Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.14 | 30.38 | 29.81 | 29.86 | 5,712,525 | -0.34(-1.12%) |
Jul 29, 2021 | 30.09 | 30.30 | 30.04 | 30.20 | 4,907,837 | +0.22(+0.75%) |
Jul 28, 2021 | 30.06 | 30.23 | 29.73 | 29.97 | 5,998,813 | -0.17(-0.55%) |
Jul 27, 2021 | 29.49 | 30.21 | 29.42 | 30.14 | 5,654,972 | +0.53(+1.79%) |
Jul 26, 2021 | 29.67 | 29.91 | 29.44 | 29.61 | 7,156,736 | -0.07(-0.24%) |
Jul 23, 2021 | 29.48 | 29.76 | 29.40 | 29.68 | 3,954,598 | +0.33(+1.11%) |
Jul 22, 2021 | 29.28 | 29.42 | 29.22 | 29.35 | 4,616,516 | +0.11(+0.37%) |
Jul 21, 2021 | 29.31 | 29.53 | 29.21 | 29.25 | 5,899,168 | -0.14(-0.48%) |
Jul 20, 2021 | 29.07 | 29.62 | 28.90 | 29.39 | 7,598,991 | +0.47(+1.63%) |
Jul 19, 2021 | 29.25 | 29.39 | 28.54 | 28.91 | 12,722,557 | -0.43(-1.46%) |
Jul 16, 2021 | 29.20 | 29.54 | 29.17 | 29.34 | 5,969,862 | +0.17(+0.57%) |
Jul 15, 2021 | 28.67 | 29.21 | 28.65 | 29.18 | 7,301,364 | +0.38(+1.31%) |
Jul 14, 2021 | 28.68 | 29.02 | 28.49 | 28.80 | 5,817,042 | +0.22(+0.78%) |
Jul 13, 2021 | 28.82 | 28.90 | 28.47 | 28.58 | 4,267,415 | -0.31(-1.08%) |
Jul 12, 2021 | 28.64 | 28.90 | 28.51 | 28.89 | 5,716,127 | +0.24(+0.82%) |
Jul 09, 2021 | 28.61 | 28.78 | 28.42 | 28.65 | 4,721,337 | -0.01(-0.04%) |
Jul 08, 2021 | 28.65 | 28.82 | 28.51 | 28.66 | 4,862,319 | -0.13(-0.44%) |
Jul 07, 2021 | 28.67 | 28.83 | 28.45 | 28.79 | 4,837,603 | +0.16(+0.56%) |
Jul 06, 2021 | 28.65 | 28.72 | 28.22 | 28.63 | 6,359,346 | -0.16(-0.55%) |
Jul 02, 2021 | 28.74 | 28.83 | 28.58 | 28.79 | 3,675,918 | +0.10(+0.33%) |
Jul 01, 2021 | 28.36 | 28.77 | 28.24 | 28.70 | 4,858,897 | +0.43(+1.51%) |
Jun 30, 2021 | 28.43 | 28.53 | 28.19 | 28.27 | 6,039,305 | -0.16(-0.56%) |
Jun 29, 2021 | 28.59 | 28.97 | 28.31 | 28.43 | 5,862,295 | -0.20(-0.69%) |
Jun 28, 2021 | 28.56 | 28.73 | 28.46 | 28.63 | 4,884,319 | +0.15(+0.54%) |
Jun 25, 2021 | 28.15 | 28.53 | 28.14 | 28.47 | 5,922,773 | +0.25(+0.88%) |
Jun 24, 2021 | 28.21 | 28.36 | 28.10 | 28.22 | 5,038,616 | +0.06(+0.20%) |
Jun 23, 2021 | 28.25 | 28.28 | 27.96 | 28.17 | 6,557,273 | -0.11(-0.41%) |
Jun 22, 2021 | 28.46 | 28.53 | 28.25 | 28.28 | 6,553,220 | -0.24(-0.85%) |
Jun 21, 2021 | 28.43 | 28.67 | 28.39 | 28.52 | 8,347,883 | +0.10(+0.36%) |
Jun 18, 2021 | 29.25 | 29.28 | 28.38 | 28.42 | 18,482,300 | -0.93(-3.15%) |
Jun 17, 2021 | 29.50 | 29.73 | 29.34 | 29.35 | 7,350,044 | -0.13(-0.43%) |
