Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 34.36 | 34.87 | 33.91 | 33.99 | 1,395,616 | -0.31(-0.90%) |
Jul 29, 2021 | 34.43 | 34.72 | 34.29 | 34.30 | 789,262 | +0.05(+0.14%) |
Jul 28, 2021 | 34.47 | 34.56 | 34.06 | 34.25 | 854,576 | -0.20(-0.57%) |
Jul 27, 2021 | 34.35 | 34.62 | 34.19 | 34.45 | 870,634 | +0.08(+0.22%) |
Jul 26, 2021 | 34.37 | 34.72 | 34.19 | 34.37 | 792,556 | -0.07(-0.19%) |
Jul 23, 2021 | 34.04 | 34.51 | 33.96 | 34.44 | 893,504 | +0.56(+1.66%) |
Jul 22, 2021 | 34.34 | 34.35 | 33.85 | 33.88 | 917,691 | -0.53(-1.53%) |
Jul 21, 2021 | 34.24 | 34.73 | 34.15 | 34.40 | 1,358,731 | +0.16(+0.47%) |
Jul 20, 2021 | 33.24 | 34.48 | 33.06 | 34.24 | 2,262,044 | +1.24(+3.76%) |
Jul 19, 2021 | 33.41 | 33.41 | 32.54 | 33.00 | 1,684,628 | -0.93(-2.74%) |
Jul 16, 2021 | 34.01 | 34.37 | 33.91 | 33.93 | 1,306,956 | +0.10(+0.31%) |
Jul 15, 2021 | 33.92 | 34.01 | 33.70 | 33.83 | 1,109,624 | -0.10(-0.30%) |
Jul 14, 2021 | 33.49 | 34.12 | 33.48 | 33.93 | 831,498 | +0.39(+1.15%) |
Jul 13, 2021 | 33.96 | 33.98 | 33.42 | 33.55 | 1,008,374 | -0.63(-1.84%) |
Jul 12, 2021 | 33.71 | 34.23 | 33.62 | 34.18 | 1,062,390 | +0.47(+1.39%) |
Jul 09, 2021 | 33.24 | 33.76 | 33.09 | 33.71 | 1,543,339 | +0.68(+2.05%) |
Jul 08, 2021 | 33.24 | 33.41 | 32.84 | 33.03 | 1,633,675 | -0.54(-1.62%) |
Jul 07, 2021 | 33.58 | 33.90 | 33.49 | 33.58 | 1,328,430 | -0.12(-0.36%) |
Jul 06, 2021 | 33.48 | 33.76 | 33.11 | 33.70 | 1,670,665 | +0.20(+0.59%) |
Jul 02, 2021 | 33.71 | 33.96 | 33.27 | 33.50 | 2,272,172 | +0.04(+0.11%) |
Jul 01, 2021 | 32.40 | 33.95 | 32.36 | 33.46 | 5,876,967 | +1.05(+3.25%) |
Jun 30, 2021 | 32.61 | 32.87 | 32.28 | 32.41 | 1,993,076 | -0.20(-0.61%) |
Jun 29, 2021 | 32.58 | 33.09 | 32.42 | 32.61 | 1,236,801 | +0.02(+0.06%) |
Jun 28, 2021 | 33.09 | 33.09 | 32.19 | 32.59 | 1,824,945 | -0.44(-1.32%) |
Jun 25, 2021 | 32.38 | 33.03 | 32.29 | 33.03 | 3,338,360 | +0.71(+2.19%) |
Jun 24, 2021 | 32.07 | 32.39 | 31.89 | 32.32 | 2,008,241 | +0.34(+1.08%) |
Jun 23, 2021 | 32.39 | 32.51 | 31.89 | 31.98 | 2,246,966 | -0.46(-1.43%) |
Jun 22, 2021 | 32.42 | 32.72 | 32.28 | 32.44 | 1,601,620 | -0.06(-0.17%) |
Jun 21, 2021 | 32.04 | 32.68 | 31.85 | 32.50 | 1,413,708 | +0.56(+1.75%) |
Jun 18, 2021 | 32.39 | 32.52 | 31.93 | 31.94 | 3,338,722 | -0.60(-1.86%) |
Jun 17, 2021 | 32.48 | 32.77 | 32.30 | 32.54 | 1,106,268 | +0.00(+0.00%) |
