Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.43 | 37.61 | 36.74 | 36.91 | 1,642,701 | -0.85(-2.24%) |
Apr 29, 2021 | 38.17 | 38.36 | 37.70 | 37.76 | 749,728 | +0.10(+0.27%) |
Apr 28, 2021 | 37.57 | 38.10 | 37.52 | 37.66 | 768,074 | +0.07(+0.17%) |
Apr 27, 2021 | 37.73 | 37.84 | 37.36 | 37.59 | 508,318 | -0.08(-0.22%) |
Apr 26, 2021 | 37.80 | 38.11 | 37.53 | 37.68 | 719,918 | +0.13(+0.35%) |
Apr 23, 2021 | 37.45 | 37.81 | 36.95 | 37.55 | 697,157 | +0.24(+0.65%) |
Apr 22, 2021 | 37.61 | 37.88 | 37.30 | 37.30 | 595,289 | -0.08(-0.22%) |
Apr 21, 2021 | 36.33 | 37.41 | 36.23 | 37.39 | 711,549 | +0.92(+2.53%) |
Apr 20, 2021 | 36.98 | 37.26 | 36.07 | 36.47 | 597,589 | -0.76(-2.05%) |
Apr 19, 2021 | 37.21 | 37.47 | 36.92 | 37.23 | 575,576 | -0.04(-0.10%) |
Apr 16, 2021 | 37.37 | 37.71 | 37.10 | 37.27 | 486,141 | +0.31(+0.83%) |
Apr 15, 2021 | 36.94 | 37.24 | 36.33 | 36.96 | 569,673 | +0.01(+0.03%) |
Apr 14, 2021 | 36.45 | 37.49 | 36.37 | 36.95 | 1,252,686 | +0.67(+1.85%) |
Apr 13, 2021 | 36.85 | 36.85 | 35.91 | 36.28 | 832,307 | -0.76(-2.06%) |
Apr 12, 2021 | 37.07 | 37.14 | 36.71 | 37.04 | 485,087 | +0.04(+0.10%) |
Apr 09, 2021 | 37.15 | 37.32 | 36.49 | 37.01 | 610,925 | -0.05(-0.13%) |
Apr 08, 2021 | 36.78 | 37.09 | 36.25 | 37.05 | 941,195 | +0.04(+0.10%) |
Apr 07, 2021 | 37.40 | 37.58 | 36.89 | 37.02 | 635,347 | -0.36(-0.97%) |
Apr 06, 2021 | 37.12 | 37.91 | 37.06 | 37.38 | 869,517 | +0.25(+0.68%) |
Apr 05, 2021 | 37.21 | 37.55 | 36.82 | 37.13 | 733,190 | +0.38(+1.04%) |
Apr 01, 2021 | 36.46 | 36.78 | 36.10 | 36.75 | 650,658 | +0.61(+1.67%) |
Mar 31, 2021 | 36.72 | 36.87 | 35.91 | 36.14 | 789,484 | -0.35(-0.97%) |
Mar 30, 2021 | 36.33 | 36.77 | 36.06 | 36.49 | 544,354 | +0.32(+0.88%) |
Mar 29, 2021 | 36.50 | 37.01 | 36.00 | 36.18 | 806,497 | -0.56(-1.52%) |
Mar 26, 2021 | 36.21 | 36.80 | 35.86 | 36.74 | 789,617 | +1.10(+3.08%) |
Mar 25, 2021 | 34.74 | 35.82 | 34.08 | 35.64 | 1,675,522 | +0.61(+1.73%) |
Mar 24, 2021 | 35.09 | 36.19 | 34.99 | 35.03 | 1,414,291 | +0.31(+0.88%) |
Mar 23, 2021 | 35.88 | 36.54 | 34.41 | 34.73 | 1,473,662 | -1.82(-4.99%) |
Mar 22, 2021 | 36.98 | 37.14 | 36.11 | 36.55 | 1,248,776 | -0.55(-1.47%) |
Mar 19, 2021 | 36.83 | 37.73 | 35.32 | 37.10 | 26,288,002 | +0.27(+0.73%) |
Mar 18, 2021 | 37.54 | 39.13 | 36.68 | 36.83 | 1,719,085 | -0.55(-1.46%) |
