Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.96 | 31.09 | 29.96 | 30.69 | 3,094,777 | -0.20(-0.64%) |
Feb 25, 2021 | 31.78 | 32.01 | 30.81 | 30.89 | 1,266,375 | -1.00(-3.15%) |
Feb 24, 2021 | 32.28 | 32.62 | 31.57 | 31.89 | 1,871,943 | -0.57(-1.77%) |
Feb 23, 2021 | 32.47 | 32.62 | 31.54 | 32.46 | 2,879,927 | +0.06(+0.19%) |
Feb 22, 2021 | 32.59 | 32.66 | 32.25 | 32.40 | 2,210,474 | -0.30(-0.93%) |
Feb 19, 2021 | 32.80 | 33.00 | 32.53 | 32.71 | 2,090,601 | +0.38(+1.16%) |
Feb 18, 2021 | 32.71 | 32.73 | 32.09 | 32.33 | 2,150,541 | -0.42(-1.29%) |
Feb 17, 2021 | 32.95 | 33.28 | 32.49 | 32.75 | 2,210,043 | -0.55(-1.64%) |
Feb 16, 2021 | 33.47 | 33.58 | 33.11 | 33.30 | 1,644,791 | +0.00(+0.00%) |
Feb 12, 2021 | 33.46 | 33.46 | 33.06 | 33.30 | 1,589,852 | +0.20(+0.60%) |
Feb 11, 2021 | 33.58 | 33.61 | 32.52 | 33.10 | 1,958,857 | -0.20(-0.59%) |
Feb 10, 2021 | 33.56 | 33.65 | 32.90 | 33.30 | 2,369,658 | +0.10(+0.29%) |
Feb 09, 2021 | 32.68 | 33.47 | 32.60 | 33.20 | 2,296,024 | +0.61(+1.88%) |
Feb 08, 2021 | 32.91 | 33.00 | 32.23 | 32.58 | 1,666,831 | +0.01(+0.03%) |
Feb 05, 2021 | 33.14 | 33.14 | 32.22 | 32.58 | 1,600,611 | +0.45(+1.39%) |
Feb 04, 2021 | 30.08 | 32.17 | 30.05 | 32.13 | 3,165,620 | +2.13(+7.09%) |
Feb 03, 2021 | 29.78 | 30.03 | 29.34 | 30.00 | 2,048,472 | +0.20(+0.69%) |
Feb 02, 2021 | 29.18 | 30.03 | 29.18 | 29.80 | 1,618,988 | +0.69(+2.35%) |
Feb 01, 2021 | 28.97 | 29.42 | 28.86 | 29.11 | 1,737,013 | +0.39(+1.36%) |
Jan 29, 2021 | 29.13 | 29.19 | 28.25 | 28.72 | 1,174,111 | -0.50(-1.71%) |
Jan 28, 2021 | 28.35 | 29.39 | 28.10 | 29.22 | 1,289,826 | +1.19(+4.26%) |
Jan 27, 2021 | 28.36 | 28.58 | 27.75 | 28.03 | 3,206,483 | -0.82(-2.84%) |
Jan 26, 2021 | 30.16 | 30.26 | 28.76 | 28.85 | 1,834,718 | -0.53(-1.82%) |
Jan 25, 2021 | 29.73 | 29.91 | 29.17 | 29.38 | 1,146,935 | -0.35(-1.17%) |
Jan 22, 2021 | 30.11 | 30.29 | 29.55 | 29.73 | 1,065,576 | -0.62(-2.05%) |
Jan 21, 2021 | 30.96 | 30.96 | 30.26 | 30.35 | 1,476,704 | -0.37(-1.20%) |
Jan 20, 2021 | 30.31 | 30.93 | 30.31 | 30.72 | 1,547,391 | +0.21(+0.69%) |
Jan 19, 2021 | 30.28 | 30.88 | 30.28 | 30.51 | 1,178,130 | +0.52(+1.72%) |
Jan 15, 2021 | 29.64 | 30.08 | 29.24 | 29.99 | 1,765,549 | -0.05(-0.18%) |
Jan 14, 2021 | 29.74 | 30.31 | 29.42 | 30.05 | 1,554,883 | +0.53(+1.81%) |
Jan 13, 2021 | 29.98 | 29.99 | 29.23 | 29.51 | 1,874,820 | -0.22(-0.75%) |
