Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.99 | 31.12 | 30.70 | 30.72 | 1,215,433 | -0.77(-2.44%) |
Apr 29, 2021 | 31.61 | 31.64 | 31.21 | 31.49 | 986,383 | -0.05(-0.15%) |
Apr 28, 2021 | 31.46 | 31.65 | 31.43 | 31.54 | 1,345,055 | +0.22(+0.70%) |
Apr 27, 2021 | 31.38 | 31.44 | 31.20 | 31.32 | 1,162,728 | +0.29(+0.95%) |
Apr 26, 2021 | 30.93 | 31.05 | 30.88 | 31.03 | 1,304,424 | -0.02(-0.06%) |
Apr 23, 2021 | 30.75 | 31.12 | 30.73 | 31.05 | 1,063,860 | +0.43(+1.39%) |
Apr 22, 2021 | 30.83 | 30.85 | 30.55 | 30.62 | 1,923,063 | -0.40(-1.28%) |
Apr 21, 2021 | 30.58 | 31.03 | 30.50 | 31.02 | 1,352,044 | +0.14(+0.46%) |
Apr 20, 2021 | 31.24 | 31.27 | 30.75 | 30.88 | 1,140,804 | -0.62(-1.96%) |
Apr 19, 2021 | 31.67 | 31.68 | 31.33 | 31.49 | 1,396,292 | -0.13(-0.42%) |
Apr 16, 2021 | 31.52 | 31.72 | 31.41 | 31.62 | 1,560,272 | +0.43(+1.37%) |
Apr 15, 2021 | 30.99 | 31.22 | 30.88 | 31.20 | 1,536,162 | +1.27(+4.24%) |
Apr 14, 2021 | 30.00 | 30.13 | 29.90 | 29.93 | 992,655 | -0.10(-0.35%) |
Apr 13, 2021 | 29.91 | 30.07 | 29.77 | 30.03 | 1,050,209 | -0.07(-0.22%) |
Apr 12, 2021 | 30.04 | 30.15 | 29.99 | 30.10 | 894,093 | -0.29(-0.97%) |
Apr 09, 2021 | 30.11 | 30.41 | 30.10 | 30.39 | 1,032,616 | +0.47(+1.58%) |
Apr 08, 2021 | 29.92 | 29.94 | 29.75 | 29.92 | 1,794,924 | +0.35(+1.19%) |
Apr 07, 2021 | 29.66 | 29.71 | 29.45 | 29.57 | 1,515,695 | +0.05(+0.16%) |
Apr 06, 2021 | 29.60 | 29.77 | 29.50 | 29.52 | 1,879,371 | -0.15(-0.51%) |
Apr 05, 2021 | 29.28 | 29.86 | 29.12 | 29.67 | 1,400,506 | +0.63(+2.15%) |
Apr 01, 2021 | 28.89 | 29.09 | 28.82 | 29.05 | 1,426,643 | +0.18(+0.62%) |
Mar 31, 2021 | 28.81 | 28.96 | 28.71 | 28.87 | 2,073,255 | +0.24(+0.83%) |
Mar 30, 2021 | 28.51 | 28.72 | 28.49 | 28.63 | 1,217,737 | -0.09(-0.33%) |
Mar 29, 2021 | 28.70 | 28.89 | 28.60 | 28.73 | 1,905,913 | -0.40(-1.36%) |
Mar 26, 2021 | 28.74 | 29.12 | 28.70 | 29.12 | 2,035,325 | +0.47(+1.64%) |
Mar 25, 2021 | 28.28 | 28.67 | 27.98 | 28.65 | 2,181,829 | +0.21(+0.75%) |
Mar 24, 2021 | 28.57 | 28.68 | 28.41 | 28.44 | 1,527,705 | -0.17(-0.58%) |
Mar 23, 2021 | 29.06 | 29.18 | 28.60 | 28.60 | 2,762,164 | -0.49(-1.68%) |
Mar 22, 2021 | 28.95 | 29.27 | 28.93 | 29.09 | 2,069,587 | +0.18(+0.64%) |
Mar 19, 2021 | 28.47 | 29.00 | 28.34 | 28.91 | 3,062,318 | +0.47(+1.65%) |
Mar 18, 2021 | 28.68 | 28.85 | 28.42 | 28.44 | 1,746,577 | -0.16(-0.55%) |