Mar 17, 2021 | 37.13 | 37.56 | 36.75 | 37.38 | 1,321,946 | +0.37(+1.00%) |
Mar 16, 2021 | 37.64 | 37.87 | 36.91 | 37.01 | 1,149,031 | -0.94(-2.49%) |
Mar 15, 2021 | 38.14 | 38.31 | 36.69 | 37.95 | 1,593,236 | -0.40(-1.04%) |
Mar 12, 2021 | 38.15 | 38.44 | 37.81 | 38.35 | 817,350 | +0.55(+1.45%) |
Mar 11, 2021 | 37.26 | 38.32 | 36.86 | 37.80 | 1,704,869 | +0.45(+1.22%) |
Mar 10, 2021 | 36.80 | 37.76 | 36.76 | 37.35 | 955,475 | +0.59(+1.61%) |
Mar 09, 2021 | 38.27 | 38.40 | 36.76 | 36.76 | 1,149,480 | -1.48(-3.88%) |
Mar 08, 2021 | 37.26 | 39.03 | 37.15 | 38.24 | 2,013,110 | +1.35(+3.67%) |
Mar 05, 2021 | 36.12 | 37.03 | 35.86 | 36.88 | 2,462,307 | +1.31(+3.67%) |
Mar 04, 2021 | 35.90 | 36.37 | 34.70 | 35.58 | 1,428,922 | -0.26(-0.72%) |
Mar 03, 2021 | 35.10 | 36.30 | 35.02 | 35.84 | 1,493,391 | +0.81(+2.30%) |
Mar 02, 2021 | 35.21 | 35.44 | 34.67 | 35.03 | 1,257,188 | -0.29(-0.81%) |
Mar 01, 2021 | 35.14 | 36.13 | 34.95 | 35.32 | 1,700,246 | +1.05(+3.05%) |
Feb 26, 2021 | 34.78 | 35.09 | 33.76 | 34.27 | 1,460,672 | -0.63(-1.80%) |
Feb 25, 2021 | 36.26 | 36.26 | 34.30 | 34.90 | 1,285,988 | -0.99(-2.76%) |
Feb 24, 2021 | 34.49 | 36.26 | 33.67 | 35.89 | 2,868,771 | -0.74(-2.02%) |
Feb 23, 2021 | 36.02 | 36.82 | 35.47 | 36.63 | 1,746,290 | +0.38(+1.05%) |
Feb 22, 2021 | 36.38 | 37.26 | 36.07 | 36.25 | 2,201,105 | -0.09(-0.26%) |
Feb 19, 2021 | 35.73 | 36.76 | 35.57 | 36.35 | 1,232,557 | +0.98(+2.78%) |
Feb 18, 2021 | 36.16 | 36.23 | 35.31 | 35.37 | 583,957 | -0.94(-2.58%) |
Feb 17, 2021 | 36.29 | 36.77 | 35.46 | 36.30 | 667,392 | +0.01(+0.03%) |
Feb 16, 2021 | 37.11 | 37.71 | 36.26 | 36.29 | 1,114,282 | -0.58(-1.58%) |
Feb 12, 2021 | 35.94 | 36.91 | 35.72 | 36.88 | 632,742 | +0.80(+2.21%) |
Feb 11, 2021 | 35.67 | 36.10 | 35.27 | 36.08 | 699,088 | +0.37(+1.04%) |
Feb 10, 2021 | 35.90 | 36.05 | 35.50 | 35.71 | 934,259 | +0.10(+0.29%) |
Feb 09, 2021 | 35.88 | 35.88 | 35.19 | 35.61 | 721,974 | -0.32(-0.90%) |
Feb 08, 2021 | 34.93 | 36.28 | 34.93 | 35.93 | 737,730 | +1.12(+3.22%) |
Feb 05, 2021 | 34.59 | 35.05 | 34.44 | 34.81 | 757,757 | +0.63(+1.84%) |
Feb 04, 2021 | 34.22 | 34.59 | 33.77 | 34.18 | 1,194,260 | +0.09(+0.27%) |
Feb 03, 2021 | 33.51 | 34.19 | 33.37 | 34.09 | 833,290 | +0.28(+0.82%) |
Feb 02, 2021 | 34.01 | 34.29 | 33.58 | 33.81 | 1,383,308 | +0.44(+1.33%) |