Jan 12, 2021 | 29.29 | 30.16 | 29.25 | 29.74 | 2,803,383 | +0.71(+2.45%) |
Jan 11, 2021 | 28.28 | 29.22 | 28.07 | 29.02 | 671,278 | +0.40(+1.40%) |
Jan 08, 2021 | 28.21 | 28.69 | 28.05 | 28.62 | 2,315,865 | +0.61(+2.19%) |
Jan 07, 2021 | 27.79 | 28.31 | 27.68 | 28.01 | 771,689 | +0.39(+1.42%) |
Jan 06, 2021 | 27.96 | 28.29 | 27.28 | 27.62 | 1,951,465 | -0.36(-1.30%) |
Jan 05, 2021 | 27.59 | 28.03 | 27.49 | 27.98 | 928,047 | +0.29(+1.06%) |
Jan 04, 2021 | 28.13 | 28.13 | 27.07 | 27.69 | 1,628,258 | -0.29(-1.05%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 468,141 | +0.02(+0.06%) | |
Dec 30, 2020 | 27.96 | 28.51 | 27.87 | 27.96 | 468,141 | +0.14(+0.51%) |
Dec 29, 2020 | 28.15 | 28.22 | 27.81 | 27.82 | 703,013 | -0.16(-0.57%) |
Dec 28, 2020 | 28.12 | 28.23 | 27.89 | 27.98 | 780,737 | +0.07(+0.26%) |
Dec 24, 2020 | 27.91 | 28.13 | 27.59 | 27.91 | 394,479 | -0.02(-0.06%) |
Dec 23, 2020 | 27.80 | 28.26 | 27.65 | 27.93 | 734,147 | +0.36(+1.29%) |
Dec 22, 2020 | 27.49 | 27.88 | 27.13 | 27.57 | 1,530,275 | +0.12(+0.45%) |
Dec 21, 2020 | 27.08 | 27.58 | 26.80 | 27.45 | 2,494,757 | -0.01(-0.03%) |
Dec 18, 2020 | 27.67 | 27.67 | 27.19 | 27.46 | 1,975,428 | -0.27(-0.96%) |
Dec 17, 2020 | 27.53 | 27.81 | 27.39 | 27.72 | 1,528,373 | +0.22(+0.81%) |
Dec 16, 2020 | 27.12 | 27.68 | 26.94 | 27.50 | 1,622,788 | +0.54(+2.01%) |
Dec 15, 2020 | 26.41 | 26.99 | 26.40 | 26.96 | 973,880 | +0.79(+3.03%) |
Dec 14, 2020 | 26.50 | 26.62 | 26.06 | 26.17 | 1,288,465 | -0.21(-0.81%) |
Dec 11, 2020 | 26.19 | 26.68 | 26.15 | 26.38 | 702,219 | -0.07(-0.27%) |
Dec 10, 2020 | 26.70 | 26.70 | 25.86 | 26.45 | 2,321,001 | -0.25(-0.93%) |
Dec 09, 2020 | 26.70 | 26.86 | 26.42 | 26.70 | 2,209,618 | +0.20(+0.74%) |
Dec 08, 2020 | 26.08 | 26.55 | 26.08 | 26.51 | 1,503,796 | +0.39(+1.50%) |
Dec 07, 2020 | 26.01 | 26.48 | 26.01 | 26.11 | 1,348,000 | +0.24(+0.93%) |
Dec 04, 2020 | 25.79 | 25.94 | 25.64 | 25.87 | 1,214,671 | +0.23(+0.90%) |
Dec 03, 2020 | 25.74 | 26.04 | 25.54 | 25.64 | 864,028 | -0.04(-0.17%) |
Dec 02, 2020 | 25.57 | 25.90 | 25.41 | 25.69 | 1,496,750 | +0.17(+0.66%) |
Dec 01, 2020 | 25.59 | 25.90 | 25.27 | 25.52 | 1,155,395 | +0.23(+0.92%) |
Nov 30, 2020 | 25.42 | 25.50 | 25.03 | 25.29 | 1,757,244 | -0.20(-0.77%) |
Nov 27, 2020 | 25.75 | 25.84 | 25.42 | 25.48 | 1,293,994 | -0.12(-0.49%) |
