Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.74 | 28.95 | 28.69 | 28.91 | 2,277,344 | +0.14(+0.47%) |
Mar 30, 2021 | 28.65 | 28.79 | 28.55 | 28.77 | 4,159,275 | +0.10(+0.35%) |
Mar 29, 2021 | 28.60 | 28.77 | 28.51 | 28.67 | 2,027,719 | -0.14(-0.47%) |
Mar 26, 2021 | 28.35 | 28.81 | 28.19 | 28.81 | 3,631,154 | +0.72(+2.56%) |
Mar 25, 2021 | 27.97 | 28.17 | 27.92 | 28.09 | 3,699,219 | +0.06(+0.23%) |
Mar 24, 2021 | 28.55 | 28.55 | 28.03 | 28.03 | 1,731,375 | -0.77(-2.69%) |
Mar 23, 2021 | 28.94 | 29.02 | 28.74 | 28.80 | 2,143,781 | -0.46(-1.59%) |
Mar 22, 2021 | 29.24 | 29.35 | 29.09 | 29.26 | 2,724,755 | -0.05(-0.16%) |
Mar 19, 2021 | 29.06 | 29.32 | 28.95 | 29.31 | 1,434,675 | +0.30(+1.03%) |
Mar 18, 2021 | 29.25 | 29.33 | 28.98 | 29.01 | 1,904,002 | -0.52(-1.76%) |
Mar 17, 2021 | 29.11 | 29.61 | 29.03 | 29.53 | 2,665,045 | +0.04(+0.12%) |
Mar 16, 2021 | 29.43 | 29.56 | 29.35 | 29.49 | 1,113,160 | +0.13(+0.43%) |
Mar 15, 2021 | 29.19 | 29.36 | 29.08 | 29.36 | 2,037,592 | +0.04(+0.12%) |
Mar 12, 2021 | 29.26 | 29.35 | 29.12 | 29.33 | 1,131,163 | -0.59(-1.98%) |
Mar 11, 2021 | 29.68 | 29.95 | 29.54 | 29.92 | 1,146,665 | +0.88(+3.04%) |
Mar 10, 2021 | 29.25 | 29.29 | 28.88 | 29.04 | 2,072,111 | -0.07(-0.25%) |
Mar 09, 2021 | 28.86 | 29.23 | 28.85 | 29.11 | 1,765,982 | +0.66(+2.33%) |
Mar 08, 2021 | 28.76 | 28.83 | 28.40 | 28.45 | 2,394,661 | -0.79(-2.71%) |
Mar 05, 2021 | 29.34 | 29.38 | 28.71 | 29.24 | 2,307,946 | +0.22(+0.75%) |
Mar 04, 2021 | 29.52 | 29.65 | 28.85 | 29.02 | 2,102,114 | -0.64(-2.15%) |
Mar 03, 2021 | 29.90 | 30.00 | 29.52 | 29.66 | 1,314,832 | +0.01(+0.03%) |
Mar 02, 2021 | 29.78 | 29.80 | 29.57 | 29.65 | 1,003,328 | -0.28(-0.94%) |
Mar 01, 2021 | 29.66 | 29.98 | 29.66 | 29.93 | 1,672,378 | +0.73(+2.49%) |
Feb 26, 2021 | 29.36 | 29.37 | 28.97 | 29.20 | 2,736,777 | -0.37(-1.26%) |
Feb 25, 2021 | 30.22 | 30.29 | 29.51 | 29.57 | 2,035,812 | -0.72(-2.37%) |
Feb 24, 2021 | 30.02 | 30.29 | 29.79 | 30.29 | 1,289,720 | -0.19(-0.63%) |
Feb 23, 2021 | 30.17 | 30.55 | 29.78 | 30.48 | 1,683,184 | +0.17(+0.57%) |
Feb 22, 2021 | 30.43 | 30.58 | 30.30 | 30.31 | 1,391,518 | -0.91(-2.91%) |
Feb 19, 2021 | 31.26 | 31.36 | 31.12 | 31.22 | 1,214,159 | +0.19(+0.62%) |
Feb 18, 2021 | 31.07 | 31.09 | 30.77 | 31.03 | 1,511,923 | -0.47(-1.50%) |
Feb 17, 2021 | 31.46 | 31.51 | 31.28 | 31.50 | 1,054,102 | +0.06(+0.20%) |
