Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.47 | 23.59 | 23.31 | 23.59 | 6,352,557 | +0.24(+1.01%) |
Apr 29, 2021 | 23.09 | 23.50 | 23.09 | 23.36 | 6,942,323 | +0.34(+1.46%) |
Apr 28, 2021 | 23.03 | 23.17 | 22.83 | 23.02 | 4,972,334 | +0.05(+0.20%) |
Apr 27, 2021 | 23.03 | 23.08 | 22.83 | 22.98 | 4,421,204 | -0.10(-0.43%) |
Apr 26, 2021 | 23.23 | 23.23 | 22.99 | 23.08 | 3,091,565 | -0.04(-0.19%) |
Apr 23, 2021 | 23.06 | 23.46 | 23.01 | 23.12 | 3,578,528 | -0.16(-0.69%) |
Apr 22, 2021 | 23.45 | 23.59 | 23.27 | 23.28 | 3,619,197 | -0.12(-0.50%) |
Apr 21, 2021 | 23.58 | 23.64 | 23.13 | 23.40 | 6,237,151 | -0.13(-0.57%) |
Apr 20, 2021 | 23.22 | 23.62 | 23.14 | 23.53 | 4,675,371 | +0.40(+1.71%) |
Apr 19, 2021 | 23.10 | 23.23 | 22.93 | 23.14 | 3,990,790 | +0.11(+0.47%) |
Apr 16, 2021 | 23.06 | 23.29 | 23.01 | 23.03 | 4,380,827 | +0.04(+0.16%) |
Apr 15, 2021 | 22.70 | 23.11 | 22.56 | 22.99 | 4,652,300 | +0.29(+1.27%) |
Apr 14, 2021 | 22.11 | 22.83 | 22.07 | 22.71 | 16,421,130 | +0.67(+3.06%) |
Apr 13, 2021 | 21.31 | 22.32 | 21.11 | 22.03 | 18,744,558 | -0.22(-0.97%) |
Apr 12, 2021 | 22.28 | 22.36 | 22.15 | 22.25 | 2,138,273 | +0.04(+0.16%) |
Apr 09, 2021 | 22.22 | 22.42 | 22.07 | 22.21 | 2,375,303 | +0.05(+0.24%) |
Apr 08, 2021 | 22.20 | 22.28 | 22.02 | 22.16 | 3,761,494 | +0.02(+0.08%) |
Apr 07, 2021 | 22.06 | 22.19 | 22.01 | 22.14 | 2,242,498 | +0.10(+0.45%) |
Apr 06, 2021 | 21.83 | 22.06 | 21.77 | 22.04 | 2,272,714 | +0.08(+0.37%) |
Apr 05, 2021 | 21.67 | 22.04 | 21.67 | 21.96 | 2,694,212 | +0.32(+1.50%) |
Apr 01, 2021 | 21.63 | 21.67 | 21.41 | 21.64 | 2,249,707 | -0.04(-0.17%) |
Mar 31, 2021 | 21.50 | 21.74 | 21.43 | 21.67 | 3,272,335 | +0.11(+0.50%) |
Mar 30, 2021 | 21.65 | 21.65 | 21.33 | 21.57 | 2,539,252 | -0.14(-0.66%) |
Mar 29, 2021 | 21.43 | 21.83 | 21.32 | 21.71 | 3,824,402 | +0.31(+1.47%) |
Mar 26, 2021 | 21.91 | 21.91 | 21.17 | 21.39 | 5,145,637 | -0.50(-2.30%) |
Mar 25, 2021 | 21.57 | 21.99 | 21.45 | 21.90 | 4,388,661 | +0.43(+2.01%) |
Mar 24, 2021 | 21.06 | 21.65 | 21.01 | 21.47 | 7,505,273 | +0.32(+1.53%) |
Mar 23, 2021 | 21.03 | 21.31 | 20.84 | 21.14 | 6,464,121 | +0.09(+0.43%) |
Mar 22, 2021 | 21.61 | 21.61 | 20.80 | 21.05 | 5,172,614 | -0.24(-1.14%) |
Mar 19, 2021 | 21.21 | 21.57 | 21.07 | 21.30 | 11,470,359 | +0.11(+0.51%) |
Mar 18, 2021 | 21.06 | 21.40 | 20.92 | 21.19 | 7,204,797 | +0.11(+0.51%) |