Nov 25, 2020 | 25.48 | 25.71 | 25.22 | 25.61 | 628,290 | +0.06(+0.24%) |
Nov 24, 2020 | 25.07 | 25.82 | 24.88 | 25.54 | 1,752,592 | +0.84(+3.39%) |
Nov 23, 2020 | 25.00 | 25.45 | 24.69 | 24.71 | 1,389,823 | -0.16(-0.64%) |
Nov 20, 2020 | 25.55 | 25.55 | 24.69 | 24.87 | 1,720,270 | +0.12(+0.50%) |
Nov 19, 2020 | 24.82 | 24.94 | 24.54 | 24.74 | 2,173,649 | -0.14(-0.57%) |
Nov 18, 2020 | 25.52 | 25.73 | 24.83 | 24.89 | 1,052,162 | -0.60(-2.34%) |
Nov 17, 2020 | 25.25 | 25.50 | 24.86 | 25.48 | 2,183,656 | +0.16(+0.63%) |
Nov 16, 2020 | 25.21 | 25.43 | 24.68 | 25.32 | 1,225,468 | +0.58(+2.34%) |
Nov 13, 2020 | 24.65 | 24.89 | 24.38 | 24.74 | 995,803 | +0.32(+1.31%) |
Nov 12, 2020 | 24.57 | 24.68 | 24.25 | 24.42 | 1,560,646 | -0.24(-0.97%) |
Nov 11, 2020 | 25.10 | 25.13 | 24.45 | 24.66 | 871,642 | -0.25(-1.00%) |
Nov 10, 2020 | 24.47 | 25.04 | 24.19 | 24.91 | 902,919 | +0.29(+1.19%) |
Nov 09, 2020 | 25.09 | 25.60 | 24.47 | 24.62 | 1,647,071 | +0.53(+2.18%) |
Nov 06, 2020 | 24.56 | 24.56 | 23.78 | 24.09 | 766,989 | -0.06(-0.26%) |
Nov 05, 2020 | 23.99 | 25.00 | 23.79 | 24.16 | 1,982,735 | +0.81(+3.48%) |
Nov 04, 2020 | 22.36 | 23.57 | 22.36 | 23.34 | 1,912,514 | +1.00(+4.46%) |
Nov 03, 2020 | 22.81 | 22.99 | 22.27 | 22.35 | 1,294,291 | -0.04(-0.20%) |
Nov 02, 2020 | 22.16 | 22.74 | 22.02 | 22.39 | 1,003,819 | +0.41(+1.89%) |
Oct 30, 2020 | 22.53 | 22.99 | 21.62 | 21.98 | 1,026,998 | -0.56(-2.50%) |
Oct 29, 2020 | 22.22 | 22.64 | 21.54 | 22.54 | 906,227 | +0.35(+1.59%) |
Oct 28, 2020 | 22.27 | 22.27 | 21.67 | 22.19 | 1,259,503 | -0.54(-2.37%) |
Oct 27, 2020 | 23.02 | 23.45 | 22.66 | 22.73 | 627,949 | -0.42(-1.83%) |
Oct 26, 2020 | 23.93 | 24.05 | 23.02 | 23.15 | 743,498 | -1.07(-4.41%) |
Oct 23, 2020 | 24.65 | 24.68 | 23.93 | 24.22 | 628,649 | -0.18(-0.72%) |
Oct 22, 2020 | 24.23 | 24.63 | 24.13 | 24.39 | 977,521 | +0.20(+0.84%) |
Oct 21, 2020 | 24.51 | 24.51 | 23.91 | 24.19 | 820,415 | -0.19(-0.76%) |
Oct 20, 2020 | 24.65 | 24.78 | 24.31 | 24.38 | 539,213 | -0.05(-0.22%) |
Oct 19, 2020 | 24.68 | 24.90 | 24.40 | 24.43 | 1,855,488 | +0.02(+0.07%) |
Oct 16, 2020 | 24.03 | 24.65 | 23.96 | 24.41 | 1,601,673 | +0.36(+1.50%) |
Oct 15, 2020 | 23.38 | 24.16 | 23.14 | 24.05 | 887,100 | +0.37(+1.56%) |
Oct 14, 2020 | 23.63 | 24.04 | 23.56 | 23.68 | 704,993 | +0.07(+0.30%) |
Oct 13, 2020 | 23.90 | 23.98 | 23.52 | 23.61 | 763,928 | -0.11(-0.45%) |
