Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 29.90 | 29.91 | 29.43 | 29.53 | 979,600 | -0.77(-2.54%) |
Jan 28, 2021 | 30.17 | 30.45 | 30.16 | 30.30 | 685,050 | +0.11(+0.36%) |
Jan 27, 2021 | 30.33 | 30.44 | 30.02 | 30.19 | 1,202,786 | -0.60(-1.95%) |
Jan 26, 2021 | 30.72 | 30.80 | 30.65 | 30.79 | 823,925 | +0.23(+0.75%) |
Jan 25, 2021 | 30.50 | 30.57 | 30.25 | 30.56 | 643,279 | -0.03(-0.10%) |
Jan 22, 2021 | 30.56 | 30.66 | 30.48 | 30.59 | 875,700 | -0.32(-1.04%) |
Jan 21, 2021 | 31.05 | 31.05 | 30.76 | 30.91 | 753,037 | -0.09(-0.29%) |
Jan 20, 2021 | 30.94 | 31.03 | 30.81 | 31.00 | 606,044 | +0.11(+0.36%) |
Jan 19, 2021 | 30.89 | 30.90 | 30.78 | 30.89 | 1,081,873 | +0.17(+0.55%) |
Jan 15, 2021 | 30.86 | 30.89 | 30.55 | 30.72 | 868,200 | -0.59(-1.88%) |
Jan 14, 2021 | 31.16 | 31.37 | 31.00 | 31.31 | 887,466 | +0.25(+0.80%) |
Jan 13, 2021 | 31.11 | 31.23 | 31.05 | 31.06 | 1,194,326 | -0.06(-0.19%) |
Jan 12, 2021 | 30.94 | 31.15 | 30.88 | 31.12 | 1,082,595 | +0.20(+0.65%) |
Jan 11, 2021 | 30.76 | 31.01 | 30.72 | 30.92 | 821,560 | -0.43(-1.37%) |
Jan 08, 2021 | 31.32 | 31.35 | 31.04 | 31.35 | 837,900 | +0.20(+0.64%) |
Jan 07, 2021 | 31.09 | 31.19 | 31.03 | 31.15 | 1,244,050 | +0.21(+0.68%) |
Jan 06, 2021 | 30.69 | 31.09 | 30.61 | 30.94 | 1,126,871 | +0.72(+2.38%) |
Jan 05, 2021 | 29.98 | 30.31 | 29.96 | 30.22 | 682,933 | +0.39(+1.31%) |
Jan 04, 2021 | 30.15 | 30.19 | 29.68 | 29.83 | 1,013,847 | +0.36(+1.22%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 751,170 | -0.26(-0.87%) | |
Dec 30, 2020 | 29.86 | 29.93 | 29.73 | 29.73 | 751,170 | +0.03(+0.10%) |
Dec 29, 2020 | 29.86 | 29.91 | 29.67 | 29.70 | 830,737 | +0.07(+0.24%) |
Dec 28, 2020 | 29.55 | 29.77 | 29.54 | 29.63 | 1,062,136 | +0.19(+0.65%) |
Dec 24, 2020 | 29.40 | 29.47 | 29.36 | 29.44 | 455,000 | +0.05(+0.17%) |
Dec 23, 2020 | 29.24 | 29.42 | 29.24 | 29.39 | 725,063 | +0.42(+1.45%) |
Dec 22, 2020 | 28.96 | 29.02 | 28.89 | 28.97 | 1,053,808 | -0.17(-0.58%) |
Dec 21, 2020 | 28.81 | 29.20 | 28.71 | 29.14 | 1,197,436 | -0.37(-1.25%) |
Dec 18, 2020 | 29.66 | 29.68 | 29.46 | 29.51 | 816,700 | -0.18(-0.61%) |
Dec 17, 2020 | 29.68 | 29.79 | 29.67 | 29.69 | 744,308 | +0.10(+0.34%) |
Dec 16, 2020 | 29.59 | 29.66 | 29.48 | 29.59 | 826,546 | +0.07(+0.24%) |
Dec 15, 2020 | 29.30 | 29.52 | 29.26 | 29.52 | 731,201 | +0.25(+0.85%) |