Mar 17, 2021 | 28.33 | 28.61 | 28.22 | 28.59 | 1,087,143 | +0.09(+0.32%) |
Mar 16, 2021 | 28.62 | 28.65 | 28.43 | 28.50 | 1,516,800 | -0.17(-0.58%) |
Mar 15, 2021 | 28.33 | 28.73 | 28.14 | 28.67 | 2,731,051 | +0.29(+1.01%) |
Mar 12, 2021 | 28.14 | 28.38 | 28.12 | 28.38 | 1,367,623 | -0.09(-0.32%) |
Mar 11, 2021 | 28.42 | 28.71 | 28.34 | 28.48 | 1,603,044 | +0.16(+0.55%) |
Mar 10, 2021 | 28.15 | 28.36 | 28.00 | 28.32 | 1,987,758 | +0.26(+0.92%) |
Mar 09, 2021 | 27.83 | 28.21 | 27.76 | 28.06 | 1,453,251 | +0.41(+1.47%) |
Mar 08, 2021 | 27.59 | 28.00 | 27.53 | 27.65 | 2,233,193 | +0.28(+1.01%) |
Mar 05, 2021 | 27.13 | 27.45 | 26.67 | 27.38 | 3,563,393 | +0.49(+1.82%) |
Mar 04, 2021 | 27.39 | 27.46 | 26.42 | 26.89 | 4,433,034 | -0.23(-0.85%) |
Mar 03, 2021 | 27.30 | 27.42 | 27.07 | 27.12 | 1,463,011 | -0.32(-1.18%) |
Mar 02, 2021 | 27.49 | 27.55 | 27.23 | 27.44 | 1,763,825 | +0.45(+1.67%) |
Mar 01, 2021 | 26.96 | 27.19 | 26.94 | 26.99 | 1,670,238 | +0.46(+1.74%) |
Feb 26, 2021 | 26.82 | 26.83 | 26.47 | 26.53 | 2,007,337 | -0.46(-1.71%) |
Feb 25, 2021 | 27.41 | 27.52 | 26.90 | 26.99 | 1,700,999 | -0.41(-1.48%) |
Feb 24, 2021 | 27.07 | 27.42 | 26.94 | 27.40 | 1,874,400 | +0.40(+1.47%) |
Feb 23, 2021 | 26.74 | 27.01 | 26.38 | 27.00 | 2,408,683 | -0.45(-1.65%) |
Feb 22, 2021 | 27.58 | 27.76 | 27.44 | 27.45 | 2,670,646 | -0.33(-1.19%) |
Feb 19, 2021 | 27.56 | 27.97 | 27.53 | 27.78 | 5,532,437 | +0.42(+1.55%) |
Feb 18, 2021 | 27.20 | 27.44 | 27.08 | 27.36 | 1,645,253 | +0.29(+1.06%) |
Feb 17, 2021 | 27.21 | 27.29 | 26.91 | 27.07 | 983,194 | -0.34(-1.24%) |
Feb 16, 2021 | 27.39 | 27.67 | 27.37 | 27.41 | 1,333,398 | +0.20(+0.75%) |
Feb 12, 2021 | 26.98 | 27.24 | 26.94 | 27.21 | 1,139,053 | +0.24(+0.89%) |
Feb 11, 2021 | 27.02 | 27.11 | 26.75 | 26.97 | 1,816,293 | +0.07(+0.27%) |
Feb 10, 2021 | 27.04 | 27.08 | 26.72 | 26.90 | 1,380,743 | -0.15(-0.55%) |
Feb 09, 2021 | 26.94 | 27.12 | 26.90 | 27.05 | 1,248,988 | +0.24(+0.89%) |
Feb 08, 2021 | 27.03 | 27.09 | 26.64 | 26.81 | 2,615,837 | +0.24(+0.90%) |
Feb 05, 2021 | 26.64 | 26.72 | 26.46 | 26.57 | 1,856,440 | -0.18(-0.69%) |
Feb 04, 2021 | 26.83 | 26.85 | 26.50 | 26.75 | 4,988,083 | -1.42(-5.04%) |
Feb 03, 2021 | 28.08 | 28.24 | 28.01 | 28.17 | 1,929,271 | +0.08(+0.30%) |
Feb 02, 2021 | 27.80 | 28.12 | 27.77 | 28.09 | 1,820,854 | +0.30(+1.09%) |