Jun 16, 2021 | 30.00 | 30.22 | 29.31 | 29.47 | 9,587,385 | -0.58(-1.93%) |
Jun 15, 2021 | 30.11 | 30.14 | 29.93 | 30.06 | 10,112,029 | +0.00(+0.00%) |
Jun 14, 2021 | 29.97 | 30.07 | 29.68 | 30.06 | 7,816,664 | +0.13(+0.43%) |
Jun 11, 2021 | 29.77 | 29.93 | 29.64 | 29.93 | 7,185,591 | +0.13(+0.43%) |
Jun 10, 2021 | 29.80 | 29.96 | 29.59 | 29.80 | 8,482,690 | +0.22(+0.75%) |
Jun 09, 2021 | 29.33 | 29.63 | 29.18 | 29.58 | 6,459,722 | +0.39(+1.33%) |
Jun 08, 2021 | 29.28 | 29.33 | 29.11 | 29.19 | 6,249,260 | -0.07(-0.24%) |
Jun 07, 2021 | 29.14 | 29.30 | 29.08 | 29.26 | 5,399,684 | +0.17(+0.57%) |
Jun 04, 2021 | 29.14 | 29.28 | 29.00 | 29.09 | 6,475,127 | -0.11(-0.37%) |
Jun 03, 2021 | 27.99 | 29.28 | 27.91 | 29.20 | 11,928,860 | +0.36(+1.26%) |
Jun 02, 2021 | 28.88 | 29.04 | 28.71 | 28.84 | 6,415,194 | +0.04(+0.13%) |
Jun 01, 2021 | 28.70 | 28.87 | 28.60 | 28.80 | 8,240,877 | +0.01(+0.04%) |
May 28, 2021 | 28.64 | 28.88 | 28.55 | 28.79 | 7,623,526 | +0.33(+1.17%) |
May 27, 2021 | 29.01 | 29.01 | 28.42 | 28.45 | 12,592,882 | -0.36(-1.26%) |
May 26, 2021 | 28.65 | 28.97 | 28.63 | 28.82 | 9,265,570 | +0.17(+0.58%) |
May 25, 2021 | 29.42 | 29.42 | 28.59 | 28.65 | 7,931,548 | -0.71(-2.43%) |
May 24, 2021 | 29.35 | 29.52 | 29.16 | 29.37 | 7,934,130 | +0.12(+0.41%) |
May 21, 2021 | 29.30 | 29.44 | 29.01 | 29.25 | 7,858,338 | +0.06(+0.22%) |
May 20, 2021 | 29.05 | 29.37 | 29.00 | 29.18 | 7,835,157 | +0.13(+0.46%) |
May 19, 2021 | 29.03 | 29.44 | 28.75 | 29.05 | 24,413,198 | -0.08(-0.26%) |
May 18, 2021 | 28.71 | 29.17 | 28.64 | 29.12 | 12,988,498 | +0.36(+1.24%) |
May 17, 2021 | 28.70 | 28.87 | 28.51 | 28.77 | 11,672,225 | +0.00(+0.00%) |
May 14, 2021 | 28.42 | 28.80 | 28.36 | 28.77 | 9,354,828 | +0.43(+1.53%) |
May 13, 2021 | 27.38 | 28.40 | 27.31 | 28.33 | 11,526,050 | +1.08(+3.95%) |
May 12, 2021 | 27.91 | 28.20 | 27.16 | 27.26 | 10,349,824 | -0.84(-3.00%) |
May 11, 2021 | 28.23 | 28.32 | 27.71 | 28.10 | 9,136,681 | -0.05(-0.18%) |
May 10, 2021 | 28.36 | 28.57 | 28.13 | 28.15 | 10,846,291 | -0.10(-0.36%) |
May 07, 2021 | 28.20 | 28.55 | 28.09 | 28.25 | 7,685,107 | +0.13(+0.45%) |
May 06, 2021 | 27.51 | 28.15 | 27.28 | 28.13 | 7,892,356 | +0.60(+2.18%) |
May 05, 2021 | 27.99 | 28.36 | 27.19 | 27.52 | 13,391,066 | -0.79(-2.79%) |
May 04, 2021 | 28.37 | 28.44 | 28.13 | 28.32 | 10,191,680 | -0.07(-0.24%) |