Dec 14, 2020 | 29.51 | 29.56 | 29.25 | 29.27 | 757,139 | -0.24(-0.81%) |
Dec 11, 2020 | 29.42 | 29.52 | 29.34 | 29.51 | 807,300 | -0.17(-0.57%) |
Dec 10, 2020 | 29.49 | 29.73 | 29.45 | 29.68 | 1,104,805 | +0.17(+0.58%) |
Dec 09, 2020 | 29.64 | 29.65 | 29.35 | 29.51 | 981,438 | +0.07(+0.24%) |
Dec 08, 2020 | 29.32 | 29.46 | 29.29 | 29.44 | 588,166 | +0.08(+0.27%) |
Dec 07, 2020 | 29.38 | 29.47 | 29.31 | 29.36 | 1,192,599 | -0.13(-0.44%) |
Dec 04, 2020 | 29.38 | 29.52 | 29.35 | 29.49 | 988,400 | +0.28(+0.96%) |
Dec 03, 2020 | 29.19 | 29.29 | 29.09 | 29.21 | 895,167 | +0.17(+0.59%) |
Dec 02, 2020 | 28.80 | 29.07 | 28.80 | 29.04 | 1,028,875 | +0.26(+0.90%) |
Dec 01, 2020 | 28.56 | 28.79 | 28.51 | 28.78 | 870,750 | +0.57(+2.02%) |
Nov 30, 2020 | 28.72 | 28.75 | 28.19 | 28.21 | 2,013,655 | -0.73(-2.52%) |
Nov 27, 2020 | 28.84 | 28.95 | 28.81 | 28.94 | 361,500 | -0.02(-0.07%) |
Nov 25, 2020 | 28.80 | 29.00 | 28.77 | 28.96 | 800,300 | +0.06(+0.21%) |
Nov 24, 2020 | 28.57 | 28.92 | 28.57 | 28.90 | 1,091,297 | +0.70(+2.48%) |
Nov 23, 2020 | 28.19 | 28.30 | 28.07 | 28.20 | 740,470 | +0.17(+0.61%) |
Nov 20, 2020 | 27.99 | 28.08 | 27.98 | 28.03 | 621,300 | -0.03(-0.11%) |
Nov 19, 2020 | 27.91 | 28.06 | 27.83 | 28.06 | 584,807 | +0.11(+0.38%) |
Nov 18, 2020 | 28.08 | 28.22 | 27.94 | 27.95 | 645,301 | -0.05(-0.16%) |
Nov 17, 2020 | 27.82 | 28.06 | 27.77 | 28.00 | 770,960 | +0.15(+0.54%) |
Nov 16, 2020 | 27.76 | 27.86 | 27.70 | 27.85 | 902,223 | +0.40(+1.46%) |
Nov 13, 2020 | 27.20 | 27.48 | 27.18 | 27.45 | 800,600 | +0.40(+1.48%) |
Nov 12, 2020 | 27.28 | 27.29 | 26.96 | 27.05 | 1,051,358 | -0.47(-1.71%) |
Nov 11, 2020 | 27.49 | 27.53 | 27.41 | 27.52 | 747,443 | +0.21(+0.77%) |
Nov 10, 2020 | 27.04 | 27.41 | 27.03 | 27.31 | 1,146,052 | +0.70(+2.63%) |
Nov 09, 2020 | 26.91 | 27.01 | 26.59 | 26.61 | 1,353,780 | +0.85(+3.30%) |
Nov 06, 2020 | 25.74 | 25.84 | 25.71 | 25.76 | 887,900 | +0.08(+0.31%) |
Nov 05, 2020 | 25.71 | 25.85 | 25.59 | 25.68 | 851,543 | +0.41(+1.62%) |
Nov 04, 2020 | 25.06 | 25.46 | 24.96 | 25.27 | 1,095,329 | +0.11(+0.44%) |
Nov 03, 2020 | 25.05 | 25.28 | 25.01 | 25.16 | 1,015,117 | +0.55(+2.23%) |
Nov 02, 2020 | 24.50 | 24.63 | 24.44 | 24.61 | 799,771 | +0.36(+1.48%) |
Oct 30, 2020 | 24.20 | 24.25 | 24.06 | 24.25 | 1,448,400 | +0.01(+0.04%) |