Feb 01, 2021 | 33.44 | 33.63 | 32.83 | 33.36 | 819,836 | +0.43(+1.29%) |
Jan 29, 2021 | 34.24 | 34.67 | 32.90 | 32.94 | 849,198 | -1.69(-4.87%) |
Jan 28, 2021 | 34.59 | 35.64 | 34.51 | 34.62 | 908,386 | +0.70(+2.08%) |
Jan 27, 2021 | 33.33 | 34.06 | 32.73 | 33.92 | 775,216 | -0.28(-0.81%) |
Jan 26, 2021 | 35.27 | 35.27 | 33.99 | 34.20 | 450,927 | -0.48(-1.39%) |
Jan 25, 2021 | 35.22 | 35.65 | 34.37 | 34.68 | 595,480 | -1.04(-2.90%) |
Jan 22, 2021 | 35.18 | 35.87 | 34.94 | 35.72 | 846,930 | +0.01(+0.03%) |
Jan 21, 2021 | 35.49 | 35.92 | 35.39 | 35.71 | 744,375 | +0.00(+0.00%) |
Jan 20, 2021 | 35.56 | 36.14 | 35.36 | 35.71 | 745,446 | +0.28(+0.78%) |
Jan 19, 2021 | 34.97 | 35.75 | 34.74 | 35.43 | 781,603 | +0.94(+2.74%) |
Jan 15, 2021 | 35.40 | 35.43 | 34.27 | 34.49 | 1,103,223 | -1.23(-3.45%) |
Jan 14, 2021 | 34.59 | 35.99 | 34.34 | 35.72 | 1,161,715 | +1.38(+4.02%) |
Jan 13, 2021 | 35.17 | 35.24 | 34.25 | 34.34 | 577,126 | -0.71(-2.04%) |
Jan 12, 2021 | 34.78 | 35.52 | 34.55 | 35.05 | 859,477 | +0.55(+1.58%) |
Jan 11, 2021 | 33.50 | 34.63 | 33.36 | 34.50 | 628,473 | +0.25(+0.73%) |
Jan 08, 2021 | 35.09 | 35.10 | 33.75 | 34.25 | 775,354 | -0.69(-1.99%) |
Jan 07, 2021 | 35.12 | 35.19 | 34.40 | 34.95 | 1,080,290 | -0.06(-0.16%) |
Jan 06, 2021 | 34.38 | 35.51 | 34.25 | 35.00 | 1,229,404 | +1.54(+4.59%) |
Jan 05, 2021 | 32.47 | 33.66 | 32.44 | 33.47 | 852,905 | +1.26(+3.91%) |
Jan 04, 2021 | 33.30 | 33.92 | 32.10 | 32.21 | 1,146,633 | -1.93(-5.64%) |
Dec 31, 2020 | 34.13 | 34.13 | 34.13 | 359,355 | +0.02(+0.05%) | |
Dec 30, 2020 | 33.72 | 34.24 | 33.49 | 34.12 | 359,355 | +0.44(+1.29%) |
Dec 29, 2020 | 34.06 | 34.18 | 33.46 | 33.68 | 526,408 | -0.31(-0.90%) |
Dec 28, 2020 | 34.18 | 34.68 | 33.94 | 33.99 | 446,238 | +0.01(+0.03%) |
Dec 24, 2020 | 34.12 | 34.12 | 33.63 | 33.98 | 159,777 | -0.06(-0.19%) |
Dec 23, 2020 | 33.89 | 34.52 | 33.71 | 34.04 | 517,502 | +0.61(+1.83%) |
Dec 22, 2020 | 34.07 | 34.18 | 33.34 | 33.43 | 973,168 | -0.72(-2.10%) |
Dec 21, 2020 | 33.40 | 34.23 | 32.92 | 34.15 | 722,532 | -0.19(-0.56%) |
Dec 18, 2020 | 34.66 | 35.03 | 34.09 | 34.34 | 2,129,441 | -0.30(-0.88%) |
Dec 17, 2020 | 34.46 | 34.73 | 33.98 | 34.65 | 710,443 | +0.28(+0.80%) |
Dec 16, 2020 | 34.82 | 34.82 | 33.84 | 34.37 | 954,197 | -0.38(-1.09%) |
Dec 15, 2020 | 36.10 | 36.15 | 34.54 | 34.75 | 1,499,724 | +0.88(+2.58%) |
