 28.10 | 28.23 | 5,038,325 | +0.06(+0.20%) |
Jun 23, 2021 | 28.25 | 28.28 | 27.96 | 28.17 | 6,556,894 | -0.11(-0.41%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.25 | 28.28 | 6,552,841 | -0.24(-0.85%) |
Jun 21, 2021 | 28.44 | 28.67 | 28.39 | 28.53 | 8,347,400 | +0.10(+0.36%) |
Jun 18, 2021 | 29.25 | 29.28 | 28.39 | 28.42 | 18,481,230 | -0.93(-3.15%) |
Jun 17, 2021 | 29.50 | 29.73 | 29.34 | 29.35 | 7,349,619 | -0.13(-0.43%) |
Jun 16, 2021 | 30.01 | 30.22 | 29.31 | 29.48 | 9,586,830 | -0.58(-1.93%) |
Jun 15, 2021 | 30.11 | 30.14 | 29.94 | 30.06 | 10,111,444 | +0.00(+0.00%) |
Jun 14, 2021 | 29.97 | 30.07 | 29.68 | 30.06 | 7,816,212 | +0.13(+0.43%) |
Jun 11, 2021 | 29.77 | 29.94 | 29.64 | 29.93 | 7,185,176 | +0.13(+0.43%) |
Jun 10, 2021 | 29.80 | 29.96 | 29.59 | 29.80 | 8,482,200 | +0.22(+0.75%) |
Jun 09, 2021 | 29.34 | 29.64 | 29.18 | 29.58 | 6,459,348 | +0.39(+1.33%) |
Jun 08, 2021 | 29.29 | 29.33 | 29.11 | 29.19 | 6,248,899 | -0.07(-0.24%) |
Jun 07, 2021 | 29.14 | 29.30 | 29.08 | 29.26 | 5,399,372 | +0.17(+0.57%) |
Jun 04, 2021 | 29.14 | 29.28 | 29.00 | 29.09 | 6,474,752 | -0.11(-0.37%) |
Jun 03, 2021 | 27.99 | 29.29 | 27.91 | 29.20 | 11,928,170 | +0.36(+1.26%) |
Jun 02, 2021 | 28.88 | 29.04 | 28.71 | 28.84 | 6,414,823 | +0.04(+0.13%) |
Jun 01, 2021 | 28.70 | 28.87 | 28.60 | 28.80 | 8,240,400 | +0.01(+0.04%) |
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,085 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.46 | 12,592,154 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,035 | +0.17(+0.58%) |
May 25, 2021 | 29.43 | 29.43 | 28.59 | 28.65 | 7,931,090 | -0.71(-2.43%) |
May 24, 2021 | 29.36 | 29.52 | 29.16 | 29.37 | 7,933,671 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,857,884 | +0.06(+0.22%) |
May 20, 2021 | 29.06 | 29.37 | 29.00 | 29.18 | 7,834,704 | +0.13(+0.46%) |
May 19, 2021 | 29.04 | 29.44 | 28.75 | 29.05 | 24,411,786 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.13 | 12,987,747 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,671,550 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,287 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,525,383 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,225 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.72 | 28.10 | 9,136,152 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,845,664 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,684,663 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,891,900 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.53 | 13,390,291 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,090 | -0.07(-0.25%) |