Feb 16, 2021 | 31.52 | 31.60 | 31.35 | 31.44 | 1,485,751 | +0.08(+0.26%) |
Feb 12, 2021 | 31.21 | 31.43 | 31.14 | 31.36 | 983,309 | +0.05(+0.17%) |
Feb 11, 2021 | 31.27 | 31.43 | 31.21 | 31.30 | 1,471,655 | +0.31(+1.00%) |
Feb 10, 2021 | 31.16 | 31.18 | 30.79 | 30.99 | 1,029,551 | +0.12(+0.38%) |
Feb 09, 2021 | 30.59 | 30.91 | 30.59 | 30.87 | 1,137,087 | +0.31(+1.01%) |
Feb 08, 2021 | 30.43 | 30.59 | 30.42 | 30.57 | 1,383,003 | +0.15(+0.51%) |
Feb 05, 2021 | 30.32 | 30.43 | 30.19 | 30.41 | 1,209,102 | +0.21(+0.69%) |
Feb 04, 2021 | 30.15 | 30.20 | 29.97 | 30.20 | 1,190,411 | +0.07(+0.24%) |
Feb 03, 2021 | 30.15 | 30.22 | 30.02 | 30.13 | 1,481,083 | +0.15(+0.49%) |
Feb 02, 2021 | 30.01 | 30.03 | 29.87 | 29.98 | 1,285,261 | +0.42(+1.42%) |
Feb 01, 2021 | 29.40 | 29.58 | 29.26 | 29.56 | 1,933,461 | +0.78(+2.72%) |
Jan 29, 2021 | 29.10 | 29.10 | 28.69 | 28.78 | 1,951,448 | -0.71(-2.41%) |
Jan 28, 2021 | 29.20 | 29.56 | 29.16 | 29.49 | 1,964,798 | +0.21(+0.71%) |
Jan 27, 2021 | 29.49 | 29.62 | 29.27 | 29.28 | 1,716,773 | -0.82(-2.72%) |
Jan 26, 2021 | 29.98 | 30.10 | 29.91 | 30.10 | 1,444,463 | -0.15(-0.48%) |
Jan 25, 2021 | 30.35 | 30.37 | 29.94 | 30.25 | 1,900,977 | +0.20(+0.67%) |
Jan 22, 2021 | 29.96 | 30.16 | 29.94 | 30.05 | 6,895,038 | -0.31(-1.02%) |
Jan 21, 2021 | 30.43 | 30.46 | 30.24 | 30.36 | 1,631,597 | -0.01(-0.03%) |
Jan 20, 2021 | 30.34 | 30.38 | 30.21 | 30.37 | 1,365,733 | +0.57(+1.92%) |
Jan 19, 2021 | 29.90 | 29.90 | 29.74 | 29.79 | 2,036,178 | +0.54(+1.83%) |
Jan 15, 2021 | 29.37 | 29.42 | 29.17 | 29.26 | 1,475,458 | -0.31(-1.05%) |
Jan 14, 2021 | 29.60 | 29.76 | 29.52 | 29.56 | 1,600,005 | +0.27(+0.93%) |
Jan 13, 2021 | 29.26 | 29.42 | 29.12 | 29.29 | 1,604,327 | +0.12(+0.41%) |
Jan 12, 2021 | 29.09 | 29.24 | 29.02 | 29.17 | 1,780,422 | +0.29(+1.01%) |
Jan 11, 2021 | 28.86 | 28.96 | 28.81 | 28.88 | 1,948,406 | -0.35(-1.21%) |
Jan 08, 2021 | 28.98 | 29.24 | 28.84 | 29.24 | 6,871,404 | +0.64(+2.23%) |
Jan 07, 2021 | 28.50 | 28.60 | 28.36 | 28.60 | 2,965,731 | +0.24(+0.83%) |
Jan 06, 2021 | 28.44 | 28.71 | 28.30 | 28.36 | 1,835,844 | -0.26(-0.92%) |
Jan 05, 2021 | 28.19 | 28.63 | 28.18 | 28.63 | 1,477,842 | +0.63(+2.24%) |
Jan 04, 2021 | 28.29 | 28.38 | 27.90 | 28.00 | 2,001,971 | +0.12(+0.42%) |
Dec 31, 2020 | 27.88 | 27.88 | 27.88 | 1,237,989 | -0.03(-0.10%) | |