Mar 17, 2021 | 21.08 | 21.41 | 20.94 | 21.08 | 9,176,132 | +0.00(+0.00%) |
Mar 16, 2021 | 20.66 | 21.12 | 20.63 | 21.08 | 6,187,790 | +0.38(+1.82%) |
Mar 15, 2021 | 20.37 | 20.94 | 20.30 | 20.70 | 4,522,233 | +0.43(+2.13%) |
Mar 12, 2021 | 20.07 | 20.44 | 20.03 | 20.27 | 4,365,364 | +0.31(+1.58%) |
Mar 11, 2021 | 19.82 | 20.21 | 19.79 | 19.96 | 3,996,151 | +0.06(+0.32%) |
Mar 10, 2021 | 19.75 | 20.05 | 19.72 | 19.89 | 5,732,223 | +0.09(+0.45%) |
Mar 09, 2021 | 19.82 | 19.88 | 19.65 | 19.80 | 6,266,805 | -0.01(-0.05%) |
Mar 08, 2021 | 19.76 | 19.92 | 19.59 | 19.81 | 7,551,582 | +0.16(+0.82%) |
Mar 05, 2021 | 19.42 | 19.76 | 19.34 | 19.65 | 5,514,191 | +0.32(+1.67%) |
Mar 04, 2021 | 19.45 | 19.73 | 19.19 | 19.33 | 6,052,581 | -0.06(-0.32%) |
Mar 03, 2021 | 19.48 | 19.52 | 18.98 | 19.39 | 6,002,612 | -0.18(-0.92%) |
Mar 02, 2021 | 19.79 | 19.80 | 19.46 | 19.57 | 4,394,384 | -0.21(-1.05%) |
Mar 01, 2021 | 19.72 | 19.99 | 19.56 | 19.78 | 4,465,543 | +0.36(+1.85%) |
Feb 26, 2021 | 20.01 | 20.01 | 19.36 | 19.42 | 5,580,382 | -0.46(-2.31%) |
Feb 25, 2021 | 19.95 | 20.16 | 19.81 | 19.88 | 3,896,946 | -0.06(-0.32%) |
Feb 24, 2021 | 20.32 | 20.35 | 19.93 | 19.94 | 3,585,614 | -0.39(-1.90%) |
Feb 23, 2021 | 20.28 | 20.50 | 20.01 | 20.32 | 2,625,267 | +0.21(+1.03%) |
Feb 22, 2021 | 20.50 | 20.59 | 19.79 | 20.12 | 2,962,150 | -0.41(-2.01%) |
Feb 19, 2021 | 20.57 | 20.88 | 20.38 | 20.53 | 3,778,769 | +0.00(+0.00%) |
Feb 18, 2021 | 20.40 | 20.71 | 20.24 | 20.53 | 2,872,324 | +0.15(+0.75%) |
Feb 17, 2021 | 20.33 | 20.48 | 19.84 | 20.38 | 2,220,621 | +0.26(+1.30%) |
Feb 16, 2021 | 20.17 | 20.39 | 20.07 | 20.12 | 3,362,257 | -0.13(-0.67%) |
Feb 12, 2021 | 20.42 | 20.58 | 20.14 | 20.25 | 2,199,869 | -0.20(-0.97%) |
Feb 11, 2021 | 20.14 | 20.47 | 20.14 | 20.45 | 3,111,083 | +0.25(+1.25%) |
Feb 10, 2021 | 20.25 | 20.31 | 20.04 | 20.20 | 2,350,355 | +0.10(+0.49%) |
Feb 09, 2021 | 20.14 | 20.17 | 19.81 | 20.10 | 2,096,067 | +0.04(+0.18%) |
Feb 08, 2021 | 20.32 | 20.38 | 19.96 | 20.06 | 2,297,374 | -0.23(-1.15%) |
Feb 05, 2021 | 20.34 | 20.43 | 20.16 | 20.30 | 3,224,624 | +0.04(+0.18%) |
Feb 04, 2021 | 19.75 | 20.27 | 19.59 | 20.26 | 3,581,207 | +0.45(+2.25%) |
Feb 03, 2021 | 19.97 | 20.02 | 19.68 | 19.82 | 2,378,182 | -0.19(-0.93%) |
Feb 02, 2021 | 19.83 | 20.24 | 19.66 | 20.00 | 3,728,007 | +0.22(+1.13%) |