May 03, 2021 | 28.61 | 28.74 | 28.32 | 28.38 | 7,758,007 | -0.03(-0.11%) |
Apr 30, 2021 | 28.38 | 28.44 | 28.22 | 28.42 | 8,173,213 | +0.03(+0.11%) |
Apr 29, 2021 | 28.06 | 28.52 | 28.06 | 28.38 | 6,768,798 | +0.18(+0.63%) |
Apr 28, 2021 | 28.09 | 28.24 | 27.97 | 28.21 | 7,386,859 | +0.04(+0.16%) |
Apr 27, 2021 | 28.24 | 28.30 | 28.07 | 28.16 | 5,757,957 | -0.07(-0.25%) |
Apr 26, 2021 | 28.39 | 28.45 | 28.18 | 28.23 | 4,888,099 | -0.16(-0.58%) |
Apr 23, 2021 | 28.54 | 28.64 | 28.38 | 28.40 | 6,869,447 | -0.11(-0.38%) |
Apr 22, 2021 | 28.91 | 28.92 | 28.46 | 28.51 | 7,114,025 | -0.38(-1.31%) |
Apr 21, 2021 | 28.95 | 29.09 | 28.77 | 28.88 | 7,593,363 | -0.08(-0.26%) |
Apr 20, 2021 | 28.71 | 29.04 | 28.71 | 28.96 | 9,816,730 | +0.19(+0.66%) |
Apr 19, 2021 | 29.22 | 29.26 | 28.72 | 28.77 | 7,596,898 | -0.42(-1.43%) |
Apr 16, 2021 | 29.10 | 29.32 | 28.96 | 29.19 | 7,839,048 | +0.25(+0.85%) |
Apr 15, 2021 | 28.72 | 28.99 | 28.63 | 28.94 | 9,373,350 | +0.20(+0.70%) |
Apr 14, 2021 | 28.60 | 28.75 | 28.48 | 28.74 | 6,097,615 | +0.18(+0.62%) |
Apr 13, 2021 | 28.20 | 28.66 | 28.14 | 28.56 | 8,262,541 | +0.27(+0.96%) |
Apr 12, 2021 | 28.45 | 28.58 | 28.21 | 28.29 | 7,337,993 | -0.06(-0.20%) |
Apr 09, 2021 | 28.37 | 28.53 | 28.27 | 28.35 | 6,971,452 | -0.04(-0.16%) |
Apr 08, 2021 | 28.49 | 28.63 | 28.37 | 28.39 | 9,429,277 | -0.03(-0.11%) |
Apr 07, 2021 | 28.25 | 28.50 | 28.20 | 28.42 | 7,277,777 | +0.25(+0.88%) |
Apr 06, 2021 | 28.05 | 28.28 | 27.94 | 28.18 | 6,400,726 | +0.05(+0.18%) |
Apr 05, 2021 | 27.83 | 28.29 | 27.79 | 28.13 | 7,055,649 | +0.36(+1.30%) |
Apr 01, 2021 | 27.64 | 27.81 | 27.51 | 27.77 | 6,512,982 | +0.11(+0.39%) |
Mar 31, 2021 | 27.42 | 27.75 | 27.38 | 27.66 | 9,491,720 | +0.15(+0.55%) |
Mar 30, 2021 | 27.52 | 27.60 | 27.25 | 27.51 | 6,793,027 | -0.16(-0.57%) |
Mar 29, 2021 | 27.35 | 27.81 | 27.35 | 27.66 | 6,946,278 | +0.14(+0.51%) |
Mar 26, 2021 | 27.50 | 27.60 | 27.20 | 27.52 | 6,319,726 | +0.10(+0.37%) |
Mar 25, 2021 | 27.38 | 27.56 | 27.08 | 27.42 | 6,629,545 | +0.28(+1.02%) |
Mar 24, 2021 | 26.99 | 27.47 | 26.96 | 27.15 | 7,007,797 | +0.08(+0.30%) |
Mar 23, 2021 | 27.11 | 27.28 | 26.89 | 27.06 | 7,649,213 | +0.01(+0.02%) |
Mar 22, 2021 | 27.03 | 27.18 | 26.87 | 27.06 | 8,396,088 | -0.11(-0.42%) |
Mar 19, 2021 | 27.09 | 27.34 | 26.68 | 27.17 | 13,357,442 | +0.17(+0.63%) |
Mar 18, 2021 | 27.01 | 27.37 | 26.89 | 27.00 | 9,153,109 | -0.17(-0.63%) |