May 03, 2021 | 28.61 | 28.74 | 28.32 | 28.39 | 7,757,558 | -0.03(-0.11%) |
Apr 30, 2021 | 28.39 | 28.44 | 28.22 | 28.42 | 8,172,740 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.39 | 6,768,407 | +0.18(+0.63%) |
Apr 28, 2021 | 28.10 | 28.24 | 27.97 | 28.21 | 7,386,431 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.17 | 5,757,624 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,887,816 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,049 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,113,613 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.89 | 7,592,924 | -0.08(-0.26%) |
Apr 20, 2021 | 28.72 | 29.04 | 28.72 | 28.96 | 9,816,162 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.27 | 28.72 | 28.77 | 7,596,458 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,838,594 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,372,807 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,262 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,063 | +0.27(+0.96%) |
Apr 12, 2021 | 28.46 | 28.58 | 28.22 | 28.29 | 7,337,568 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.28 | 28.35 | 6,971,048 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,428,731 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,356 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,356 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,241 | +0.36(+1.30%) |
Apr 01, 2021 | 27.64 | 27.81 | 27.51 | 27.77 | 6,512,606 | +0.11(+0.39%) |
Mar 31, 2021 | 27.42 | 27.75 | 27.38 | 27.66 | 9,491,171 | +0.15(+0.55%) |
Mar 30, 2021 | 27.53 | 27.60 | 27.25 | 27.51 | 6,792,633 | -0.16(-0.57%) |
Mar 29, 2021 | 27.35 | 27.81 | 27.35 | 27.67 | 6,945,876 | +0.14(+0.51%) |
Mar 26, 2021 | 27.50 | 27.60 | 27.20 | 27.53 | 6,319,361 | +0.10(+0.37%) |
Mar 25, 2021 | 27.38 | 27.56 | 27.08 | 27.43 | 6,629,161 | +0.28(+1.03%) |
Mar 24, 2021 | 27.00 | 27.47 | 26.96 | 27.15 | 7,007,391 | +0.08(+0.30%) |
Mar 23, 2021 | 27.12 | 27.28 | 26.89 | 27.06 | 7,648,770 | +0.01(+0.02%) |
Mar 22, 2021 | 27.03 | 27.19 | 26.87 | 27.06 | 8,395,602 | -0.11(-0.42%) |
Mar 19, 2021 | 27.10 | 27.34 | 26.68 | 27.17 | 13,356,669 | +0.17(+0.63%) |
Mar 18, 2021 | 27.01 | 27.37 | 26.89 | 27.00 | 9,152,579 | -0.17(-0.63%) |
Mar 17, 2021 | 27.50 | 27.50 | 27.03 | 27.17 | 8,657,411 | -0.25(-0.90%) |
Mar 16, 2021 | 27.25 | 27.52 | 27.10 | 27.42 | 8,859,589 | +0.00(+0.00%) |