Feb 01, 2021 | 19.74 | 19.86 | 19.59 | 19.78 | 3,025,690 | +0.06(+0.32%) |
Jan 29, 2021 | 19.32 | 19.83 | 19.12 | 19.72 | 5,794,821 | -0.02(-0.09%) |
Jan 28, 2021 | 19.05 | 20.16 | 18.94 | 19.74 | 4,662,178 | +0.81(+4.28%) |
Jan 27, 2021 | 19.22 | 19.41 | 18.78 | 18.93 | 4,419,004 | -0.40(-2.07%) |
Jan 26, 2021 | 19.67 | 19.70 | 19.28 | 19.33 | 2,739,799 | -0.36(-1.81%) |
Jan 25, 2021 | 19.52 | 19.81 | 19.29 | 19.68 | 3,582,336 | +0.16(+0.82%) |
Jan 22, 2021 | 19.42 | 19.59 | 19.26 | 19.52 | 2,444,051 | +0.01(+0.05%) |
Jan 21, 2021 | 19.77 | 19.90 | 19.37 | 19.51 | 3,136,102 | -0.41(-2.06%) |
Jan 20, 2021 | 19.84 | 20.09 | 19.81 | 19.92 | 3,561,242 | -0.07(-0.36%) |
Jan 19, 2021 | 20.49 | 20.49 | 19.85 | 19.99 | 4,380,695 | -0.42(-2.05%) |
Jan 15, 2021 | 19.45 | 20.52 | 19.34 | 20.41 | 6,799,490 | +0.95(+4.89%) |
Jan 14, 2021 | 19.59 | 19.59 | 19.24 | 19.46 | 2,904,587 | -0.13(-0.68%) |
Jan 13, 2021 | 19.46 | 19.75 | 19.26 | 19.59 | 3,095,892 | +0.12(+0.64%) |
Jan 12, 2021 | 19.43 | 19.63 | 19.11 | 19.47 | 3,780,074 | -0.01(-0.05%) |
Jan 11, 2021 | 19.33 | 19.56 | 19.27 | 19.48 | 3,641,739 | +0.06(+0.32%) |
Jan 08, 2021 | 19.63 | 19.70 | 19.28 | 19.42 | 3,686,745 | -0.28(-1.45%) |
Jan 07, 2021 | 20.53 | 20.60 | 19.65 | 19.70 | 3,423,693 | -0.79(-3.87%) |
Jan 06, 2021 | 20.16 | 20.62 | 20.12 | 20.49 | 2,640,245 | +0.45(+2.22%) |
Jan 05, 2021 | 20.10 | 20.20 | 19.87 | 20.05 | 3,067,980 | -0.05(-0.27%) |
Jan 04, 2021 | 20.41 | 20.43 | 20.00 | 20.10 | 3,777,900 | -0.32(-1.57%) |
Dec 31, 2020 | 20.42 | 20.42 | 20.42 | 2,490,825 | +0.35(+1.73%) | |
Dec 30, 2020 | 19.86 | 20.13 | 19.73 | 20.07 | 2,490,825 | +0.19(+0.94%) |
Dec 29, 2020 | 19.87 | 20.09 | 19.83 | 19.89 | 2,964,619 | +0.04(+0.18%) |
Dec 28, 2020 | 19.75 | 20.01 | 19.67 | 19.85 | 2,687,376 | +0.19(+0.95%) |
Dec 24, 2020 | 19.50 | 19.70 | 19.26 | 19.67 | 1,233,033 | +0.16(+0.82%) |
Dec 23, 2020 | 19.39 | 19.73 | 19.34 | 19.51 | 4,003,632 | +0.18(+0.92%) |
Dec 22, 2020 | 19.18 | 19.35 | 18.86 | 19.33 | 3,211,772 | +0.16(+0.84%) |
Dec 21, 2020 | 19.67 | 19.84 | 19.07 | 19.17 | 4,617,601 | -0.77(-3.88%) |
Dec 18, 2020 | 20.31 | 20.41 | 19.85 | 19.94 | 4,918,656 | -0.36(-1.80%) |
Dec 17, 2020 | 20.39 | 20.57 | 20.31 | 20.31 | 1,943,894 | +0.01(+0.04%) |
Dec 16, 2020 | 20.75 | 20.89 | 20.26 | 20.30 | 1,930,946 | -0.36(-1.72%) |
Dec 15, 2020 | 20.26 | 20.70 | 20.08 | 20.65 | 2,328,899 | +0.49(+2.43%) |