Oct 12, 2020 | 24.16 | 24.23 | 23.62 | 23.71 | 704,392 | +0.08(+0.34%) |
Oct 09, 2020 | 23.62 | 23.71 | 23.33 | 23.63 | 869,723 | +0.09(+0.37%) |
Oct 08, 2020 | 23.22 | 23.56 | 23.01 | 23.55 | 1,017,196 | +0.69(+3.01%) |
Oct 07, 2020 | 22.92 | 23.11 | 22.62 | 22.86 | 1,306,240 | +0.13(+0.58%) |
Oct 06, 2020 | 22.78 | 23.28 | 22.64 | 22.73 | 1,058,640 | -0.22(-0.96%) |
Oct 05, 2020 | 22.59 | 22.97 | 22.48 | 22.95 | 773,713 | +0.63(+2.85%) |
Oct 02, 2020 | 21.35 | 22.56 | 21.35 | 22.31 | 702,355 | +0.37(+1.69%) |
Oct 01, 2020 | 22.00 | 22.14 | 21.66 | 21.94 | 980,428 | +0.19(+0.85%) |
Sep 30, 2020 | 21.67 | 21.97 | 21.58 | 21.76 | 570,488 | +0.05(+0.24%) |
Sep 29, 2020 | 21.87 | 21.94 | 21.66 | 21.70 | 682,347 | -0.11(-0.53%) |
Sep 28, 2020 | 21.20 | 21.93 | 21.20 | 21.82 | 617,453 | +0.93(+4.43%) |
Sep 25, 2020 | 20.71 | 21.13 | 20.71 | 20.89 | 1,243,239 | +0.11(+0.51%) |
Sep 24, 2020 | 21.30 | 21.30 | 20.71 | 20.79 | 994,510 | -0.44(-2.08%) |
Sep 23, 2020 | 21.67 | 21.91 | 21.13 | 21.23 | 963,286 | -0.44(-2.03%) |
Sep 22, 2020 | 21.74 | 21.87 | 21.17 | 21.67 | 1,241,545 | +0.04(+0.16%) |
Sep 21, 2020 | 21.26 | 21.75 | 21.20 | 21.63 | 1,222,910 | -0.18(-0.81%) |
Sep 18, 2020 | 22.05 | 22.14 | 21.68 | 21.81 | 1,867,353 | -0.14(-0.64%) |
Sep 17, 2020 | 22.31 | 22.31 | 21.85 | 21.95 | 1,168,829 | -0.80(-3.53%) |
Sep 16, 2020 | 22.92 | 23.12 | 22.62 | 22.75 | 1,249,970 | -0.01(-0.04%) |
Sep 15, 2020 | 22.67 | 22.96 | 22.49 | 22.76 | 911,491 | +0.25(+1.10%) |
Sep 14, 2020 | 22.36 | 22.78 | 22.09 | 22.51 | 1,172,282 | +0.32(+1.43%) |
Sep 11, 2020 | 22.52 | 22.85 | 22.16 | 22.20 | 1,458,345 | -0.10(-0.44%) |
Sep 10, 2020 | 22.75 | 23.16 | 22.25 | 22.29 | 1,211,981 | -0.29(-1.29%) |
Sep 09, 2020 | 22.19 | 22.63 | 21.82 | 22.59 | 1,098,334 | +0.56(+2.56%) |
Sep 08, 2020 | 22.20 | 22.35 | 21.34 | 22.02 | 2,145,758 | -0.75(-3.29%) |
Sep 04, 2020 | 22.94 | 23.31 | 22.07 | 22.77 | 925,172 | -0.05(-0.23%) |
Sep 03, 2020 | 23.59 | 23.66 | 22.54 | 22.82 | 1,222,124 | -0.88(-3.72%) |
Sep 02, 2020 | 23.41 | 23.86 | 23.11 | 23.71 | 1,035,158 | +0.24(+1.01%) |
Sep 01, 2020 | 22.76 | 24.13 | 22.59 | 23.47 | 1,489,995 | +0.71(+3.10%) |
Aug 31, 2020 | 23.10 | 23.18 | 22.72 | 22.76 | 1,213,481 | -0.23(-1.00%) |
Aug 28, 2020 | 23.42 | 23.50 | 22.48 | 22.99 | 1,495,991 | -0.48(-2.07%) |
