Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.99 | 46.40 | 45.57 | 46.08 | 935,206 | +0.16(+0.35%) |
May 27, 2021 | 45.84 | 46.21 | 45.41 | 45.92 | 1,221,001 | +0.31(+0.69%) |
May 26, 2021 | 44.26 | 45.94 | 44.26 | 45.61 | 2,830,180 | +1.31(+2.96%) |
May 25, 2021 | 45.18 | 45.88 | 44.11 | 44.30 | 1,750,270 | -0.89(-1.98%) |
May 24, 2021 | 45.71 | 45.71 | 44.86 | 45.19 | 1,784,082 | -0.50(-1.10%) |
May 21, 2021 | 46.28 | 46.44 | 45.62 | 45.69 | 1,547,161 | -0.21(-0.46%) |
May 20, 2021 | 46.58 | 46.58 | 44.62 | 45.90 | 3,141,173 | -0.65(-1.39%) |
May 19, 2021 | 46.89 | 47.47 | 46.21 | 46.55 | 2,303,302 | -1.17(-2.45%) |
May 18, 2021 | 49.05 | 49.50 | 47.70 | 47.72 | 1,935,062 | -1.68(-3.41%) |
May 17, 2021 | 45.65 | 49.45 | 45.65 | 49.40 | 5,533,302 | +4.06(+8.95%) |
May 14, 2021 | 44.54 | 45.37 | 44.21 | 45.34 | 1,214,322 | +1.37(+3.11%) |
May 13, 2021 | 43.12 | 44.40 | 43.00 | 43.97 | 2,219,335 | +1.11(+2.60%) |
May 12, 2021 | 44.69 | 44.96 | 42.76 | 42.86 | 2,043,545 | -2.10(-4.67%) |
May 11, 2021 | 44.93 | 45.80 | 44.70 | 44.96 | 2,061,795 | -0.69(-1.52%) |
May 10, 2021 | 47.31 | 47.40 | 45.66 | 45.66 | 2,539,846 | -1.61(-3.40%) |
May 07, 2021 | 46.55 | 47.34 | 45.90 | 47.26 | 2,028,402 | +0.71(+1.53%) |
May 06, 2021 | 46.93 | 47.28 | 45.65 | 46.55 | 1,806,643 | -0.31(-0.67%) |
May 05, 2021 | 46.75 | 47.46 | 45.69 | 46.86 | 3,258,864 | +1.33(+2.92%) |
May 04, 2021 | 46.11 | 46.62 | 45.06 | 45.53 | 1,917,305 | -0.75(-1.62%) |
May 03, 2021 | 46.39 | 46.70 | 45.95 | 46.28 | 1,280,682 | +0.29(+0.64%) |
Apr 30, 2021 | 46.11 | 46.60 | 45.80 | 45.99 | 1,625,125 | -0.67(-1.43%) |
Apr 29, 2021 | 47.78 | 48.17 | 46.61 | 46.65 | 2,425,547 | -0.81(-1.70%) |
Apr 28, 2021 | 46.53 | 47.68 | 46.08 | 47.46 | 3,336,873 | +0.67(+1.44%) |
Apr 27, 2021 | 45.90 | 46.89 | 45.70 | 46.79 | 1,763,636 | +0.94(+2.05%) |
Apr 26, 2021 | 46.11 | 46.44 | 45.73 | 45.85 | 2,258,590 | +0.20(+0.44%) |
Apr 23, 2021 | 44.56 | 45.72 | 44.38 | 45.65 | 3,176,836 | -0.06(-0.12%) |
Apr 22, 2021 | 45.14 | 45.82 | 44.50 | 45.70 | 2,801,171 | +0.56(+1.24%) |
Apr 21, 2021 | 43.97 | 45.23 | 43.46 | 45.14 | 2,666,160 | +1.23(+2.79%) |
Apr 20, 2021 | 42.58 | 45.19 | 42.40 | 43.92 | 7,203,669 | +1.81(+4.29%) |
Apr 19, 2021 | 42.76 | 44.15 | 41.46 | 42.11 | 18,337,786 | +3.72(+9.68%) |
Apr 16, 2021 | 38.74 | 39.22 | 38.24 | 38.39 | 2,296,485 | -0.06(-0.15%) |
