Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.95 | 31.05 | 30.29 | 30.41 | 109,563,280 | -0.59(-1.91%) |
Feb 25, 2021 | 31.83 | 31.85 | 30.91 | 31.00 | 97,900,624 | -0.57(-1.82%) |
Feb 24, 2021 | 31.02 | 31.66 | 31.00 | 31.57 | 70,104,312 | +0.60(+1.94%) |
Feb 23, 2021 | 31.00 | 31.01 | 30.65 | 30.97 | 100,198,680 | +0.19(+0.61%) |
Feb 22, 2021 | 30.40 | 30.89 | 30.39 | 30.78 | 70,037,104 | +0.28(+0.93%) |
Feb 19, 2021 | 30.34 | 30.60 | 30.30 | 30.50 | 57,766,464 | +0.36(+1.19%) |
Feb 18, 2021 | 30.10 | 30.30 | 29.90 | 30.14 | 48,004,768 | -0.18(-0.59%) |
Feb 17, 2021 | 30.08 | 30.36 | 29.97 | 30.32 | 64,385,944 | +0.15(+0.50%) |
Feb 16, 2021 | 29.96 | 30.31 | 29.83 | 30.17 | 75,775,944 | +0.51(+1.71%) |
Feb 12, 2021 | 29.33 | 29.69 | 29.30 | 29.66 | 40,668,828 | +0.30(+1.03%) |
Feb 11, 2021 | 29.47 | 29.58 | 29.16 | 29.36 | 33,903,240 | -0.09(-0.32%) |
Feb 10, 2021 | 29.61 | 29.64 | 29.31 | 29.46 | 41,288,356 | +0.00(+0.00%) |
Feb 09, 2021 | 29.35 | 29.55 | 29.25 | 29.46 | 35,673,028 | +0.01(+0.03%) |
Feb 08, 2021 | 29.16 | 29.45 | 29.16 | 29.45 | 51,775,464 | +0.38(+1.30%) |
Feb 05, 2021 | 29.27 | 29.30 | 29.00 | 29.07 | 40,870,728 | +0.01(+0.03%) |
Feb 04, 2021 | 28.52 | 29.07 | 28.51 | 29.06 | 67,003,896 | +0.63(+2.22%) |
Feb 03, 2021 | 28.23 | 28.44 | 28.18 | 28.43 | 49,022,632 | +0.16(+0.57%) |
Feb 02, 2021 | 27.92 | 28.41 | 27.91 | 28.27 | 57,586,100 | +0.67(+2.42%) |
Feb 01, 2021 | 27.54 | 27.64 | 27.31 | 27.60 | 44,557,304 | +0.36(+1.31%) |
Jan 29, 2021 | 27.72 | 27.80 | 27.12 | 27.24 | 83,162,192 | -0.56(-2.00%) |
Jan 28, 2021 | 27.64 | 28.12 | 27.55 | 27.80 | 66,904,192 | +0.51(+1.86%) |
Jan 27, 2021 | 27.73 | 27.76 | 27.22 | 27.29 | 89,312,368 | -0.83(-2.95%) |
Jan 26, 2021 | 28.46 | 28.50 | 28.09 | 28.12 | 58,676,344 | -0.23(-0.80%) |
Jan 25, 2021 | 28.27 | 28.38 | 27.99 | 28.34 | 72,597,224 | -0.21(-0.73%) |
Jan 22, 2021 | 28.47 | 28.66 | 28.42 | 28.55 | 40,303,496 | -0.21(-0.72%) |
Jan 21, 2021 | 29.05 | 29.11 | 28.76 | 28.76 | 46,451,524 | -0.31(-1.07%) |
Jan 20, 2021 | 29.29 | 29.29 | 28.97 | 29.07 | 59,238,776 | -0.12(-0.42%) |
Jan 19, 2021 | 29.27 | 29.34 | 29.01 | 29.19 | 103,543,544 | +0.08(+0.26%) |
Jan 15, 2021 | 29.17 | 29.35 | 28.90 | 29.12 | 73,037,440 | -0.49(-1.65%) |
Jan 14, 2021 | 29.56 | 29.76 | 29.45 | 29.61 | 52,941,900 | +0.13(+0.45%) |