Jun 16, 2021 | 32.88 | 33.22 | 32.52 | 32.54 | 1,346,790 | -0.34(-1.05%) |
Jun 15, 2021 | 33.58 | 33.79 | 32.88 | 32.89 | 1,339,047 | -0.78(-2.32%) |
Jun 14, 2021 | 33.49 | 33.79 | 33.48 | 33.67 | 1,467,198 | +0.21(+0.64%) |
Jun 11, 2021 | 33.86 | 33.87 | 33.39 | 33.45 | 1,166,676 | -0.50(-1.48%) |
Jun 10, 2021 | 33.65 | 34.08 | 33.49 | 33.96 | 1,181,837 | +0.46(+1.36%) |
Jun 09, 2021 | 33.91 | 33.96 | 33.50 | 33.50 | 1,603,511 | -0.20(-0.61%) |
Jun 08, 2021 | 33.55 | 33.92 | 33.47 | 33.70 | 1,046,919 | +0.23(+0.69%) |
Jun 07, 2021 | 33.58 | 33.69 | 33.44 | 33.47 | 1,371,044 | +0.04(+0.11%) |
Jun 04, 2021 | 33.45 | 33.55 | 33.17 | 33.43 | 1,775,244 | +0.03(+0.08%) |
Jun 03, 2021 | 33.26 | 33.42 | 33.03 | 33.41 | 1,675,331 | +0.16(+0.48%) |
Jun 02, 2021 | 32.69 | 33.29 | 32.53 | 33.25 | 1,345,872 | +0.64(+1.97%) |
Jun 01, 2021 | 32.16 | 32.69 | 32.08 | 32.61 | 1,553,613 | +0.63(+1.98%) |
May 28, 2021 | 31.90 | 32.10 | 31.69 | 31.98 | 1,213,340 | +0.33(+1.06%) |
May 27, 2021 | 32.15 | 32.18 | 31.54 | 31.64 | 2,688,099 | -0.30(-0.93%) |
May 26, 2021 | 31.93 | 32.21 | 31.76 | 31.94 | 982,568 | +0.07(+0.23%) |
May 25, 2021 | 31.72 | 32.00 | 31.58 | 31.86 | 1,370,553 | +0.19(+0.59%) |
May 24, 2021 | 31.45 | 31.85 | 31.30 | 31.68 | 1,538,964 | +0.40(+1.28%) |
May 21, 2021 | 31.52 | 31.61 | 31.20 | 31.28 | 912,713 | -0.18(-0.56%) |
May 20, 2021 | 31.09 | 31.63 | 31.03 | 31.45 | 1,286,177 | +0.27(+0.86%) |
May 19, 2021 | 30.85 | 31.19 | 30.61 | 31.19 | 1,087,978 | +0.01(+0.03%) |
May 18, 2021 | 31.01 | 31.34 | 30.84 | 31.18 | 1,140,622 | +0.10(+0.33%) |
May 17, 2021 | 30.91 | 31.24 | 30.63 | 31.07 | 1,393,665 | +0.08(+0.27%) |
May 14, 2021 | 30.75 | 31.16 | 30.64 | 30.99 | 896,884 | +0.35(+1.15%) |
May 13, 2021 | 30.40 | 30.97 | 30.29 | 30.64 | 1,450,823 | +0.31(+1.01%) |
May 12, 2021 | 31.34 | 31.35 | 30.22 | 30.33 | 2,505,103 | -1.05(-3.35%) |
May 11, 2021 | 31.51 | 31.58 | 31.02 | 31.38 | 1,604,004 | -0.38(-1.20%) |
May 10, 2021 | 32.59 | 32.77 | 31.74 | 31.76 | 1,615,134 | -0.81(-2.48%) |
May 07, 2021 | 31.59 | 32.62 | 31.59 | 32.57 | 1,427,556 | +0.83(+2.61%) |
May 06, 2021 | 32.10 | 32.51 | 31.28 | 31.74 | 2,618,139 | -0.44(-1.36%) |
May 05, 2021 | 32.64 | 33.35 | 32.10 | 32.18 | 2,179,152 | -1.25(-3.75%) |
May 04, 2021 | 33.30 | 33.63 | 33.18 | 33.43 | 1,209,770 | +0.13(+0.39%) |