Apr 15, 2021 | 38.74 | 39.05 | 37.73 | 38.45 | 2,644,026 | -0.27(-0.69%) |
Apr 14, 2021 | 40.13 | 41.06 | 38.51 | 38.71 | 4,786,566 | -0.27(-0.68%) |
Apr 13, 2021 | 39.63 | 39.95 | 38.77 | 38.98 | 1,831,798 | -0.90(-2.26%) |
Apr 12, 2021 | 39.95 | 40.03 | 39.26 | 39.88 | 1,340,396 | -0.09(-0.24%) |
Apr 09, 2021 | 39.87 | 40.86 | 39.56 | 39.98 | 2,333,088 | +1.39(+3.60%) |
Apr 08, 2021 | 38.55 | 38.73 | 37.83 | 38.59 | 934,325 | +0.06(+0.15%) |
Apr 07, 2021 | 38.62 | 39.02 | 38.36 | 38.53 | 986,711 | -0.40(-1.03%) |
Apr 06, 2021 | 38.52 | 39.56 | 38.33 | 38.93 | 1,474,486 | +0.19(+0.49%) |
Apr 05, 2021 | 38.16 | 38.87 | 37.95 | 38.74 | 1,962,652 | +0.75(+1.98%) |
Apr 01, 2021 | 38.23 | 38.39 | 37.17 | 37.99 | 1,621,549 | -0.13(-0.35%) |
Mar 31, 2021 | 38.40 | 38.79 | 37.75 | 38.13 | 3,876,041 | +2.44(+6.85%) |
Mar 30, 2021 | 34.76 | 35.80 | 34.74 | 35.68 | 1,441,440 | +0.94(+2.71%) |
Mar 29, 2021 | 34.36 | 35.24 | 34.32 | 34.74 | 1,650,462 | +0.13(+0.38%) |
Mar 26, 2021 | 33.68 | 34.66 | 33.60 | 34.61 | 1,462,939 | +0.95(+2.82%) |
Mar 25, 2021 | 31.35 | 33.88 | 31.25 | 33.66 | 2,535,316 | +1.84(+5.80%) |
Mar 24, 2021 | 32.78 | 33.19 | 31.70 | 31.81 | 2,561,683 | -0.48(-1.47%) |
Mar 23, 2021 | 33.28 | 33.52 | 31.99 | 32.29 | 1,745,150 | -1.25(-3.71%) |
Mar 22, 2021 | 33.51 | 34.03 | 33.16 | 33.53 | 1,553,666 | +0.02(+0.06%) |
Mar 19, 2021 | 34.18 | 34.36 | 33.18 | 33.51 | 2,756,750 | -0.81(-2.35%) |
Mar 18, 2021 | 34.86 | 35.49 | 34.20 | 34.32 | 1,111,153 | -0.76(-2.17%) |
Mar 17, 2021 | 34.89 | 35.23 | 34.17 | 35.08 | 1,387,066 | +0.17(+0.49%) |
Mar 16, 2021 | 35.89 | 36.20 | 34.89 | 34.91 | 1,210,418 | -1.06(-2.93%) |
Mar 15, 2021 | 37.03 | 37.14 | 35.62 | 35.97 | 2,512,484 | -0.84(-2.27%) |
Mar 12, 2021 | 34.99 | 36.91 | 34.99 | 36.80 | 2,046,474 | +1.72(+4.91%) |
Mar 11, 2021 | 34.58 | 35.52 | 34.24 | 35.08 | 1,305,172 | +0.68(+1.96%) |
Mar 10, 2021 | 34.98 | 35.02 | 34.23 | 34.41 | 1,666,125 | +0.05(+0.14%) |
Mar 09, 2021 | 35.14 | 35.28 | 33.95 | 34.36 | 1,511,781 | -0.67(-1.90%) |
Mar 08, 2021 | 33.48 | 35.33 | 33.48 | 35.03 | 2,274,824 | +1.78(+5.35%) |
Mar 05, 2021 | 34.00 | 34.37 | 31.99 | 33.25 | 2,670,082 | -0.14(-0.43%) |
Mar 04, 2021 | 34.46 | 34.87 | 32.72 | 33.39 | 2,041,641 | -1.34(-3.86%) |
Mar 03, 2021 | 34.54 | 35.63 | 34.32 | 34.73 | 1,592,466 | +0.47(+1.36%) |