Dec 30, 2020 | 27.85 | 27.98 | 27.75 | 27.91 | 1,237,989 | +0.36(+1.32%) |
Dec 29, 2020 | 27.39 | 27.57 | 27.36 | 27.55 | 1,367,446 | +0.33(+1.20%) |
Dec 28, 2020 | 27.24 | 27.28 | 27.14 | 27.22 | 1,216,218 | +0.05(+0.17%) |
Dec 24, 2020 | 27.25 | 27.26 | 27.01 | 27.17 | 958,135 | -0.22(-0.80%) |
Dec 23, 2020 | 27.38 | 27.42 | 27.33 | 27.39 | 999,728 | +0.27(+1.01%) |
Dec 22, 2020 | 27.25 | 27.25 | 27.07 | 27.12 | 1,175,730 | -0.18(-0.67%) |
Dec 21, 2020 | 27.11 | 27.40 | 27.06 | 27.30 | 1,015,154 | -0.40(-1.45%) |
Dec 18, 2020 | 27.69 | 27.72 | 27.61 | 27.70 | 1,305,509 | -0.04(-0.13%) |
Dec 17, 2020 | 27.70 | 27.75 | 27.65 | 27.74 | 1,172,774 | +0.21(+0.76%) |
Dec 16, 2020 | 27.43 | 27.55 | 27.37 | 27.53 | 2,119,561 | +0.17(+0.63%) |
Dec 15, 2020 | 27.22 | 27.35 | 27.13 | 27.35 | 1,804,214 | +0.26(+0.97%) |
Dec 14, 2020 | 27.28 | 27.29 | 27.08 | 27.09 | 1,685,655 | -0.12(-0.43%) |
Dec 11, 2020 | 27.26 | 27.30 | 27.16 | 27.21 | 1,120,720 | -0.20(-0.73%) |
Dec 10, 2020 | 27.02 | 27.43 | 26.98 | 27.41 | 1,307,306 | +0.36(+1.33%) |
Dec 09, 2020 | 27.35 | 27.35 | 26.92 | 27.05 | 1,642,867 | -0.29(-1.08%) |
Dec 08, 2020 | 27.29 | 27.35 | 27.21 | 27.35 | 1,142,402 | +0.09(+0.33%) |
Dec 07, 2020 | 27.20 | 27.32 | 27.16 | 27.26 | 1,140,689 | -0.02(-0.07%) |
Dec 04, 2020 | 27.22 | 27.27 | 27.16 | 27.27 | 1,094,078 | +0.22(+0.83%) |
Dec 03, 2020 | 27.01 | 27.19 | 26.99 | 27.05 | 1,701,985 | +0.26(+0.97%) |
Dec 02, 2020 | 26.71 | 26.86 | 26.61 | 26.79 | 1,230,102 | -0.04(-0.17%) |
Dec 01, 2020 | 26.77 | 26.91 | 26.65 | 26.84 | 2,387,014 | +0.52(+1.97%) |
Nov 30, 2020 | 26.60 | 26.60 | 26.29 | 26.32 | 1,671,700 | -0.67(-2.48%) |
Nov 27, 2020 | 26.85 | 27.04 | 26.85 | 26.99 | 765,530 | +0.21(+0.80%) |
Nov 25, 2020 | 26.64 | 26.77 | 26.58 | 26.77 | 1,627,185 | -0.13(-0.50%) |
Nov 24, 2020 | 26.77 | 26.91 | 26.62 | 26.91 | 1,407,910 | +0.33(+1.24%) |
Nov 23, 2020 | 26.77 | 26.77 | 26.50 | 26.58 | 1,390,204 | +0.04(+0.17%) |
Nov 20, 2020 | 26.47 | 26.60 | 26.45 | 26.53 | 620,391 | +0.15(+0.58%) |
Nov 19, 2020 | 26.21 | 26.41 | 26.17 | 26.38 | 823,205 | +0.06(+0.24%) |
Nov 18, 2020 | 26.50 | 26.51 | 26.31 | 26.32 | 1,050,533 | -0.06(-0.24%) |
Nov 17, 2020 | 26.27 | 26.46 | 26.22 | 26.38 | 1,191,845 | -0.05(-0.20%) |
Nov 16, 2020 | 26.34 | 26.50 | 26.30 | 26.43 | 1,694,980 | +0.35(+1.34%) |
Nov 13, 2020 | 26.10 | 26.16 | 25.95 | 26.09 | 5,519,740 | +0.27(+1.04%) |
