Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 26.81 | 27.66 | 26.49 | 27.28 | 2,314,945 | +0.63(+2.35%) |
Mar 30, 2021 | 26.62 | 26.96 | 26.08 | 26.66 | 2,918,762 | -0.91(-3.30%) |
Mar 29, 2021 | 27.75 | 27.88 | 26.60 | 27.56 | 2,612,867 | -0.38(-1.37%) |
Mar 26, 2021 | 27.57 | 27.95 | 27.38 | 27.95 | 1,288,839 | +0.25(+0.89%) |
Mar 25, 2021 | 27.31 | 27.98 | 27.23 | 27.70 | 2,098,750 | +0.03(+0.10%) |
Mar 24, 2021 | 28.33 | 28.55 | 27.62 | 27.67 | 2,480,620 | -0.22(-0.78%) |
Mar 23, 2021 | 29.83 | 29.83 | 27.88 | 27.89 | 4,231,029 | -2.13(-7.11%) |
Mar 22, 2021 | 29.98 | 30.61 | 29.93 | 30.03 | 1,300,294 | -0.25(-0.81%) |
Mar 19, 2021 | 30.56 | 30.66 | 29.72 | 30.27 | 3,445,051 | -0.13(-0.42%) |
Mar 18, 2021 | 30.59 | 31.18 | 30.17 | 30.40 | 2,369,108 | -0.94(-2.99%) |
Mar 17, 2021 | 29.93 | 31.73 | 29.73 | 31.33 | 3,191,369 | +1.14(+3.76%) |
Mar 16, 2021 | 30.50 | 30.61 | 30.00 | 30.20 | 1,971,894 | -0.42(-1.36%) |
Mar 15, 2021 | 29.38 | 30.66 | 29.38 | 30.62 | 3,237,337 | +1.48(+5.08%) |
Mar 12, 2021 | 27.77 | 29.15 | 27.55 | 29.14 | 3,161,174 | +0.43(+1.49%) |
Mar 11, 2021 | 28.61 | 28.92 | 28.16 | 28.71 | 2,221,970 | +0.49(+1.74%) |
Mar 10, 2021 | 28.12 | 28.44 | 27.56 | 28.22 | 2,816,306 | +0.22(+0.78%) |
Mar 09, 2021 | 28.14 | 28.82 | 27.79 | 28.00 | 3,865,529 | +0.99(+3.67%) |
Mar 08, 2021 | 27.93 | 28.11 | 26.97 | 27.01 | 2,714,094 | -1.02(-3.63%) |
Mar 05, 2021 | 28.15 | 28.30 | 26.62 | 28.03 | 4,039,773 | -0.05(-0.19%) |
Mar 04, 2021 | 28.64 | 29.13 | 27.37 | 28.08 | 4,263,663 | -0.78(-2.71%) |
Mar 03, 2021 | 29.44 | 29.46 | 28.41 | 28.86 | 2,949,480 | -1.23(-4.08%) |
Mar 02, 2021 | 29.14 | 30.45 | 29.14 | 30.09 | 3,050,990 | +1.00(+3.44%) |
Mar 01, 2021 | 30.83 | 31.02 | 28.94 | 29.09 | 3,509,253 | -0.91(-3.03%) |
Feb 26, 2021 | 31.08 | 31.50 | 29.62 | 30.00 | 4,302,076 | -2.13(-6.62%) |
Feb 25, 2021 | 32.80 | 33.81 | 31.68 | 32.12 | 4,656,803 | -1.22(-3.67%) |
Feb 24, 2021 | 31.05 | 33.78 | 30.82 | 33.35 | 5,761,746 | +1.97(+6.27%) |
Feb 23, 2021 | 30.94 | 31.47 | 29.95 | 31.38 | 3,412,349 | -0.05(-0.14%) |
Feb 22, 2021 | 30.01 | 31.77 | 29.69 | 31.43 | 4,989,059 | +1.97(+6.68%) |
Feb 19, 2021 | 29.61 | 29.83 | 29.28 | 29.46 | 2,599,546 | +0.41(+1.40%) |
Feb 18, 2021 | 29.15 | 29.56 | 28.50 | 29.05 | 2,690,770 | +0.16(+0.56%) |
Feb 17, 2021 | 29.15 | 29.51 | 28.51 | 28.89 | 3,880,605 | -0.80(-2.69%) |
Feb 16, 2021 | 29.83 | 30.54 | 29.50 | 29.69 | 2,870,671 | -0.54(-1.77%) |
Feb 12, 2021 | 29.47 | 30.46 | 29.06 | 30.22 | 2,536,019 | +0.54(+1.83%) |
Feb 11, 2021 | 30.22 | 30.54 | 29.50 | 29.68 | 2,026,887 | -0.47(-1.56%) |
Feb 10, 2021 | 30.34 | 30.67 | 29.98 | 30.15 | 2,594,325 | +0.18(+0.61%) |
Feb 09, 2021 | 30.35 | 30.47 | 29.68 | 29.97 | 2,440,632 | -0.21(-0.69%) |
Feb 08, 2021 | 29.74 | 30.46 | 29.51 | 30.17 | 3,196,123 | +1.11(+3.81%) |
Feb 05, 2021 | 28.85 | 29.34 | 28.32 | 29.07 | 3,366,947 | +0.40(+1.39%) |
Feb 04, 2021 | 27.70 | 28.73 | 27.38 | 28.67 | 4,438,643 | +0.03(+0.09%) |
Feb 03, 2021 | 29.20 | 29.32 | 28.32 | 28.64 | 3,465,454 | +0.08(+0.29%) |
Feb 02, 2021 | 30.67 | 31.10 | 28.48 | 28.56 | 9,763,846 | -4.42(-13.41%) |