Oct 29, 2020 | 24.10 | 24.31 | 23.90 | 24.24 | 992,061 | +0.16(+0.66%) |
Oct 28, 2020 | 24.34 | 24.39 | 24.08 | 24.08 | 1,739,275 | -0.81(-3.25%) |
Oct 27, 2020 | 25.08 | 25.14 | 24.87 | 24.89 | 920,561 | -0.36(-1.43%) |
Oct 26, 2020 | 25.41 | 25.46 | 25.11 | 25.25 | 1,249,803 | -0.44(-1.71%) |
Oct 23, 2020 | 25.64 | 25.69 | 25.52 | 25.69 | 1,136,100 | +0.28(+1.08%) |
Oct 22, 2020 | 25.28 | 25.43 | 25.21 | 25.41 | 1,029,285 | +0.09(+0.34%) |
Oct 21, 2020 | 25.33 | 25.52 | 25.33 | 25.33 | 1,075,156 | -0.11(-0.43%) |
Oct 20, 2020 | 25.45 | 25.58 | 25.43 | 25.44 | 699,691 | +0.15(+0.59%) |
Oct 19, 2020 | 25.49 | 25.57 | 25.25 | 25.29 | 960,844 | -0.12(-0.47%) |
Oct 16, 2020 | 25.36 | 25.47 | 25.32 | 25.41 | 648,000 | +0.01(+0.04%) |
Oct 15, 2020 | 25.16 | 25.38 | 25.10 | 25.40 | 746,990 | -0.24(-0.94%) |
Oct 14, 2020 | 25.77 | 25.83 | 25.63 | 25.64 | 648,528 | -0.05(-0.19%) |
Oct 13, 2020 | 25.84 | 25.89 | 25.64 | 25.69 | 788,127 | -0.36(-1.38%) |
Oct 12, 2020 | 26.00 | 26.09 | 25.96 | 26.05 | 463,543 | +0.08(+0.31%) |
Oct 09, 2020 | 25.97 | 26.02 | 25.91 | 25.97 | 554,600 | +0.10(+0.39%) |
Oct 08, 2020 | 25.78 | 25.89 | 25.77 | 25.87 | 838,839 | +0.20(+0.78%) |
Oct 07, 2020 | 25.69 | 25.72 | 25.59 | 25.67 | 764,832 | +0.23(+0.90%) |
Oct 06, 2020 | 25.74 | 25.78 | 25.40 | 25.44 | 938,607 | -0.21(-0.82%) |
Oct 05, 2020 | 25.43 | 25.68 | 25.43 | 25.65 | 685,920 | +0.47(+1.87%) |
Oct 02, 2020 | 24.84 | 25.26 | 24.83 | 25.18 | 830,700 | +0.16(+0.64%) |
Oct 01, 2020 | 25.00 | 25.07 | 24.89 | 25.02 | 1,012,381 | +0.09(+0.36%) |
Sep 30, 2020 | 24.96 | 25.12 | 24.84 | 24.93 | 891,114 | +0.04(+0.16%) |
Sep 29, 2020 | 25.05 | 25.05 | 24.80 | 24.89 | 819,593 | -0.22(-0.88%) |
Sep 28, 2020 | 25.01 | 25.12 | 24.98 | 25.11 | 779,301 | +0.40(+1.62%) |
Sep 25, 2020 | 24.55 | 24.74 | 24.40 | 24.71 | 834,400 | -0.01(-0.04%) |
Sep 24, 2020 | 24.68 | 24.89 | 24.56 | 24.72 | 945,366 | +0.04(+0.16%) |
Sep 23, 2020 | 25.13 | 25.19 | 24.63 | 24.68 | 805,675 | -0.63(-2.49%) |
Sep 22, 2020 | 25.41 | 25.45 | 25.10 | 25.31 | 864,205 | -0.05(-0.20%) |
Sep 21, 2020 | 25.46 | 25.48 | 25.12 | 25.36 | 1,115,447 | -0.73(-2.80%) |
Sep 18, 2020 | 26.33 | 26.34 | 26.01 | 26.09 | 953,000 | -0.28(-1.06%) |
Sep 17, 2020 | 26.20 | 26.38 | 26.13 | 26.37 | 748,666 | +0.03(+0.11%) |
Sep 16, 2020 | 26.45 | 26.56 | 26.32 | 26.34 | 809,819 | -0.07(-0.28%) |