Aug 27, 2020 | 23.78 | 23.83 | 23.33 | 23.48 | 1,028,367 | -0.28(-1.19%) |
Aug 26, 2020 | 23.39 | 24.01 | 22.52 | 23.76 | 1,003,651 | +0.49(+2.12%) |
Aug 25, 2020 | 23.64 | 23.67 | 23.22 | 23.26 | 1,323,313 | -0.21(-0.90%) |
Aug 24, 2020 | 23.47 | 23.56 | 23.11 | 23.48 | 1,025,563 | +0.02(+0.08%) |
Aug 21, 2020 | 23.29 | 23.50 | 23.18 | 23.46 | 716,982 | +0.19(+0.80%) |
Aug 20, 2020 | 23.81 | 23.81 | 23.25 | 23.27 | 969,741 | -0.70(-2.91%) |
Aug 19, 2020 | 24.10 | 24.27 | 23.95 | 23.97 | 1,092,272 | -0.16(-0.66%) |
Aug 18, 2020 | 24.19 | 24.80 | 23.99 | 24.13 | 1,386,738 | -0.02(-0.07%) |
Aug 17, 2020 | 24.01 | 24.20 | 23.86 | 24.15 | 867,936 | +0.21(+0.88%) |
Aug 14, 2020 | 23.74 | 24.03 | 23.68 | 23.93 | 820,850 | +0.12(+0.52%) |
Aug 13, 2020 | 24.09 | 24.31 | 23.71 | 23.81 | 770,894 | -0.26(-1.06%) |
Aug 12, 2020 | 24.03 | 24.32 | 23.88 | 24.07 | 842,026 | +0.29(+1.22%) |
Aug 11, 2020 | 23.95 | 24.25 | 23.72 | 23.78 | 1,908,588 | -0.22(-0.92%) |
Aug 10, 2020 | 24.19 | 24.23 | 23.72 | 24.00 | 984,424 | -0.02(-0.07%) |
Aug 07, 2020 | 23.95 | 24.20 | 23.69 | 24.01 | 1,689,616 | -0.19(-0.79%) |
Aug 06, 2020 | 24.52 | 24.75 | 24.17 | 24.21 | 1,025,407 | -0.46(-1.88%) |
Aug 05, 2020 | 24.29 | 24.70 | 24.10 | 24.67 | 1,436,421 | +0.30(+1.22%) |
Aug 04, 2020 | 24.39 | 24.69 | 23.93 | 24.37 | 3,988,617 | -0.40(-1.62%) |
Aug 03, 2020 | 24.90 | 25.23 | 24.35 | 24.77 | 2,681,224 | -0.10(-0.42%) |
Jul 31, 2020 | 25.55 | 25.59 | 24.52 | 24.88 | 859,627 | -0.72(-2.80%) |
Jul 30, 2020 | 25.68 | 25.87 | 25.27 | 25.60 | 1,225,614 | -0.28(-1.08%) |
Jul 29, 2020 | 25.44 | 26.02 | 25.32 | 25.88 | 1,311,716 | +0.63(+2.49%) |
Jul 28, 2020 | 25.39 | 25.56 | 25.17 | 25.25 | 632,172 | -0.23(-0.89%) |
Jul 27, 2020 | 25.06 | 25.62 | 24.95 | 25.47 | 730,869 | +0.38(+1.53%) |
Jul 24, 2020 | 25.18 | 25.30 | 24.92 | 25.09 | 519,415 | -0.27(-1.07%) |
Jul 23, 2020 | 25.55 | 25.88 | 25.19 | 25.36 | 695,726 | -0.33(-1.29%) |
Jul 22, 2020 | 25.82 | 26.06 | 25.64 | 25.69 | 603,674 | -0.16(-0.61%) |
Jul 21, 2020 | 25.46 | 26.06 | 25.25 | 25.85 | 1,467,290 | +0.46(+1.82%) |
Jul 20, 2020 | 25.21 | 25.66 | 25.21 | 25.39 | 857,979 | +0.00(+0.00%) |
Jul 17, 2020 | 25.23 | 25.53 | 25.08 | 25.39 | 496,528 | +0.17(+0.66%) |
Jul 16, 2020 | 25.25 | 25.37 | 25.02 | 25.22 | 467,881 | -0.23(-0.89%) |
Jul 15, 2020 | 25.27 | 25.58 | 25.03 | 25.45 | 1,549,928 | +0.54(+2.18%) |