Jan 13, 2021 | 29.45 | 29.55 | 29.26 | 29.47 | 58,819,128 | -0.02(-0.06%) |
Jan 12, 2021 | 29.36 | 29.63 | 29.27 | 29.49 | 64,303,588 | +0.30(+1.03%) |
Jan 11, 2021 | 28.82 | 29.24 | 28.69 | 29.19 | 60,134,792 | +0.09(+0.32%) |
Jan 08, 2021 | 29.26 | 29.27 | 28.71 | 29.10 | 57,665,196 | -0.02(-0.06%) |
Jan 07, 2021 | 29.13 | 29.42 | 29.06 | 29.12 | 68,330,840 | +0.41(+1.44%) |
Jan 06, 2021 | 28.02 | 28.93 | 28.02 | 28.70 | 108,607,184 | +1.21(+4.42%) |
Jan 05, 2021 | 27.36 | 27.60 | 27.22 | 27.49 | 37,455,432 | +0.12(+0.45%) |
Jan 04, 2021 | 27.85 | 27.86 | 27.13 | 27.37 | 50,027,864 | -0.38(-1.36%) |
Dec 31, 2020 | 27.74 | 27.74 | 27.74 | 17,644,742 | +0.34(+1.24%) | |
Dec 30, 2020 | 27.38 | 27.48 | 27.31 | 27.40 | 17,644,742 | +0.12(+0.45%) |
Dec 29, 2020 | 27.49 | 27.50 | 27.25 | 27.28 | 25,084,602 | -0.09(-0.34%) |
Dec 28, 2020 | 27.43 | 27.59 | 27.28 | 27.38 | 34,868,204 | +0.13(+0.48%) |
Dec 24, 2020 | 27.26 | 27.27 | 27.02 | 27.24 | 17,077,554 | +0.04(+0.14%) |
Dec 23, 2020 | 26.92 | 27.36 | 26.91 | 27.21 | 55,951,696 | +0.44(+1.65%) |
Dec 22, 2020 | 27.05 | 27.08 | 26.74 | 26.76 | 44,968,316 | -0.26(-0.97%) |
Dec 21, 2020 | 26.98 | 27.15 | 26.57 | 27.03 | 82,516,704 | +0.36(+1.35%) |
Dec 18, 2020 | 26.94 | 26.94 | 26.50 | 26.67 | 59,912,132 | -0.23(-0.87%) |
Dec 17, 2020 | 26.87 | 26.95 | 26.75 | 26.90 | 41,135,784 | +0.07(+0.28%) |
Dec 16, 2020 | 26.83 | 26.85 | 26.70 | 26.83 | 59,395,612 | +0.05(+0.17%) |
Dec 15, 2020 | 26.54 | 26.86 | 26.39 | 26.78 | 41,242,052 | +0.45(+1.71%) |
Dec 14, 2020 | 27.00 | 27.00 | 26.31 | 26.33 | 40,891,656 | -0.31(-1.16%) |
Dec 11, 2020 | 26.61 | 26.70 | 26.42 | 26.64 | 51,510,988 | -0.27(-1.01%) |
Dec 10, 2020 | 26.66 | 26.94 | 26.57 | 26.91 | 44,101,360 | +0.05(+0.17%) |
Dec 09, 2020 | 27.08 | 27.10 | 26.76 | 26.86 | 50,839,764 | -0.07(-0.24%) |
Dec 08, 2020 | 26.69 | 27.00 | 26.69 | 26.93 | 33,787,468 | -0.01(-0.03%) |
Dec 07, 2020 | 26.97 | 27.01 | 26.78 | 26.94 | 36,982,708 | -0.19(-0.69%) |
Dec 04, 2020 | 26.98 | 27.17 | 26.96 | 27.13 | 56,315,060 | +0.33(+1.22%) |
Dec 03, 2020 | 26.81 | 26.96 | 26.64 | 26.80 | 52,943,000 | +0.01(+0.04%) |
Dec 02, 2020 | 26.46 | 26.84 | 26.41 | 26.79 | 61,394,904 | +0.29(+1.09%) |
Dec 01, 2020 | 26.58 | 26.74 | 26.48 | 26.50 | 57,661,560 | +0.40(+1.54%) |