Mar 02, 2021 | 34.47 | 34.84 | 33.88 | 34.27 | 1,332,370 | -0.09(-0.25%) |
Mar 01, 2021 | 34.27 | 35.06 | 34.02 | 34.35 | 1,232,071 | +0.58(+1.72%) |
Feb 26, 2021 | 33.43 | 34.20 | 32.74 | 33.77 | 1,184,039 | +0.16(+0.48%) |
Feb 25, 2021 | 35.24 | 35.67 | 33.42 | 33.61 | 1,719,491 | -1.84(-5.18%) |
Feb 24, 2021 | 34.38 | 35.64 | 33.90 | 35.45 | 1,983,868 | +1.35(+3.97%) |
Feb 23, 2021 | 33.22 | 34.09 | 32.24 | 34.09 | 2,018,855 | +0.47(+1.41%) |
Feb 22, 2021 | 33.94 | 34.62 | 33.58 | 33.62 | 1,928,304 | -0.44(-1.28%) |
Feb 19, 2021 | 33.69 | 34.30 | 33.48 | 34.05 | 1,231,042 | +0.84(+2.54%) |
Feb 18, 2021 | 33.14 | 33.93 | 32.99 | 33.21 | 1,771,079 | +0.09(+0.26%) |
Feb 17, 2021 | 33.66 | 33.88 | 32.95 | 33.13 | 1,600,103 | -0.97(-2.83%) |
Feb 16, 2021 | 34.89 | 35.06 | 33.88 | 34.09 | 1,966,142 | -0.33(-0.96%) |
Feb 12, 2021 | 33.43 | 34.77 | 33.43 | 34.42 | 1,510,521 | +0.71(+2.11%) |
Feb 11, 2021 | 33.79 | 34.23 | 33.21 | 33.71 | 3,723,140 | +0.02(+0.06%) |
Feb 10, 2021 | 34.37 | 34.88 | 33.61 | 33.70 | 2,462,429 | -0.76(-2.20%) |
Feb 09, 2021 | 33.55 | 34.96 | 32.97 | 34.45 | 3,203,252 | +0.90(+2.68%) |
Feb 08, 2021 | 32.66 | 33.70 | 32.42 | 33.55 | 3,913,045 | +1.66(+5.19%) |
Feb 05, 2021 | 30.73 | 32.97 | 30.08 | 31.90 | 8,270,109 | +1.54(+5.08%) |
Feb 04, 2021 | 31.16 | 31.24 | 30.16 | 30.35 | 5,651,673 | -0.90(-2.88%) |
Feb 03, 2021 | 31.80 | 32.37 | 30.61 | 31.25 | 6,790,589 | -0.24(-0.75%) |
Feb 02, 2021 | 32.27 | 33.88 | 29.54 | 31.49 | 15,231,582 | -6.52(-17.16%) |
Feb 01, 2021 | 38.36 | 38.76 | 37.21 | 38.01 | 2,304,749 | +0.06(+0.15%) |
Jan 29, 2021 | 38.43 | 38.72 | 37.44 | 37.96 | 2,551,335 | -0.93(-2.39%) |
Jan 28, 2021 | 39.86 | 40.93 | 38.67 | 38.88 | 1,720,553 | -0.54(-1.37%) |
Jan 27, 2021 | 38.38 | 40.22 | 38.15 | 39.42 | 3,047,368 | +0.34(+0.87%) |
Jan 26, 2021 | 38.10 | 39.18 | 38.01 | 39.08 | 1,934,628 | +1.27(+3.36%) |
Jan 25, 2021 | 39.18 | 39.54 | 37.61 | 37.81 | 1,597,722 | -1.34(-3.41%) |
Jan 22, 2021 | 39.45 | 39.82 | 38.89 | 39.15 | 1,049,369 | -0.56(-1.41%) |
Jan 21, 2021 | 40.11 | 40.63 | 39.29 | 39.71 | 1,194,308 | -0.60(-1.48%) |
Jan 20, 2021 | 40.41 | 41.16 | 39.95 | 40.30 | 1,748,843 | +0.50(+1.26%) |
Jan 19, 2021 | 39.36 | 39.86 | 38.39 | 39.80 | 1,396,676 | +1.34(+3.50%) |
Jan 15, 2021 | 38.17 | 38.74 | 37.26 | 38.46 | 1,435,106 | -0.17(-0.44%) |
Jan 14, 2021 | 38.07 | 39.38 | 37.92 | 38.63 | 2,579,100 | +1.06(+2.82%) |