Feb 01, 2021 | 27.46 | 27.80 | 27.34 | 27.78 | 1,627,623 | +0.58(+2.13%) |
Jan 29, 2021 | 27.53 | 27.58 | 27.06 | 27.20 | 2,694,241 | -0.59(-2.12%) |
Jan 28, 2021 | 27.65 | 27.96 | 27.61 | 27.79 | 2,104,254 | +0.30(+1.11%) |
Jan 27, 2021 | 27.40 | 27.75 | 27.16 | 27.49 | 3,408,476 | -0.65(-2.29%) |
Jan 26, 2021 | 27.89 | 28.23 | 27.80 | 28.13 | 1,949,593 | +0.40(+1.43%) |
Jan 25, 2021 | 27.76 | 27.89 | 27.49 | 27.74 | 2,202,759 | -0.31(-1.12%) |
Jan 22, 2021 | 27.84 | 28.11 | 27.69 | 28.05 | 1,872,170 | +0.25(+0.90%) |
Jan 21, 2021 | 27.64 | 27.80 | 27.54 | 27.80 | 1,917,732 | +0.38(+1.38%) |
Jan 20, 2021 | 27.38 | 27.51 | 27.30 | 27.42 | 1,593,942 | +0.23(+0.85%) |
Jan 19, 2021 | 27.19 | 27.33 | 27.11 | 27.19 | 1,210,557 | +0.14(+0.51%) |
Jan 15, 2021 | 27.51 | 27.60 | 27.02 | 27.06 | 2,607,130 | -1.28(-4.52%) |
Jan 14, 2021 | 28.08 | 28.48 | 28.07 | 28.34 | 1,882,673 | +0.43(+1.55%) |
Jan 13, 2021 | 28.04 | 28.13 | 27.89 | 27.90 | 2,439,961 | -0.06(-0.23%) |
Jan 12, 2021 | 27.71 | 28.00 | 27.66 | 27.97 | 1,592,532 | +0.28(+1.00%) |
Jan 11, 2021 | 27.50 | 27.72 | 27.43 | 27.69 | 2,438,754 | -0.20(-0.73%) |
Jan 08, 2021 | 27.92 | 28.06 | 27.62 | 27.89 | 3,599,517 | +0.20(+0.73%) |
Jan 07, 2021 | 27.54 | 27.77 | 27.44 | 27.69 | 3,904,857 | +0.34(+1.25%) |
Jan 06, 2021 | 26.97 | 27.61 | 26.95 | 27.35 | 4,905,913 | +0.69(+2.59%) |
Jan 05, 2021 | 26.28 | 26.77 | 26.26 | 26.66 | 2,950,185 | +0.60(+2.30%) |
Jan 04, 2021 | 26.39 | 26.43 | 25.99 | 26.06 | 2,551,375 | +0.29(+1.11%) |
Dec 31, 2020 | 25.77 | 25.77 | 25.77 | 1,026,415 | +0.03(+0.11%) | |
Dec 30, 2020 | 25.67 | 25.88 | 25.66 | 25.75 | 1,026,415 | +0.04(+0.14%) |
Dec 29, 2020 | 25.88 | 25.91 | 25.59 | 25.71 | 1,412,288 | +0.03(+0.11%) |
Dec 28, 2020 | 25.63 | 25.84 | 25.61 | 25.68 | 1,593,075 | +0.19(+0.76%) |
Dec 24, 2020 | 25.44 | 25.55 | 25.36 | 25.49 | 637,110 | +0.08(+0.33%) |
Dec 23, 2020 | 25.14 | 25.45 | 25.14 | 25.41 | 1,951,903 | +0.44(+1.77%) |
Dec 22, 2020 | 25.12 | 25.12 | 24.87 | 24.96 | 1,994,426 | -0.29(-1.17%) |
Dec 21, 2020 | 24.84 | 25.30 | 24.71 | 25.26 | 1,699,445 | +0.08(+0.33%) |
Dec 18, 2020 | 25.26 | 25.27 | 25.03 | 25.17 | 1,825,089 | -0.03(-0.11%) |
Dec 17, 2020 | 25.23 | 25.29 | 25.12 | 25.20 | 858,418 | +0.27(+1.07%) |
Dec 16, 2020 | 24.86 | 25.02 | 24.74 | 24.94 | 1,124,520 | -0.21(-0.84%) |
Dec 15, 2020 | 24.82 | 25.18 | 24.75 | 25.15 | 1,353,936 | +0.57(+2.33%) |