Nov 12, 2020 | 26.06 | 26.16 | 25.75 | 25.82 | 1,506,521 | -0.16(-0.62%) |
Nov 11, 2020 | 25.76 | 26.01 | 25.72 | 25.98 | 1,212,311 | +0.11(+0.41%) |
Nov 10, 2020 | 26.08 | 26.10 | 25.75 | 25.87 | 1,303,756 | -0.33(-1.26%) |
Nov 09, 2020 | 26.85 | 26.87 | 26.18 | 26.20 | 2,056,657 | +0.17(+0.65%) |
Nov 06, 2020 | 25.86 | 26.11 | 25.79 | 26.03 | 3,909,340 | +0.15(+0.59%) |
Nov 05, 2020 | 25.88 | 25.97 | 25.67 | 25.88 | 1,818,837 | +0.42(+1.65%) |
Nov 04, 2020 | 25.06 | 25.56 | 25.01 | 25.46 | 1,503,909 | +0.79(+3.19%) |
Nov 03, 2020 | 24.65 | 24.76 | 24.54 | 24.67 | 1,713,178 | +0.01(+0.04%) |
Nov 02, 2020 | 24.65 | 24.67 | 24.47 | 24.66 | 2,834,709 | +0.32(+1.32%) |
Oct 30, 2020 | 24.41 | 24.46 | 24.22 | 24.34 | 1,414,233 | -0.21(-0.87%) |
Oct 29, 2020 | 24.46 | 24.67 | 24.38 | 24.56 | 1,826,687 | +0.23(+0.96%) |
Oct 28, 2020 | 24.55 | 24.57 | 24.32 | 24.32 | 1,862,845 | -0.61(-2.44%) |
Oct 27, 2020 | 24.85 | 24.97 | 24.80 | 24.93 | 2,774,404 | +0.14(+0.58%) |
Oct 26, 2020 | 24.81 | 24.94 | 24.59 | 24.79 | 1,188,938 | -0.31(-1.25%) |
Oct 23, 2020 | 24.98 | 25.10 | 24.86 | 25.10 | 869,376 | +0.12(+0.46%) |
Oct 22, 2020 | 25.02 | 25.06 | 24.87 | 24.99 | 876,970 | +0.00(+0.00%) |
Oct 21, 2020 | 24.95 | 25.12 | 24.95 | 24.99 | 1,273,246 | +0.04(+0.18%) |
Oct 20, 2020 | 24.82 | 25.05 | 24.81 | 24.94 | 1,712,009 | +0.27(+1.09%) |
Oct 19, 2020 | 24.84 | 24.94 | 24.64 | 24.67 | 883,083 | -0.08(-0.32%) |
Oct 16, 2020 | 24.74 | 24.82 | 24.68 | 24.75 | 711,480 | +0.13(+0.51%) |
Oct 15, 2020 | 24.47 | 24.68 | 24.46 | 24.63 | 1,114,088 | -0.20(-0.79%) |
Oct 14, 2020 | 24.99 | 25.05 | 24.82 | 24.82 | 764,521 | -0.15(-0.61%) |
Oct 13, 2020 | 24.99 | 25.02 | 24.86 | 24.98 | 849,775 | -0.08(-0.32%) |
Oct 12, 2020 | 24.98 | 25.13 | 24.92 | 25.06 | 976,221 | +0.23(+0.94%) |
Oct 09, 2020 | 24.69 | 24.87 | 24.63 | 24.82 | 1,001,646 | +0.20(+0.80%) |
Oct 08, 2020 | 24.52 | 24.67 | 24.49 | 24.63 | 840,967 | +0.20(+0.80%) |
Oct 07, 2020 | 24.44 | 24.52 | 24.35 | 24.43 | 2,337,558 | +0.20(+0.81%) |
Oct 06, 2020 | 24.27 | 24.42 | 24.16 | 24.24 | 1,348,285 | +0.08(+0.33%) |
Oct 05, 2020 | 23.98 | 24.17 | 23.98 | 24.15 | 612,331 | +0.28(+1.16%) |
Oct 02, 2020 | 23.83 | 24.07 | 23.83 | 23.88 | 823,496 | -0.28(-1.15%) |
Oct 01, 2020 | 24.10 | 24.17 | 23.99 | 24.15 | 6,077,787 | +0.24(+1.01%) |