Dec 14, 2020 | 34.80 | 34.87 | 33.87 | 33.87 | 1,265,836 | -0.29(-0.86%) |
Dec 11, 2020 | 33.17 | 34.42 | 33.17 | 34.17 | 1,099,675 | +0.32(+0.95%) |
Dec 10, 2020 | 33.17 | 33.95 | 33.08 | 33.84 | 785,103 | +0.35(+1.05%) |
Dec 09, 2020 | 33.25 | 33.72 | 32.98 | 33.49 | 801,954 | +0.42(+1.28%) |
Dec 08, 2020 | 32.12 | 33.07 | 32.12 | 33.07 | 781,233 | +0.53(+1.61%) |
Dec 07, 2020 | 32.33 | 33.32 | 32.05 | 32.55 | 1,136,940 | -0.23(-0.70%) |
Dec 04, 2020 | 31.38 | 33.02 | 31.38 | 32.78 | 825,462 | +1.66(+5.33%) |
Dec 03, 2020 | 30.95 | 31.48 | 30.83 | 31.12 | 788,865 | +0.21(+0.69%) |
Dec 02, 2020 | 30.95 | 31.19 | 30.67 | 30.91 | 1,545,101 | -0.38(-1.21%) |
Dec 01, 2020 | 31.98 | 32.08 | 31.19 | 31.28 | 936,032 | -0.11(-0.35%) |
Nov 30, 2020 | 32.43 | 32.67 | 31.27 | 31.39 | 1,177,292 | -1.27(-3.89%) |
Nov 27, 2020 | 32.59 | 33.11 | 32.37 | 32.67 | 330,554 | +0.24(+0.74%) |
Nov 25, 2020 | 33.12 | 33.15 | 31.94 | 32.43 | 781,171 | -0.85(-2.55%) |
Nov 24, 2020 | 32.50 | 33.53 | 32.24 | 33.27 | 1,545,545 | +1.54(+4.85%) |
Nov 23, 2020 | 30.85 | 31.83 | 30.62 | 31.73 | 840,659 | +1.42(+4.68%) |
Nov 20, 2020 | 31.23 | 31.25 | 30.00 | 30.32 | 1,156,342 | -1.05(-3.35%) |
Nov 19, 2020 | 31.63 | 31.84 | 30.65 | 31.37 | 974,724 | -0.58(-1.82%) |
Nov 18, 2020 | 31.19 | 32.41 | 30.96 | 31.95 | 1,850,932 | +0.99(+3.21%) |
Nov 17, 2020 | 30.62 | 31.06 | 29.94 | 30.95 | 593,612 | -0.27(-0.86%) |
Nov 16, 2020 | 31.26 | 31.35 | 30.21 | 31.22 | 1,246,856 | +1.24(+4.15%) |
Nov 13, 2020 | 29.44 | 30.19 | 29.36 | 29.98 | 1,262,510 | +0.93(+3.20%) |
Nov 12, 2020 | 29.02 | 29.67 | 28.70 | 29.04 | 1,076,465 | -0.37(-1.25%) |
Nov 11, 2020 | 30.44 | 30.52 | 28.92 | 29.41 | 1,493,025 | -0.97(-3.18%) |
Nov 10, 2020 | 30.07 | 30.45 | 29.57 | 30.38 | 1,540,144 | +0.76(+2.58%) |
Nov 09, 2020 | 29.72 | 30.77 | 29.56 | 29.62 | 2,581,725 | +3.22(+12.22%) |
Nov 06, 2020 | 28.68 | 29.14 | 26.16 | 26.39 | 2,177,531 | -2.74(-9.39%) |
Nov 05, 2020 | 28.02 | 29.52 | 28.00 | 29.13 | 1,320,266 | +1.47(+5.33%) |
Nov 04, 2020 | 28.44 | 28.47 | 27.00 | 27.65 | 1,252,894 | -1.44(-4.94%) |
Nov 03, 2020 | 28.75 | 29.36 | 28.51 | 29.09 | 954,184 | +0.96(+3.41%) |
Nov 02, 2020 | 27.34 | 28.13 | 27.10 | 28.13 | 681,218 | +1.31(+4.88%) |
Oct 30, 2020 | 26.15 | 26.85 | 26.14 | 26.82 | 1,005,340 | +0.58(+2.21%) |
Oct 29, 2020 | 26.12 | 26.36 | 25.41 | 26.24 | 1,553,663 | -0.29(-1.08%) |