Mar 17, 2021 | 27.50 | 27.50 | 27.03 | 27.17 | 8,657,912 | -0.25(-0.90%) |
Mar 16, 2021 | 27.25 | 27.52 | 27.09 | 27.42 | 8,860,101 | +0.00(+0.00%) |
Mar 15, 2021 | 27.11 | 27.44 | 26.97 | 27.42 | 7,904,404 | +0.49(+1.81%) |
Mar 12, 2021 | 26.79 | 26.98 | 26.58 | 26.93 | 7,543,154 | +0.35(+1.33%) |
Mar 11, 2021 | 26.42 | 27.00 | 26.36 | 26.58 | 9,524,626 | +0.11(+0.41%) |
Mar 10, 2021 | 26.27 | 26.61 | 26.10 | 26.47 | 11,954,939 | +0.21(+0.79%) |
Mar 09, 2021 | 25.94 | 26.37 | 25.63 | 26.26 | 11,293,323 | +0.53(+2.06%) |
Mar 08, 2021 | 25.03 | 26.03 | 24.95 | 25.73 | 14,129,306 | +0.66(+2.65%) |
Mar 05, 2021 | 25.00 | 25.15 | 24.74 | 25.07 | 12,397,804 | +0.16(+0.64%) |
Mar 04, 2021 | 24.89 | 25.38 | 24.63 | 24.91 | 12,943,556 | +0.15(+0.61%) |
Mar 03, 2021 | 24.49 | 24.89 | 24.33 | 24.76 | 9,893,223 | +0.14(+0.56%) |
Mar 02, 2021 | 24.61 | 24.86 | 24.59 | 24.62 | 9,214,376 | +0.00(+0.00%) |
Mar 01, 2021 | 24.45 | 24.97 | 24.42 | 24.62 | 8,545,163 | +0.44(+1.84%) |
Feb 26, 2021 | 24.45 | 24.72 | 24.15 | 24.17 | 13,999,422 | -0.20(-0.82%) |
Feb 25, 2021 | 24.99 | 25.05 | 24.02 | 24.37 | 14,779,965 | -0.80(-3.16%) |
Feb 24, 2021 | 25.07 | 25.84 | 25.05 | 25.17 | 12,426,835 | -0.38(-1.50%) |
Feb 23, 2021 | 25.70 | 25.70 | 25.26 | 25.55 | 8,155,434 | +0.13(+0.49%) |
Feb 22, 2021 | 25.79 | 25.81 | 25.16 | 25.43 | 9,988,588 | -0.49(-1.89%) |
Feb 19, 2021 | 26.31 | 26.49 | 25.79 | 25.91 | 8,516,861 | -0.83(-3.09%) |
Feb 18, 2021 | 26.39 | 26.92 | 26.34 | 26.74 | 5,576,263 | +0.33(+1.26%) |
Feb 17, 2021 | 26.26 | 26.49 | 26.00 | 26.41 | 5,050,826 | +0.12(+0.45%) |
Feb 16, 2021 | 26.40 | 26.55 | 26.23 | 26.29 | 5,123,718 | -0.14(-0.54%) |
Feb 12, 2021 | 26.69 | 26.91 | 26.31 | 26.43 | 5,496,454 | -0.33(-1.24%) |
Feb 11, 2021 | 27.21 | 27.21 | 26.71 | 26.77 | 5,517,142 | -0.36(-1.34%) |
Feb 10, 2021 | 27.45 | 27.48 | 26.96 | 27.13 | 6,800,947 | -0.16(-0.57%) |
Feb 09, 2021 | 27.51 | 27.55 | 27.12 | 27.29 | 7,038,696 | -0.11(-0.39%) |
Feb 08, 2021 | 27.40 | 27.54 | 27.25 | 27.39 | 6,851,539 | +0.04(+0.14%) |
Feb 05, 2021 | 27.54 | 27.58 | 27.11 | 27.35 | 6,352,675 | +0.01(+0.02%) |
Feb 04, 2021 | 26.62 | 27.35 | 26.54 | 27.35 | 7,227,732 | +0.75(+2.80%) |
Feb 03, 2021 | 26.83 | 26.88 | 26.41 | 26.60 | 7,714,925 | -0.23(-0.86%) |
Feb 02, 2021 | 26.60 | 27.20 | 26.35 | 26.83 | 6,207,631 | +0.48(+1.83%) |