Sep 30, 2020 | 23.70 | 23.97 | 23.70 | 23.91 | 1,330,537 | +0.37(+1.56%) |
Sep 29, 2020 | 23.48 | 23.61 | 23.47 | 23.55 | 647,709 | -0.01(-0.04%) |
Sep 28, 2020 | 23.64 | 23.69 | 23.47 | 23.56 | 1,140,368 | +0.24(+1.03%) |
Sep 25, 2020 | 23.14 | 23.33 | 23.00 | 23.31 | 1,012,164 | -0.04(-0.15%) |
Sep 24, 2020 | 23.09 | 23.47 | 23.07 | 23.35 | 1,288,183 | -0.09(-0.38%) |
Sep 23, 2020 | 23.68 | 23.75 | 23.40 | 23.44 | 1,141,503 | -0.35(-1.46%) |
Sep 22, 2020 | 23.90 | 23.90 | 23.60 | 23.79 | 1,165,866 | -0.19(-0.78%) |
Sep 21, 2020 | 23.77 | 23.98 | 23.57 | 23.98 | 1,578,318 | -0.21(-0.89%) |
Sep 18, 2020 | 24.37 | 24.40 | 24.15 | 24.19 | 1,550,867 | -0.19(-0.77%) |
Sep 17, 2020 | 24.17 | 24.41 | 24.16 | 24.38 | 1,234,412 | -0.09(-0.37%) |
Sep 16, 2020 | 24.56 | 24.64 | 24.45 | 24.47 | 1,157,417 | -0.05(-0.22%) |
Sep 15, 2020 | 24.54 | 24.56 | 24.45 | 24.52 | 952,395 | +0.25(+1.03%) |
Sep 14, 2020 | 24.17 | 24.29 | 24.15 | 24.27 | 882,913 | +0.38(+1.57%) |
Sep 11, 2020 | 23.99 | 24.07 | 23.78 | 23.90 | 1,013,395 | +0.21(+0.91%) |
Sep 10, 2020 | 24.07 | 24.11 | 23.68 | 23.68 | 1,147,153 | -0.36(-1.49%) |
Sep 09, 2020 | 23.93 | 24.10 | 23.88 | 24.04 | 1,082,308 | +0.32(+1.36%) |
Sep 08, 2020 | 23.69 | 23.90 | 23.61 | 23.72 | 1,559,179 | -0.47(-1.96%) |
Sep 04, 2020 | 24.21 | 24.33 | 23.76 | 24.19 | 1,652,363 | +0.02(+0.07%) |
Sep 03, 2020 | 24.45 | 24.48 | 24.00 | 24.17 | 2,098,076 | -0.48(-1.96%) |
Sep 02, 2020 | 24.74 | 24.74 | 24.43 | 24.66 | 2,252,295 | -0.04(-0.14%) |
Sep 01, 2020 | 24.49 | 24.69 | 24.47 | 24.69 | 1,213,864 | +0.46(+1.88%) |
Aug 31, 2020 | 24.34 | 24.34 | 24.09 | 24.24 | 1,717,501 | -0.53(-2.13%) |
Aug 28, 2020 | 24.57 | 24.77 | 24.55 | 24.76 | 779,406 | +0.32(+1.32%) |
Aug 27, 2020 | 24.72 | 24.72 | 24.35 | 24.44 | 1,699,077 | -0.15(-0.62%) |
Aug 26, 2020 | 24.58 | 24.62 | 24.53 | 24.59 | 1,741,034 | -0.01(-0.04%) |
Aug 25, 2020 | 24.40 | 24.60 | 24.35 | 24.60 | 1,129,815 | +0.25(+1.03%) |
Aug 24, 2020 | 24.41 | 24.45 | 24.25 | 24.35 | 1,501,090 | +0.29(+1.19%) |
Aug 21, 2020 | 23.90 | 24.09 | 23.83 | 24.07 | 1,434,823 | +0.12(+0.48%) |
Aug 20, 2020 | 23.65 | 23.97 | 23.61 | 23.95 | 1,148,785 | -0.04(-0.15%) |
Aug 19, 2020 | 24.18 | 24.18 | 23.97 | 23.98 | 1,856,868 | -0.27(-1.11%) |
Aug 18, 2020 | 24.27 | 24.32 | 24.12 | 24.25 | 1,242,558 | +0.07(+0.30%) |
Aug 17, 2020 | 24.10 | 24.20 | 24.05 | 24.18 | 1,323,539 | +0.26(+1.08%) |