May 03, 2021 | 33.40 | 33.56 | 33.22 | 33.30 | 1,236,144 | +0.04(+0.11%) |
Apr 30, 2021 | 33.30 | 33.59 | 33.05 | 33.27 | 1,345,751 | -0.09(-0.28%) |
Apr 29, 2021 | 33.25 | 33.83 | 33.06 | 33.36 | 2,148,122 | +0.43(+1.30%) |
Apr 28, 2021 | 33.32 | 33.46 | 32.89 | 32.93 | 950,485 | -0.37(-1.12%) |
Apr 27, 2021 | 33.47 | 33.56 | 33.23 | 33.30 | 1,436,525 | -0.09(-0.28%) |
Apr 26, 2021 | 33.55 | 33.64 | 33.27 | 33.40 | 848,822 | +0.19(+0.56%) |
Apr 23, 2021 | 33.42 | 33.42 | 32.95 | 33.21 | 974,483 | +0.03(+0.08%) |
Apr 22, 2021 | 32.90 | 33.57 | 32.78 | 33.18 | 1,486,644 | +0.28(+0.85%) |
Apr 21, 2021 | 32.58 | 33.01 | 32.35 | 32.90 | 1,572,435 | +0.35(+1.09%) |
Apr 20, 2021 | 32.49 | 32.85 | 32.32 | 32.55 | 1,324,794 | -0.07(-0.23%) |
Apr 19, 2021 | 32.35 | 32.63 | 32.04 | 32.63 | 1,262,578 | +0.33(+1.01%) |
Apr 16, 2021 | 32.46 | 32.66 | 32.25 | 32.30 | 1,504,113 | +0.00(+0.00%) |
Apr 15, 2021 | 31.60 | 32.34 | 31.51 | 32.30 | 1,010,065 | +0.91(+2.90%) |
Apr 14, 2021 | 31.65 | 32.00 | 31.36 | 31.39 | 988,766 | -0.23(-0.73%) |
Apr 13, 2021 | 31.74 | 31.74 | 31.38 | 31.62 | 1,187,442 | -0.01(-0.03%) |
Apr 12, 2021 | 31.76 | 31.79 | 31.31 | 31.63 | 1,115,005 | -0.08(-0.26%) |
Apr 09, 2021 | 32.02 | 32.09 | 31.59 | 31.72 | 914,775 | -0.20(-0.64%) |
Apr 08, 2021 | 31.60 | 32.11 | 31.55 | 31.92 | 1,122,419 | +0.21(+0.67%) |
Apr 07, 2021 | 31.64 | 31.96 | 31.45 | 31.71 | 1,645,322 | +0.01(+0.03%) |
Apr 06, 2021 | 31.78 | 32.20 | 31.51 | 31.70 | 1,848,851 | -0.20(-0.61%) |
Apr 05, 2021 | 31.96 | 32.31 | 31.59 | 31.89 | 1,751,539 | +0.01(+0.03%) |
Apr 01, 2021 | 31.37 | 31.89 | 31.18 | 31.88 | 1,757,255 | +0.74(+2.39%) |
Mar 31, 2021 | 31.05 | 31.42 | 30.88 | 31.14 | 1,987,229 | +0.15(+0.48%) |
Mar 30, 2021 | 30.71 | 31.04 | 30.64 | 30.99 | 950,650 | +0.21(+0.69%) |
Mar 29, 2021 | 30.91 | 31.22 | 30.56 | 30.78 | 1,302,624 | -0.25(-0.80%) |
Mar 26, 2021 | 30.99 | 31.20 | 30.50 | 31.02 | 1,197,364 | +0.29(+0.93%) |
Mar 25, 2021 | 30.04 | 30.89 | 29.68 | 30.74 | 2,434,804 | +0.46(+1.52%) |
Mar 24, 2021 | 30.06 | 30.68 | 29.99 | 30.28 | 2,397,301 | +0.37(+1.23%) |
Mar 23, 2021 | 30.02 | 30.26 | 29.66 | 29.91 | 1,246,022 | -0.19(-0.64%) |
Mar 22, 2021 | 29.90 | 30.29 | 29.72 | 30.11 | 1,154,009 | +0.19(+0.65%) |
Mar 19, 2021 | 30.75 | 30.93 | 29.91 | 29.91 | 3,119,454 | -0.86(-2.81%) |
Mar 18, 2021 | 31.25 | 31.48 | 30.60 | 30.78 | 1,359,412 | -0.78(-2.48%) |