Sep 15, 2020 | 26.50 | 26.54 | 26.36 | 26.41 | 760,475 | +0.21(+0.82%) |
Sep 14, 2020 | 26.28 | 26.34 | 26.20 | 26.20 | 701,440 | +0.08(+0.31%) |
Sep 11, 2020 | 26.11 | 26.23 | 25.99 | 26.12 | 1,037,400 | +0.24(+0.93%) |
Sep 10, 2020 | 26.36 | 26.40 | 25.86 | 25.88 | 1,243,842 | -0.43(-1.63%) |
Sep 09, 2020 | 26.26 | 26.42 | 26.23 | 26.31 | 696,859 | +0.51(+1.98%) |
Sep 08, 2020 | 25.94 | 26.04 | 25.77 | 25.80 | 744,034 | -0.38(-1.45%) |
Sep 04, 2020 | 26.15 | 26.27 | 25.72 | 26.18 | 1,147,100 | +0.19(+0.73%) |
Sep 03, 2020 | 26.41 | 26.50 | 25.89 | 25.99 | 1,345,068 | -0.47(-1.78%) |
Sep 02, 2020 | 26.31 | 26.47 | 26.24 | 26.46 | 846,581 | +0.21(+0.80%) |
Sep 01, 2020 | 26.30 | 26.34 | 26.14 | 26.25 | 1,088,036 | -0.05(-0.19%) |
Aug 31, 2020 | 26.47 | 26.47 | 26.25 | 26.30 | 1,543,370 | -0.25(-0.94%) |
Aug 28, 2020 | 26.50 | 26.56 | 26.39 | 26.55 | 841,300 | +0.24(+0.91%) |
Aug 27, 2020 | 26.52 | 26.54 | 26.19 | 26.31 | 788,608 | -0.20(-0.75%) |
Aug 26, 2020 | 26.42 | 26.52 | 26.37 | 26.51 | 1,671,940 | +0.03(+0.11%) |
Aug 25, 2020 | 26.59 | 26.64 | 26.33 | 26.48 | 993,783 | -0.04(-0.13%) |
Aug 24, 2020 | 26.49 | 26.52 | 26.42 | 26.52 | 520,957 | +0.39(+1.51%) |
Aug 21, 2020 | 26.03 | 26.13 | 25.95 | 26.12 | 640,200 | -0.17(-0.65%) |
Aug 20, 2020 | 26.15 | 26.32 | 26.04 | 26.29 | 841,672 | -0.12(-0.45%) |
Aug 19, 2020 | 26.66 | 26.68 | 26.38 | 26.41 | 617,183 | -0.14(-0.55%) |
Aug 18, 2020 | 26.72 | 26.73 | 26.49 | 26.55 | 671,868 | -0.05(-0.21%) |
Aug 17, 2020 | 26.60 | 26.66 | 26.56 | 26.61 | 1,178,802 | +0.11(+0.42%) |
Aug 14, 2020 | 26.46 | 26.56 | 26.44 | 26.50 | 432,600 | -0.19(-0.71%) |
Aug 13, 2020 | 26.91 | 26.94 | 26.64 | 26.69 | 602,659 | -0.26(-0.96%) |
Aug 12, 2020 | 26.94 | 27.07 | 26.92 | 26.95 | 487,933 | +0.53(+2.01%) |
Aug 11, 2020 | 26.67 | 26.76 | 26.32 | 26.42 | 968,500 | +0.19(+0.72%) |
Aug 10, 2020 | 26.07 | 26.24 | 26.07 | 26.23 | 513,400 | +0.34(+1.31%) |
Aug 07, 2020 | 25.78 | 25.90 | 25.66 | 25.89 | 846,300 | -0.22(-0.84%) |
Aug 06, 2020 | 25.99 | 26.13 | 25.93 | 26.11 | 1,256,663 | -0.00(-0.02%) |
Aug 05, 2020 | 26.15 | 26.27 | 26.09 | 26.11 | 665,414 | +0.21(+0.83%) |
Aug 04, 2020 | 25.67 | 25.93 | 25.65 | 25.90 | 604,677 | +0.25(+0.97%) |
Aug 03, 2020 | 25.50 | 25.67 | 25.46 | 25.65 | 634,851 | +0.25(+0.98%) |