Feb 01, 2021 | 26.22 | 26.50 | 25.81 | 26.35 | 5,804,613 | +0.33(+1.25%) |
Jan 29, 2021 | 26.09 | 26.30 | 25.68 | 26.03 | 10,952,508 | -0.30(-1.14%) |
Jan 28, 2021 | 25.78 | 26.83 | 25.68 | 26.33 | 8,491,383 | +0.64(+2.49%) |
Jan 27, 2021 | 26.55 | 26.82 | 25.64 | 25.69 | 11,414,625 | -1.15(-4.27%) |
Jan 26, 2021 | 27.10 | 27.10 | 26.58 | 26.83 | 6,951,047 | -0.31(-1.15%) |
Jan 25, 2021 | 26.56 | 27.18 | 26.35 | 27.15 | 9,670,056 | +0.51(+1.90%) |
Jan 22, 2021 | 26.82 | 26.89 | 26.54 | 26.64 | 6,690,405 | -0.30(-1.12%) |
Jan 21, 2021 | 26.80 | 27.10 | 26.61 | 26.94 | 5,852,874 | -0.02(-0.07%) |
Jan 20, 2021 | 26.72 | 27.00 | 26.57 | 26.96 | 6,725,188 | +0.14(+0.54%) |
Jan 19, 2021 | 27.25 | 27.33 | 26.82 | 26.82 | 6,613,249 | -0.34(-1.25%) |
Jan 15, 2021 | 26.51 | 27.23 | 26.39 | 27.15 | 8,081,405 | +0.49(+1.83%) |
Jan 14, 2021 | 26.80 | 26.93 | 26.51 | 26.67 | 6,911,812 | -0.14(-0.51%) |
Jan 13, 2021 | 26.31 | 26.90 | 26.27 | 26.80 | 7,133,479 | +0.45(+1.71%) |
Jan 12, 2021 | 26.16 | 26.41 | 25.93 | 26.35 | 8,363,862 | +0.14(+0.53%) |
Jan 11, 2021 | 26.46 | 26.65 | 26.06 | 26.21 | 8,052,630 | -0.22(-0.83%) |
Jan 08, 2021 | 26.31 | 26.56 | 26.24 | 26.43 | 7,317,800 | +0.11(+0.43%) |
Jan 07, 2021 | 26.58 | 26.65 | 26.13 | 26.32 | 8,340,479 | -0.26(-0.99%) |
Jan 06, 2021 | 25.93 | 26.81 | 25.88 | 26.58 | 10,076,962 | +0.84(+3.26%) |
Jan 05, 2021 | 25.81 | 25.97 | 25.58 | 25.74 | 6,336,746 | -0.04(-0.15%) |
Jan 04, 2021 | 26.57 | 26.64 | 25.58 | 25.78 | 8,037,861 | -0.66(-2.49%) |
Dec 31, 2020 | 26.44 | 26.44 | 26.44 | 4,042,371 | +0.18(+0.69%) | |
Dec 30, 2020 | 26.16 | 26.46 | 26.13 | 26.26 | 4,042,371 | +0.06(+0.24%) |
Dec 29, 2020 | 26.44 | 26.58 | 26.10 | 26.20 | 4,227,509 | -0.24(-0.90%) |
Dec 28, 2020 | 26.40 | 26.70 | 26.29 | 26.43 | 4,064,084 | +0.24(+0.91%) |
Dec 24, 2020 | 26.27 | 26.27 | 25.93 | 26.20 | 2,357,881 | +0.08(+0.29%) |
Dec 23, 2020 | 26.26 | 26.57 | 26.08 | 26.12 | 5,306,143 | -0.03(-0.12%) |
Dec 22, 2020 | 26.05 | 26.28 | 25.98 | 26.15 | 4,983,131 | +0.16(+0.60%) |
Dec 21, 2020 | 26.43 | 26.43 | 25.74 | 26.00 | 7,030,392 | -0.66(-2.49%) |
Dec 18, 2020 | 26.73 | 26.95 | 26.52 | 26.66 | 14,642,786 | -0.05(-0.19%) |
Dec 17, 2020 | 26.68 | 27.00 | 26.68 | 26.71 | 8,349,629 | +0.13(+0.49%) |
Dec 16, 2020 | 26.80 | 27.00 | 26.41 | 26.58 | 12,109,586 | -0.18(-0.66%) |