Jan 13, 2021 | 37.30 | 38.06 | 37.17 | 37.57 | 1,549,405 | +0.06(+0.15%) |
Jan 12, 2021 | 36.92 | 37.59 | 36.68 | 37.51 | 811,146 | +0.75(+2.03%) |
Jan 11, 2021 | 35.55 | 36.80 | 35.55 | 36.76 | 919,835 | +0.15(+0.41%) |
Jan 08, 2021 | 37.03 | 37.03 | 35.94 | 36.61 | 1,013,563 | +0.16(+0.44%) |
Jan 07, 2021 | 36.90 | 37.14 | 36.32 | 36.45 | 1,606,453 | +0.26(+0.71%) |
Jan 06, 2021 | 35.07 | 36.25 | 35.03 | 36.19 | 1,657,886 | +1.70(+4.94%) |
Jan 05, 2021 | 34.19 | 34.83 | 34.13 | 34.49 | 1,199,811 | +0.27(+0.77%) |
Jan 04, 2021 | 35.02 | 35.02 | 33.42 | 34.23 | 1,650,649 | -0.52(-1.50%) |
Dec 31, 2020 | 34.75 | 34.75 | 34.75 | 756,763 | -0.29(-0.84%) | |
Dec 30, 2020 | 34.73 | 35.51 | 34.65 | 35.04 | 756,763 | +0.52(+1.51%) |
Dec 29, 2020 | 35.44 | 35.57 | 34.25 | 34.52 | 1,152,489 | -0.61(-1.73%) |
Dec 28, 2020 | 35.61 | 35.80 | 35.12 | 35.12 | 871,621 | -0.01(-0.03%) |
Dec 24, 2020 | 35.46 | 35.91 | 34.86 | 35.13 | 431,577 | -0.42(-1.17%) |
Dec 23, 2020 | 34.75 | 36.07 | 34.75 | 35.55 | 1,737,595 | +1.16(+3.36%) |
Dec 22, 2020 | 33.96 | 34.57 | 33.43 | 34.40 | 4,059,609 | +0.70(+2.08%) |
Dec 21, 2020 | 33.09 | 33.97 | 32.91 | 33.70 | 1,570,802 | -0.12(-0.36%) |
Dec 18, 2020 | 34.53 | 34.94 | 33.07 | 33.82 | 6,506,830 | -0.63(-1.84%) |
Dec 17, 2020 | 34.74 | 34.77 | 33.75 | 34.45 | 3,274,841 | -0.25(-0.71%) |
Dec 16, 2020 | 35.30 | 35.35 | 34.25 | 34.70 | 2,042,076 | -0.28(-0.81%) |
Dec 15, 2020 | 35.01 | 35.11 | 34.05 | 34.98 | 1,937,668 | +0.65(+1.90%) |
Dec 14, 2020 | 36.27 | 36.27 | 34.26 | 34.33 | 2,134,234 | -1.70(-4.73%) |
Dec 11, 2020 | 36.73 | 36.99 | 35.78 | 36.03 | 2,034,203 | -1.00(-2.71%) |
Dec 10, 2020 | 37.18 | 37.94 | 36.50 | 37.04 | 1,885,394 | -0.62(-1.63%) |
Dec 09, 2020 | 37.30 | 38.38 | 37.22 | 37.65 | 1,762,306 | +0.39(+1.04%) |
Dec 08, 2020 | 36.83 | 37.53 | 36.62 | 37.26 | 1,144,400 | +0.04(+0.10%) |
Dec 07, 2020 | 37.18 | 37.49 | 36.53 | 37.23 | 1,156,599 | -0.27(-0.71%) |
Dec 04, 2020 | 37.71 | 38.34 | 37.21 | 37.49 | 2,052,581 | +0.09(+0.25%) |
Dec 03, 2020 | 37.83 | 38.25 | 37.31 | 37.40 | 1,358,187 | -0.17(-0.45%) |
Dec 02, 2020 | 37.85 | 38.23 | 37.23 | 37.57 | 1,363,339 | -0.78(-2.02%) |
Dec 01, 2020 | 38.80 | 38.92 | 37.92 | 38.34 | 2,260,516 | +0.22(+0.57%) |
Nov 30, 2020 | 38.66 | 38.92 | 37.76 | 38.13 | 1,996,716 | -0.57(-1.47%) |