Mar 15, 2021 | 27.11 | 27.44 | 26.97 | 27.42 | 7,903,947 | +0.49(+1.81%) |
Mar 12, 2021 | 26.79 | 26.98 | 26.58 | 26.93 | 7,542,718 | +0.35(+1.33%) |
Mar 11, 2021 | 26.43 | 27.00 | 26.36 | 26.58 | 9,524,074 | +0.11(+0.41%) |
Mar 10, 2021 | 26.27 | 26.61 | 26.10 | 26.47 | 11,954,247 | +0.21(+0.79%) |
Mar 09, 2021 | 25.94 | 26.38 | 25.64 | 26.26 | 11,292,670 | +0.53(+2.06%) |
Mar 08, 2021 | 25.04 | 26.03 | 24.95 | 25.73 | 14,128,488 | +0.66(+2.65%) |
Mar 05, 2021 | 25.00 | 25.15 | 24.74 | 25.07 | 12,397,087 | +0.16(+0.64%) |
Mar 04, 2021 | 24.89 | 25.38 | 24.63 | 24.91 | 12,942,808 | +0.15(+0.61%) |
Mar 03, 2021 | 24.49 | 24.89 | 24.33 | 24.76 | 9,892,651 | +0.14(+0.56%) |
Mar 02, 2021 | 24.61 | 24.86 | 24.59 | 24.62 | 9,213,844 | +0.00(+0.00%) |
Mar 01, 2021 | 24.45 | 24.98 | 24.42 | 24.62 | 8,544,669 | +0.44(+1.84%) |
Feb 26, 2021 | 24.46 | 24.73 | 24.16 | 24.17 | 13,998,613 | -0.20(-0.82%) |
Feb 25, 2021 | 24.99 | 25.05 | 24.02 | 24.37 | 14,779,111 | -0.80(-3.16%) |
Feb 24, 2021 | 25.07 | 25.84 | 25.05 | 25.17 | 12,426,117 | -0.38(-1.50%) |
Feb 23, 2021 | 25.70 | 25.70 | 25.26 | 25.55 | 8,154,962 | +0.13(+0.49%) |
Feb 22, 2021 | 25.80 | 25.81 | 25.16 | 25.43 | 9,988,011 | -0.49(-1.88%) |
Feb 19, 2021 | 26.31 | 26.49 | 25.80 | 25.92 | 8,516,369 | -0.83(-3.09%) |
Feb 18, 2021 | 26.39 | 26.92 | 26.34 | 26.74 | 5,575,941 | +0.33(+1.26%) |
Feb 17, 2021 | 26.26 | 26.49 | 26.00 | 26.41 | 5,050,534 | +0.12(+0.45%) |
Feb 16, 2021 | 26.40 | 26.55 | 26.23 | 26.29 | 5,123,422 | -0.14(-0.54%) |
Feb 12, 2021 | 26.69 | 26.91 | 26.31 | 26.44 | 5,496,136 | -0.33(-1.24%) |
Feb 11, 2021 | 27.21 | 27.21 | 26.71 | 26.77 | 5,516,823 | -0.36(-1.34%) |
Feb 10, 2021 | 27.45 | 27.48 | 26.96 | 27.13 | 6,800,554 | -0.16(-0.57%) |
Feb 09, 2021 | 27.51 | 27.56 | 27.12 | 27.29 | 7,038,289 | -0.11(-0.39%) |
Feb 08, 2021 | 27.41 | 27.54 | 27.25 | 27.39 | 6,851,143 | +0.04(+0.14%) |
Feb 05, 2021 | 27.54 | 27.58 | 27.11 | 27.36 | 6,352,308 | +0.01(+0.02%) |
Feb 04, 2021 | 26.62 | 27.36 | 26.54 | 27.35 | 7,227,314 | +0.75(+2.80%) |
Feb 03, 2021 | 26.84 | 26.88 | 26.42 | 26.60 | 7,714,480 | -0.23(-0.86%) |
Feb 02, 2021 | 26.60 | 27.20 | 26.35 | 26.84 | 6,207,273 | +0.48(+1.83%) |
Feb 01, 2021 | 26.22 | 26.50 | 25.82 | 26.35 | 5,804,278 | +0.33(+1.25%) |
Jan 29, 2021 | 26.09 | 26.30 | 25.68 | 26.03 | 10,951,875 | -0.30(-1.14%) |
Jan 28, 2021 | 25.78 | 26.83 | 25.68 | 26.33 | 8,490,893 | +0.64(+2.49%) |
Jan 27, 2021 | 26.55 | 26.82 | 25.64 | 25.69 | 11,413,965 | -1.15(-4.27%) |
Jan 26, 2021 | 27.11 | 27.11 | 26.59 | 26.84 | 6,950,646 | -0.31(-1.15%) |