Dec 14, 2020 | 24.89 | 24.94 | 24.58 | 24.58 | 1,457,359 | -0.08(-0.34%) |
Dec 11, 2020 | 24.69 | 24.85 | 24.52 | 24.66 | 1,877,919 | -0.10(-0.41%) |
Dec 10, 2020 | 24.78 | 25.06 | 24.67 | 24.76 | 2,841,703 | -0.06(-0.26%) |
Dec 09, 2020 | 25.02 | 25.04 | 24.68 | 24.82 | 2,245,560 | -0.14(-0.55%) |
Dec 08, 2020 | 24.82 | 24.98 | 24.82 | 24.96 | 957,619 | +0.16(+0.63%) |
Dec 07, 2020 | 24.99 | 25.03 | 24.76 | 24.81 | 824,613 | -0.17(-0.66%) |
Dec 04, 2020 | 24.81 | 25.09 | 24.74 | 24.97 | 2,264,329 | +0.17(+0.67%) |
Dec 03, 2020 | 24.70 | 24.90 | 24.65 | 24.81 | 2,078,343 | +0.33(+1.36%) |
Dec 02, 2020 | 24.54 | 24.62 | 24.41 | 24.47 | 1,926,283 | -0.11(-0.45%) |
Dec 01, 2020 | 24.58 | 24.72 | 24.52 | 24.58 | 2,053,947 | +0.30(+1.25%) |
Nov 30, 2020 | 24.65 | 24.69 | 24.25 | 24.28 | 1,626,800 | -0.24(-0.98%) |
Nov 27, 2020 | 24.49 | 24.58 | 24.44 | 24.52 | 1,104,664 | +0.05(+0.19%) |
Nov 25, 2020 | 24.53 | 24.54 | 24.39 | 24.47 | 1,550,848 | -0.26(-1.04%) |
Nov 24, 2020 | 24.57 | 24.77 | 24.47 | 24.73 | 5,407,146 | +0.20(+0.83%) |
Nov 23, 2020 | 24.71 | 24.71 | 24.37 | 24.53 | 3,117,987 | -0.04(-0.15%) |
Nov 20, 2020 | 24.51 | 24.61 | 24.44 | 24.57 | 1,718,777 | -0.25(-1.00%) |
Nov 19, 2020 | 25.05 | 25.05 | 24.70 | 24.82 | 2,063,854 | -0.56(-2.22%) |
Nov 18, 2020 | 25.66 | 25.84 | 25.38 | 25.38 | 2,019,547 | -0.14(-0.54%) |
Nov 17, 2020 | 25.50 | 25.61 | 25.32 | 25.52 | 2,648,423 | +0.38(+1.50%) |
Nov 16, 2020 | 25.03 | 25.26 | 25.00 | 25.14 | 1,628,932 | +0.25(+1.00%) |
Nov 13, 2020 | 24.74 | 24.89 | 24.73 | 24.89 | 1,334,645 | +0.17(+0.67%) |
Nov 12, 2020 | 24.87 | 24.96 | 24.66 | 24.72 | 1,710,420 | -0.19(-0.78%) |
Nov 11, 2020 | 25.00 | 25.01 | 24.82 | 24.92 | 981,469 | -0.04(-0.15%) |
Nov 10, 2020 | 24.89 | 25.14 | 24.82 | 24.95 | 1,733,501 | +0.31(+1.27%) |
Nov 09, 2020 | 25.54 | 25.60 | 24.64 | 24.64 | 2,859,024 | -0.02(-0.07%) |
Nov 06, 2020 | 24.56 | 24.74 | 24.45 | 24.66 | 1,418,067 | +0.40(+1.63%) |
Nov 05, 2020 | 24.14 | 24.34 | 24.12 | 24.26 | 1,869,356 | +0.58(+2.45%) |
Nov 04, 2020 | 23.59 | 23.95 | 23.40 | 23.68 | 2,146,770 | +0.22(+0.94%) |
Nov 03, 2020 | 23.32 | 23.59 | 23.27 | 23.46 | 1,449,904 | +0.48(+2.09%) |
Nov 02, 2020 | 22.87 | 23.09 | 22.78 | 22.98 | 1,431,321 | +0.59(+2.63%) |
Oct 30, 2020 | 22.46 | 22.49 | 22.19 | 22.39 | 1,904,388 | +0.06(+0.25%) |