Aug 14, 2020 | 23.90 | 23.96 | 23.86 | 23.92 | 1,164,577 | +0.01(+0.04%) |
Aug 13, 2020 | 23.98 | 23.99 | 23.83 | 23.91 | 1,527,705 | -0.10(-0.41%) |
Aug 12, 2020 | 23.90 | 24.04 | 23.86 | 24.01 | 1,739,178 | +0.30(+1.28%) |
Aug 11, 2020 | 23.90 | 23.95 | 23.69 | 23.71 | 1,466,056 | -0.08(-0.34%) |
Aug 10, 2020 | 23.78 | 23.84 | 23.62 | 23.79 | 1,334,670 | +0.01(+0.04%) |
Aug 07, 2020 | 23.83 | 23.91 | 23.65 | 23.78 | 1,381,557 | -0.54(-2.20%) |
Aug 06, 2020 | 24.15 | 24.32 | 24.09 | 24.32 | 1,670,135 | +0.06(+0.26%) |
Aug 05, 2020 | 24.22 | 24.36 | 24.21 | 24.25 | 1,377,247 | +0.22(+0.93%) |
Aug 04, 2020 | 23.82 | 24.03 | 23.82 | 24.03 | 2,610,526 | +0.29(+1.20%) |
Aug 03, 2020 | 23.65 | 23.79 | 23.65 | 23.74 | 1,649,562 | +0.16(+0.68%) |
Jul 31, 2020 | 23.74 | 23.76 | 23.42 | 23.58 | 2,138,471 | -0.16(-0.68%) |
Jul 30, 2020 | 23.74 | 23.82 | 23.53 | 23.74 | 1,749,953 | -0.27(-1.12%) |
Jul 29, 2020 | 23.89 | 24.08 | 23.89 | 24.01 | 1,753,526 | +0.36(+1.51%) |
Jul 28, 2020 | 23.82 | 23.82 | 23.65 | 23.65 | 1,857,708 | -0.24(-1.01%) |
Jul 27, 2020 | 23.69 | 23.92 | 23.63 | 23.90 | 1,732,584 | +0.35(+1.48%) |
Jul 24, 2020 | 23.32 | 23.56 | 23.28 | 23.55 | 1,939,059 | -0.04(-0.19%) |
Jul 23, 2020 | 23.78 | 23.87 | 23.50 | 23.59 | 1,720,392 | -0.17(-0.71%) |
Jul 22, 2020 | 23.85 | 23.86 | 23.65 | 23.76 | 1,612,797 | -0.12(-0.49%) |
Jul 21, 2020 | 24.04 | 24.04 | 23.87 | 23.88 | 2,212,675 | +0.21(+0.87%) |
Jul 20, 2020 | 23.49 | 23.70 | 23.44 | 23.67 | 1,339,338 | +0.33(+1.42%) |
Jul 17, 2020 | 23.40 | 23.41 | 23.26 | 23.34 | 4,011,507 | +0.09(+0.38%) |
Jul 16, 2020 | 23.10 | 23.26 | 23.09 | 23.25 | 1,796,868 | -0.32(-1.36%) |
Jul 15, 2020 | 23.65 | 23.68 | 23.48 | 23.57 | 1,842,686 | +0.04(+0.15%) |
Jul 14, 2020 | 23.24 | 23.58 | 23.17 | 23.54 | 2,545,897 | +0.00(+0.00%) |
Jul 13, 2020 | 23.86 | 24.01 | 23.48 | 23.54 | 3,861,141 | -0.16(-0.68%) |
Jul 10, 2020 | 23.71 | 23.72 | 23.55 | 23.70 | 3,112,589 | -0.14(-0.60%) |
Jul 09, 2020 | 24.11 | 24.11 | 23.66 | 23.84 | 4,192,847 | +0.02(+0.07%) |
Jul 08, 2020 | 23.55 | 23.85 | 23.53 | 23.82 | 2,456,042 | +0.63(+2.70%) |
Jul 07, 2020 | 23.29 | 23.45 | 23.19 | 23.20 | 2,039,691 | -0.37(-1.55%) |
Jul 06, 2020 | 23.36 | 23.58 | 23.35 | 23.57 | 2,288,863 | +0.98(+4.35%) |
Jul 02, 2020 | 22.54 | 22.70 | 22.49 | 22.58 | 2,471,159 | +0.52(+2.35%) |