Nov 27, 2020 | 38.80 | 39.02 | 38.42 | 38.69 | 751,044 | -0.09(-0.24%) |
Nov 25, 2020 | 38.64 | 39.26 | 37.61 | 38.79 | 1,430,229 | -0.42(-1.06%) |
Nov 24, 2020 | 37.91 | 39.57 | 37.15 | 39.20 | 3,976,838 | +1.56(+4.15%) |
Nov 23, 2020 | 35.67 | 38.06 | 35.60 | 37.64 | 3,359,334 | +2.47(+7.02%) |
Nov 20, 2020 | 34.85 | 35.17 | 34.58 | 35.17 | 2,109,519 | +0.25(+0.70%) |
Nov 19, 2020 | 34.08 | 35.03 | 33.89 | 34.93 | 1,625,120 | +0.86(+2.53%) |
Nov 18, 2020 | 34.32 | 34.73 | 33.99 | 34.07 | 1,458,722 | -0.15(-0.44%) |
Nov 17, 2020 | 33.83 | 34.25 | 33.16 | 34.22 | 1,084,641 | +0.17(+0.50%) |
Nov 16, 2020 | 33.76 | 34.07 | 33.21 | 34.05 | 1,815,037 | +0.83(+2.51%) |
Nov 13, 2020 | 32.38 | 33.43 | 32.18 | 33.21 | 1,970,237 | +1.45(+4.56%) |
Nov 12, 2020 | 32.10 | 32.22 | 31.24 | 31.77 | 2,372,360 | -0.70(-2.16%) |
Nov 11, 2020 | 32.78 | 33.08 | 31.57 | 32.47 | 2,632,512 | -0.37(-1.12%) |
Nov 10, 2020 | 31.36 | 34.03 | 31.27 | 32.84 | 4,430,067 | +1.48(+4.71%) |
Nov 09, 2020 | 33.83 | 34.62 | 31.27 | 31.36 | 2,832,992 | -0.44(-1.37%) |
Nov 06, 2020 | 32.03 | 32.52 | 31.48 | 31.80 | 1,361,010 | -0.20(-0.62%) |
Nov 05, 2020 | 31.58 | 32.26 | 31.12 | 31.99 | 2,724,182 | +0.95(+3.05%) |
Nov 04, 2020 | 31.35 | 31.42 | 30.58 | 31.05 | 2,001,582 | -0.49(-1.56%) |
Nov 03, 2020 | 31.88 | 32.08 | 31.34 | 31.54 | 1,657,608 | +0.27(+0.88%) |
Nov 02, 2020 | 30.93 | 32.03 | 30.78 | 31.27 | 2,069,700 | +0.15(+0.49%) |
Oct 30, 2020 | 31.75 | 32.14 | 30.45 | 31.11 | 3,127,714 | -0.94(-2.92%) |
Oct 29, 2020 | 32.25 | 32.60 | 31.69 | 32.05 | 3,168,733 | +0.01(+0.03%) |
Oct 28, 2020 | 33.01 | 33.30 | 31.61 | 32.04 | 7,663,521 | -1.46(-4.35%) |
Oct 27, 2020 | 30.36 | 35.20 | 30.30 | 33.50 | 43,895,736 | +6.06(+22.07%) |
Oct 26, 2020 | 27.92 | 28.12 | 27.10 | 27.44 | 2,936,781 | -1.01(-3.56%) |
Oct 23, 2020 | 28.07 | 28.86 | 28.05 | 28.45 | 4,214,917 | +0.54(+1.93%) |
Oct 22, 2020 | 27.50 | 28.20 | 27.44 | 27.92 | 2,608,337 | +0.30(+1.10%) |
Oct 21, 2020 | 27.50 | 27.93 | 27.24 | 27.61 | 1,888,588 | +0.21(+0.76%) |
Oct 20, 2020 | 27.17 | 27.97 | 26.86 | 27.40 | 2,503,777 | +0.72(+2.69%) |
Oct 19, 2020 | 27.15 | 27.40 | 26.65 | 26.69 | 1,739,237 | -0.35(-1.29%) |
Oct 16, 2020 | 26.97 | 27.22 | 26.70 | 27.04 | 1,327,828 | +0.17(+0.63%) |
Oct 15, 2020 | 25.66 | 26.89 | 25.58 | 26.86 | 1,450,989 | +0.44(+1.68%) |
Oct 14, 2020 | 26.91 | 27.02 | 26.41 | 26.42 | 1,607,893 | -0.26(-0.96%) |