Oct 28, 2020 | 26.48 | 27.17 | 26.37 | 26.53 | 1,357,489 | -0.67(-2.47%) |
Oct 27, 2020 | 27.42 | 27.53 | 27.14 | 27.20 | 1,175,160 | -0.39(-1.40%) |
Oct 26, 2020 | 28.61 | 28.88 | 27.30 | 27.59 | 1,438,817 | -1.66(-5.67%) |
Oct 23, 2020 | 28.46 | 29.40 | 28.22 | 29.25 | 1,897,673 | +1.11(+3.93%) |
Oct 22, 2020 | 26.94 | 28.19 | 26.94 | 28.14 | 894,786 | +1.23(+4.59%) |
Oct 21, 2020 | 26.79 | 27.31 | 26.71 | 26.91 | 615,386 | +0.13(+0.48%) |
Oct 20, 2020 | 26.83 | 27.14 | 26.69 | 26.78 | 831,717 | +0.22(+0.83%) |
Oct 19, 2020 | 26.69 | 27.06 | 26.36 | 26.56 | 751,710 | -0.03(-0.10%) |
Oct 16, 2020 | 26.78 | 26.88 | 26.53 | 26.59 | 875,941 | -0.18(-0.65%) |
Oct 15, 2020 | 26.36 | 26.90 | 26.10 | 26.76 | 1,307,413 | -0.24(-0.89%) |
Oct 14, 2020 | 26.66 | 27.25 | 26.66 | 27.00 | 863,551 | +0.40(+1.49%) |
Oct 13, 2020 | 27.04 | 27.29 | 26.43 | 26.60 | 1,150,789 | -0.90(-3.28%) |
Oct 12, 2020 | 27.15 | 27.58 | 26.70 | 27.51 | 782,184 | +0.35(+1.29%) |
Oct 09, 2020 | 27.17 | 27.37 | 26.81 | 27.16 | 856,075 | +0.29(+1.10%) |
Oct 08, 2020 | 26.55 | 26.88 | 26.16 | 26.86 | 601,057 | +0.60(+2.28%) |
Oct 07, 2020 | 25.64 | 26.39 | 25.64 | 26.26 | 734,064 | +0.88(+3.48%) |
Oct 06, 2020 | 26.00 | 26.25 | 25.33 | 25.38 | 516,952 | -0.32(-1.25%) |
Oct 05, 2020 | 25.33 | 25.78 | 25.30 | 25.70 | 675,153 | +0.62(+2.46%) |
Oct 02, 2020 | 23.91 | 25.33 | 23.83 | 25.08 | 567,423 | +0.52(+2.10%) |
Oct 01, 2020 | 25.20 | 25.34 | 24.23 | 24.57 | 1,179,360 | -0.57(-2.27%) |
Sep 30, 2020 | 24.99 | 25.65 | 24.88 | 25.14 | 1,355,282 | +0.33(+1.34%) |
Sep 29, 2020 | 25.34 | 25.42 | 24.62 | 24.81 | 957,102 | -0.46(-1.82%) |
Sep 28, 2020 | 25.01 | 25.74 | 25.01 | 25.27 | 692,340 | +0.79(+3.24%) |
Sep 25, 2020 | 24.50 | 24.90 | 24.40 | 24.48 | 1,514,035 | -0.41(-1.63%) |
Sep 24, 2020 | 24.44 | 25.39 | 24.13 | 24.88 | 851,229 | +0.32(+1.31%) |
Sep 23, 2020 | 24.89 | 25.43 | 24.48 | 24.56 | 818,985 | -0.37(-1.48%) |
Sep 22, 2020 | 24.75 | 25.29 | 24.75 | 24.93 | 880,299 | +0.29(+1.16%) |
Sep 21, 2020 | 25.47 | 25.67 | 24.02 | 24.64 | 1,670,422 | -1.60(-6.11%) |
Sep 18, 2020 | 26.56 | 26.99 | 25.93 | 26.24 | 3,068,670 | -0.41(-1.52%) |
Sep 17, 2020 | 26.62 | 27.00 | 26.08 | 26.65 | 1,033,580 | -0.38(-1.40%) |
Sep 16, 2020 | 26.02 | 27.24 | 25.77 | 27.03 | 1,549,041 | +1.24(+4.79%) |