Dec 14, 2020 | 20.59 | 20.82 | 20.16 | 20.16 | 3,027,006 | -0.21(-1.05%) |
Dec 11, 2020 | 20.03 | 20.41 | 20.03 | 20.38 | 4,439,798 | +0.28(+1.42%) |
Dec 10, 2020 | 20.59 | 20.64 | 19.99 | 20.09 | 4,882,592 | -0.56(-2.72%) |
Dec 09, 2020 | 20.71 | 20.89 | 20.54 | 20.65 | 3,691,882 | -0.01(-0.04%) |
Dec 08, 2020 | 21.17 | 21.28 | 20.64 | 20.66 | 4,813,374 | -0.63(-2.97%) |
Dec 07, 2020 | 21.28 | 21.42 | 21.14 | 21.29 | 3,621,572 | -0.07(-0.33%) |
Dec 04, 2020 | 21.70 | 21.78 | 21.33 | 21.37 | 2,841,583 | -0.32(-1.48%) |
Dec 03, 2020 | 21.84 | 22.08 | 21.66 | 21.69 | 2,882,617 | -0.23(-1.06%) |
Dec 02, 2020 | 21.73 | 21.99 | 21.64 | 21.92 | 2,195,015 | +0.12(+0.53%) |
Dec 01, 2020 | 21.66 | 21.98 | 21.62 | 21.80 | 2,368,437 | +0.26(+1.20%) |
Nov 30, 2020 | 21.69 | 21.81 | 21.39 | 21.54 | 4,045,173 | -0.28(-1.26%) |
Nov 27, 2020 | 22.05 | 22.06 | 21.67 | 21.82 | 988,493 | -0.35(-1.57%) |
Nov 25, 2020 | 22.21 | 22.24 | 21.86 | 22.17 | 2,301,730 | -0.04(-0.16%) |
Nov 24, 2020 | 21.83 | 22.51 | 21.67 | 22.20 | 3,837,559 | +0.56(+2.59%) |
Nov 23, 2020 | 21.29 | 21.78 | 21.25 | 21.64 | 3,602,855 | +0.36(+1.72%) |
Nov 20, 2020 | 20.98 | 21.37 | 20.92 | 21.28 | 2,971,210 | +0.27(+1.27%) |
Nov 19, 2020 | 21.24 | 21.30 | 20.88 | 21.01 | 2,016,869 | -0.32(-1.50%) |
Nov 18, 2020 | 22.29 | 22.36 | 21.30 | 21.33 | 2,752,080 | -0.70(-3.19%) |
Nov 17, 2020 | 21.70 | 22.30 | 21.67 | 22.03 | 3,518,580 | +0.12(+0.53%) |
Nov 16, 2020 | 22.18 | 22.18 | 21.74 | 21.92 | 3,962,984 | +0.13(+0.61%) |
Nov 13, 2020 | 21.36 | 21.81 | 21.27 | 21.78 | 2,828,777 | +0.53(+2.51%) |
Nov 12, 2020 | 21.82 | 21.82 | 21.08 | 21.25 | 3,193,062 | -0.69(-3.13%) |
Nov 11, 2020 | 22.41 | 22.44 | 21.83 | 21.94 | 3,390,051 | -0.38(-1.72%) |
Nov 10, 2020 | 21.58 | 22.36 | 21.46 | 22.32 | 4,930,841 | +0.85(+3.98%) |
Nov 09, 2020 | 21.63 | 22.25 | 21.45 | 21.46 | 5,136,306 | +0.79(+3.83%) |
Nov 06, 2020 | 21.03 | 21.23 | 20.64 | 20.67 | 4,278,943 | -0.38(-1.82%) |
Nov 05, 2020 | 21.22 | 21.56 | 21.05 | 21.05 | 3,854,537 | +0.00(+0.00%) |
Nov 04, 2020 | 21.32 | 21.68 | 20.97 | 21.05 | 4,680,233 | -0.34(-1.58%) |
Nov 03, 2020 | 21.18 | 21.60 | 21.05 | 21.39 | 3,216,926 | +0.52(+2.47%) |
Nov 02, 2020 | 20.67 | 21.01 | 20.43 | 20.88 | 3,462,936 | +0.43(+2.09%) |
Oct 30, 2020 | 20.39 | 20.58 | 20.16 | 20.45 | 4,048,107 | +0.01(+0.04%) |