Jul 14, 2020 | 23.84 | 24.96 | 23.79 | 24.91 | 1,382,012 | +0.93(+3.86%) |
Jul 13, 2020 | 25.17 | 25.17 | 23.93 | 23.98 | 1,447,689 | -0.71(-2.87%) |
Jul 10, 2020 | 24.62 | 24.70 | 24.29 | 24.69 | 1,026,700 | +0.07(+0.28%) |
Jul 09, 2020 | 24.89 | 24.99 | 24.05 | 24.62 | 1,464,951 | -0.29(-1.16%) |
Jul 08, 2020 | 23.63 | 24.97 | 23.50 | 24.91 | 2,376,806 | +1.25(+5.28%) |
Jul 07, 2020 | 24.23 | 24.36 | 23.59 | 23.66 | 1,321,547 | -0.93(-3.77%) |
Jul 06, 2020 | 24.96 | 25.00 | 24.42 | 24.58 | 1,009,661 | +0.14(+0.57%) |
Jul 02, 2020 | 24.80 | 24.91 | 24.30 | 24.44 | 1,661,351 | +0.07(+0.29%) |
Jul 01, 2020 | 24.50 | 24.80 | 23.85 | 24.37 | 1,814,284 | -0.01(-0.04%) |
Jun 30, 2020 | 23.91 | 24.52 | 23.74 | 24.38 | 2,410,016 | +0.53(+2.24%) |
Jun 29, 2020 | 23.39 | 24.03 | 23.13 | 23.85 | 1,648,981 | +0.72(+3.10%) |
Jun 26, 2020 | 24.69 | 24.88 | 22.96 | 23.13 | 10,428,818 | -1.68(-6.76%) |
Jun 25, 2020 | 24.67 | 25.42 | 24.56 | 24.81 | 2,168,145 | +0.00(+0.00%) |
Jun 24, 2020 | 25.27 | 25.71 | 24.54 | 24.81 | 2,190,766 | -0.83(-3.24%) |
Jun 23, 2020 | 25.92 | 26.22 | 25.44 | 25.64 | 5,316,970 | +0.23(+0.89%) |
Jun 22, 2020 | 25.90 | 26.22 | 24.80 | 25.41 | 6,644,730 | -0.67(-2.58%) |
Jun 19, 2020 | 27.71 | 27.71 | 25.84 | 26.08 | 13,211,507 | -0.95(-3.52%) |
Jun 18, 2020 | 26.57 | 27.23 | 26.19 | 27.04 | 5,673,550 | +0.12(+0.45%) |
Jun 17, 2020 | 27.06 | 27.46 | 26.63 | 26.92 | 7,260,709 | +0.21(+0.79%) |
Jun 16, 2020 | 27.33 | 27.84 | 26.29 | 26.71 | 3,733,221 | -0.18(-0.68%) |
Jun 15, 2020 | 24.72 | 27.18 | 24.56 | 26.89 | 6,442,248 | +1.21(+4.73%) |
Jun 12, 2020 | 25.34 | 25.74 | 24.82 | 25.67 | 1,815,379 | +1.17(+4.78%) |
Jun 11, 2020 | 24.82 | 25.10 | 24.39 | 24.50 | 2,696,426 | -1.68(-6.41%) |
Jun 10, 2020 | 26.19 | 26.45 | 25.83 | 26.18 | 2,482,366 | +0.01(+0.03%) |
Jun 09, 2020 | 25.96 | 26.55 | 25.60 | 26.17 | 2,499,954 | -0.65(-2.41%) |
Jun 08, 2020 | 26.44 | 26.96 | 25.95 | 26.82 | 3,549,754 | +0.90(+3.47%) |
Jun 05, 2020 | 26.77 | 27.50 | 25.75 | 25.92 | 4,275,021 | -0.08(-0.30%) |
Jun 04, 2020 | 26.10 | 26.72 | 25.85 | 26.00 | 2,956,728 | -0.28(-1.06%) |
Jun 03, 2020 | 25.44 | 26.37 | 25.20 | 26.28 | 3,448,581 | +1.02(+4.05%) |
Jun 02, 2020 | 24.93 | 25.48 | 24.72 | 25.25 | 2,460,072 | +0.68(+2.77%) |
Jun 01, 2020 | 24.17 | 25.04 | 24.05 | 24.57 | 2,370,021 | +0.40(+1.66%) |