Oct 13, 2020 | 27.23 | 27.23 | 26.48 | 26.68 | 1,646,349 | -0.44(-1.64%) |
Oct 12, 2020 | 26.73 | 27.41 | 26.61 | 27.12 | 1,735,330 | +0.61(+2.28%) |
Oct 09, 2020 | 27.60 | 27.78 | 26.46 | 26.51 | 1,956,393 | -0.91(-3.31%) |
Oct 08, 2020 | 26.76 | 27.83 | 26.65 | 27.42 | 3,075,284 | +1.34(+5.15%) |
Oct 07, 2020 | 25.80 | 26.46 | 25.42 | 26.08 | 1,829,506 | +0.75(+2.95%) |
Oct 06, 2020 | 25.98 | 26.34 | 25.23 | 25.33 | 2,307,610 | -0.20(-0.78%) |
Oct 05, 2020 | 24.87 | 25.71 | 24.78 | 25.53 | 4,005,033 | +1.11(+4.53%) |
Oct 02, 2020 | 22.96 | 24.50 | 22.91 | 24.42 | 2,632,936 | +0.62(+2.58%) |
Oct 01, 2020 | 23.38 | 23.81 | 23.02 | 23.81 | 2,137,766 | +0.59(+2.53%) |
Sep 30, 2020 | 22.50 | 23.31 | 22.46 | 23.22 | 3,618,222 | +0.88(+3.94%) |
Sep 29, 2020 | 22.51 | 22.68 | 22.06 | 22.34 | 1,669,120 | -0.28(-1.25%) |
Sep 28, 2020 | 22.34 | 22.77 | 22.16 | 22.63 | 2,250,975 | +1.07(+4.96%) |
Sep 25, 2020 | 21.66 | 22.01 | 21.34 | 21.56 | 4,384,739 | -0.30(-1.39%) |
Sep 24, 2020 | 21.95 | 22.18 | 21.45 | 21.86 | 4,174,016 | -0.17(-0.77%) |
Sep 23, 2020 | 22.65 | 22.98 | 22.02 | 22.03 | 2,830,695 | -0.64(-2.84%) |
Sep 22, 2020 | 22.99 | 23.23 | 22.58 | 22.67 | 2,689,438 | -0.30(-1.32%) |
Sep 21, 2020 | 23.06 | 23.11 | 22.32 | 22.98 | 3,391,214 | -0.91(-3.80%) |
Sep 18, 2020 | 24.44 | 25.10 | 23.76 | 23.88 | 6,480,309 | -0.50(-2.06%) |
Sep 17, 2020 | 24.53 | 24.66 | 24.21 | 24.39 | 3,989,695 | -0.63(-2.53%) |
Sep 16, 2020 | 25.83 | 25.87 | 24.93 | 25.02 | 2,817,904 | -0.79(-3.08%) |
Sep 15, 2020 | 26.76 | 27.00 | 25.80 | 25.81 | 2,224,019 | -0.70(-2.64%) |
Sep 14, 2020 | 26.50 | 26.53 | 26.03 | 26.51 | 2,314,262 | +0.25(+0.94%) |
Sep 11, 2020 | 26.94 | 26.94 | 25.92 | 26.27 | 2,702,682 | -0.45(-1.70%) |
Sep 10, 2020 | 27.55 | 27.56 | 26.69 | 26.72 | 2,147,697 | -0.57(-2.08%) |
Sep 09, 2020 | 26.89 | 27.36 | 26.72 | 27.29 | 2,089,998 | +0.76(+2.85%) |
Sep 08, 2020 | 25.72 | 26.91 | 25.48 | 26.53 | 2,296,238 | +0.39(+1.48%) |
Sep 04, 2020 | 26.87 | 27.16 | 25.79 | 26.15 | 2,218,256 | -0.66(-2.47%) |
Sep 03, 2020 | 27.61 | 28.03 | 26.66 | 26.81 | 2,689,239 | -0.84(-3.04%) |
Sep 02, 2020 | 26.65 | 27.74 | 26.28 | 27.65 | 2,587,366 | +1.13(+4.24%) |
Sep 01, 2020 | 25.84 | 26.82 | 25.22 | 26.52 | 3,372,650 | +0.32(+1.23%) |
Aug 31, 2020 | 26.70 | 26.75 | 25.92 | 26.20 | 2,542,551 | -0.70(-2.60%) |