Oct 29, 2020 | 20.33 | 20.68 | 20.01 | 20.44 | 3,734,085 | -0.01(-0.04%) |
Oct 28, 2020 | 21.13 | 21.44 | 20.40 | 20.45 | 5,187,023 | -0.95(-4.45%) |
Oct 27, 2020 | 21.40 | 21.63 | 21.30 | 21.40 | 3,754,755 | +0.01(+0.04%) |
Oct 26, 2020 | 21.29 | 21.42 | 21.12 | 21.39 | 2,960,569 | -0.05(-0.25%) |
Oct 23, 2020 | 21.35 | 21.49 | 21.17 | 21.45 | 2,815,418 | +0.24(+1.12%) |
Oct 22, 2020 | 20.81 | 21.27 | 20.66 | 21.21 | 3,468,761 | +0.41(+1.95%) |
Oct 21, 2020 | 20.71 | 20.99 | 20.58 | 20.80 | 2,619,642 | -0.02(-0.08%) |
Oct 20, 2020 | 20.81 | 20.90 | 20.47 | 20.82 | 2,669,350 | +0.11(+0.55%) |
Oct 19, 2020 | 21.01 | 21.04 | 20.61 | 20.70 | 3,283,831 | -0.03(-0.13%) |
Oct 16, 2020 | 20.62 | 20.89 | 20.50 | 20.73 | 2,380,585 | +0.10(+0.47%) |
Oct 15, 2020 | 20.39 | 20.74 | 20.23 | 20.63 | 2,559,420 | +0.08(+0.39%) |
Oct 14, 2020 | 20.40 | 20.58 | 20.32 | 20.55 | 3,590,590 | +0.17(+0.82%) |
Oct 13, 2020 | 20.16 | 20.40 | 20.07 | 20.39 | 3,792,582 | +0.03(+0.13%) |
Oct 12, 2020 | 19.84 | 20.43 | 19.80 | 20.36 | 3,787,628 | +0.52(+2.62%) |
Oct 09, 2020 | 19.77 | 19.94 | 19.60 | 19.84 | 3,174,303 | +0.11(+0.58%) |
Oct 08, 2020 | 19.54 | 19.84 | 19.47 | 19.73 | 5,064,979 | +0.27(+1.41%) |
Oct 07, 2020 | 19.79 | 19.87 | 19.39 | 19.45 | 4,925,837 | -0.32(-1.61%) |
Oct 06, 2020 | 19.44 | 20.11 | 19.36 | 19.77 | 2,884,843 | +0.37(+1.91%) |
Oct 05, 2020 | 19.56 | 19.63 | 19.28 | 19.40 | 5,194,565 | -0.13(-0.68%) |
Oct 02, 2020 | 19.22 | 19.69 | 19.12 | 19.53 | 5,242,820 | +0.12(+0.64%) |
Oct 01, 2020 | 19.43 | 19.49 | 19.09 | 19.41 | 7,823,115 | +0.00(+0.00%) |
Sep 30, 2020 | 19.52 | 19.66 | 19.37 | 19.41 | 4,369,265 | +0.04(+0.18%) |
Sep 29, 2020 | 19.38 | 19.52 | 19.05 | 19.37 | 3,250,596 | +0.10(+0.50%) |
Sep 28, 2020 | 19.57 | 19.65 | 19.27 | 19.28 | 4,126,047 | -0.26(-1.31%) |
Sep 25, 2020 | 18.98 | 19.58 | 18.94 | 19.53 | 3,159,907 | +0.43(+2.26%) |
Sep 24, 2020 | 19.05 | 19.24 | 18.77 | 19.10 | 2,419,547 | +0.04(+0.19%) |
Sep 23, 2020 | 19.75 | 19.87 | 19.05 | 19.06 | 4,229,905 | -0.41(-2.13%) |
Sep 22, 2020 | 19.61 | 19.71 | 19.31 | 19.48 | 2,924,879 | -0.11(-0.54%) |
Sep 21, 2020 | 19.25 | 19.70 | 18.94 | 19.58 | 4,469,404 | +0.19(+1.00%) |
Sep 18, 2020 | 19.69 | 19.98 | 19.33 | 19.39 | 6,324,688 | -0.39(-1.96%) |
Sep 17, 2020 | 19.57 | 19.80 | 19.40 | 19.78 | 3,376,970 | +0.14(+0.72%) |
Sep 16, 2020 | 19.51 | 19.87 | 19.50 | 19.64 | 5,357,131 | +0.13(+0.68%) |