May 29, 2020 | 24.64 | 25.18 | 23.71 | 24.17 | 10,187,020 | -0.27(-1.11%) |
May 28, 2020 | 24.86 | 25.11 | 24.03 | 24.44 | 2,365,350 | -0.10(-0.43%) |
May 27, 2020 | 24.82 | 25.34 | 24.11 | 24.55 | 3,921,051 | +0.21(+0.86%) |
May 26, 2020 | 23.84 | 25.28 | 23.73 | 24.34 | 5,767,424 | +0.90(+3.84%) |
May 22, 2020 | 22.84 | 23.53 | 22.64 | 23.44 | 1,892,507 | +0.28(+1.21%) |
May 21, 2020 | 22.81 | 23.24 | 22.73 | 23.16 | 1,892,631 | +0.50(+2.20%) |
May 20, 2020 | 22.23 | 22.85 | 22.13 | 22.66 | 1,586,410 | +0.85(+3.89%) |
May 19, 2020 | 21.93 | 22.69 | 21.45 | 21.81 | 1,589,085 | -0.07(-0.32%) |
May 18, 2020 | 21.10 | 22.17 | 21.08 | 21.88 | 2,521,280 | +1.36(+6.64%) |
May 15, 2020 | 20.47 | 20.68 | 20.06 | 20.52 | 1,341,737 | -0.22(-1.05%) |
May 14, 2020 | 20.02 | 20.82 | 19.54 | 20.74 | 2,150,867 | +0.20(+0.98%) |
May 13, 2020 | 21.30 | 21.93 | 20.22 | 20.54 | 3,258,528 | -0.74(-3.49%) |
May 12, 2020 | 21.51 | 21.96 | 21.19 | 21.28 | 2,426,753 | -0.20(-0.94%) |
May 11, 2020 | 21.13 | 21.70 | 20.96 | 21.48 | 2,286,718 | +0.24(+1.15%) |
May 08, 2020 | 21.18 | 21.32 | 20.84 | 21.23 | 1,576,358 | +0.56(+2.72%) |
May 07, 2020 | 20.38 | 20.87 | 20.15 | 20.67 | 2,368,723 | +0.73(+3.64%) |
May 06, 2020 | 20.33 | 20.77 | 19.93 | 19.95 | 3,077,765 | -0.11(-0.56%) |
May 05, 2020 | 19.20 | 20.33 | 19.17 | 20.06 | 5,483,695 | +1.05(+5.50%) |
May 04, 2020 | 18.76 | 19.02 | 18.47 | 19.01 | 2,010,626 | -0.17(-0.90%) |
May 01, 2020 | 19.93 | 20.04 | 18.68 | 19.18 | 2,251,643 | -1.09(-5.38%) |
Apr 30, 2020 | 20.33 | 21.49 | 19.55 | 20.27 | 3,683,436 | -2.18(-9.71%) |
Apr 29, 2020 | 21.77 | 22.80 | 21.77 | 22.45 | 1,966,114 | +0.99(+4.64%) |
Apr 28, 2020 | 21.62 | 22.25 | 21.22 | 21.46 | 1,720,489 | +0.32(+1.51%) |
Apr 27, 2020 | 19.87 | 21.23 | 19.74 | 21.14 | 1,131,519 | +1.61(+8.24%) |
Apr 24, 2020 | 19.23 | 19.60 | 19.04 | 19.53 | 1,206,981 | +0.33(+1.71%) |
Apr 23, 2020 | 18.86 | 19.50 | 18.83 | 19.20 | 1,151,788 | +0.44(+2.35%) |
Apr 22, 2020 | 18.32 | 18.89 | 18.23 | 18.76 | 1,472,064 | +0.60(+3.29%) |
Apr 21, 2020 | 18.50 | 18.62 | 17.99 | 18.16 | 2,652,997 | -0.75(-3.98%) |
Apr 20, 2020 | 19.63 | 19.63 | 18.89 | 18.92 | 2,115,146 | -0.93(-4.71%) |
Apr 17, 2020 | 20.24 | 20.49 | 19.63 | 19.85 | 1,665,379 | +0.23(+1.19%) |
Apr 16, 2020 | 19.63 | 19.88 | 19.03 | 19.62 | 1,271,413 | +0.00(+0.00%) |