Nov 30, 2020 | 26.49 | 26.56 | 26.05 | 26.10 | 77,410,456 | -0.55(-2.07%) |
Nov 27, 2020 | 26.73 | 26.76 | 26.55 | 26.65 | 28,824,756 | -0.08(-0.32%) |
Nov 25, 2020 | 26.68 | 26.75 | 26.41 | 26.73 | 48,293,492 | -0.09(-0.35%) |
Nov 24, 2020 | 26.37 | 26.86 | 26.29 | 26.83 | 65,150,208 | +0.91(+3.50%) |
Nov 23, 2020 | 25.77 | 25.99 | 25.64 | 25.92 | 55,393,780 | +0.48(+1.88%) |
Nov 20, 2020 | 25.54 | 25.63 | 25.39 | 25.44 | 42,708,576 | -0.22(-0.88%) |
Nov 19, 2020 | 25.45 | 25.69 | 25.29 | 25.67 | 50,401,184 | +0.08(+0.33%) |
Nov 18, 2020 | 25.95 | 26.15 | 25.57 | 25.58 | 76,465,344 | -0.23(-0.91%) |
Nov 17, 2020 | 25.57 | 25.87 | 25.39 | 25.82 | 68,025,624 | -0.05(-0.18%) |
Nov 16, 2020 | 25.94 | 25.96 | 25.61 | 25.86 | 72,168,240 | +0.56(+2.22%) |
Nov 13, 2020 | 25.12 | 25.40 | 25.06 | 25.30 | 48,130,040 | +0.41(+1.65%) |
Nov 12, 2020 | 25.00 | 25.05 | 24.66 | 24.89 | 67,020,484 | -0.42(-1.66%) |
Nov 11, 2020 | 25.55 | 25.57 | 25.16 | 25.31 | 69,396,752 | -0.10(-0.41%) |
Nov 10, 2020 | 25.31 | 25.51 | 25.08 | 25.41 | 91,699,840 | +0.13(+0.52%) |
Nov 09, 2020 | 25.25 | 25.68 | 24.95 | 25.28 | 174,070,800 | +1.92(+8.21%) |
Nov 06, 2020 | 23.66 | 23.69 | 23.29 | 23.36 | 64,936,920 | -0.19(-0.79%) |
Nov 05, 2020 | 23.19 | 23.71 | 23.19 | 23.55 | 70,312,944 | +0.56(+2.44%) |
Nov 04, 2020 | 22.85 | 23.40 | 22.64 | 22.99 | 93,354,216 | -0.27(-1.17%) |
Nov 03, 2020 | 23.18 | 23.49 | 23.15 | 23.26 | 85,250,344 | +0.51(+2.22%) |
Nov 02, 2020 | 22.71 | 22.86 | 22.43 | 22.76 | 69,584,712 | +0.42(+1.89%) |
Oct 30, 2020 | 22.14 | 22.37 | 21.97 | 22.33 | 70,753,344 | +0.07(+0.29%) |
Oct 29, 2020 | 22.04 | 22.43 | 21.76 | 22.27 | 65,060,596 | +0.17(+0.76%) |
Oct 28, 2020 | 22.20 | 22.40 | 21.97 | 22.10 | 95,386,648 | -0.58(-2.56%) |
Oct 27, 2020 | 23.09 | 23.09 | 22.66 | 22.68 | 49,138,300 | -0.42(-1.82%) |
Oct 26, 2020 | 23.30 | 23.34 | 22.89 | 23.10 | 57,668,588 | -0.53(-2.26%) |
Oct 23, 2020 | 23.71 | 23.78 | 23.45 | 23.64 | 48,173,948 | +0.07(+0.32%) |
Oct 22, 2020 | 23.09 | 23.59 | 23.08 | 23.56 | 42,207,320 | +0.46(+1.99%) |
Oct 21, 2020 | 23.19 | 23.34 | 23.09 | 23.10 | 47,259,176 | -0.12(-0.52%) |
Oct 20, 2020 | 23.19 | 23.49 | 23.18 | 23.22 | 71,889,776 | +0.19(+0.81%) |
Oct 19, 2020 | 23.48 | 23.49 | 23.00 | 23.04 | 45,926,520 | -0.36(-1.52%) |
Oct 16, 2020 | 23.42 | 23.54 | 23.28 | 23.39 | 42,843,828 | +0.02(+0.08%) |