Oct 29, 2020 | 22.45 | 22.60 | 22.24 | 22.34 | 1,897,390 | -0.20(-0.90%) |
Oct 28, 2020 | 22.88 | 23.00 | 22.51 | 22.54 | 2,191,476 | -1.04(-4.42%) |
Oct 27, 2020 | 23.99 | 24.01 | 23.58 | 23.58 | 1,487,038 | -0.40(-1.65%) |
Oct 26, 2020 | 23.87 | 23.99 | 23.70 | 23.98 | 2,942,005 | -0.11(-0.46%) |
Oct 23, 2020 | 24.18 | 24.22 | 23.91 | 24.09 | 2,110,611 | -0.57(-2.32%) |
Oct 22, 2020 | 24.44 | 24.66 | 24.34 | 24.66 | 1,583,366 | +0.31(+1.29%) |
Oct 21, 2020 | 24.58 | 24.73 | 24.35 | 24.35 | 1,111,634 | -0.30(-1.20%) |
Oct 20, 2020 | 24.74 | 24.86 | 24.60 | 24.64 | 1,270,689 | +0.20(+0.83%) |
Oct 19, 2020 | 24.71 | 24.81 | 24.39 | 24.44 | 1,751,146 | -0.21(-0.86%) |
Oct 16, 2020 | 24.64 | 24.79 | 24.59 | 24.65 | 1,351,351 | +0.08(+0.34%) |
Oct 15, 2020 | 24.31 | 24.60 | 24.27 | 24.57 | 1,199,350 | -0.10(-0.41%) |
Oct 14, 2020 | 24.82 | 24.87 | 24.66 | 24.67 | 1,012,004 | -0.01(-0.04%) |
Oct 13, 2020 | 24.82 | 24.82 | 24.64 | 24.68 | 871,250 | -0.23(-0.93%) |
Oct 12, 2020 | 24.80 | 24.93 | 24.76 | 24.91 | 999,891 | +0.16(+0.63%) |
Oct 09, 2020 | 24.59 | 24.84 | 24.53 | 24.75 | 1,224,102 | +0.29(+1.17%) |
Oct 08, 2020 | 24.46 | 24.49 | 24.34 | 24.47 | 991,496 | +0.22(+0.91%) |
Oct 07, 2020 | 24.17 | 24.29 | 24.12 | 24.24 | 1,533,942 | +0.36(+1.51%) |
Oct 06, 2020 | 24.24 | 24.30 | 23.88 | 23.88 | 1,799,937 | -0.42(-1.74%) |
Oct 05, 2020 | 24.02 | 24.33 | 24.02 | 24.31 | 2,293,479 | +0.44(+1.85%) |
Oct 02, 2020 | 23.41 | 23.97 | 23.39 | 23.87 | 4,631,717 | +0.23(+0.98%) |
Oct 01, 2020 | 23.74 | 23.80 | 23.52 | 23.64 | 2,760,729 | +0.18(+0.75%) |
Sep 30, 2020 | 23.52 | 23.68 | 23.35 | 23.46 | 1,607,760 | -0.15(-0.62%) |
Sep 29, 2020 | 23.64 | 23.75 | 23.52 | 23.61 | 2,325,505 | +0.20(+0.87%) |
Sep 28, 2020 | 23.24 | 23.48 | 23.23 | 23.41 | 1,612,396 | +0.28(+1.20%) |
Sep 25, 2020 | 22.89 | 23.20 | 22.82 | 23.13 | 1,168,126 | +0.03(+0.12%) |
Sep 24, 2020 | 22.93 | 23.25 | 22.82 | 23.10 | 1,880,711 | +0.24(+1.05%) |
Sep 23, 2020 | 23.25 | 23.27 | 22.84 | 22.86 | 1,550,426 | -0.36(-1.55%) |
Sep 22, 2020 | 23.17 | 23.25 | 23.01 | 23.22 | 1,206,999 | -0.03(-0.12%) |
Sep 21, 2020 | 23.51 | 23.51 | 22.96 | 23.25 | 2,472,905 | -0.59(-2.48%) |
Sep 18, 2020 | 24.01 | 24.18 | 23.82 | 23.84 | 1,969,477 | -0.19(-0.81%) |
Sep 17, 2020 | 23.85 | 24.07 | 23.80 | 24.03 | 1,001,827 | -0.05(-0.19%) |
Sep 16, 2020 | 24.29 | 24.35 | 24.06 | 24.08 | 1,167,267 | -0.05(-0.19%) |