Jul 31, 2020 | 25.75 | 25.75 | 25.20 | 25.40 | 860,600 | -0.42(-1.63%) |
Jul 30, 2020 | 25.66 | 25.82 | 25.37 | 25.82 | 975,350 | -0.36(-1.38%) |
Jul 29, 2020 | 26.03 | 26.23 | 26.00 | 26.18 | 491,860 | +0.32(+1.24%) |
Jul 28, 2020 | 25.89 | 26.00 | 25.82 | 25.86 | 708,870 | -0.12(-0.46%) |
Jul 27, 2020 | 25.88 | 25.99 | 25.84 | 25.98 | 1,052,066 | +0.15(+0.58%) |
Jul 24, 2020 | 25.80 | 25.92 | 25.75 | 25.83 | 656,000 | -0.05(-0.19%) |
Jul 23, 2020 | 26.08 | 26.12 | 25.83 | 25.88 | 624,751 | -0.34(-1.30%) |
Jul 22, 2020 | 26.19 | 26.26 | 26.12 | 26.22 | 561,476 | +0.06(+0.23%) |
Jul 21, 2020 | 26.21 | 26.32 | 26.15 | 26.16 | 702,812 | +0.05(+0.19%) |
Jul 20, 2020 | 26.01 | 26.12 | 25.96 | 26.11 | 755,054 | +0.03(+0.12%) |
Jul 17, 2020 | 25.97 | 26.08 | 25.93 | 26.08 | 764,100 | +0.15(+0.58%) |
Jul 16, 2020 | 25.86 | 26.02 | 25.86 | 25.93 | 708,525 | -0.02(-0.08%) |
Jul 15, 2020 | 26.01 | 26.10 | 25.86 | 25.95 | 961,142 | +0.12(+0.46%) |
Jul 14, 2020 | 25.42 | 25.86 | 25.42 | 25.83 | 985,114 | +0.51(+2.01%) |
Jul 13, 2020 | 25.66 | 25.75 | 25.28 | 25.32 | 1,603,300 | -0.13(-0.51%) |
Jul 10, 2020 | 25.21 | 25.45 | 25.17 | 25.45 | 672,300 | +0.24(+0.95%) |
Jul 09, 2020 | 25.55 | 25.55 | 25.05 | 25.21 | 1,062,850 | -0.52(-2.04%) |
Jul 08, 2020 | 25.47 | 25.74 | 25.46 | 25.73 | 649,562 | +0.25(+1.00%) |
Jul 07, 2020 | 25.68 | 25.73 | 25.47 | 25.48 | 878,759 | -0.49(-1.89%) |
Jul 06, 2020 | 25.99 | 26.01 | 25.81 | 25.97 | 881,327 | +0.44(+1.72%) |
Jul 02, 2020 | 25.60 | 25.78 | 25.48 | 25.53 | 579,600 | +0.26(+1.03%) |
Jul 01, 2020 | 25.09 | 25.32 | 25.09 | 25.27 | 892,674 | +0.15(+0.60%) |
Jun 30, 2020 | 25.00 | 25.23 | 24.92 | 25.12 | 647,661 | -0.01(-0.04%) |
Jun 29, 2020 | 24.97 | 25.17 | 24.88 | 25.13 | 704,600 | +0.25(+1.00%) |
Jun 26, 2020 | 25.20 | 25.24 | 24.83 | 24.88 | 621,200 | -0.44(-1.74%) |
Jun 25, 2020 | 24.93 | 25.32 | 24.86 | 25.32 | 932,200 | +0.33(+1.32%) |
Jun 24, 2020 | 25.35 | 25.46 | 24.94 | 24.99 | 869,197 | -0.64(-2.50%) |
Jun 23, 2020 | 25.85 | 25.89 | 25.63 | 25.63 | 867,207 | -0.01(-0.04%) |
Jun 22, 2020 | 25.38 | 25.64 | 25.32 | 25.64 | 713,668 | +0.36(+1.42%) |
Jun 19, 2020 | 25.81 | 25.83 | 25.28 | 25.28 | 1,787,300 | -0.17(-0.67%) |
Jun 18, 2020 | 25.34 | 25.54 | 25.34 | 25.45 | 558,825 | -0.20(-0.78%) |
Jun 17, 2020 | 25.86 | 25.91 | 25.59 | 25.65 | 793,193 | -0.05(-0.19%) |