Oct 15, 2020 | 22.98 | 23.38 | 22.94 | 23.37 | 44,485,116 | +0.18(+0.77%) |
Oct 14, 2020 | 23.44 | 23.52 | 23.17 | 23.20 | 52,379,920 | -0.22(-0.96%) |
Oct 13, 2020 | 23.80 | 23.88 | 23.34 | 23.42 | 64,503,464 | -0.46(-1.92%) |
Oct 12, 2020 | 23.60 | 23.95 | 23.59 | 23.88 | 49,065,412 | +0.26(+1.11%) |
Oct 09, 2020 | 23.72 | 23.75 | 23.43 | 23.62 | 55,592,552 | +0.03(+0.12%) |
Oct 08, 2020 | 23.40 | 23.64 | 23.34 | 23.59 | 61,583,676 | +0.32(+1.37%) |
Oct 07, 2020 | 23.10 | 23.38 | 23.10 | 23.27 | 57,491,112 | +0.38(+1.68%) |
Oct 06, 2020 | 23.32 | 23.48 | 22.80 | 22.89 | 94,440,696 | -0.23(-1.01%) |
Oct 05, 2020 | 22.96 | 23.20 | 22.90 | 23.12 | 62,934,344 | +0.37(+1.65%) |
Oct 02, 2020 | 22.27 | 22.88 | 22.21 | 22.75 | 67,698,448 | +0.18(+0.79%) |
Oct 01, 2020 | 22.62 | 22.77 | 22.39 | 22.57 | 70,258,352 | +0.04(+0.17%) |
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |
Sep 01, 2020 | 23.21 | 23.48 | 23.13 | 23.40 | 45,159,132 | +0.07(+0.32%) |
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |
Aug 03, 2020 | 22.46 | 22.60 | 22.30 | 22.43 | 46,175,588 | +0.07(+0.29%) |
Jul 31, 2020 | 22.35 | 22.40 | 22.07 | 22.37 | 53,911,640 | +0.01(+0.04%) |
Jul 30, 2020 | 22.34 | 22.41 | 22.07 | 22.36 | 57,998,352 | -0.41(-1.80%) |
Jul 29, 2020 | 22.31 | 22.80 | 22.28 | 22.77 | 39,198,420 | +0.42(+1.87%) |
Jul 28, 2020 | 22.32 | 22.45 | 22.25 | 22.35 | 37,995,684 | -0.06(-0.25%) |
Jul 27, 2020 | 22.49 | 22.51 | 22.21 | 22.41 | 46,253,888 | -0.19(-0.82%) |
Jul 24, 2020 | 22.67 | 22.78 | 22.52 | 22.59 | 44,306,716 | -0.06(-0.25%) |
Jul 23, 2020 | 22.58 | 22.78 | 22.51 | 22.65 | 53,618,776 | +0.02(+0.08%) |
Jul 22, 2020 | 22.52 | 22.65 | 22.43 | 22.63 | 47,730,308 | +0.00(+0.00%) |
Jul 21, 2020 | 22.34 | 22.74 | 22.31 | 22.63 | 49,943,600 | +0.44(+1.97%) |
Jul 20, 2020 | 22.17 | 22.32 | 22.11 | 22.19 | 43,097,720 | -0.10(-0.46%) |
Jul 17, 2020 | 22.53 | 22.55 | 22.29 | 22.30 | 50,524,412 | -0.19(-0.83%) |
Jul 16, 2020 | 22.29 | 22.71 | 22.20 | 22.48 | 80,216,896 | +0.00(+0.00%) |
Jul 15, 2020 | 22.57 | 22.58 | 22.24 | 22.48 | 97,280,488 | +0.44(+1.98%) |
Jul 14, 2020 | 21.84 | 22.11 | 21.64 | 22.04 | 110,058,904 | +0.11(+0.51%) |
Jul 13, 2020 | 22.12 | 22.26 | 21.80 | 21.93 | 110,048,632 | +0.09(+0.43%) |