Apr 15, 2020 | 20.79 | 20.79 | 19.48 | 19.62 | 1,872,160 | -1.15(-5.54%) |
Apr 14, 2020 | 20.33 | 20.77 | 20.01 | 20.77 | 1,543,810 | +1.04(+5.26%) |
Apr 13, 2020 | 20.39 | 20.66 | 18.60 | 19.73 | 2,424,167 | -1.08(-5.20%) |
Apr 09, 2020 | 19.89 | 21.57 | 19.89 | 20.81 | 3,141,156 | +0.94(+4.75%) |
Apr 08, 2020 | 19.63 | 20.00 | 18.99 | 19.87 | 2,193,474 | +0.65(+3.38%) |
Apr 07, 2020 | 19.85 | 20.40 | 18.91 | 19.22 | 2,521,174 | +0.35(+1.83%) |
Apr 06, 2020 | 18.01 | 19.06 | 18.00 | 18.87 | 1,522,641 | +1.67(+9.70%) |
Apr 03, 2020 | 17.27 | 17.69 | 16.30 | 17.20 | 2,173,722 | -0.26(-1.49%) |
Apr 02, 2020 | 16.87 | 17.82 | 16.80 | 17.46 | 1,355,818 | +0.42(+2.44%) |
Apr 01, 2020 | 18.13 | 18.13 | 16.87 | 17.05 | 2,580,767 | -1.68(-8.96%) |
Mar 31, 2020 | 19.49 | 19.72 | 18.54 | 18.73 | 2,261,868 | -0.75(-3.84%) |
Mar 30, 2020 | 19.56 | 20.02 | 18.64 | 19.47 | 1,757,718 | -0.19(-0.99%) |
Mar 27, 2020 | 19.45 | 20.15 | 18.70 | 19.67 | 2,726,574 | -0.86(-4.17%) |
Mar 26, 2020 | 19.47 | 21.28 | 19.33 | 20.53 | 2,700,139 | +1.12(+5.75%) |
Mar 25, 2020 | 17.69 | 20.27 | 17.41 | 19.41 | 4,598,441 | +2.08(+12.03%) |
Mar 24, 2020 | 16.76 | 17.70 | 16.56 | 17.33 | 2,437,617 | +1.57(+9.99%) |
Mar 23, 2020 | 16.01 | 16.41 | 15.01 | 15.75 | 5,521,075 | -1.02(-6.09%) |
Mar 20, 2020 | 17.85 | 19.14 | 16.17 | 16.77 | 4,990,935 | -0.51(-2.95%) |
Mar 19, 2020 | 14.86 | 17.54 | 14.42 | 17.28 | 6,409,919 | +2.51(+16.98%) |
Mar 18, 2020 | 15.05 | 15.06 | 13.16 | 14.77 | 7,031,035 | -1.08(-6.82%) |
Mar 17, 2020 | 16.49 | 17.08 | 15.22 | 15.85 | 3,254,057 | -0.25(-1.56%) |
Mar 16, 2020 | 17.26 | 17.65 | 14.27 | 16.11 | 6,737,124 | -4.33(-21.20%) |
Mar 13, 2020 | 18.93 | 20.54 | 18.17 | 20.44 | 3,929,278 | +2.48(+13.82%) |
Mar 12, 2020 | 17.53 | 18.67 | 16.36 | 17.96 | 5,339,413 | -1.38(-7.11%) |
Mar 11, 2020 | 19.73 | 20.12 | 18.86 | 19.33 | 3,526,938 | -0.99(-4.85%) |
Mar 10, 2020 | 20.85 | 21.43 | 19.00 | 20.32 | 3,529,155 | +0.22(+1.12%) |
Mar 09, 2020 | 20.76 | 21.82 | 19.50 | 20.09 | 5,478,289 | -2.72(-11.91%) |
Mar 06, 2020 | 24.22 | 24.53 | 22.21 | 22.81 | 3,554,697 | -1.95(-7.86%) |
Mar 05, 2020 | 24.37 | 25.20 | 24.25 | 24.76 | 3,904,970 | -0.31(-1.24%) |
Mar 04, 2020 | 25.79 | 25.99 | 24.81 | 25.07 | 2,341,797 | -0.22(-0.86%) |
Mar 03, 2020 | 26.38 | 26.85 | 24.50 | 25.28 | 5,259,763 | -1.12(-4.26%) |