Sep 15, 2020 | 25.92 | 26.26 | 25.39 | 25.79 | 1,043,294 | -0.05(-0.18%) |
Sep 14, 2020 | 26.05 | 26.30 | 25.66 | 25.84 | 749,484 | +0.09(+0.36%) |
Sep 11, 2020 | 25.66 | 26.06 | 25.48 | 25.75 | 741,138 | +0.24(+0.93%) |
Sep 10, 2020 | 26.15 | 26.33 | 25.41 | 25.51 | 962,377 | -0.63(-2.42%) |
Sep 09, 2020 | 26.13 | 26.27 | 25.69 | 26.14 | 1,036,161 | +0.19(+0.74%) |
Sep 08, 2020 | 26.45 | 26.70 | 25.91 | 25.95 | 1,531,550 | -0.97(-3.60%) |
Sep 04, 2020 | 27.08 | 27.45 | 26.64 | 26.92 | 1,093,072 | +0.46(+1.73%) |
Sep 03, 2020 | 27.47 | 27.90 | 26.28 | 26.46 | 1,482,115 | -1.07(-3.89%) |
Sep 02, 2020 | 27.48 | 27.68 | 27.16 | 27.53 | 640,461 | +0.18(+0.67%) |
Sep 01, 2020 | 26.90 | 27.53 | 26.76 | 27.35 | 604,836 | +0.19(+0.71%) |
Aug 31, 2020 | 27.93 | 27.93 | 27.13 | 27.16 | 942,132 | -0.78(-2.78%) |
Aug 28, 2020 | 27.31 | 28.06 | 27.16 | 27.93 | 636,651 | +0.71(+2.62%) |
Aug 27, 2020 | 27.15 | 27.44 | 26.73 | 27.22 | 720,107 | +0.21(+0.78%) |
Aug 26, 2020 | 27.13 | 27.16 | 26.70 | 27.01 | 635,620 | -0.26(-0.94%) |
Aug 25, 2020 | 27.91 | 28.08 | 27.17 | 27.27 | 650,150 | -0.29(-1.06%) |
Aug 24, 2020 | 27.00 | 27.62 | 26.63 | 27.56 | 787,559 | +0.82(+3.08%) |
Aug 21, 2020 | 27.00 | 27.22 | 26.57 | 26.73 | 632,825 | -0.28(-1.05%) |
Aug 20, 2020 | 27.44 | 27.61 | 26.98 | 27.02 | 680,958 | -0.72(-2.61%) |
Aug 19, 2020 | 27.61 | 28.07 | 27.38 | 27.74 | 743,952 | +0.04(+0.13%) |
Aug 18, 2020 | 28.43 | 28.67 | 27.68 | 27.70 | 685,210 | -0.92(-3.23%) |
Aug 17, 2020 | 29.23 | 29.34 | 28.63 | 28.63 | 864,308 | -0.63(-2.16%) |
Aug 14, 2020 | 28.74 | 29.45 | 28.56 | 29.26 | 1,509,273 | +0.16(+0.53%) |
Aug 13, 2020 | 29.22 | 29.51 | 28.94 | 29.10 | 1,328,658 | -0.48(-1.64%) |
Aug 12, 2020 | 29.42 | 29.71 | 28.71 | 29.59 | 1,525,107 | +0.62(+2.15%) |
Aug 11, 2020 | 28.83 | 29.77 | 28.82 | 28.97 | 1,204,992 | +0.67(+2.36%) |
Aug 10, 2020 | 27.60 | 28.46 | 27.44 | 28.30 | 1,034,162 | +0.89(+3.24%) |
Aug 07, 2020 | 26.09 | 27.45 | 26.04 | 27.41 | 1,343,689 | +1.22(+4.65%) |
Aug 06, 2020 | 26.31 | 26.50 | 25.96 | 26.19 | 895,424 | -0.31(-1.17%) |
Aug 05, 2020 | 26.37 | 26.84 | 26.24 | 26.51 | 698,710 | +0.64(+2.48%) |
Aug 04, 2020 | 25.80 | 26.18 | 25.66 | 25.87 | 1,011,468 | +0.13(+0.50%) |
Aug 03, 2020 | 25.65 | 26.37 | 25.33 | 25.74 | 1,385,901 | +0.24(+0.93%) |
Jul 31, 2020 | 27.24 | 27.51 | 24.80 | 25.50 | 3,394,744 | -1.89(-6.91%) |