Jun 16, 2020 | 25.99 | 26.04 | 25.39 | 25.70 | 829,925 | +0.19(+0.74%) |
Jun 15, 2020 | 24.74 | 25.58 | 24.66 | 25.51 | 905,278 | -0.16(-0.62%) |
Jun 12, 2020 | 25.90 | 26.02 | 25.22 | 25.67 | 933,500 | +0.48(+1.91%) |
Jun 11, 2020 | 26.10 | 26.17 | 25.15 | 25.19 | 1,066,130 | -1.91(-7.05%) |
Jun 10, 2020 | 27.31 | 27.41 | 27.03 | 27.10 | 872,445 | -0.15(-0.55%) |
Jun 09, 2020 | 27.23 | 27.36 | 27.13 | 27.25 | 1,001,895 | -0.70(-2.50%) |
Jun 08, 2020 | 27.76 | 27.95 | 27.55 | 27.95 | 895,327 | +0.59(+2.16%) |
Jun 05, 2020 | 27.39 | 27.60 | 27.30 | 27.36 | 1,758,600 | +0.56(+2.09%) |
Jun 04, 2020 | 26.67 | 26.97 | 26.62 | 26.80 | 1,122,816 | +0.07(+0.26%) |
Jun 03, 2020 | 26.38 | 26.82 | 26.35 | 26.73 | 1,336,474 | +0.89(+3.44%) |
Jun 02, 2020 | 25.68 | 25.86 | 25.66 | 25.84 | 1,014,442 | +0.47(+1.85%) |
Jun 01, 2020 | 24.90 | 25.37 | 24.88 | 25.37 | 894,301 | +0.69(+2.80%) |
May 29, 2020 | 24.69 | 24.70 | 24.37 | 24.68 | 1,899,100 | -0.24(-0.96%) |
May 28, 2020 | 25.03 | 25.16 | 24.86 | 24.92 | 1,228,890 | +0.20(+0.81%) |
May 27, 2020 | 24.66 | 24.75 | 24.43 | 24.72 | 918,053 | +0.53(+2.19%) |
May 26, 2020 | 24.06 | 24.34 | 24.06 | 24.19 | 899,133 | +0.85(+3.64%) |
May 22, 2020 | 23.31 | 23.34 | 23.11 | 23.34 | 912,800 | -0.02(-0.09%) |
May 21, 2020 | 23.51 | 23.60 | 23.24 | 23.36 | 912,517 | -0.21(-0.89%) |
May 20, 2020 | 23.47 | 23.70 | 23.46 | 23.57 | 1,504,494 | +0.55(+2.41%) |
May 19, 2020 | 23.30 | 23.32 | 23.01 | 23.02 | 1,160,424 | -0.54(-2.31%) |
May 18, 2020 | 23.15 | 23.63 | 23.15 | 23.56 | 4,021,082 | +0.99(+4.39%) |
May 15, 2020 | 22.53 | 22.66 | 22.39 | 22.57 | 2,242,200 | -0.05(-0.22%) |
May 14, 2020 | 22.30 | 22.64 | 22.05 | 22.62 | 1,080,810 | -0.18(-0.79%) |
May 13, 2020 | 23.21 | 23.24 | 22.66 | 22.80 | 947,446 | -0.35(-1.51%) |
May 12, 2020 | 23.56 | 23.63 | 23.15 | 23.15 | 1,164,881 | -0.25(-1.07%) |
May 11, 2020 | 23.34 | 23.51 | 23.25 | 23.40 | 1,057,671 | -0.18(-0.76%) |
May 08, 2020 | 23.41 | 23.58 | 23.40 | 23.58 | 961,000 | +0.50(+2.17%) |
May 07, 2020 | 23.09 | 23.22 | 22.99 | 23.08 | 1,200,463 | +0.26(+1.14%) |
May 06, 2020 | 23.17 | 23.24 | 22.81 | 22.82 | 812,245 | -0.37(-1.60%) |
May 05, 2020 | 23.35 | 23.48 | 23.15 | 23.19 | 919,079 | +0.01(+0.04%) |
May 04, 2020 | 23.04 | 23.19 | 22.91 | 23.18 | 1,123,625 | -0.03(-0.13%) |