Mar 17, 2021 | 30.86 | 31.60 | 30.69 | 31.56 | 1,495,605 | +0.57(+1.84%) |
Mar 16, 2021 | 31.55 | 31.66 | 30.96 | 30.99 | 1,641,495 | -0.57(-1.81%) |
Mar 15, 2021 | 31.19 | 32.06 | 31.19 | 31.56 | 2,111,245 | +0.49(+1.57%) |
Mar 12, 2021 | 30.76 | 31.10 | 30.39 | 31.07 | 1,601,270 | +0.34(+1.11%) |
Mar 11, 2021 | 30.22 | 30.98 | 30.11 | 30.73 | 1,588,409 | +0.62(+2.05%) |
Mar 10, 2021 | 29.58 | 30.39 | 29.57 | 30.11 | 1,967,519 | +0.61(+2.06%) |
Mar 09, 2021 | 29.93 | 30.25 | 29.50 | 29.51 | 1,635,687 | -0.17(-0.59%) |
Mar 08, 2021 | 29.70 | 30.07 | 29.39 | 29.68 | 1,199,075 | +0.07(+0.25%) |
Mar 05, 2021 | 29.58 | 29.70 | 28.20 | 29.61 | 1,836,067 | +0.08(+0.28%) |
Mar 04, 2021 | 30.20 | 30.20 | 28.96 | 29.53 | 1,969,122 | -0.58(-1.92%) |
Mar 03, 2021 | 30.18 | 30.60 | 29.93 | 30.11 | 1,281,226 | -0.06(-0.18%) |
Mar 02, 2021 | 30.93 | 31.08 | 30.03 | 30.16 | 1,978,237 | -0.93(-2.99%) |
Mar 01, 2021 | 31.42 | 31.87 | 31.05 | 31.09 | 1,710,347 | +0.34(+1.11%) |
Feb 26, 2021 | 31.13 | 31.43 | 30.37 | 30.75 | 3,576,214 | -0.39(-1.24%) |
Feb 25, 2021 | 32.43 | 32.85 | 30.97 | 31.13 | 2,154,603 | -1.12(-3.48%) |
Feb 24, 2021 | 31.42 | 32.29 | 31.25 | 32.26 | 1,586,334 | +0.86(+2.72%) |
Feb 23, 2021 | 30.31 | 31.41 | 30.28 | 31.40 | 2,086,399 | +0.86(+2.83%) |
Feb 22, 2021 | 30.02 | 30.69 | 29.83 | 30.54 | 2,034,196 | +0.63(+2.12%) |
Feb 19, 2021 | 29.65 | 30.16 | 29.59 | 29.90 | 1,324,604 | +0.35(+1.18%) |
Feb 18, 2021 | 29.96 | 30.29 | 29.54 | 29.55 | 948,758 | -0.57(-1.89%) |
Feb 17, 2021 | 30.55 | 30.68 | 30.00 | 30.12 | 1,318,912 | -0.47(-1.53%) |
Feb 16, 2021 | 30.41 | 30.63 | 30.11 | 30.59 | 1,461,401 | +0.31(+1.03%) |
Feb 12, 2021 | 30.33 | 30.66 | 30.09 | 30.28 | 1,087,632 | -0.17(-0.57%) |
Feb 11, 2021 | 30.52 | 30.89 | 30.27 | 30.45 | 1,358,250 | +0.06(+0.18%) |
Feb 10, 2021 | 30.05 | 31.00 | 29.93 | 30.40 | 2,029,382 | +0.55(+1.85%) |
Feb 09, 2021 | 29.71 | 29.98 | 29.55 | 29.85 | 1,680,653 | +0.06(+0.22%) |
Feb 08, 2021 | 30.32 | 30.32 | 29.74 | 29.78 | 1,300,311 | -0.53(-1.76%) |
Feb 05, 2021 | 30.31 | 30.47 | 30.15 | 30.32 | 925,483 | +0.19(+0.64%) |
Feb 04, 2021 | 29.71 | 30.38 | 29.61 | 30.12 | 1,589,135 | +0.50(+1.68%) |
Feb 03, 2021 | 29.29 | 29.65 | 29.01 | 29.63 | 1,435,441 | +0.11(+0.37%) |
Feb 02, 2021 | 29.22 | 29.70 | 28.87 | 29.52 | 1,402,544 | +0.46(+1.58%) |