Sep 15, 2020 | 24.33 | 24.36 | 24.07 | 24.12 | 1,751,820 | +0.02(+0.08%) |
Sep 14, 2020 | 24.29 | 24.38 | 24.11 | 24.11 | 920,205 | +0.00(+0.00%) |
Sep 11, 2020 | 24.16 | 24.28 | 23.96 | 24.11 | 1,160,207 | +0.18(+0.77%) |
Sep 10, 2020 | 24.47 | 24.50 | 23.91 | 23.92 | 1,890,132 | -0.41(-1.67%) |
Sep 09, 2020 | 24.15 | 24.41 | 24.13 | 24.33 | 2,863,024 | +0.56(+2.37%) |
Sep 08, 2020 | 23.61 | 24.03 | 23.54 | 23.76 | 2,460,721 | +0.04(+0.16%) |
Sep 04, 2020 | 23.64 | 23.87 | 23.20 | 23.73 | 4,911,273 | +0.43(+1.86%) |
Sep 03, 2020 | 23.73 | 23.73 | 23.17 | 23.29 | 3,230,404 | -0.53(-2.24%) |
Sep 02, 2020 | 23.74 | 23.86 | 23.61 | 23.83 | 1,625,012 | +0.06(+0.23%) |
Sep 01, 2020 | 23.51 | 23.81 | 23.37 | 23.77 | 2,616,620 | +0.27(+1.14%) |
Aug 31, 2020 | 23.60 | 23.84 | 23.51 | 23.51 | 1,310,891 | -0.29(-1.24%) |
Aug 28, 2020 | 23.75 | 23.82 | 23.66 | 23.80 | 913,629 | +0.18(+0.74%) |
Aug 27, 2020 | 24.00 | 24.01 | 23.62 | 23.63 | 1,444,388 | -0.50(-2.06%) |
Aug 26, 2020 | 23.92 | 24.20 | 23.88 | 24.12 | 1,324,040 | +0.23(+0.96%) |
Aug 25, 2020 | 24.12 | 24.15 | 23.83 | 23.89 | 1,314,896 | -0.12(-0.50%) |
Aug 24, 2020 | 24.11 | 24.12 | 23.92 | 24.01 | 1,161,054 | +0.19(+0.81%) |
Aug 21, 2020 | 23.54 | 23.84 | 23.54 | 23.82 | 1,201,213 | -0.15(-0.62%) |
Aug 20, 2020 | 23.86 | 23.99 | 23.81 | 23.97 | 1,214,034 | -0.25(-1.03%) |
Aug 19, 2020 | 24.41 | 24.44 | 24.19 | 24.22 | 928,874 | -0.18(-0.76%) |
Aug 18, 2020 | 24.52 | 24.57 | 24.33 | 24.40 | 941,857 | -0.06(-0.26%) |
Aug 17, 2020 | 24.49 | 24.58 | 24.44 | 24.47 | 985,975 | +0.37(+1.53%) |
Aug 14, 2020 | 24.18 | 24.26 | 24.01 | 24.10 | 1,024,714 | -0.28(-1.13%) |
Aug 13, 2020 | 24.47 | 24.58 | 24.34 | 24.37 | 1,037,746 | -0.08(-0.34%) |
Aug 12, 2020 | 24.39 | 24.58 | 24.30 | 24.46 | 1,127,419 | +0.52(+2.16%) |
Aug 11, 2020 | 24.23 | 24.36 | 23.93 | 23.94 | 1,371,825 | -0.08(-0.35%) |
Aug 10, 2020 | 23.92 | 24.03 | 23.88 | 24.02 | 765,335 | +0.06(+0.27%) |
Aug 07, 2020 | 23.97 | 24.00 | 23.84 | 23.96 | 919,053 | -0.04(-0.15%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.75 | 23.99 | 1,217,783 | +0.07(+0.31%) |
Aug 05, 2020 | 23.93 | 24.08 | 23.88 | 23.92 | 1,204,257 | +0.29(+1.21%) |
Aug 04, 2020 | 23.55 | 23.72 | 23.49 | 23.64 | 1,877,360 | -0.10(-0.43%) |
Aug 03, 2020 | 23.63 | 23.85 | 23.55 | 23.74 | 1,299,857 | +0.70(+3.04%) |