Sep 15, 2020 | 19.79 | 19.95 | 19.40 | 19.50 | 3,678,644 | -0.24(-1.21%) |
Sep 14, 2020 | 19.57 | 19.90 | 19.54 | 19.74 | 4,371,509 | +0.30(+1.54%) |
Sep 11, 2020 | 19.33 | 19.52 | 19.20 | 19.44 | 2,572,157 | +0.14(+0.73%) |
Sep 10, 2020 | 19.40 | 19.50 | 19.28 | 19.30 | 2,929,960 | -0.20(-1.04%) |
Sep 09, 2020 | 19.52 | 19.79 | 19.40 | 19.50 | 3,001,004 | +0.12(+0.64%) |
Sep 08, 2020 | 19.68 | 19.70 | 19.21 | 19.38 | 3,459,602 | -0.27(-1.39%) |
Sep 04, 2020 | 19.81 | 20.08 | 19.54 | 19.65 | 3,243,336 | -0.12(-0.62%) |
Sep 03, 2020 | 19.81 | 20.18 | 19.55 | 19.78 | 3,637,942 | +0.13(+0.67%) |
Sep 02, 2020 | 18.88 | 19.74 | 18.86 | 19.65 | 5,160,173 | +0.78(+4.11%) |
Sep 01, 2020 | 19.45 | 19.45 | 18.80 | 18.87 | 3,712,619 | -0.68(-3.47%) |
Aug 31, 2020 | 19.63 | 19.78 | 19.40 | 19.55 | 3,525,553 | -0.17(-0.85%) |
Aug 28, 2020 | 19.63 | 19.75 | 19.28 | 19.72 | 3,083,051 | +0.15(+0.77%) |
Aug 27, 2020 | 19.66 | 19.78 | 19.36 | 19.57 | 3,768,599 | -0.01(-0.04%) |
Aug 26, 2020 | 19.93 | 19.95 | 19.49 | 19.58 | 3,147,671 | -0.49(-2.42%) |
Aug 25, 2020 | 20.33 | 20.33 | 19.99 | 20.06 | 2,490,437 | -0.26(-1.26%) |
Aug 24, 2020 | 20.06 | 20.33 | 19.84 | 20.32 | 3,636,946 | +0.27(+1.36%) |
Aug 21, 2020 | 20.36 | 20.36 | 19.93 | 20.04 | 3,168,295 | -0.22(-1.09%) |
Aug 20, 2020 | 20.54 | 20.63 | 20.19 | 20.26 | 3,676,492 | -0.41(-2.01%) |
Aug 19, 2020 | 20.84 | 20.84 | 20.59 | 20.68 | 2,221,833 | -0.12(-0.59%) |
Aug 18, 2020 | 21.13 | 21.19 | 20.68 | 20.80 | 2,448,423 | -0.34(-1.59%) |
Aug 17, 2020 | 21.29 | 21.43 | 21.13 | 21.14 | 2,138,848 | -0.14(-0.66%) |
Aug 14, 2020 | 21.46 | 21.47 | 21.22 | 21.28 | 1,704,984 | -0.20(-0.94%) |
Aug 13, 2020 | 21.67 | 21.79 | 21.38 | 21.48 | 2,619,810 | -0.35(-1.62%) |
Aug 12, 2020 | 21.60 | 21.86 | 21.45 | 21.83 | 3,276,284 | +0.41(+1.89%) |
Aug 11, 2020 | 22.01 | 22.01 | 21.32 | 21.43 | 3,308,225 | -0.46(-2.10%) |
Aug 10, 2020 | 21.90 | 22.00 | 21.64 | 21.89 | 3,142,110 | +0.05(+0.24%) |
Aug 07, 2020 | 21.33 | 22.12 | 21.33 | 21.83 | 3,892,639 | +0.36(+1.68%) |
Aug 06, 2020 | 21.34 | 21.54 | 21.09 | 21.47 | 3,226,614 | -0.02(-0.08%) |
Aug 05, 2020 | 21.70 | 22.17 | 21.15 | 21.49 | 4,651,821 | +0.19(+0.87%) |
Aug 04, 2020 | 21.05 | 21.48 | 21.05 | 21.30 | 3,730,034 | +0.15(+0.71%) |
Aug 03, 2020 | 21.49 | 21.52 | 20.97 | 21.15 | 2,549,982 | -0.41(-1.92%) |