Feb 01, 2021 | 28.82 | 29.07 | 28.27 | 29.06 | 2,071,967 | +0.53(+1.87%) |
Jan 29, 2021 | 29.11 | 29.69 | 28.30 | 28.52 | 2,211,589 | -0.82(-2.79%) |
Jan 28, 2021 | 28.94 | 29.62 | 28.85 | 29.34 | 2,506,859 | +0.19(+0.66%) |
Jan 27, 2021 | 29.67 | 30.51 | 29.08 | 29.15 | 2,800,421 | -0.88(-2.94%) |
Jan 26, 2021 | 29.97 | 30.30 | 29.72 | 30.03 | 1,592,798 | +0.29(+0.96%) |
Jan 25, 2021 | 29.24 | 30.23 | 29.14 | 29.75 | 2,253,941 | +0.59(+2.02%) |
Jan 22, 2021 | 28.61 | 29.21 | 28.53 | 29.16 | 1,498,934 | +0.28(+0.96%) |
Jan 21, 2021 | 28.62 | 29.13 | 28.24 | 28.88 | 1,458,033 | +0.07(+0.26%) |
Jan 20, 2021 | 28.32 | 28.96 | 28.28 | 28.81 | 2,461,998 | +0.54(+1.92%) |
Jan 19, 2021 | 28.46 | 28.75 | 28.17 | 28.27 | 1,905,373 | -0.11(-0.39%) |
Jan 15, 2021 | 28.43 | 28.47 | 27.83 | 28.38 | 1,764,399 | -0.12(-0.42%) |
Jan 14, 2021 | 28.56 | 28.64 | 28.15 | 28.50 | 2,317,003 | +0.16(+0.55%) |
Jan 13, 2021 | 27.91 | 28.61 | 27.88 | 28.34 | 2,354,374 | +0.46(+1.65%) |
Jan 12, 2021 | 28.04 | 28.13 | 27.60 | 27.88 | 2,083,418 | -0.25(-0.88%) |
Jan 11, 2021 | 28.33 | 28.51 | 28.11 | 28.13 | 2,235,407 | -0.38(-1.32%) |
Jan 08, 2021 | 28.79 | 28.90 | 28.33 | 28.51 | 3,109,557 | -0.37(-1.27%) |
Jan 07, 2021 | 29.66 | 29.78 | 28.03 | 28.87 | 3,853,408 | -0.96(-3.21%) |
Jan 06, 2021 | 30.11 | 30.33 | 29.41 | 29.83 | 2,486,103 | -0.07(-0.25%) |
Jan 05, 2021 | 29.61 | 30.10 | 29.60 | 29.90 | 2,179,223 | +0.39(+1.31%) |
Jan 04, 2021 | 31.25 | 31.53 | 29.43 | 29.52 | 2,295,082 | -1.73(-5.53%) |
Dec 31, 2020 | 31.25 | 31.25 | 31.25 | 1,770,312 | +0.18(+0.59%) | |
Dec 30, 2020 | 31.03 | 31.84 | 30.96 | 31.06 | 1,770,312 | +0.16(+0.51%) |
Dec 29, 2020 | 30.93 | 31.08 | 30.05 | 30.91 | 3,233,104 | -0.03(-0.09%) |
Dec 28, 2020 | 30.10 | 31.08 | 29.97 | 30.93 | 3,294,758 | +0.86(+2.84%) |
Dec 24, 2020 | 30.14 | 30.18 | 29.75 | 30.08 | 540,353 | +0.12(+0.39%) |
Dec 23, 2020 | 30.48 | 30.71 | 29.82 | 29.96 | 1,545,367 | -0.18(-0.60%) |
Dec 22, 2020 | 29.56 | 30.27 | 29.29 | 30.14 | 1,587,962 | +0.58(+1.97%) |
Dec 21, 2020 | 28.66 | 29.60 | 28.46 | 29.56 | 2,760,916 | +0.31(+1.06%) |
Dec 18, 2020 | 30.55 | 30.55 | 28.99 | 29.25 | 7,052,731 | -1.25(-4.09%) |
Dec 17, 2020 | 30.78 | 30.90 | 30.30 | 30.50 | 2,144,970 | -0.34(-1.09%) |
Dec 16, 2020 | 30.48 | 30.88 | 30.18 | 30.83 | 3,650,839 | +0.66(+2.17%) |