Jul 30, 2020 | 27.25 | 27.54 | 26.63 | 27.39 | 1,118,715 | -0.47(-1.67%) |
Jul 29, 2020 | 27.20 | 28.05 | 27.10 | 27.86 | 753,270 | +0.82(+3.05%) |
Jul 28, 2020 | 27.89 | 28.05 | 26.98 | 27.04 | 933,874 | -1.05(-3.75%) |
Jul 27, 2020 | 27.66 | 28.16 | 27.31 | 28.09 | 622,547 | +0.35(+1.25%) |
Jul 24, 2020 | 28.01 | 28.19 | 27.53 | 27.74 | 680,697 | -0.12(-0.43%) |
Jul 23, 2020 | 27.68 | 28.31 | 27.44 | 27.86 | 992,568 | +0.17(+0.63%) |
Jul 22, 2020 | 27.31 | 27.84 | 27.21 | 27.69 | 783,419 | +0.15(+0.53%) |
Jul 21, 2020 | 26.74 | 27.81 | 26.74 | 27.54 | 1,030,993 | +1.09(+4.12%) |
Jul 20, 2020 | 26.75 | 27.18 | 26.22 | 26.45 | 918,769 | -0.53(-1.97%) |
Jul 17, 2020 | 27.47 | 27.92 | 26.95 | 26.98 | 792,507 | -0.42(-1.54%) |
Jul 16, 2020 | 27.92 | 28.24 | 27.16 | 27.40 | 721,097 | -0.66(-2.35%) |
Jul 15, 2020 | 27.53 | 28.26 | 26.98 | 28.06 | 1,093,783 | +1.45(+5.43%) |
Jul 14, 2020 | 25.79 | 26.76 | 25.44 | 26.62 | 2,690,311 | +0.70(+2.72%) |
Jul 13, 2020 | 25.76 | 26.42 | 25.32 | 25.91 | 917,207 | +0.47(+1.83%) |
Jul 10, 2020 | 25.01 | 25.51 | 24.99 | 25.44 | 496,533 | +0.47(+1.87%) |
Jul 09, 2020 | 25.25 | 25.48 | 24.41 | 24.98 | 972,318 | -0.25(-0.98%) |
Jul 08, 2020 | 25.69 | 25.71 | 24.96 | 25.23 | 1,191,014 | -0.48(-1.89%) |
Jul 07, 2020 | 26.27 | 26.45 | 25.58 | 25.71 | 819,741 | -0.90(-3.37%) |
Jul 06, 2020 | 26.11 | 26.98 | 26.10 | 26.61 | 1,165,823 | +0.68(+2.61%) |
Jul 02, 2020 | 25.93 | 27.00 | 25.64 | 25.93 | 1,026,729 | +0.65(+2.57%) |
Jul 01, 2020 | 26.25 | 26.53 | 25.23 | 25.28 | 1,103,160 | -0.81(-3.12%) |
Jun 30, 2020 | 25.44 | 26.39 | 25.44 | 26.09 | 1,683,997 | +0.27(+1.03%) |
Jun 29, 2020 | 25.12 | 25.96 | 24.94 | 25.83 | 853,549 | +1.12(+4.52%) |
Jun 26, 2020 | 24.69 | 24.76 | 24.07 | 24.71 | 1,858,584 | -0.19(-0.77%) |
Jun 25, 2020 | 23.50 | 24.90 | 23.36 | 24.90 | 1,523,738 | +1.30(+5.50%) |
Jun 24, 2020 | 25.12 | 25.18 | 23.60 | 23.61 | 1,509,933 | -2.05(-7.99%) |
Jun 23, 2020 | 25.75 | 25.96 | 25.27 | 25.66 | 1,334,117 | +0.35(+1.37%) |
Jun 22, 2020 | 25.31 | 25.41 | 24.47 | 25.31 | 1,070,746 | -0.05(-0.22%) |
Jun 19, 2020 | 26.15 | 26.15 | 25.02 | 25.36 | 1,993,565 | -0.14(-0.54%) |
Jun 18, 2020 | 25.33 | 26.02 | 25.05 | 25.50 | 863,561 | -0.22(-0.85%) |
Jun 17, 2020 | 26.93 | 27.17 | 25.68 | 25.72 | 932,143 | -1.25(-4.65%) |