Dec 15, 2020 | 25.95 | 26.82 | 25.85 | 26.75 | 13,252,340 | +1.04(+4.04%) |
Dec 14, 2020 | 25.98 | 26.36 | 25.69 | 25.71 | 6,428,237 | -0.08(-0.32%) |
Dec 11, 2020 | 25.57 | 25.86 | 25.49 | 25.79 | 5,640,647 | -0.01(-0.02%) |
Dec 10, 2020 | 25.84 | 25.91 | 25.39 | 25.80 | 7,019,845 | +0.07(+0.27%) |
Dec 09, 2020 | 25.85 | 25.97 | 25.66 | 25.73 | 7,013,356 | -0.14(-0.56%) |
Dec 08, 2020 | 25.78 | 25.92 | 25.43 | 25.88 | 6,596,019 | +0.08(+0.30%) |
Dec 07, 2020 | 25.49 | 25.95 | 25.46 | 25.80 | 5,166,363 | +0.17(+0.65%) |
Dec 04, 2020 | 25.86 | 25.89 | 25.38 | 25.63 | 5,662,843 | -0.08(-0.29%) |
Dec 03, 2020 | 25.86 | 26.08 | 25.55 | 25.71 | 6,964,367 | -0.33(-1.25%) |
Dec 02, 2020 | 25.75 | 26.06 | 25.50 | 26.03 | 8,228,018 | +0.20(+0.78%) |
Dec 01, 2020 | 25.88 | 26.23 | 25.74 | 25.83 | 9,109,028 | +0.11(+0.44%) |
Nov 30, 2020 | 25.98 | 26.00 | 25.63 | 25.72 | 15,083,256 | -0.42(-1.61%) |
Nov 27, 2020 | 26.45 | 26.50 | 26.04 | 26.14 | 2,751,979 | -0.30(-1.14%) |
Nov 25, 2020 | 26.59 | 26.65 | 26.16 | 26.44 | 5,379,566 | -0.33(-1.24%) |
Nov 24, 2020 | 26.34 | 26.81 | 26.22 | 26.77 | 7,682,692 | +0.74(+2.84%) |
Nov 23, 2020 | 26.48 | 26.49 | 25.92 | 26.03 | 6,984,107 | -0.19(-0.72%) |
Nov 20, 2020 | 26.45 | 26.65 | 26.16 | 26.22 | 6,498,944 | -0.30(-1.13%) |
Nov 19, 2020 | 26.60 | 26.67 | 26.16 | 26.52 | 8,585,662 | -0.22(-0.82%) |
Nov 18, 2020 | 27.05 | 27.17 | 26.73 | 26.74 | 9,196,843 | -0.23(-0.86%) |
Nov 17, 2020 | 26.85 | 27.27 | 26.81 | 26.97 | 7,464,344 | -0.17(-0.62%) |
Nov 16, 2020 | 27.06 | 27.25 | 26.70 | 27.14 | 6,562,476 | +0.28(+1.05%) |
Nov 13, 2020 | 26.74 | 26.90 | 26.62 | 26.86 | 5,858,296 | +0.36(+1.35%) |
Nov 12, 2020 | 26.97 | 27.08 | 26.30 | 26.50 | 8,729,901 | -0.70(-2.58%) |
Nov 11, 2020 | 26.81 | 27.21 | 26.61 | 27.20 | 9,478,562 | +0.52(+1.95%) |
Nov 10, 2020 | 26.85 | 27.10 | 26.64 | 26.68 | 16,144,780 | -0.20(-0.76%) |
Nov 09, 2020 | 27.91 | 28.56 | 26.76 | 26.89 | 13,092,887 | +0.30(+1.12%) |
Nov 06, 2020 | 26.65 | 26.79 | 26.45 | 26.59 | 14,256,635 | -0.14(-0.53%) |
Nov 05, 2020 | 26.35 | 26.91 | 26.26 | 26.73 | 11,888,604 | +0.53(+2.01%) |
Nov 04, 2020 | 26.49 | 26.65 | 25.85 | 26.20 | 12,925,616 | -0.16(-0.59%) |
Nov 03, 2020 | 26.51 | 26.68 | 25.83 | 26.36 | 10,379,441 | +0.94(+3.69%) |
Nov 02, 2020 | 25.14 | 25.43 | 24.79 | 25.42 | 8,158,882 | +0.66(+2.68%) |