Jul 31, 2020 | 21.56 | 21.67 | 21.20 | 21.57 | 2,919,706 | -0.04(-0.16%) |
Jul 30, 2020 | 21.46 | 21.61 | 21.24 | 21.60 | 2,132,117 | -0.05(-0.24%) |
Jul 29, 2020 | 21.66 | 21.70 | 21.44 | 21.66 | 2,017,248 | +0.08(+0.37%) |
Jul 28, 2020 | 21.13 | 21.71 | 21.12 | 21.58 | 2,060,771 | +0.34(+1.61%) |
Jul 27, 2020 | 21.43 | 21.43 | 21.12 | 21.24 | 1,626,503 | -0.23(-1.06%) |
Jul 24, 2020 | 21.76 | 22.14 | 21.35 | 21.46 | 3,112,167 | -0.18(-0.81%) |
Jul 23, 2020 | 21.55 | 21.71 | 21.40 | 21.64 | 4,069,017 | +0.09(+0.41%) |
Jul 22, 2020 | 20.79 | 21.71 | 20.57 | 21.55 | 3,881,737 | +0.73(+3.49%) |
Jul 21, 2020 | 20.73 | 21.17 | 20.72 | 20.83 | 3,527,125 | +0.05(+0.25%) |
Jul 20, 2020 | 21.19 | 21.19 | 20.75 | 20.77 | 2,899,209 | -0.52(-2.42%) |
Jul 17, 2020 | 20.98 | 21.35 | 20.90 | 21.29 | 2,134,799 | +0.43(+2.05%) |
Jul 16, 2020 | 20.77 | 21.13 | 20.70 | 20.86 | 2,000,132 | +0.11(+0.55%) |
Jul 15, 2020 | 20.97 | 21.20 | 20.72 | 20.75 | 3,556,920 | -0.03(-0.13%) |
Jul 14, 2020 | 21.06 | 21.22 | 20.65 | 20.77 | 6,293,400 | -0.24(-1.12%) |
Jul 13, 2020 | 20.63 | 21.11 | 20.56 | 21.01 | 6,434,752 | +0.39(+1.91%) |
Jul 10, 2020 | 20.02 | 20.66 | 20.02 | 20.62 | 3,510,706 | +0.54(+2.70%) |
Jul 09, 2020 | 20.28 | 20.37 | 19.79 | 20.07 | 3,299,519 | -0.38(-1.84%) |
Jul 08, 2020 | 20.38 | 20.51 | 20.19 | 20.45 | 4,293,550 | +0.04(+0.21%) |
Jul 07, 2020 | 20.14 | 20.47 | 20.04 | 20.41 | 3,647,981 | +0.04(+0.17%) |
Jul 06, 2020 | 20.55 | 20.80 | 20.07 | 20.37 | 2,945,511 | -0.06(-0.30%) |
Jul 02, 2020 | 20.64 | 20.80 | 20.38 | 20.43 | 2,691,107 | -0.09(-0.43%) |
Jul 01, 2020 | 19.88 | 20.65 | 19.87 | 20.52 | 4,490,321 | +0.63(+3.17%) |
Jun 30, 2020 | 19.86 | 20.08 | 19.70 | 19.89 | 3,818,827 | +0.04(+0.22%) |
Jun 29, 2020 | 19.74 | 19.90 | 19.55 | 19.85 | 2,163,622 | +0.30(+1.52%) |
Jun 26, 2020 | 19.54 | 19.67 | 19.24 | 19.55 | 8,130,026 | +0.02(+0.09%) |
Jun 25, 2020 | 19.54 | 19.57 | 18.81 | 19.53 | 4,215,264 | -0.06(-0.31%) |
Jun 24, 2020 | 19.79 | 19.90 | 19.32 | 19.59 | 2,961,054 | -0.39(-1.97%) |
Jun 23, 2020 | 20.60 | 20.60 | 19.91 | 19.99 | 3,120,936 | -0.33(-1.64%) |
Jun 22, 2020 | 20.02 | 20.38 | 19.82 | 20.32 | 2,417,105 | +0.23(+1.13%) |
Jun 19, 2020 | 21.13 | 21.13 | 20.07 | 20.09 | 6,548,905 | -0.66(-3.20%) |
Jun 18, 2020 | 20.44 | 20.79 | 20.42 | 20.76 | 2,283,379 | +0.16(+0.76%) |
Jun 17, 2020 | 20.73 | 20.78 | 20.37 | 20.60 | 2,328,744 | -0.08(-0.38%) |