Jun 16, 2020 | 27.43 | 27.89 | 26.28 | 26.97 | 1,558,532 | +1.23(+4.76%) |
Jun 15, 2020 | 24.18 | 25.84 | 23.82 | 25.75 | 1,659,076 | +0.31(+1.21%) |
Jun 12, 2020 | 26.00 | 26.14 | 24.39 | 25.44 | 1,331,454 | +0.91(+3.70%) |
Jun 11, 2020 | 25.16 | 25.76 | 24.39 | 24.53 | 1,471,393 | -2.84(-10.39%) |
Jun 10, 2020 | 28.65 | 28.68 | 27.15 | 27.37 | 1,313,091 | -1.55(-5.37%) |
Jun 09, 2020 | 29.48 | 29.64 | 28.71 | 28.93 | 1,388,537 | -1.63(-5.32%) |
Jun 08, 2020 | 30.03 | 30.71 | 29.70 | 30.55 | 2,486,081 | +1.85(+6.46%) |
Jun 05, 2020 | 28.66 | 29.96 | 28.50 | 28.70 | 2,226,025 | +1.80(+6.69%) |
Jun 04, 2020 | 26.16 | 26.93 | 25.82 | 26.90 | 1,977,497 | +0.47(+1.79%) |
Jun 03, 2020 | 25.35 | 26.65 | 25.35 | 26.43 | 1,395,165 | +1.75(+7.11%) |
Jun 02, 2020 | 25.17 | 25.44 | 24.57 | 24.67 | 2,821,092 | +0.11(+0.44%) |
Jun 01, 2020 | 23.85 | 24.96 | 23.65 | 24.57 | 3,805,192 | +0.85(+3.60%) |
May 29, 2020 | 23.95 | 24.15 | 22.98 | 23.71 | 9,452,822 | -0.65(-2.68%) |
May 28, 2020 | 25.99 | 26.08 | 24.33 | 24.37 | 1,740,211 | -1.45(-5.63%) |
May 27, 2020 | 25.54 | 26.33 | 25.15 | 25.82 | 2,579,781 | +1.31(+5.34%) |
May 26, 2020 | 24.17 | 25.01 | 24.08 | 24.51 | 1,869,385 | +1.62(+7.06%) |
May 22, 2020 | 23.29 | 23.29 | 22.58 | 22.89 | 1,367,779 | +0.04(+0.16%) |
May 21, 2020 | 22.73 | 23.05 | 22.53 | 22.86 | 1,493,027 | +0.13(+0.56%) |
May 20, 2020 | 22.52 | 23.01 | 22.48 | 22.73 | 1,761,226 | +0.68(+3.09%) |
May 19, 2020 | 22.89 | 22.91 | 22.05 | 22.05 | 1,505,309 | -1.02(-4.41%) |
May 18, 2020 | 21.52 | 23.25 | 21.52 | 23.07 | 1,935,671 | +2.68(+13.15%) |
May 15, 2020 | 20.58 | 20.90 | 20.23 | 20.39 | 1,809,616 | -0.49(-2.35%) |
May 14, 2020 | 19.71 | 21.08 | 19.12 | 20.88 | 2,101,196 | +0.72(+3.56%) |
May 13, 2020 | 21.00 | 21.05 | 19.72 | 20.16 | 2,201,716 | -1.10(-5.17%) |
May 12, 2020 | 22.89 | 23.23 | 21.24 | 21.26 | 1,752,918 | -1.46(-6.44%) |
May 11, 2020 | 23.79 | 23.79 | 22.26 | 22.72 | 3,233,339 | -1.61(-6.61%) |
May 08, 2020 | 23.62 | 25.11 | 23.47 | 24.33 | 2,234,831 | -0.59(-2.37%) |
May 07, 2020 | 24.68 | 25.34 | 24.53 | 24.92 | 1,304,756 | +0.71(+2.93%) |
May 06, 2020 | 24.76 | 24.98 | 24.03 | 24.21 | 848,505 | -0.54(-2.17%) |
May 05, 2020 | 24.89 | 25.62 | 24.72 | 24.75 | 918,540 | +0.32(+1.30%) |
May 04, 2020 | 23.58 | 24.47 | 23.26 | 24.43 | 1,413,304 | +0.31(+1.28%) |