Jul 31, 2020 | 23.48 | 23.49 | 22.89 | 23.04 | 2,190,888 | -0.53(-2.27%) |
Jul 30, 2020 | 23.36 | 23.58 | 23.10 | 23.57 | 1,988,242 | -0.51(-2.11%) |
Jul 29, 2020 | 23.80 | 24.11 | 23.77 | 24.08 | 2,109,440 | +0.25(+1.04%) |
Jul 28, 2020 | 23.89 | 23.94 | 23.81 | 23.83 | 1,155,079 | -0.18(-0.77%) |
Jul 27, 2020 | 23.88 | 24.10 | 23.87 | 24.01 | 1,278,673 | +0.29(+1.20%) |
Jul 24, 2020 | 23.88 | 23.90 | 23.66 | 23.73 | 2,095,532 | -0.13(-0.54%) |
Jul 23, 2020 | 23.99 | 24.13 | 23.73 | 23.86 | 2,120,901 | -0.29(-1.22%) |
Jul 22, 2020 | 23.58 | 24.41 | 23.53 | 24.15 | 5,351,705 | +1.24(+5.43%) |
Jul 21, 2020 | 23.03 | 23.05 | 22.88 | 22.91 | 2,005,268 | -0.04(-0.16%) |
Jul 20, 2020 | 22.88 | 22.96 | 22.74 | 22.94 | 1,565,791 | +0.12(+0.52%) |
Jul 17, 2020 | 22.78 | 22.88 | 22.77 | 22.82 | 1,591,095 | -0.08(-0.36%) |
Jul 16, 2020 | 22.62 | 22.95 | 22.61 | 22.91 | 2,648,697 | +0.23(+1.02%) |
Jul 15, 2020 | 22.79 | 22.82 | 22.51 | 22.68 | 3,148,377 | -0.21(-0.93%) |
Jul 14, 2020 | 22.29 | 22.93 | 22.28 | 22.89 | 4,903,494 | +0.60(+2.69%) |
Jul 13, 2020 | 22.31 | 22.58 | 22.24 | 22.29 | 4,411,717 | -0.29(-1.27%) |
Jul 10, 2020 | 22.43 | 22.59 | 22.32 | 22.58 | 2,026,321 | +0.23(+1.03%) |
Jul 09, 2020 | 22.67 | 22.69 | 22.23 | 22.34 | 2,733,520 | -0.34(-1.50%) |
Jul 08, 2020 | 22.38 | 22.70 | 22.37 | 22.69 | 2,193,300 | +0.56(+2.54%) |
Jul 07, 2020 | 22.42 | 22.42 | 22.12 | 22.12 | 1,985,272 | -0.17(-0.74%) |
Jul 06, 2020 | 22.16 | 22.30 | 22.12 | 22.29 | 2,661,742 | +0.69(+3.20%) |
Jul 02, 2020 | 21.74 | 21.80 | 21.57 | 21.60 | 2,284,398 | +0.16(+0.73%) |
Jul 01, 2020 | 21.34 | 21.48 | 21.26 | 21.44 | 3,958,523 | +0.65(+3.10%) |
Jun 30, 2020 | 20.55 | 20.87 | 20.51 | 20.80 | 2,372,246 | +0.37(+1.80%) |
Jun 29, 2020 | 20.37 | 20.58 | 20.30 | 20.43 | 3,077,978 | +0.41(+2.07%) |
Jun 26, 2020 | 20.42 | 20.44 | 19.97 | 20.01 | 4,782,506 | -0.36(-1.76%) |
Jun 25, 2020 | 20.12 | 20.38 | 20.01 | 20.37 | 3,881,721 | +0.32(+1.61%) |
Jun 24, 2020 | 20.34 | 20.37 | 20.04 | 20.05 | 4,101,568 | -0.21(-1.05%) |
Jun 23, 2020 | 20.50 | 20.53 | 20.23 | 20.26 | 3,881,165 | +0.10(+0.50%) |
Jun 22, 2020 | 20.01 | 20.22 | 19.93 | 20.16 | 2,369,199 | +0.51(+2.58%) |
Jun 19, 2020 | 20.04 | 20.06 | 19.59 | 19.65 | 2,161,598 | +0.00(+0.00%) |
Jun 18, 2020 | 19.69 | 19.78 | 19.58 | 19.65 | 1,666,647 | -0.05(-0.23%) |
Jun 17, 2020 | 20.04 | 20.05 | 19.69 | 19.70 | 1,513,230 | +0.12(+0.61%) |