Jul 10, 2020 | 21.10 | 21.87 | 21.10 | 21.84 | 101,449,824 | +0.73(+3.44%) |
Jul 09, 2020 | 21.56 | 21.61 | 20.94 | 21.11 | 76,442,960 | -0.46(-2.11%) |
Jul 08, 2020 | 21.34 | 21.62 | 21.26 | 21.57 | 56,977,884 | +0.22(+1.05%) |
Jul 07, 2020 | 21.62 | 21.62 | 21.29 | 21.35 | 47,045,960 | -0.45(-2.05%) |
Jul 06, 2020 | 21.86 | 22.03 | 21.67 | 21.79 | 64,732,984 | +0.41(+1.92%) |
Jul 02, 2020 | 21.83 | 21.90 | 21.33 | 21.38 | 54,615,256 | +0.03(+0.13%) |
Jul 01, 2020 | 21.63 | 21.74 | 21.29 | 21.36 | 64,983,088 | -0.19(-0.86%) |
Jun 30, 2020 | 21.14 | 21.69 | 21.12 | 21.54 | 65,150,940 | +0.29(+1.36%) |
Jun 29, 2020 | 21.24 | 21.39 | 21.07 | 21.25 | 74,233,480 | +0.23(+1.11%) |
Jun 26, 2020 | 21.59 | 21.65 | 20.96 | 21.02 | 133,159,288 | -0.94(-4.28%) |
Jun 25, 2020 | 21.32 | 22.01 | 21.28 | 21.96 | 118,383,768 | +0.57(+2.65%) |
Jun 24, 2020 | 21.89 | 21.89 | 21.33 | 21.39 | 96,902,560 | -0.78(-3.53%) |
Jun 23, 2020 | 22.41 | 22.55 | 22.16 | 22.17 | 50,722,780 | +0.10(+0.46%) |
Jun 22, 2020 | 22.04 | 22.23 | 21.90 | 22.07 | 51,485,372 | -0.11(-0.50%) |
Jun 19, 2020 | 22.76 | 22.76 | 21.93 | 22.18 | 108,001,496 | -0.15(-0.66%) |
Jun 18, 2020 | 22.14 | 22.54 | 22.07 | 22.33 | 66,161,120 | -0.03(-0.12%) |
Jun 17, 2020 | 22.76 | 22.76 | 22.32 | 22.36 | 60,879,812 | -0.34(-1.51%) |
Jun 16, 2020 | 23.24 | 23.24 | 22.15 | 22.70 | 116,878,056 | +0.35(+1.57%) |
Jun 15, 2020 | 21.28 | 22.42 | 21.24 | 22.35 | 99,949,928 | +0.31(+1.39%) |
Jun 12, 2020 | 22.26 | 22.26 | 21.48 | 22.04 | 137,837,488 | +0.65(+3.03%) |
Jun 11, 2020 | 22.20 | 22.53 | 21.36 | 21.40 | 252,001,120 | -1.91(-8.18%) |
Jun 10, 2020 | 24.07 | 24.20 | 23.28 | 23.30 | 119,818,664 | -0.91(-3.75%) |
Jun 09, 2020 | 24.15 | 24.42 | 23.98 | 24.21 | 100,354,896 | -0.53(-2.13%) |
Jun 08, 2020 | 24.67 | 24.79 | 24.39 | 24.74 | 86,757,352 | +0.46(+1.91%) |
Jun 05, 2020 | 24.77 | 24.81 | 24.19 | 24.27 | 146,871,104 | +0.87(+3.72%) |
Jun 04, 2020 | 22.87 | 23.40 | 22.68 | 23.40 | 105,475,288 | +0.50(+2.18%) |
Jun 03, 2020 | 22.57 | 23.01 | 22.52 | 22.90 | 83,846,688 | +0.82(+3.73%) |
Jun 02, 2020 | 22.10 | 22.24 | 21.92 | 22.08 | 56,825,060 | +0.18(+0.80%) |
Jun 01, 2020 | 21.74 | 22.01 | 21.59 | 21.90 | 56,885,824 | +0.25(+1.15%) |
May 29, 2020 | 21.65 | 21.85 | 21.43 | 21.65 | 94,020,336 | -0.25(-1.14%) |
May 28, 2020 | 22.51 | 22.52 | 21.84 | 21.90 | 109,825,104 | -0.35(-1.58%) |