Jul 01, 2020 | 21.95 | 22.14 | 21.94 | 22.06 | 2,831,653 | +0.30(+1.40%) |
Jun 30, 2020 | 21.82 | 21.86 | 21.70 | 21.76 | 3,652,845 | -0.12(-0.53%) |
Jun 29, 2020 | 21.79 | 21.88 | 21.67 | 21.88 | 2,125,405 | +0.13(+0.58%) |
Jun 26, 2020 | 21.98 | 21.98 | 21.68 | 21.75 | 1,830,177 | -0.29(-1.30%) |
Jun 25, 2020 | 21.90 | 22.05 | 21.82 | 22.04 | 7,299,602 | +0.09(+0.41%) |
Jun 24, 2020 | 22.18 | 22.22 | 21.80 | 21.95 | 4,875,045 | -0.34(-1.53%) |
Jun 23, 2020 | 22.32 | 22.40 | 22.26 | 22.29 | 12,000,646 | +0.23(+1.05%) |
Jun 22, 2020 | 21.94 | 22.16 | 21.90 | 22.06 | 9,868,681 | +0.28(+1.27%) |
Jun 19, 2020 | 22.02 | 22.02 | 21.70 | 21.78 | 3,472,825 | +0.05(+0.25%) |
Jun 18, 2020 | 21.65 | 21.80 | 21.61 | 21.73 | 9,673,974 | +0.03(+0.12%) |
Jun 17, 2020 | 21.68 | 21.80 | 21.64 | 21.70 | 2,449,508 | +0.18(+0.83%) |
Jun 16, 2020 | 21.91 | 21.92 | 21.38 | 21.52 | 3,690,821 | +0.12(+0.54%) |
Jun 15, 2020 | 21.05 | 21.52 | 20.99 | 21.41 | 3,710,767 | -0.10(-0.46%) |
Jun 12, 2020 | 21.58 | 21.63 | 21.20 | 21.51 | 8,824,738 | +0.47(+2.24%) |
Jun 11, 2020 | 21.46 | 21.57 | 21.01 | 21.03 | 3,734,257 | -1.13(-5.10%) |
Jun 10, 2020 | 22.09 | 22.23 | 21.95 | 22.16 | 3,417,096 | +0.12(+0.57%) |
Jun 09, 2020 | 21.87 | 22.08 | 21.80 | 22.04 | 2,056,452 | -0.15(-0.68%) |
Jun 08, 2020 | 21.99 | 22.19 | 21.85 | 22.19 | 1,986,696 | +0.18(+0.81%) |
Jun 05, 2020 | 22.04 | 22.14 | 21.97 | 22.01 | 3,542,392 | +0.52(+2.40%) |
Jun 04, 2020 | 21.52 | 21.65 | 21.41 | 21.50 | 5,617,945 | -0.28(-1.31%) |
Jun 03, 2020 | 21.59 | 21.82 | 21.54 | 21.78 | 5,424,672 | +0.44(+2.09%) |
Jun 02, 2020 | 21.03 | 21.34 | 21.01 | 21.34 | 4,988,471 | +0.55(+2.65%) |
Jun 01, 2020 | 20.55 | 20.80 | 20.53 | 20.79 | 3,261,718 | +0.40(+1.96%) |
May 29, 2020 | 20.14 | 20.40 | 20.01 | 20.39 | 5,451,598 | +0.36(+1.78%) |
May 28, 2020 | 20.23 | 20.29 | 20.00 | 20.03 | 3,101,043 | -0.12(-0.62%) |
May 27, 2020 | 20.16 | 20.17 | 19.91 | 20.15 | 3,644,451 | +0.05(+0.27%) |
May 26, 2020 | 20.23 | 20.34 | 20.07 | 20.10 | 4,211,736 | +0.43(+2.17%) |
May 22, 2020 | 19.75 | 19.75 | 19.60 | 19.67 | 5,386,077 | -0.38(-1.91%) |
May 21, 2020 | 20.14 | 20.24 | 19.98 | 20.06 | 2,981,667 | -0.21(-1.05%) |
May 20, 2020 | 20.31 | 20.42 | 20.15 | 20.27 | 3,156,835 | +0.26(+1.29%) |
May 19, 2020 | 20.13 | 20.23 | 19.99 | 20.01 | 3,455,250 | -0.19(-0.92%) |
May 18, 2020 | 19.90 | 20.23 | 19.90 | 20.20 | 2,669,590 | +0.75(+3.84%) |