Jun 16, 2020 | 19.87 | 19.91 | 19.40 | 19.58 | 2,486,579 | +0.14(+0.71%) |
Jun 15, 2020 | 19.05 | 19.56 | 18.97 | 19.44 | 3,047,365 | +0.20(+1.05%) |
Jun 12, 2020 | 19.56 | 19.61 | 18.90 | 19.24 | 2,212,475 | +0.44(+2.35%) |
Jun 11, 2020 | 19.63 | 19.70 | 18.77 | 18.80 | 3,703,425 | -1.15(-5.78%) |
Jun 10, 2020 | 20.29 | 20.33 | 19.93 | 19.95 | 1,824,327 | -0.08(-0.41%) |
Jun 09, 2020 | 19.92 | 20.14 | 19.87 | 20.03 | 1,754,195 | -0.19(-0.96%) |
Jun 08, 2020 | 20.04 | 20.22 | 19.98 | 20.22 | 1,623,372 | +0.29(+1.48%) |
Jun 05, 2020 | 20.11 | 20.20 | 19.87 | 19.93 | 2,255,217 | +0.16(+0.79%) |
Jun 04, 2020 | 19.73 | 19.91 | 19.67 | 19.77 | 2,012,255 | -0.02(-0.09%) |
Jun 03, 2020 | 19.49 | 19.86 | 19.46 | 19.79 | 3,157,933 | +0.98(+5.19%) |
Jun 02, 2020 | 18.86 | 18.92 | 18.71 | 18.81 | 2,428,071 | +0.53(+2.87%) |
Jun 01, 2020 | 18.28 | 18.41 | 18.24 | 18.29 | 1,834,267 | +0.17(+0.92%) |
May 29, 2020 | 18.29 | 18.30 | 17.91 | 18.12 | 2,833,856 | -0.02(-0.10%) |
May 28, 2020 | 18.23 | 18.44 | 18.11 | 18.14 | 2,480,317 | +0.11(+0.61%) |
May 27, 2020 | 18.12 | 18.15 | 17.83 | 18.03 | 1,874,711 | +0.13(+0.72%) |
May 26, 2020 | 18.02 | 18.07 | 17.86 | 17.90 | 3,149,474 | +0.60(+3.46%) |
May 22, 2020 | 17.22 | 17.33 | 17.13 | 17.30 | 2,617,328 | +0.21(+1.24%) |
May 21, 2020 | 17.19 | 17.42 | 17.01 | 17.09 | 3,527,494 | -0.37(-2.11%) |
May 20, 2020 | 17.57 | 17.65 | 17.40 | 17.46 | 1,715,309 | +0.29(+1.72%) |
May 19, 2020 | 17.27 | 17.41 | 17.16 | 17.16 | 1,583,987 | -0.06(-0.32%) |
May 18, 2020 | 16.97 | 17.31 | 16.92 | 17.22 | 3,138,822 | +0.94(+5.78%) |
May 15, 2020 | 16.20 | 16.33 | 16.13 | 16.28 | 2,023,935 | +0.14(+0.86%) |
May 14, 2020 | 15.64 | 16.14 | 15.49 | 16.14 | 2,800,986 | -0.32(-1.96%) |
May 13, 2020 | 16.83 | 16.83 | 16.32 | 16.46 | 2,161,082 | -0.18(-1.11%) |
May 12, 2020 | 16.97 | 17.00 | 16.65 | 16.65 | 1,680,529 | -0.21(-1.26%) |
May 11, 2020 | 16.82 | 16.96 | 16.75 | 16.86 | 1,446,029 | -0.04(-0.22%) |
May 08, 2020 | 16.75 | 16.93 | 16.69 | 16.90 | 1,648,807 | +0.43(+2.63%) |
May 07, 2020 | 16.32 | 16.59 | 16.32 | 16.46 | 2,348,641 | +0.18(+1.08%) |
May 06, 2020 | 16.56 | 16.56 | 16.29 | 16.29 | 1,576,697 | -0.27(-1.62%) |
May 05, 2020 | 16.82 | 16.85 | 16.54 | 16.56 | 1,943,742 | -0.14(-0.83%) |
May 04, 2020 | 16.56 | 16.70 | 16.48 | 16.69 | 2,463,169 | -0.26(-1.52%) |