Dec 15, 2020 | 29.59 | 30.19 | 29.16 | 30.18 | 2,994,564 | +0.73(+2.47%) |
Dec 14, 2020 | 29.90 | 30.58 | 29.45 | 29.45 | 2,291,347 | -0.21(-0.71%) |
Dec 11, 2020 | 29.56 | 29.87 | 29.21 | 29.66 | 1,507,295 | +0.04(+0.12%) |
Dec 10, 2020 | 29.70 | 29.82 | 29.41 | 29.62 | 1,706,430 | -0.06(-0.21%) |
Dec 09, 2020 | 29.63 | 30.01 | 29.49 | 29.69 | 1,955,160 | +0.22(+0.74%) |
Dec 08, 2020 | 29.39 | 29.80 | 29.31 | 29.47 | 2,085,761 | -0.27(-0.92%) |
Dec 07, 2020 | 30.16 | 30.36 | 29.56 | 29.74 | 1,818,026 | -0.45(-1.51%) |
Dec 04, 2020 | 30.19 | 30.54 | 30.06 | 30.20 | 1,885,191 | +0.33(+1.10%) |
Dec 03, 2020 | 29.16 | 30.23 | 29.16 | 29.87 | 2,295,400 | +0.76(+2.59%) |
Dec 02, 2020 | 29.36 | 29.61 | 29.04 | 29.11 | 2,829,763 | -0.35(-1.20%) |
Dec 01, 2020 | 30.02 | 30.30 | 29.36 | 29.47 | 2,432,759 | -0.15(-0.52%) |
Nov 30, 2020 | 30.20 | 30.36 | 29.47 | 29.62 | 2,394,005 | -0.70(-2.31%) |
Nov 27, 2020 | 30.65 | 30.66 | 30.14 | 30.32 | 950,454 | -0.26(-0.86%) |
Nov 25, 2020 | 30.12 | 30.69 | 29.85 | 30.59 | 2,015,223 | +0.47(+1.57%) |
Nov 24, 2020 | 29.86 | 30.87 | 29.76 | 30.11 | 2,532,681 | +0.84(+2.86%) |
Nov 23, 2020 | 29.16 | 30.00 | 28.99 | 29.28 | 2,953,406 | +0.46(+1.61%) |
Nov 20, 2020 | 29.15 | 29.16 | 28.62 | 28.81 | 2,181,967 | -0.30(-1.03%) |
Nov 19, 2020 | 28.48 | 29.13 | 28.27 | 29.11 | 2,073,351 | +0.44(+1.52%) |
Nov 18, 2020 | 29.31 | 29.90 | 28.67 | 28.68 | 2,170,848 | -0.65(-2.20%) |
Nov 17, 2020 | 29.34 | 29.50 | 28.57 | 29.32 | 1,895,553 | -0.34(-1.13%) |
Nov 16, 2020 | 29.79 | 30.11 | 29.26 | 29.66 | 3,081,587 | +1.06(+3.72%) |
Nov 13, 2020 | 27.84 | 28.70 | 27.82 | 28.59 | 1,402,544 | +0.96(+3.46%) |
Nov 12, 2020 | 27.94 | 28.28 | 27.44 | 27.64 | 2,438,244 | -0.69(-2.44%) |
Nov 11, 2020 | 29.34 | 29.34 | 28.01 | 28.33 | 2,753,178 | -0.96(-3.29%) |
Nov 10, 2020 | 27.11 | 29.33 | 26.96 | 29.29 | 5,701,100 | +2.21(+8.16%) |
Nov 09, 2020 | 27.04 | 27.94 | 26.60 | 27.08 | 5,005,736 | +2.27(+9.13%) |
Nov 06, 2020 | 24.83 | 25.49 | 24.62 | 24.82 | 1,613,805 | +0.08(+0.33%) |
Nov 05, 2020 | 24.96 | 25.60 | 24.70 | 24.74 | 2,057,975 | -0.12(-0.48%) |
Nov 04, 2020 | 24.88 | 25.06 | 24.32 | 24.86 | 2,791,138 | -0.15(-0.58%) |
Nov 03, 2020 | 24.65 | 25.13 | 24.35 | 25.00 | 3,025,102 | +0.67(+2.77%) |
Nov 02, 2020 | 23.61 | 24.34 | 23.53 | 24.33 | 2,551,983 | +0.95(+4.05%) |
Oct 30, 2020 | 23.62 | 23.76 | 22.95 | 23.38 | 2,364,100 | -0.25(-1.08%) |