Jan 25, 2021 | 26.56 | 27.18 | 26.35 | 27.15 | 9,669,497 | +0.51(+1.90%) |
Jan 22, 2021 | 26.82 | 26.90 | 26.54 | 26.64 | 6,690,018 | -0.30(-1.12%) |
Jan 21, 2021 | 26.80 | 27.11 | 26.61 | 26.94 | 5,852,536 | -0.02(-0.07%) |
Jan 20, 2021 | 26.72 | 27.00 | 26.58 | 26.96 | 6,724,800 | +0.14(+0.54%) |
Jan 19, 2021 | 27.25 | 27.33 | 26.82 | 26.82 | 6,612,867 | -0.34(-1.25%) |
Jan 15, 2021 | 26.51 | 27.23 | 26.39 | 27.16 | 8,080,938 | +0.49(+1.83%) |
Jan 14, 2021 | 26.80 | 26.94 | 26.51 | 26.67 | 6,911,412 | -0.14(-0.51%) |
Jan 13, 2021 | 26.31 | 26.90 | 26.27 | 26.80 | 7,133,067 | +0.45(+1.71%) |
Jan 12, 2021 | 26.16 | 26.42 | 25.93 | 26.35 | 8,363,378 | +0.14(+0.53%) |
Jan 11, 2021 | 26.46 | 26.65 | 26.06 | 26.22 | 8,052,164 | -0.22(-0.83%) |
Jan 08, 2021 | 26.31 | 26.56 | 26.24 | 26.44 | 7,317,377 | +0.11(+0.43%) |
Jan 07, 2021 | 26.59 | 26.65 | 26.13 | 26.32 | 8,339,997 | -0.26(-0.99%) |
Jan 06, 2021 | 25.93 | 26.81 | 25.88 | 26.59 | 10,076,380 | +0.84(+3.26%) |
Jan 05, 2021 | 25.81 | 25.97 | 25.58 | 25.75 | 6,336,380 | -0.04(-0.15%) |
Jan 04, 2021 | 26.57 | 26.64 | 25.58 | 25.78 | 8,037,396 | -0.66(-2.49%) |
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 4,042,137 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.17 | 26.46 | 26.13 | 26.26 | 4,042,137 | +0.06(+0.24%) |
Dec 29, 2020 | 26.44 | 26.58 | 26.10 | 26.20 | 4,227,265 | -0.24(-0.90%) |
Dec 28, 2020 | 26.40 | 26.70 | 26.29 | 26.44 | 4,063,850 | +0.24(+0.91%) |
Dec 24, 2020 | 26.27 | 26.27 | 25.93 | 26.20 | 2,357,745 | +0.08(+0.29%) |
Dec 23, 2020 | 26.26 | 26.57 | 26.08 | 26.12 | 5,305,837 | -0.03(-0.12%) |
Dec 22, 2020 | 26.05 | 26.28 | 25.98 | 26.15 | 4,982,843 | +0.16(+0.60%) |
Dec 21, 2020 | 26.44 | 26.44 | 25.75 | 26.00 | 7,029,986 | -0.66(-2.49%) |
Dec 18, 2020 | 26.74 | 26.95 | 26.52 | 26.66 | 14,641,940 | -0.05(-0.19%) |
Dec 17, 2020 | 26.69 | 27.00 | 26.68 | 26.71 | 8,349,147 | +0.13(+0.49%) |
Dec 16, 2020 | 26.80 | 27.00 | 26.42 | 26.58 | 12,108,887 | -0.18(-0.66%) |
Dec 15, 2020 | 25.95 | 26.82 | 25.85 | 26.75 | 13,251,574 | +1.04(+4.04%) |
Dec 14, 2020 | 25.98 | 26.36 | 25.70 | 25.71 | 6,427,865 | -0.08(-0.32%) |
Dec 11, 2020 | 25.57 | 25.86 | 25.49 | 25.80 | 5,640,322 | -0.01(-0.02%) |
Dec 10, 2020 | 25.84 | 25.92 | 25.40 | 25.80 | 7,019,440 | +0.07(+0.27%) |
Dec 09, 2020 | 25.85 | 25.97 | 25.66 | 25.73 | 7,012,951 | -0.14(-0.56%) |
Dec 08, 2020 | 25.78 | 25.92 | 25.43 | 25.88 | 6,595,638 | +0.08(+0.30%) |
Dec 07, 2020 | 25.49 | 25.96 | 25.46 | 25.80 | 5,166,065 | +0.17(+0.65%) |
