Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2020 | 24.00 | 25.37 | 23.79 | 25.23 | 5,825,030 | +1.46(+6.12%) |
May 29, 2020 | 23.45 | 24.09 | 23.21 | 23.78 | 8,482,509 | +0.09(+0.38%) |
May 28, 2020 | 24.06 | 24.27 | 23.17 | 23.69 | 4,958,477 | -0.06(-0.27%) |
May 27, 2020 | 24.23 | 24.28 | 23.32 | 23.75 | 3,864,758 | +0.13(+0.54%) |
May 26, 2020 | 23.15 | 23.88 | 23.06 | 23.62 | 6,276,508 | +0.61(+2.67%) |
May 22, 2020 | 22.85 | 23.07 | 22.61 | 23.01 | 4,237,383 | +0.20(+0.87%) |
May 21, 2020 | 22.10 | 22.86 | 22.10 | 22.81 | 4,568,355 | +0.47(+2.10%) |
May 20, 2020 | 23.14 | 23.20 | 22.08 | 22.34 | 6,923,702 | -0.48(-2.10%) |
May 19, 2020 | 22.80 | 23.17 | 22.63 | 22.82 | 4,582,886 | -0.16(-0.71%) |
May 18, 2020 | 22.68 | 23.21 | 22.30 | 22.98 | 5,190,267 | +1.19(+5.48%) |
May 15, 2020 | 21.52 | 21.85 | 21.20 | 21.79 | 4,134,299 | +0.07(+0.33%) |
May 14, 2020 | 21.33 | 21.76 | 20.57 | 21.72 | 5,612,451 | +0.05(+0.21%) |
May 13, 2020 | 21.62 | 22.07 | 21.36 | 21.67 | 5,635,246 | -0.14(-0.62%) |
May 12, 2020 | 22.80 | 22.87 | 21.76 | 21.81 | 4,833,339 | -0.95(-4.17%) |
May 11, 2020 | 22.11 | 23.13 | 22.11 | 22.76 | 5,386,932 | +0.35(+1.56%) |
May 08, 2020 | 22.43 | 22.78 | 22.19 | 22.41 | 3,826,036 | +0.29(+1.30%) |
May 07, 2020 | 20.67 | 22.45 | 20.64 | 22.12 | 6,050,920 | +1.40(+6.77%) |
May 06, 2020 | 21.09 | 21.25 | 20.58 | 20.72 | 4,426,736 | -0.41(-1.96%) |
May 05, 2020 | 20.78 | 21.29 | 20.78 | 21.13 | 4,653,861 | +0.65(+3.16%) |
May 04, 2020 | 20.22 | 20.56 | 20.00 | 20.48 | 2,897,151 | -0.07(-0.35%) |
May 01, 2020 | 20.66 | 20.95 | 20.22 | 20.55 | 2,280,245 | -0.70(-3.30%) |
Apr 30, 2020 | 21.30 | 21.47 | 20.77 | 21.26 | 3,643,179 | -0.22(-1.05%) |
Apr 29, 2020 | 21.36 | 21.69 | 20.55 | 21.48 | 4,561,174 | +0.99(+4.82%) |
Apr 28, 2020 | 20.83 | 21.08 | 20.21 | 20.49 | 4,244,417 | +0.20(+0.97%) |
Apr 27, 2020 | 19.72 | 20.38 | 19.58 | 20.29 | 1,878,221 | +0.72(+3.67%) |
Apr 24, 2020 | 19.57 | 19.79 | 19.06 | 19.58 | 2,591,005 | +0.17(+0.88%) |
Apr 23, 2020 | 20.04 | 20.09 | 19.36 | 19.40 | 3,436,596 | -0.44(-2.22%) |
Apr 22, 2020 | 19.34 | 20.12 | 19.15 | 19.84 | 5,457,950 | +0.83(+4.35%) |
Apr 21, 2020 | 19.46 | 19.85 | 18.92 | 19.02 | 5,947,761 | -0.97(-4.86%) |
Apr 20, 2020 | 21.08 | 21.34 | 19.95 | 19.99 | 5,798,649 | -1.42(-6.63%) |
Apr 17, 2020 | 21.10 | 21.57 | 20.74 | 21.41 | 5,559,975 | +0.89(+4.34%) |
Apr 16, 2020 | 21.30 | 21.36 | 20.00 | 20.52 | 10,901,774 | -0.88(-4.12%) |
Apr 15, 2020 | 21.07 | 21.66 | 20.85 | 21.40 | 5,611,791 | -0.35(-1.61%) |
Apr 14, 2020 | 21.74 | 22.16 | 21.49 | 21.75 | 7,262,103 | +0.49(+2.28%) |
Apr 13, 2020 | 21.71 | 21.75 | 21.14 | 21.26 | 3,643,618 | -0.58(-2.67%) |
Apr 09, 2020 | 21.25 | 22.17 | 21.07 | 21.85 | 5,584,675 | +1.13(+5.47%) |
Apr 08, 2020 | 19.71 | 20.84 | 19.22 | 20.72 | 3,852,329 | +1.30(+6.71%) |
Apr 07, 2020 | 20.36 | 20.66 | 19.27 | 19.41 | 4,291,233 | +0.13(+0.70%) |
Apr 06, 2020 | 18.12 | 19.43 | 18.07 | 19.28 | 6,870,818 | +1.87(+10.74%) |
Apr 03, 2020 | 18.14 | 18.35 | 16.96 | 17.41 | 5,950,289 | -0.97(-5.28%) |
Apr 02, 2020 | 17.89 | 18.47 | 17.71 | 18.38 | 5,260,262 | +0.15(+0.84%) |