Oct 30, 2020 | 24.65 | 24.98 | 24.49 | 24.76 | 11,394,222 | -0.17(-0.67%) |
Oct 29, 2020 | 24.32 | 25.17 | 24.08 | 24.92 | 8,814,832 | +0.37(+1.49%) |
Oct 28, 2020 | 25.05 | 25.34 | 24.47 | 24.56 | 10,185,919 | -0.98(-3.84%) |
Oct 27, 2020 | 25.83 | 26.07 | 25.53 | 25.54 | 8,370,298 | -0.34(-1.32%) |
Oct 26, 2020 | 25.70 | 25.92 | 25.47 | 25.88 | 10,290,731 | -0.31(-1.18%) |
Oct 23, 2020 | 26.43 | 26.47 | 26.04 | 26.19 | 6,675,310 | -0.02(-0.07%) |
Oct 22, 2020 | 26.12 | 26.25 | 25.81 | 26.21 | 7,806,566 | +0.06(+0.21%) |
Oct 21, 2020 | 26.25 | 26.54 | 26.14 | 26.15 | 8,039,815 | -0.16(-0.61%) |
Oct 20, 2020 | 26.20 | 26.48 | 26.09 | 26.31 | 9,850,176 | +0.34(+1.29%) |
Oct 19, 2020 | 25.99 | 26.24 | 25.94 | 25.98 | 13,288,021 | -0.14(-0.55%) |
Oct 16, 2020 | 25.69 | 26.17 | 25.55 | 26.12 | 10,499,809 | +0.43(+1.67%) |
Oct 15, 2020 | 25.10 | 25.74 | 25.02 | 25.69 | 9,536,614 | +0.23(+0.90%) |
Oct 14, 2020 | 25.65 | 25.91 | 25.43 | 25.46 | 14,645,291 | +0.03(+0.12%) |
Oct 13, 2020 | 25.38 | 25.52 | 24.78 | 25.43 | 19,535,304 | +0.62(+2.50%) |
Oct 12, 2020 | 24.33 | 25.01 | 24.26 | 24.81 | 9,568,909 | +0.48(+1.99%) |
Oct 09, 2020 | 25.13 | 25.21 | 24.15 | 24.33 | 9,690,793 | -0.07(-0.31%) |
Oct 08, 2020 | 23.24 | 24.43 | 23.24 | 24.40 | 11,160,916 | +0.91(+3.88%) |
Oct 07, 2020 | 23.20 | 23.55 | 23.12 | 23.49 | 10,034,411 | +0.42(+1.83%) |
Oct 06, 2020 | 22.78 | 23.48 | 22.77 | 23.07 | 9,201,763 | +0.24(+1.03%) |
Oct 05, 2020 | 22.37 | 22.90 | 22.18 | 22.83 | 8,053,225 | +0.53(+2.36%) |
Oct 02, 2020 | 22.06 | 22.46 | 21.86 | 22.31 | 8,344,258 | +0.07(+0.31%) |
Oct 01, 2020 | 22.29 | 22.44 | 22.06 | 22.24 | 7,616,569 | +0.04(+0.20%) |
Sep 30, 2020 | 22.13 | 22.41 | 22.04 | 22.19 | 11,374,256 | +0.27(+1.25%) |
Sep 29, 2020 | 22.24 | 22.31 | 21.82 | 21.92 | 5,281,606 | -0.26(-1.17%) |
Sep 28, 2020 | 22.23 | 22.49 | 22.12 | 22.18 | 7,511,143 | +0.14(+0.62%) |
Sep 25, 2020 | 21.52 | 22.12 | 21.37 | 22.04 | 8,372,939 | +0.44(+2.04%) |
Sep 24, 2020 | 21.29 | 21.82 | 21.08 | 21.60 | 7,403,634 | +0.20(+0.96%) |
Sep 23, 2020 | 21.83 | 21.96 | 21.35 | 21.40 | 8,126,643 | -0.45(-2.07%) |
Sep 22, 2020 | 21.67 | 21.96 | 21.60 | 21.85 | 7,167,803 | +0.29(+1.32%) |
Sep 21, 2020 | 21.50 | 21.59 | 21.11 | 21.57 | 8,405,575 | -0.20(-0.91%) |
Sep 18, 2020 | 22.32 | 22.35 | 21.62 | 21.77 | 13,658,695 | -0.53(-2.39%) |
Sep 17, 2020 | 22.32 | 22.34 | 21.99 | 22.30 | 11,416,152 | -0.20(-0.91%) |