Oct 29, 2020 | 23.30 | 23.80 | 22.97 | 23.64 | 1,654,175 | +0.40(+1.72%) |
Oct 28, 2020 | 23.49 | 23.79 | 23.15 | 23.24 | 2,365,481 | -0.68(-2.85%) |
Oct 27, 2020 | 24.52 | 24.68 | 23.91 | 23.92 | 1,281,092 | -0.66(-2.67%) |
Oct 26, 2020 | 25.38 | 25.38 | 24.32 | 24.57 | 1,642,746 | -1.01(-3.95%) |
Oct 23, 2020 | 25.38 | 25.66 | 25.23 | 25.58 | 1,434,090 | +0.39(+1.55%) |
Oct 22, 2020 | 24.62 | 25.30 | 24.62 | 25.19 | 5,729,951 | +0.54(+2.18%) |
Oct 21, 2020 | 24.36 | 24.71 | 24.08 | 24.65 | 2,219,138 | +0.07(+0.30%) |
Oct 20, 2020 | 24.46 | 24.79 | 24.38 | 24.58 | 2,443,456 | +0.25(+1.01%) |
Oct 19, 2020 | 24.91 | 24.95 | 24.28 | 24.34 | 2,649,211 | -0.35(-1.44%) |
Oct 16, 2020 | 24.97 | 25.03 | 24.64 | 24.69 | 1,490,478 | -0.27(-1.09%) |
Oct 15, 2020 | 24.55 | 25.17 | 24.44 | 24.96 | 1,398,196 | +0.14(+0.55%) |
Oct 14, 2020 | 24.97 | 25.02 | 24.56 | 24.83 | 1,347,714 | -0.09(-0.36%) |
Oct 13, 2020 | 25.25 | 25.52 | 24.82 | 24.92 | 1,396,730 | -0.59(-2.32%) |
Oct 12, 2020 | 25.54 | 25.63 | 25.16 | 25.51 | 1,588,007 | +0.05(+0.21%) |
Oct 09, 2020 | 26.07 | 26.07 | 25.38 | 25.46 | 2,477,425 | -0.39(-1.51%) |
Oct 08, 2020 | 25.56 | 25.89 | 25.38 | 25.85 | 2,219,937 | +0.50(+1.97%) |
Oct 07, 2020 | 26.03 | 26.08 | 25.35 | 25.35 | 2,754,528 | -0.55(-2.14%) |
Oct 06, 2020 | 26.38 | 26.54 | 25.78 | 25.90 | 2,994,141 | -0.36(-1.39%) |
Oct 05, 2020 | 26.47 | 26.60 | 25.83 | 26.27 | 3,099,236 | +0.02(+0.07%) |
Oct 02, 2020 | 25.16 | 26.39 | 24.96 | 26.25 | 2,817,619 | +0.39(+1.51%) |
Oct 01, 2020 | 25.10 | 25.86 | 24.84 | 25.86 | 3,339,085 | +0.90(+3.61%) |
Sep 30, 2020 | 25.15 | 25.43 | 24.65 | 24.96 | 3,186,660 | +0.18(+0.73%) |
Sep 29, 2020 | 25.03 | 25.16 | 24.35 | 24.77 | 2,340,890 | -0.32(-1.27%) |
Sep 28, 2020 | 24.63 | 25.18 | 24.56 | 25.09 | 2,162,037 | +1.01(+4.18%) |
Sep 25, 2020 | 23.53 | 24.10 | 23.36 | 24.09 | 2,138,960 | +0.51(+2.17%) |
Sep 24, 2020 | 23.48 | 24.06 | 23.27 | 23.57 | 2,533,516 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.45 | 23.49 | 23.51 | 3,015,569 | -0.68(-2.82%) |
Sep 22, 2020 | 23.81 | 24.84 | 23.76 | 24.19 | 4,172,177 | +0.47(+1.97%) |
Sep 21, 2020 | 24.70 | 24.78 | 23.67 | 23.73 | 3,729,726 | -1.51(-5.98%) |
Sep 18, 2020 | 25.91 | 25.97 | 25.20 | 25.24 | 4,898,597 | -0.96(-3.67%) |
Sep 17, 2020 | 26.25 | 26.61 | 26.01 | 26.20 | 2,484,943 | -0.17(-0.65%) |