May 01, 2020 | 23.45 | 23.45 | 23.10 | 23.21 | 1,037,500 | -0.70(-2.91%) |
Apr 30, 2020 | 24.01 | 24.14 | 23.78 | 23.91 | 1,060,658 | -0.34(-1.42%) |
Apr 29, 2020 | 24.01 | 24.32 | 24.01 | 24.25 | 1,523,689 | +0.95(+4.08%) |
Apr 28, 2020 | 23.55 | 23.61 | 23.28 | 23.30 | 1,010,210 | +0.33(+1.44%) |
Apr 27, 2020 | 22.66 | 22.98 | 22.66 | 22.97 | 2,072,019 | +0.38(+1.68%) |
Apr 24, 2020 | 22.51 | 22.63 | 22.30 | 22.59 | 1,338,700 | +0.29(+1.28%) |
Apr 23, 2020 | 22.40 | 22.76 | 22.22 | 22.30 | 2,117,553 | -0.09(-0.42%) |
Apr 22, 2020 | 22.50 | 22.52 | 22.30 | 22.40 | 1,296,899 | +0.50(+2.28%) |
Apr 21, 2020 | 21.97 | 22.20 | 21.80 | 21.90 | 1,309,422 | -0.52(-2.32%) |
Apr 20, 2020 | 22.43 | 22.83 | 22.41 | 22.42 | 1,240,121 | -0.60(-2.61%) |
Apr 17, 2020 | 22.82 | 23.07 | 22.67 | 23.02 | 1,264,500 | +0.65(+2.91%) |
Apr 16, 2020 | 22.46 | 22.64 | 22.13 | 22.37 | 1,065,214 | +0.01(+0.04%) |
Apr 15, 2020 | 22.57 | 22.62 | 22.33 | 22.36 | 1,719,166 | -1.11(-4.73%) |
Apr 14, 2020 | 23.59 | 23.59 | 23.27 | 23.47 | 1,495,649 | +0.25(+1.10%) |
Apr 13, 2020 | 23.20 | 23.50 | 23.01 | 23.21 | 1,407,147 | -0.25(-1.09%) |
Apr 09, 2020 | 23.23 | 23.57 | 23.18 | 23.47 | 1,762,700 | +0.78(+3.44%) |
Apr 08, 2020 | 22.50 | 22.80 | 22.36 | 22.69 | 1,776,479 | +0.35(+1.57%) |
Apr 07, 2020 | 22.99 | 23.10 | 22.32 | 22.34 | 2,377,717 | +0.14(+0.63%) |
Apr 06, 2020 | 21.78 | 22.29 | 21.78 | 22.20 | 1,720,338 | +0.99(+4.67%) |
Apr 03, 2020 | 21.53 | 21.53 | 21.06 | 21.21 | 1,684,400 | -0.87(-3.94%) |
Apr 02, 2020 | 21.53 | 22.15 | 21.53 | 22.08 | 1,509,765 | +0.55(+2.55%) |
Apr 01, 2020 | 21.71 | 22.05 | 21.44 | 21.53 | 2,032,451 | -1.07(-4.73%) |
Mar 31, 2020 | 22.29 | 22.61 | 22.08 | 22.60 | 3,195,085 | +0.31(+1.39%) |
Mar 30, 2020 | 21.84 | 22.33 | 21.66 | 22.29 | 2,681,725 | +0.50(+2.29%) |
Mar 27, 2020 | 21.66 | 22.20 | 21.38 | 21.79 | 3,204,300 | -0.99(-4.35%) |
Mar 26, 2020 | 21.73 | 22.86 | 21.73 | 22.78 | 3,477,574 | +1.19(+5.51%) |
Mar 25, 2020 | 20.92 | 22.02 | 20.79 | 21.59 | 3,978,298 | +0.24(+1.12%) |
Mar 24, 2020 | 20.86 | 21.53 | 20.76 | 21.35 | 3,029,429 | +1.77(+9.04%) |
Mar 23, 2020 | 19.89 | 20.17 | 19.52 | 19.58 | 3,739,119 | -0.65(-3.21%) |
Mar 20, 2020 | 20.93 | 21.36 | 20.17 | 20.23 | 2,935,700 | -0.57(-2.74%) |
Mar 19, 2020 | 20.23 | 21.27 | 20.23 | 20.80 | 2,701,173 | +0.02(+0.10%) |