Sep 16, 2020 | 22.39 | 22.83 | 22.29 | 22.50 | 9,070,767 | +0.06(+0.26%) |
Sep 15, 2020 | 22.60 | 22.88 | 22.34 | 22.45 | 5,334,264 | -0.06(-0.26%) |
Sep 14, 2020 | 22.16 | 22.65 | 22.12 | 22.50 | 5,903,574 | +0.27(+1.20%) |
Sep 11, 2020 | 22.34 | 22.37 | 22.11 | 22.24 | 7,415,042 | -0.01(-0.03%) |
Sep 10, 2020 | 22.76 | 22.76 | 22.17 | 22.24 | 9,830,913 | -0.52(-2.26%) |
Sep 09, 2020 | 22.84 | 23.03 | 22.68 | 22.76 | 7,199,031 | +0.16(+0.69%) |
Sep 08, 2020 | 22.93 | 23.02 | 22.39 | 22.60 | 9,781,354 | -0.42(-1.81%) |
Sep 04, 2020 | 23.29 | 23.40 | 22.74 | 23.02 | 9,650,995 | -0.12(-0.54%) |
Sep 03, 2020 | 23.61 | 23.80 | 22.86 | 23.14 | 13,549,858 | -0.46(-1.95%) |
Sep 02, 2020 | 22.82 | 23.73 | 22.50 | 23.60 | 15,436,738 | +1.06(+4.68%) |
Sep 01, 2020 | 22.78 | 22.81 | 22.42 | 22.55 | 7,047,429 | -0.36(-1.57%) |
Aug 31, 2020 | 22.81 | 23.16 | 22.81 | 22.91 | 6,417,110 | -0.08(-0.35%) |
Aug 28, 2020 | 22.90 | 23.00 | 22.74 | 22.99 | 6,333,722 | +0.09(+0.41%) |
Aug 27, 2020 | 23.06 | 23.32 | 22.76 | 22.90 | 8,813,930 | -0.24(-1.05%) |
Aug 26, 2020 | 22.97 | 23.15 | 22.68 | 23.14 | 10,638,480 | +0.09(+0.40%) |
Aug 25, 2020 | 23.45 | 23.46 | 22.87 | 23.04 | 6,148,549 | -0.35(-1.49%) |
Aug 24, 2020 | 22.85 | 23.42 | 22.68 | 23.39 | 9,235,894 | +0.73(+3.20%) |
Aug 21, 2020 | 22.62 | 22.71 | 22.32 | 22.67 | 10,209,137 | +0.13(+0.58%) |
Aug 20, 2020 | 23.09 | 23.11 | 22.52 | 22.54 | 5,853,848 | -0.44(-1.92%) |
Aug 19, 2020 | 23.07 | 23.21 | 22.90 | 22.98 | 7,396,524 | -0.03(-0.14%) |
Aug 18, 2020 | 23.22 | 23.34 | 22.90 | 23.01 | 6,644,280 | -0.17(-0.72%) |
Aug 17, 2020 | 23.33 | 23.41 | 23.06 | 23.17 | 12,335,246 | -0.37(-1.56%) |
Aug 14, 2020 | 23.43 | 23.60 | 23.30 | 23.54 | 5,339,249 | -0.01(-0.03%) |
Aug 13, 2020 | 23.69 | 23.75 | 23.42 | 23.55 | 6,598,673 | -0.24(-1.01%) |
Aug 12, 2020 | 23.35 | 23.92 | 23.30 | 23.79 | 7,958,588 | +0.50(+2.14%) |
Aug 11, 2020 | 23.68 | 23.81 | 23.18 | 23.29 | 10,540,750 | -0.25(-1.07%) |
Aug 10, 2020 | 23.93 | 24.14 | 23.32 | 23.54 | 12,634,690 | -0.38(-1.59%) |
Aug 07, 2020 | 23.29 | 24.00 | 23.19 | 23.92 | 10,190,272 | +0.63(+2.72%) |
Aug 06, 2020 | 23.14 | 23.32 | 22.95 | 23.29 | 7,364,968 | +0.11(+0.48%) |
Aug 05, 2020 | 23.77 | 23.92 | 23.05 | 23.18 | 8,605,112 | -0.63(-2.66%) |
Aug 04, 2020 | 23.08 | 23.92 | 22.95 | 23.81 | 11,573,535 | +0.47(+2.00%) |