Apr 01, 2020 | 18.60 | 18.60 | 17.29 | 18.23 | 6,203,629 | -0.98(-5.10%) |
Mar 31, 2020 | 18.78 | 19.54 | 18.17 | 19.21 | 9,777,531 | +0.16(+0.85%) |
Mar 30, 2020 | 18.87 | 19.22 | 18.03 | 19.04 | 6,290,683 | +0.34(+1.83%) |
Mar 27, 2020 | 17.32 | 19.32 | 17.18 | 18.70 | 6,254,930 | +0.79(+4.42%) |
Mar 26, 2020 | 17.14 | 18.03 | 16.60 | 17.91 | 6,552,412 | +0.94(+5.56%) |
Mar 25, 2020 | 16.29 | 17.71 | 15.98 | 16.97 | 8,407,474 | +0.66(+4.08%) |
Mar 24, 2020 | 15.32 | 16.41 | 15.06 | 16.30 | 6,632,530 | +1.81(+12.46%) |
Mar 23, 2020 | 15.22 | 15.27 | 14.06 | 14.50 | 7,173,491 | -0.95(-6.17%) |
Mar 20, 2020 | 16.82 | 17.00 | 15.16 | 15.45 | 9,290,324 | -1.18(-7.08%) |
Mar 19, 2020 | 17.31 | 17.64 | 16.05 | 16.63 | 8,833,418 | -0.72(-4.15%) |
Mar 18, 2020 | 18.82 | 19.32 | 15.40 | 17.35 | 7,670,900 | -2.52(-12.67%) |
Mar 17, 2020 | 19.31 | 20.37 | 18.01 | 19.86 | 7,889,606 | +1.28(+6.87%) |
Mar 16, 2020 | 22.38 | 22.38 | 18.58 | 18.59 | 6,192,637 | -5.73(-23.55%) |
Mar 13, 2020 | 24.01 | 24.40 | 22.52 | 24.31 | 6,964,015 | +1.23(+5.33%) |
Mar 12, 2020 | 22.68 | 24.52 | 19.77 | 23.08 | 7,311,908 | -1.16(-4.78%) |
Mar 11, 2020 | 25.03 | 25.10 | 23.77 | 24.24 | 9,233,524 | -1.34(-5.24%) |
Mar 10, 2020 | 25.09 | 25.59 | 24.17 | 25.58 | 7,568,863 | +0.91(+3.68%) |
Mar 09, 2020 | 25.26 | 25.50 | 24.45 | 24.67 | 8,587,715 | -1.88(-7.08%) |
Mar 06, 2020 | 26.55 | 26.83 | 25.78 | 26.55 | 6,506,609 | -0.59(-2.19%) |
Mar 05, 2020 | 27.22 | 27.57 | 26.95 | 27.14 | 3,690,185 | -0.48(-1.72%) |
Mar 04, 2020 | 27.11 | 27.69 | 27.11 | 27.62 | 4,711,990 | +0.84(+3.12%) |
Mar 03, 2020 | 26.87 | 27.47 | 26.38 | 26.78 | 5,613,623 | -0.04(-0.17%) |
Mar 02, 2020 | 25.94 | 26.85 | 25.85 | 26.83 | 5,230,488 | +1.04(+4.04%) |
Feb 28, 2020 | 25.61 | 26.12 | 24.52 | 25.79 | 11,908,589 | -0.22(-0.86%) |
Feb 27, 2020 | 26.26 | 26.89 | 26.00 | 26.01 | 7,153,126 | -0.60(-2.26%) |
Feb 26, 2020 | 27.30 | 27.44 | 26.52 | 26.61 | 5,018,506 | -0.75(-2.76%) |
Feb 25, 2020 | 28.10 | 28.17 | 27.35 | 27.37 | 3,283,518 | -0.72(-2.56%) |
Feb 24, 2020 | 27.87 | 28.32 | 27.86 | 28.09 | 2,865,656 | -0.13(-0.45%) |
Feb 21, 2020 | 28.32 | 28.54 | 28.08 | 28.21 | 3,564,232 | -0.13(-0.48%) |
Feb 20, 2020 | 28.35 | 28.59 | 28.20 | 28.35 | 3,943,482 | -0.21(-0.72%) |
Feb 19, 2020 | 29.01 | 29.08 | 28.49 | 28.55 | 5,711,198 | -0.76(-2.58%) |
Feb 18, 2020 | 29.23 | 29.39 | 29.06 | 29.31 | 3,663,736 | +0.05(+0.18%) |
Feb 14, 2020 | 29.11 | 29.27 | 28.97 | 29.25 | 4,767,330 | +0.18(+0.62%) |
Feb 13, 2020 | 28.56 | 29.14 | 28.56 | 29.07 | 3,051,732 | +0.48(+1.67%) |
Feb 12, 2020 | 28.36 | 28.78 | 28.31 | 28.60 | 3,955,530 | +0.22(+0.76%) |
Feb 11, 2020 | 28.50 | 28.70 | 28.35 | 28.38 | 3,639,803 | -0.17(-0.60%) |
Feb 10, 2020 | 28.33 | 28.59 | 28.28 | 28.55 | 2,379,237 | +0.37(+1.30%) |
Feb 07, 2020 | 28.29 | 28.32 | 28.12 | 28.19 | 1,872,471 | -0.04(-0.16%) |
Feb 06, 2020 | 28.15 | 28.37 | 28.08 | 28.23 | 1,982,495 | +0.13(+0.48%) |
Feb 05, 2020 | 28.31 | 28.38 | 28.08 | 28.10 | 2,738,213 | -0.29(-1.01%) |
Feb 04, 2020 | 28.14 | 28.45 | 28.13 | 28.38 | 3,040,591 | +0.29(+1.02%) |