Aug 28, 2020 | 26.67 | 26.95 | 26.48 | 26.90 | 1,897,193 | +0.28(+1.07%) |
Aug 27, 2020 | 26.71 | 27.15 | 26.59 | 26.62 | 1,486,239 | +0.08(+0.28%) |
Aug 26, 2020 | 26.86 | 26.94 | 26.30 | 26.54 | 1,072,745 | -0.18(-0.67%) |
Aug 25, 2020 | 27.44 | 27.67 | 26.61 | 26.72 | 1,730,875 | -0.56(-2.05%) |
Aug 24, 2020 | 26.72 | 27.44 | 26.43 | 27.28 | 1,840,315 | +1.17(+4.49%) |
Aug 21, 2020 | 26.29 | 26.50 | 25.94 | 26.11 | 1,171,945 | -0.23(-0.86%) |
Aug 20, 2020 | 26.30 | 26.61 | 25.99 | 26.34 | 1,522,404 | -0.32(-1.21%) |
Aug 19, 2020 | 26.54 | 26.87 | 26.25 | 26.66 | 1,802,077 | +0.19(+0.71%) |
Aug 18, 2020 | 26.83 | 26.92 | 26.39 | 26.47 | 1,553,185 | -0.22(-0.81%) |
Aug 17, 2020 | 26.51 | 27.10 | 26.34 | 26.68 | 1,592,740 | +0.25(+0.93%) |
Aug 14, 2020 | 26.48 | 26.82 | 25.93 | 26.44 | 1,811,111 | -0.24(-0.89%) |
Aug 13, 2020 | 25.50 | 27.00 | 25.36 | 26.68 | 2,744,672 | +0.97(+3.79%) |
Aug 12, 2020 | 26.80 | 26.88 | 25.36 | 25.70 | 2,341,089 | -0.66(-2.51%) |
Aug 11, 2020 | 26.40 | 27.03 | 26.34 | 26.36 | 1,693,847 | +0.61(+2.35%) |
Aug 10, 2020 | 24.96 | 25.87 | 24.96 | 25.76 | 1,702,609 | +0.97(+3.93%) |
Aug 07, 2020 | 24.56 | 24.83 | 24.31 | 24.78 | 1,497,238 | +0.24(+0.96%) |
Aug 06, 2020 | 25.03 | 25.27 | 24.53 | 24.55 | 3,813,243 | -0.63(-2.52%) |
Aug 05, 2020 | 24.83 | 25.35 | 24.64 | 25.18 | 2,027,778 | +0.69(+2.82%) |
Aug 04, 2020 | 24.79 | 24.89 | 24.13 | 24.49 | 2,944,168 | -0.36(-1.45%) |
Aug 03, 2020 | 24.76 | 25.14 | 24.39 | 24.85 | 2,382,700 | +0.24(+0.96%) |
Jul 31, 2020 | 25.08 | 25.12 | 24.24 | 24.61 | 3,397,710 | -0.56(-2.22%) |
Jul 30, 2020 | 26.09 | 26.30 | 25.05 | 25.17 | 3,355,277 | -1.53(-5.74%) |
Jul 29, 2020 | 27.04 | 27.73 | 26.59 | 26.70 | 4,575,286 | -0.78(-2.82%) |
Jul 28, 2020 | 25.87 | 27.82 | 24.57 | 27.48 | 14,546,653 | -0.21(-0.75%) |
Jul 27, 2020 | 27.23 | 27.78 | 27.08 | 27.69 | 2,453,848 | +0.20(+0.72%) |
Jul 24, 2020 | 27.23 | 27.68 | 26.97 | 27.49 | 2,363,771 | +0.00(+0.00%) |
Jul 23, 2020 | 26.89 | 27.82 | 26.86 | 27.49 | 2,480,907 | +0.42(+1.54%) |
Jul 22, 2020 | 26.23 | 27.19 | 26.16 | 27.07 | 2,409,057 | +0.42(+1.56%) |
Jul 21, 2020 | 26.56 | 27.08 | 26.34 | 26.66 | 4,039,374 | +0.18(+0.68%) |
Jul 20, 2020 | 26.70 | 27.05 | 26.24 | 26.48 | 2,589,077 | -0.60(-2.20%) |
Jul 17, 2020 | 28.12 | 28.28 | 27.06 | 27.07 | 3,326,327 | -0.99(-3.54%) |
Jul 16, 2020 | 27.31 | 28.09 | 27.00 | 28.07 | 4,259,845 | +0.77(+2.81%) |