Jun 16, 2020 | 21.10 | 21.36 | 20.57 | 20.68 | 2,979,788 | +0.14(+0.68%) |
Jun 15, 2020 | 19.98 | 20.65 | 19.66 | 20.54 | 3,588,970 | +0.19(+0.95%) |
Jun 12, 2020 | 20.68 | 20.74 | 19.87 | 20.35 | 2,882,945 | +0.12(+0.61%) |
Jun 11, 2020 | 20.88 | 20.98 | 20.10 | 20.22 | 2,760,836 | -1.13(-5.28%) |
Jun 10, 2020 | 21.73 | 21.88 | 21.33 | 21.35 | 2,863,088 | -0.37(-1.69%) |
Jun 09, 2020 | 22.16 | 22.16 | 21.57 | 21.72 | 2,319,313 | -0.68(-3.05%) |
Jun 08, 2020 | 21.97 | 22.45 | 21.68 | 22.40 | 2,223,904 | +0.46(+2.11%) |
Jun 05, 2020 | 21.90 | 22.46 | 21.88 | 21.94 | 3,047,345 | +0.40(+1.87%) |
Jun 04, 2020 | 21.92 | 22.01 | 21.28 | 21.54 | 3,712,234 | -0.61(-2.76%) |
Jun 03, 2020 | 21.78 | 22.41 | 21.70 | 22.15 | 4,554,749 | +0.52(+2.43%) |
Jun 02, 2020 | 21.40 | 21.67 | 21.23 | 21.62 | 4,052,393 | +0.45(+2.11%) |
Jun 01, 2020 | 20.82 | 21.37 | 20.72 | 21.18 | 2,746,577 | +0.33(+1.59%) |
May 29, 2020 | 20.86 | 21.07 | 20.67 | 20.84 | 6,728,854 | -0.17(-0.79%) |
May 28, 2020 | 20.72 | 21.05 | 20.61 | 21.01 | 4,109,585 | +0.61(+3.00%) |
May 27, 2020 | 20.77 | 20.87 | 20.14 | 20.40 | 4,677,982 | -0.06(-0.30%) |
May 26, 2020 | 20.50 | 20.84 | 20.38 | 20.46 | 2,161,553 | +0.26(+1.30%) |
May 22, 2020 | 20.06 | 20.23 | 19.98 | 20.20 | 2,171,269 | +0.09(+0.43%) |
May 21, 2020 | 20.10 | 20.52 | 20.06 | 20.11 | 2,612,232 | -0.08(-0.39%) |
May 20, 2020 | 20.21 | 20.53 | 20.08 | 20.19 | 2,166,649 | +0.03(+0.13%) |
May 19, 2020 | 20.18 | 20.44 | 20.04 | 20.16 | 3,026,247 | -0.11(-0.52%) |
May 18, 2020 | 20.07 | 20.63 | 20.05 | 20.27 | 4,495,047 | +0.70(+3.58%) |
May 15, 2020 | 19.56 | 19.77 | 18.76 | 19.57 | 10,649,989 | -0.11(-0.53%) |
May 14, 2020 | 19.48 | 19.75 | 18.87 | 19.67 | 3,926,685 | +0.07(+0.36%) |
May 13, 2020 | 19.84 | 19.84 | 19.23 | 19.60 | 4,882,441 | -0.31(-1.58%) |
May 12, 2020 | 20.57 | 20.61 | 19.84 | 19.92 | 4,261,609 | -0.63(-3.07%) |
May 11, 2020 | 20.22 | 20.75 | 19.88 | 20.55 | 6,185,369 | +0.19(+0.95%) |
May 08, 2020 | 20.23 | 20.45 | 20.09 | 20.35 | 4,285,947 | +0.32(+1.62%) |
May 07, 2020 | 20.42 | 20.66 | 19.99 | 20.03 | 5,273,608 | -0.02(-0.09%) |
May 06, 2020 | 21.54 | 21.55 | 20.00 | 20.05 | 5,041,930 | -1.41(-6.56%) |
May 05, 2020 | 21.41 | 21.73 | 21.37 | 21.46 | 3,963,156 | +0.11(+0.53%) |
May 04, 2020 | 21.36 | 21.57 | 21.08 | 21.34 | 2,708,991 | -0.06(-0.29%) |