May 15, 2020 | 19.44 | 19.55 | 19.36 | 19.45 | 2,627,012 | -0.28(-1.44%) |
May 14, 2020 | 19.26 | 19.74 | 19.20 | 19.74 | 2,964,544 | +0.10(+0.50%) |
May 13, 2020 | 19.89 | 19.95 | 19.53 | 19.64 | 2,816,505 | -0.07(-0.36%) |
May 12, 2020 | 19.92 | 20.06 | 19.68 | 19.71 | 2,997,055 | -0.04(-0.23%) |
May 11, 2020 | 19.76 | 19.89 | 19.75 | 19.75 | 1,710,496 | -0.12(-0.58%) |
May 08, 2020 | 19.69 | 19.90 | 19.68 | 19.87 | 2,590,824 | +0.44(+2.24%) |
May 07, 2020 | 19.46 | 19.52 | 19.35 | 19.43 | 2,432,568 | +0.13(+0.69%) |
May 06, 2020 | 19.47 | 19.50 | 19.30 | 19.30 | 2,407,145 | -0.07(-0.37%) |
May 05, 2020 | 19.45 | 19.54 | 19.36 | 19.37 | 2,473,774 | +0.09(+0.46%) |
May 04, 2020 | 19.11 | 19.28 | 19.05 | 19.28 | 4,341,817 | +0.23(+1.21%) |
May 01, 2020 | 19.25 | 19.34 | 18.98 | 19.05 | 4,911,136 | -0.67(-3.38%) |
Apr 30, 2020 | 20.04 | 20.09 | 19.59 | 19.72 | 6,214,221 | -0.41(-2.03%) |
Apr 29, 2020 | 19.89 | 20.16 | 19.87 | 20.13 | 3,062,077 | +0.57(+2.91%) |
Apr 28, 2020 | 19.77 | 19.80 | 19.54 | 19.56 | 2,793,264 | +0.04(+0.18%) |
Apr 27, 2020 | 19.39 | 19.54 | 19.36 | 19.52 | 3,699,734 | +0.38(+2.00%) |
Apr 24, 2020 | 19.21 | 19.23 | 18.97 | 19.14 | 3,215,238 | -0.04(-0.19%) |
Apr 23, 2020 | 19.42 | 19.53 | 19.18 | 19.18 | 2,848,756 | -0.10(-0.51%) |
Apr 22, 2020 | 19.30 | 19.33 | 19.24 | 19.27 | 5,058,667 | +0.50(+2.65%) |
Apr 21, 2020 | 18.85 | 18.96 | 18.73 | 18.77 | 3,983,453 | -0.52(-2.67%) |
Apr 20, 2020 | 19.31 | 19.50 | 19.26 | 19.29 | 3,383,465 | -0.21(-1.10%) |
Apr 17, 2020 | 19.61 | 19.64 | 19.36 | 19.50 | 3,552,507 | +0.34(+1.76%) |
Apr 16, 2020 | 19.31 | 19.36 | 19.09 | 19.17 | 5,929,561 | +0.09(+0.47%) |
Apr 15, 2020 | 19.06 | 19.15 | 18.98 | 19.08 | 4,976,727 | -0.44(-2.23%) |
Apr 14, 2020 | 19.49 | 19.66 | 19.43 | 19.51 | 4,758,942 | +0.39(+2.05%) |
Apr 13, 2020 | 19.08 | 19.13 | 18.88 | 19.12 | 4,407,138 | +0.05(+0.28%) |
Apr 09, 2020 | 19.28 | 19.42 | 19.02 | 19.07 | 6,408,223 | -0.01(-0.05%) |
Apr 08, 2020 | 18.96 | 19.14 | 18.81 | 19.08 | 4,259,585 | +0.21(+1.13%) |
Apr 07, 2020 | 19.39 | 19.40 | 18.83 | 18.86 | 6,665,809 | +0.12(+0.62%) |
Apr 06, 2020 | 18.50 | 18.79 | 18.46 | 18.75 | 5,971,951 | +0.87(+4.88%) |
Apr 03, 2020 | 18.19 | 18.26 | 17.77 | 17.88 | 5,105,001 | -0.35(-1.90%) |
Apr 02, 2020 | 17.97 | 18.30 | 17.92 | 18.22 | 3,427,663 | +0.54(+3.07%) |