Jul 15, 2020 | 26.86 | 27.66 | 26.40 | 27.30 | 9,378,193 | +1.43(+5.52%) |
Jul 14, 2020 | 25.08 | 25.99 | 24.86 | 25.87 | 5,972,291 | +1.36(+5.56%) |
Jul 13, 2020 | 24.99 | 25.32 | 24.41 | 24.51 | 2,660,307 | -0.45(-1.82%) |
Jul 10, 2020 | 24.51 | 25.09 | 24.16 | 24.96 | 3,526,093 | +0.61(+2.52%) |
Jul 09, 2020 | 24.94 | 25.02 | 23.73 | 24.35 | 4,420,794 | +0.15(+0.63%) |
Jul 08, 2020 | 23.47 | 24.24 | 23.35 | 24.20 | 3,314,866 | +0.94(+4.02%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.26 | 2,454,538 | -0.54(-2.26%) |
Jul 06, 2020 | 23.11 | 23.98 | 23.08 | 23.80 | 6,139,655 | +1.64(+7.38%) |
Jul 02, 2020 | 22.69 | 22.92 | 22.09 | 22.16 | 1,935,792 | +0.27(+1.25%) |
Jul 01, 2020 | 22.33 | 22.93 | 21.82 | 21.89 | 2,398,857 | -0.59(-2.61%) |
Jun 30, 2020 | 22.34 | 22.65 | 22.17 | 22.48 | 2,764,983 | -0.07(-0.29%) |
Jun 29, 2020 | 21.82 | 22.71 | 21.71 | 22.54 | 3,323,715 | +1.05(+4.88%) |
Jun 26, 2020 | 22.82 | 22.88 | 21.38 | 21.49 | 3,662,831 | -1.59(-6.88%) |
Jun 25, 2020 | 21.89 | 23.08 | 21.67 | 23.08 | 4,304,074 | +0.96(+4.36%) |
Jun 24, 2020 | 23.05 | 23.25 | 21.50 | 22.12 | 3,360,876 | -1.26(-5.38%) |
Jun 23, 2020 | 23.64 | 24.08 | 23.24 | 23.38 | 6,404,262 | +0.16(+0.69%) |
Jun 22, 2020 | 23.33 | 23.79 | 22.98 | 23.21 | 5,954,116 | -0.26(-1.09%) |
Jun 19, 2020 | 24.15 | 24.18 | 22.99 | 23.47 | 32,486,950 | -0.05(-0.20%) |
Jun 18, 2020 | 23.22 | 23.81 | 22.86 | 23.52 | 2,673,736 | -0.08(-0.32%) |
Jun 17, 2020 | 24.15 | 24.45 | 23.53 | 23.59 | 3,767,891 | -0.44(-1.85%) |
Jun 16, 2020 | 25.09 | 25.29 | 23.68 | 24.04 | 3,105,106 | +0.38(+1.60%) |
Jun 15, 2020 | 22.56 | 23.94 | 22.32 | 23.66 | 6,336,641 | -0.06(-0.24%) |
Jun 12, 2020 | 23.62 | 24.03 | 22.72 | 23.72 | 3,859,953 | +1.25(+5.56%) |
Jun 11, 2020 | 22.14 | 23.58 | 21.95 | 22.47 | 3,674,748 | -1.84(-7.58%) |
Jun 10, 2020 | 25.67 | 25.67 | 24.04 | 24.31 | 7,514,078 | -1.38(-5.37%) |
Jun 09, 2020 | 25.25 | 25.99 | 24.61 | 25.69 | 4,154,345 | -0.47(-1.81%) |
Jun 08, 2020 | 25.01 | 26.48 | 24.84 | 26.16 | 9,117,336 | +2.13(+8.85%) |
Jun 05, 2020 | 25.18 | 25.47 | 23.84 | 24.04 | 3,777,360 | +0.42(+1.76%) |
Jun 04, 2020 | 22.68 | 23.71 | 21.88 | 23.62 | 4,563,040 | +0.64(+2.80%) |
Jun 03, 2020 | 23.06 | 23.53 | 22.76 | 22.98 | 4,658,796 | +0.68(+3.05%) |
Jun 02, 2020 | 21.93 | 22.54 | 21.67 | 22.30 | 4,006,765 | +0.80(+3.74%) |