May 27, 2020 | 22.28 | 22.29 | 21.77 | 22.26 | 131,355,392 | +0.93(+4.34%) |
May 26, 2020 | 21.04 | 21.55 | 21.03 | 21.33 | 117,123,552 | +1.05(+5.20%) |
May 22, 2020 | 20.34 | 20.37 | 20.07 | 20.28 | 40,630,760 | -0.07(-0.36%) |
May 21, 2020 | 20.35 | 20.54 | 20.24 | 20.35 | 53,986,372 | -0.06(-0.32%) |
May 20, 2020 | 20.30 | 20.54 | 20.29 | 20.42 | 54,487,512 | +0.44(+2.22%) |
May 19, 2020 | 20.35 | 20.45 | 19.96 | 19.97 | 61,263,492 | -0.50(-2.44%) |
May 18, 2020 | 20.19 | 20.63 | 20.05 | 20.47 | 86,000,856 | +1.00(+5.13%) |
May 15, 2020 | 19.42 | 19.64 | 19.24 | 19.47 | 75,981,760 | -0.13(-0.66%) |
May 14, 2020 | 18.78 | 19.62 | 18.57 | 19.60 | 112,165,104 | +0.49(+2.57%) |
May 13, 2020 | 19.53 | 19.55 | 18.96 | 19.11 | 93,884,784 | -0.58(-2.96%) |
May 12, 2020 | 20.30 | 20.38 | 19.68 | 19.69 | 67,236,928 | -0.53(-2.61%) |
May 11, 2020 | 20.33 | 20.40 | 20.11 | 20.22 | 59,443,064 | -0.40(-1.93%) |
May 08, 2020 | 20.57 | 20.65 | 20.36 | 20.62 | 45,664,364 | +0.43(+2.15%) |
May 07, 2020 | 19.98 | 20.52 | 19.98 | 20.18 | 66,292,392 | +0.46(+2.35%) |
May 06, 2020 | 20.34 | 20.40 | 19.70 | 19.72 | 68,897,592 | -0.43(-2.16%) |
May 05, 2020 | 20.50 | 20.60 | 20.16 | 20.16 | 70,399,872 | -0.06(-0.32%) |
May 04, 2020 | 20.14 | 20.25 | 19.83 | 20.22 | 54,213,216 | -0.18(-0.91%) |
May 01, 2020 | 20.58 | 20.64 | 20.27 | 20.41 | 40,576,492 | -0.68(-3.20%) |
Apr 30, 2020 | 21.19 | 21.42 | 20.97 | 21.08 | 61,339,384 | -0.55(-2.52%) |
Apr 29, 2020 | 21.66 | 21.89 | 21.44 | 21.63 | 75,741,000 | +0.61(+2.90%) |
Apr 28, 2020 | 21.42 | 21.58 | 20.97 | 21.02 | 50,204,800 | +0.22(+1.07%) |
Apr 27, 2020 | 20.31 | 20.91 | 20.28 | 20.79 | 118,301,816 | +0.68(+3.40%) |
Apr 24, 2020 | 20.04 | 20.19 | 19.73 | 20.11 | 36,579,296 | +0.29(+1.45%) |
Apr 23, 2020 | 19.96 | 20.22 | 19.80 | 19.82 | 77,554,440 | -0.08(-0.42%) |
Apr 22, 2020 | 20.10 | 20.16 | 19.86 | 19.91 | 51,359,056 | +0.21(+1.08%) |
Apr 21, 2020 | 19.73 | 20.08 | 19.62 | 19.69 | 77,788,984 | -0.66(-3.23%) |
Apr 20, 2020 | 20.30 | 20.68 | 20.12 | 20.35 | 63,825,924 | -0.36(-1.74%) |
Apr 17, 2020 | 20.44 | 20.83 | 20.28 | 20.71 | 95,887,968 | +1.04(+5.27%) |
Apr 16, 2020 | 19.98 | 20.02 | 19.48 | 19.68 | 74,430,512 | -0.35(-1.76%) |
Apr 15, 2020 | 20.10 | 20.22 | 19.93 | 20.03 | 68,625,800 | -0.91(-4.33%) |