Mar 18, 2020 | 21.02 | 21.45 | 20.23 | 20.78 | 2,198,136 | -1.58(-7.07%) |
Mar 17, 2020 | 21.65 | 22.52 | 21.26 | 22.36 | 1,707,341 | +1.02(+4.78%) |
Mar 16, 2020 | 21.57 | 22.24 | 21.05 | 21.34 | 2,264,439 | -3.02(-12.40%) |
Mar 13, 2020 | 24.18 | 24.54 | 22.84 | 24.36 | 3,679,300 | +1.77(+7.84%) |
Mar 12, 2020 | 23.81 | 23.81 | 22.15 | 22.59 | 3,183,899 | -3.26(-12.61%) |
Mar 11, 2020 | 26.74 | 26.74 | 25.66 | 25.85 | 2,244,761 | -1.66(-6.03%) |
Mar 10, 2020 | 27.68 | 27.76 | 26.65 | 27.51 | 2,341,896 | +0.90(+3.38%) |
Mar 09, 2020 | 27.54 | 27.74 | 26.60 | 26.61 | 2,820,791 | -3.01(-10.16%) |
Mar 06, 2020 | 29.43 | 29.75 | 29.32 | 29.62 | 1,384,400 | -0.56(-1.86%) |
Mar 05, 2020 | 30.36 | 30.54 | 30.04 | 30.18 | 1,317,726 | -0.91(-2.93%) |
Mar 04, 2020 | 30.78 | 31.16 | 30.46 | 31.09 | 1,203,714 | +0.85(+2.81%) |
Mar 03, 2020 | 30.74 | 31.04 | 29.99 | 30.24 | 2,132,220 | -0.24(-0.79%) |
Mar 02, 2020 | 29.99 | 30.50 | 29.80 | 30.48 | 2,739,927 | +0.33(+1.09%) |
Feb 28, 2020 | 29.76 | 30.23 | 29.46 | 30.15 | 2,450,700 | -0.35(-1.15%) |
Feb 27, 2020 | 31.07 | 31.28 | 30.50 | 30.50 | 1,709,280 | -1.05(-3.33%) |
Feb 26, 2020 | 31.82 | 32.01 | 31.53 | 31.55 | 1,810,418 | -0.06(-0.19%) |
Feb 25, 2020 | 32.34 | 32.35 | 31.59 | 31.61 | 2,137,159 | -0.74(-2.29%) |
Feb 24, 2020 | 32.49 | 32.60 | 32.35 | 32.35 | 1,681,951 | -1.45(-4.29%) |
Feb 21, 2020 | 33.92 | 33.92 | 33.72 | 33.80 | 671,800 | -0.21(-0.62%) |
Feb 20, 2020 | 34.00 | 34.12 | 33.84 | 34.01 | 806,913 | -0.04(-0.12%) |
Feb 19, 2020 | 34.08 | 34.09 | 34.01 | 34.05 | 944,150 | +0.16(+0.47%) |
Feb 18, 2020 | 33.90 | 33.94 | 33.83 | 33.89 | 813,654 | -0.12(-0.35%) |
Feb 14, 2020 | 34.03 | 34.06 | 33.92 | 34.01 | 1,036,900 | +0.10(+0.29%) |
Feb 13, 2020 | 33.86 | 33.99 | 33.80 | 33.91 | 918,914 | -0.14(-0.41%) |
Feb 12, 2020 | 34.04 | 34.05 | 33.97 | 34.05 | 839,833 | +0.23(+0.69%) |
Feb 11, 2020 | 33.83 | 33.85 | 33.74 | 33.81 | 838,247 | +0.25(+0.76%) |
Feb 10, 2020 | 33.42 | 33.57 | 33.42 | 33.56 | 1,150,150 | +0.14(+0.42%) |
Feb 07, 2020 | 33.54 | 33.57 | 33.40 | 33.42 | 661,500 | -0.21(-0.62%) |
Feb 06, 2020 | 33.73 | 33.73 | 33.58 | 33.63 | 724,091 | +0.06(+0.18%) |
Feb 05, 2020 | 33.57 | 33.60 | 33.50 | 33.57 | 1,337,810 | +0.17(+0.51%) |
Feb 04, 2020 | 33.44 | 33.45 | 33.37 | 33.40 | 1,151,327 | +0.42(+1.29%) |