Sep 16, 2020 | 26.63 | 26.87 | 26.35 | 26.37 | 3,684,545 | -0.13(-0.47%) |
Sep 15, 2020 | 26.03 | 26.73 | 25.85 | 26.49 | 4,034,652 | +0.94(+3.69%) |
Sep 14, 2020 | 25.02 | 25.62 | 25.02 | 25.55 | 2,442,440 | +0.74(+2.97%) |
Sep 11, 2020 | 25.42 | 25.55 | 24.64 | 24.81 | 2,138,070 | -0.57(-2.23%) |
Sep 10, 2020 | 25.33 | 25.86 | 25.22 | 25.38 | 2,849,957 | -0.08(-0.32%) |
Sep 09, 2020 | 25.08 | 25.50 | 24.94 | 25.46 | 3,552,980 | +0.57(+2.31%) |
Sep 08, 2020 | 24.94 | 25.22 | 24.51 | 24.89 | 2,607,389 | -0.18(-0.72%) |
Sep 04, 2020 | 25.10 | 25.61 | 24.44 | 25.06 | 3,003,497 | +0.10(+0.40%) |
Sep 03, 2020 | 24.97 | 25.25 | 24.62 | 24.97 | 4,051,535 | +0.08(+0.33%) |
Sep 02, 2020 | 24.41 | 24.89 | 24.12 | 24.89 | 2,656,457 | +0.48(+1.95%) |
Sep 01, 2020 | 24.05 | 24.50 | 23.80 | 24.41 | 2,499,792 | +0.13(+0.52%) |
Aug 31, 2020 | 24.79 | 24.81 | 23.94 | 24.28 | 3,539,562 | -0.50(-2.03%) |
Aug 28, 2020 | 24.47 | 24.81 | 24.16 | 24.79 | 2,401,083 | +0.53(+2.18%) |
Aug 27, 2020 | 23.67 | 24.45 | 23.67 | 24.26 | 2,428,706 | +0.58(+2.47%) |
Aug 26, 2020 | 23.94 | 24.01 | 23.57 | 23.67 | 2,529,638 | -0.27(-1.13%) |
Aug 25, 2020 | 24.42 | 24.43 | 23.48 | 23.94 | 3,710,605 | -0.28(-1.15%) |
Aug 24, 2020 | 23.53 | 24.22 | 23.21 | 24.22 | 4,392,815 | +0.82(+3.49%) |
Aug 21, 2020 | 23.23 | 23.43 | 23.01 | 23.40 | 3,137,120 | +0.18(+0.77%) |
Aug 20, 2020 | 22.40 | 23.48 | 22.29 | 23.22 | 4,034,421 | +0.86(+3.86%) |
Aug 19, 2020 | 22.79 | 23.04 | 22.18 | 22.36 | 4,597,125 | -0.43(-1.89%) |
Aug 18, 2020 | 23.34 | 23.39 | 22.65 | 22.79 | 5,140,433 | -0.55(-2.35%) |
Aug 17, 2020 | 23.26 | 23.40 | 22.86 | 23.34 | 3,149,082 | +0.66(+2.89%) |
Aug 14, 2020 | 22.60 | 23.04 | 22.53 | 22.68 | 1,477,529 | -0.10(-0.43%) |
Aug 13, 2020 | 22.95 | 23.29 | 22.70 | 22.78 | 1,692,608 | -0.34(-1.48%) |
Aug 12, 2020 | 23.14 | 23.32 | 22.84 | 23.12 | 1,113,481 | +0.16(+0.70%) |
Aug 11, 2020 | 23.35 | 23.63 | 22.88 | 22.96 | 3,494,067 | +0.01(+0.04%) |
Aug 10, 2020 | 23.34 | 23.57 | 22.95 | 22.95 | 1,888,975 | -0.31(-1.35%) |
Aug 07, 2020 | 22.14 | 23.28 | 22.14 | 23.27 | 3,444,563 | +1.00(+4.48%) |
Aug 06, 2020 | 22.15 | 22.59 | 21.96 | 22.27 | 3,050,353 | -0.09(-0.40%) |
Aug 05, 2020 | 21.88 | 22.43 | 21.80 | 22.36 | 3,497,162 | +0.42(+1.92%) |
Aug 04, 2020 | 21.06 | 22.09 | 21.02 | 21.94 | 2,950,242 | +0.87(+4.13%) |