Apr 14, 2020 | 21.34 | 21.41 | 20.54 | 20.93 | 103,959,024 | +0.09(+0.44%) |
Apr 13, 2020 | 21.56 | 21.58 | 20.66 | 20.84 | 71,578,960 | -0.79(-3.64%) |
Apr 09, 2020 | 21.06 | 21.88 | 21.03 | 21.63 | 159,880,176 | +1.10(+5.36%) |
Apr 08, 2020 | 19.96 | 20.66 | 19.74 | 20.53 | 86,481,968 | +0.86(+4.37%) |
Apr 07, 2020 | 20.54 | 20.55 | 19.66 | 19.67 | 76,699,840 | +0.19(+1.00%) |
Apr 06, 2020 | 19.07 | 19.63 | 18.94 | 19.47 | 74,591,632 | +1.30(+7.18%) |
Apr 03, 2020 | 18.36 | 18.63 | 17.90 | 18.17 | 73,963,648 | -0.37(-2.00%) |
Apr 02, 2020 | 17.97 | 18.69 | 17.91 | 18.54 | 73,938,696 | +0.45(+2.51%) |
Apr 01, 2020 | 18.24 | 18.45 | 17.92 | 18.08 | 85,597,880 | -1.17(-6.10%) |
Mar 31, 2020 | 19.62 | 19.84 | 19.09 | 19.26 | 90,600,992 | -0.55(-2.76%) |
Mar 30, 2020 | 19.46 | 19.91 | 19.06 | 19.80 | 72,751,688 | +0.37(+1.90%) |
Mar 27, 2020 | 19.23 | 20.05 | 19.01 | 19.43 | 118,165,240 | -0.61(-3.05%) |
Mar 26, 2020 | 19.11 | 20.18 | 19.08 | 20.05 | 140,251,600 | +1.18(+6.28%) |
Mar 25, 2020 | 18.63 | 19.64 | 17.94 | 18.86 | 176,131,984 | +0.50(+2.72%) |
Mar 24, 2020 | 17.31 | 18.46 | 17.19 | 18.36 | 171,344,096 | +2.03(+12.40%) |
Mar 23, 2020 | 17.21 | 17.21 | 16.18 | 16.34 | 156,246,000 | -1.01(-5.82%) |
Mar 20, 2020 | 18.18 | 18.27 | 17.12 | 17.34 | 172,084,096 | -0.64(-3.57%) |
Mar 19, 2020 | 17.23 | 18.24 | 16.61 | 17.99 | 115,182,496 | +0.39(+2.19%) |
Mar 18, 2020 | 18.02 | 18.39 | 16.77 | 17.60 | 158,131,408 | -1.63(-8.49%) |
Mar 17, 2020 | 18.67 | 19.44 | 17.92 | 19.23 | 133,322,832 | +0.99(+5.43%) |
Mar 16, 2020 | 17.75 | 19.57 | 17.36 | 18.24 | 120,628,944 | -2.90(-13.71%) |
Mar 13, 2020 | 20.09 | 21.18 | 19.17 | 21.14 | 175,469,072 | +2.46(+13.16%) |
Mar 12, 2020 | 19.21 | 20.37 | 18.62 | 18.68 | 175,983,376 | -2.27(-10.81%) |
Mar 11, 2020 | 21.47 | 21.69 | 20.66 | 20.95 | 160,209,888 | -1.20(-5.42%) |
Mar 10, 2020 | 21.89 | 22.17 | 20.95 | 22.15 | 162,750,368 | +1.23(+5.87%) |
Mar 09, 2020 | 21.10 | 21.90 | 20.66 | 20.92 | 146,266,304 | -2.51(-10.72%) |
Mar 06, 2020 | 23.16 | 23.70 | 22.96 | 23.44 | 175,099,824 | -0.83(-3.40%) |
Mar 05, 2020 | 24.65 | 24.71 | 23.99 | 24.26 | 141,966,832 | -1.23(-4.82%) |
Mar 04, 2020 | 25.00 | 25.50 | 24.58 | 25.49 | 135,618,960 | +0.82(+3.31%) |
Mar 03, 2020 | 25.55 | 25.91 | 24.43 | 24.67 | 279,647,712 | -0.96(-3.76%) |