Dec 04, 2020 | 25.87 | 25.89 | 25.38 | 25.63 | 5,662,516 | -0.08(-0.29%) |
Dec 03, 2020 | 25.87 | 26.08 | 25.55 | 25.71 | 6,963,964 | -0.33(-1.25%) |
Dec 02, 2020 | 25.75 | 26.06 | 25.50 | 26.03 | 8,227,542 | +0.20(+0.78%) |
Dec 01, 2020 | 25.88 | 26.23 | 25.74 | 25.83 | 9,108,502 | +0.11(+0.44%) |
Nov 30, 2020 | 25.98 | 26.00 | 25.63 | 25.72 | 15,082,384 | -0.42(-1.61%) |
Nov 27, 2020 | 26.45 | 26.50 | 26.04 | 26.14 | 2,751,820 | -0.30(-1.14%) |
Nov 25, 2020 | 26.59 | 26.65 | 26.17 | 26.44 | 5,379,255 | -0.33(-1.24%) |
Nov 24, 2020 | 26.34 | 26.81 | 26.22 | 26.77 | 7,682,248 | +0.74(+2.84%) |
Nov 23, 2020 | 26.49 | 26.49 | 25.92 | 26.03 | 6,983,703 | -0.19(-0.72%) |
Nov 20, 2020 | 26.45 | 26.65 | 26.17 | 26.22 | 6,498,569 | -0.30(-1.13%) |
Nov 19, 2020 | 26.60 | 26.67 | 26.17 | 26.52 | 8,585,166 | -0.22(-0.82%) |
Nov 18, 2020 | 27.05 | 27.17 | 26.73 | 26.74 | 9,196,311 | -0.23(-0.86%) |
Nov 17, 2020 | 26.85 | 27.27 | 26.81 | 26.97 | 7,463,913 | -0.17(-0.62%) |
Nov 16, 2020 | 27.06 | 27.25 | 26.70 | 27.14 | 6,562,097 | +0.28(+1.05%) |
Nov 13, 2020 | 26.74 | 26.90 | 26.62 | 26.86 | 5,857,957 | +0.36(+1.35%) |
Nov 12, 2020 | 26.97 | 27.08 | 26.30 | 26.50 | 8,729,395 | -0.70(-2.58%) |
Nov 11, 2020 | 26.81 | 27.22 | 26.61 | 27.20 | 9,478,013 | +0.52(+1.95%) |
Nov 10, 2020 | 26.86 | 27.10 | 26.64 | 26.68 | 16,143,845 | -0.20(-0.76%) |
Nov 09, 2020 | 27.91 | 28.56 | 26.76 | 26.89 | 13,092,129 | +0.30(+1.12%) |
Nov 06, 2020 | 26.65 | 26.79 | 26.45 | 26.59 | 14,255,809 | -0.14(-0.53%) |
Nov 05, 2020 | 26.35 | 26.91 | 26.26 | 26.73 | 11,887,915 | +0.53(+2.01%) |
Nov 04, 2020 | 26.50 | 26.65 | 25.85 | 26.20 | 12,924,867 | -0.16(-0.59%) |
Nov 03, 2020 | 26.51 | 26.68 | 25.83 | 26.36 | 10,378,840 | +0.94(+3.69%) |
Nov 02, 2020 | 25.14 | 25.43 | 24.79 | 25.42 | 8,158,410 | +0.66(+2.68%) |
Oct 30, 2020 | 24.65 | 24.98 | 24.49 | 24.76 | 11,393,563 | -0.17(-0.67%) |
Oct 29, 2020 | 24.32 | 25.17 | 24.08 | 24.93 | 8,814,321 | +0.37(+1.49%) |
Oct 28, 2020 | 25.06 | 25.34 | 24.47 | 24.56 | 10,185,329 | -0.98(-3.84%) |
Oct 27, 2020 | 25.83 | 26.07 | 25.53 | 25.54 | 8,369,813 | -0.34(-1.32%) |
Oct 26, 2020 | 25.70 | 25.92 | 25.47 | 25.88 | 10,290,136 | -0.31(-1.18%) |
Oct 23, 2020 | 26.43 | 26.47 | 26.04 | 26.19 | 6,674,924 | -0.02(-0.07%) |
Oct 22, 2020 | 26.12 | 26.25 | 25.81 | 26.21 | 7,806,114 | +0.06(+0.21%) |
Oct 21, 2020 | 26.25 | 26.55 | 26.14 | 26.15 | 8,039,349 | -0.16(-0.61%) |
Oct 20, 2020 | 26.20 | 26.48 | 26.09 | 26.32 | 9,849,606 | +0.34(+1.29%) |
Oct 19, 2020 | 25.99 | 26.24 | 25.94 | 25.98 | 13,287,252 | -0.14(-0.55%) |
Oct 16, 2020 | 25.70 | 26.17 | 25.55 | 26.12 | 10,499,201 | +0.43(+1.67%) |
Oct 15, 2020 | 25.10 | 25.75 | 25.02 | 25.70 | 9,536,062 | +0.23(+0.90%) |
Oct 14, 2020 | 25.65 | 25.91 | 25.43 | 25.47 | 14,644,443 | +0.03(+0.12%) |
Oct 13, 2020 | 25.39 | 25.52 | 24.78 | 25.43 | 19,534,172 | +0.62(+2.50%) |
Oct 12, 2020 | 24.34 | 25.01 | 24.26 | 24.81 | 9,568,355 | +0.48(+1.99%) |
Oct 09, 2020 | 25.13 | 25.21 | 24.16 | 24.33 | 9,690,232 | -0.07(-0.31%) |
Oct 08, 2020 | 23.24 | 24.43 | 23.24 | 24.40 | 11,160,270 | +0.91(+3.88%) |
Oct 07, 2020 | 23.20 | 23.55 | 23.13 | 23.49 | 10,033,830 | +0.42(+1.83%) |
Oct 06, 2020 | 22.78 | 23.48 | 22.77 | 23.07 | 9,201,230 | +0.24(+1.03%) |
Oct 05, 2020 | 22.38 | 22.90 | 22.18 | 22.83 | 8,052,759 | +0.53(+2.37%) |
Oct 02, 2020 | 22.06 | 22.46 | 21.86 | 22.31 | 8,343,775 | +0.07(+0.31%) |
Oct 01, 2020 | 22.29 | 22.44 | 22.06 | 22.24 | 7,616,128 | +0.04(+0.20%) |
Sep 30, 2020 | 22.13 | 22.41 | 22.04 | 22.20 | 11,373,597 | +0.27(+1.25%) |
Sep 29, 2020 | 22.24 | 22.31 | 21.82 | 21.92 | 5,281,300 | -0.26(-1.18%) |
Sep 28, 2020 | 22.23 | 22.49 | 22.12 | 22.18 | 7,510,708 | +0.14(+0.62%) |
Sep 25, 2020 | 21.52 | 22.12 | 21.38 | 22.05 | 8,372,454 | +0.44(+2.04%) |
Sep 24, 2020 | 21.30 | 21.82 | 21.08 | 21.61 | 7,403,205 | +0.20(+0.96%) |
Sep 23, 2020 | 21.84 | 21.97 | 21.35 | 21.40 | 8,126,172 | -0.45(-2.07%) |
Sep 22, 2020 | 21.67 | 21.96 | 21.61 | 21.85 | 7,167,388 | +0.29(+1.32%) |
Sep 21, 2020 | 21.50 | 21.59 | 21.11 | 21.57 | 8,405,089 | -0.20(-0.91%) |
Sep 18, 2020 | 22.32 | 22.35 | 21.62 | 21.77 | 13,657,904 | -0.53(-2.39%) |
Sep 17, 2020 | 22.33 | 22.34 | 21.99 | 22.30 | 11,415,491 | -0.20(-0.91%) |
Sep 16, 2020 | 22.39 | 22.83 | 22.29 | 22.51 | 9,070,242 | +0.06(+0.26%) |
Sep 15, 2020 | 22.60 | 22.88 | 22.34 | 22.45 | 5,333,955 | -0.06(-0.26%) |
Sep 14, 2020 | 22.16 | 22.65 | 22.12 | 22.51 | 5,903,232 | +0.27(+1.20%) |
Sep 11, 2020 | 22.34 | 22.38 | 22.11 | 22.24 | 7,414,612 | -0.01(-0.03%) |
Sep 10, 2020 | 22.76 | 22.76 | 22.17 | 22.24 | 9,830,344 | -0.52(-2.26%) |
Sep 09, 2020 | 22.84 | 23.03 | 22.68 | 22.76 | 7,198,614 | +0.16(+0.69%) |
Sep 08, 2020 | 22.93 | 23.02 | 22.39 | 22.60 | 9,780,788 | -0.42(-1.81%) |
Sep 04, 2020 | 23.29 | 23.40 | 22.74 | 23.02 | 9,650,436 | -0.12(-0.54%) |
Sep 03, 2020 | 23.61 | 23.80 | 22.87 | 23.14 | 13,549,074 | -0.46(-1.95%) |
Sep 02, 2020 | 22.82 | 23.73 | 22.50 | 23.60 | 15,435,845 | +1.06(+4.68%) |