Feb 01, 2021 | 33.88 | 35.92 | 31.85 | 32.99 | 19,800,004 | +3.55(+12.08%) |
Jan 29, 2021 | 30.35 | 30.93 | 29.21 | 29.43 | 7,413,615 | +1.07(+3.77%) |
Jan 28, 2021 | 28.07 | 29.10 | 27.05 | 28.36 | 9,312,483 | +2.87(+11.24%) |
Jan 27, 2021 | 26.59 | 26.64 | 25.34 | 25.50 | 3,765,931 | -1.61(-5.95%) |
Jan 26, 2021 | 27.20 | 27.46 | 26.85 | 27.11 | 1,827,717 | +0.14(+0.50%) |
Jan 25, 2021 | 27.74 | 27.82 | 26.76 | 26.97 | 2,510,117 | -0.43(-1.56%) |
Jan 22, 2021 | 26.89 | 27.75 | 26.77 | 27.40 | 2,910,014 | -0.55(-1.98%) |
Jan 21, 2021 | 28.92 | 29.13 | 27.65 | 27.95 | 3,528,519 | -0.90(-3.11%) |
Jan 20, 2021 | 27.09 | 29.01 | 27.00 | 28.85 | 5,754,638 | +2.08(+7.75%) |
Jan 19, 2021 | 27.20 | 27.50 | 26.51 | 26.77 | 5,097,917 | +0.18(+0.68%) |
Jan 15, 2021 | 27.92 | 28.01 | 26.58 | 26.59 | 4,856,751 | -1.67(-5.90%) |
Jan 14, 2021 | 29.11 | 29.48 | 28.01 | 28.26 | 5,311,926 | -0.74(-2.56%) |
Jan 13, 2021 | 30.41 | 30.57 | 28.98 | 29.01 | 4,442,806 | -1.84(-5.97%) |
Jan 12, 2021 | 31.02 | 31.05 | 30.10 | 30.85 | 2,695,895 | -0.23(-0.73%) |
Jan 11, 2021 | 31.30 | 31.62 | 30.97 | 31.07 | 2,677,230 | -1.03(-3.22%) |
Jan 08, 2021 | 33.71 | 33.77 | 31.44 | 32.11 | 5,335,853 | -2.62(-7.55%) |
Jan 07, 2021 | 34.64 | 35.08 | 34.10 | 34.73 | 2,243,730 | +0.25(+0.74%) |
Jan 06, 2021 | 34.29 | 34.60 | 33.50 | 34.47 | 3,774,952 | -0.16(-0.47%) |
Jan 05, 2021 | 34.09 | 34.71 | 33.15 | 34.64 | 3,526,322 | +0.79(+2.33%) |
Jan 04, 2021 | 32.70 | 34.01 | 32.13 | 33.85 | 5,084,859 | +2.56(+8.17%) |
Dec 31, 2020 | 31.29 | 31.29 | 31.29 | 2,739,058 | -0.50(-1.57%) | |
Dec 30, 2020 | 30.17 | 31.81 | 30.17 | 31.79 | 2,739,058 | +1.68(+5.57%) |
Dec 29, 2020 | 30.42 | 30.76 | 29.74 | 30.11 | 1,945,186 | -0.15(-0.48%) |
Dec 28, 2020 | 30.70 | 31.27 | 30.12 | 30.26 | 2,306,394 | +0.35(+1.18%) |
Dec 24, 2020 | 29.62 | 30.05 | 29.37 | 29.90 | 750,857 | +0.18(+0.61%) |
Dec 23, 2020 | 29.75 | 30.10 | 29.53 | 29.72 | 1,716,525 | +0.57(+1.96%) |
Dec 22, 2020 | 30.58 | 30.76 | 29.07 | 29.15 | 2,616,571 | -1.55(-5.06%) |
Dec 21, 2020 | 30.46 | 31.25 | 30.37 | 30.71 | 2,645,796 | +0.35(+1.15%) |
Dec 18, 2020 | 30.84 | 30.92 | 30.04 | 30.36 | 3,992,846 | -0.54(-1.73%) |
Dec 17, 2020 | 30.53 | 31.14 | 30.15 | 30.89 | 4,315,292 | +1.67(+5.71%) |
Dec 16, 2020 | 28.19 | 29.30 | 27.83 | 29.22 | 3,667,038 | +1.60(+5.78%) |
Dec 15, 2020 | 26.98 | 27.63 | 26.87 | 27.63 | 2,534,924 | +1.46(+5.58%) |
Dec 14, 2020 | 27.07 | 27.45 | 26.13 | 26.17 | 1,989,116 | -0.73(-2.70%) |
Dec 11, 2020 | 27.36 | 27.52 | 26.86 | 26.89 | 1,545,169 | -0.42(-1.53%) |
Dec 10, 2020 | 27.43 | 27.94 | 27.04 | 27.31 | 2,129,480 | +0.10(+0.37%) |
Dec 09, 2020 | 28.03 | 28.14 | 26.91 | 27.21 | 3,131,416 | -1.20(-4.21%) |
Dec 08, 2020 | 29.14 | 29.20 | 28.15 | 28.41 | 2,062,801 | -0.54(-1.88%) |
Dec 07, 2020 | 27.57 | 29.35 | 27.55 | 28.95 | 2,655,843 | +1.22(+4.41%) |
Dec 04, 2020 | 28.04 | 28.23 | 27.57 | 27.73 | 1,641,012 | -0.10(-0.36%) |
Dec 03, 2020 | 28.27 | 28.40 | 27.41 | 27.83 | 1,755,603 | -0.25(-0.90%) |
Dec 02, 2020 | 28.18 | 28.26 | 27.67 | 28.08 | 2,149,002 | +0.05(+0.19%) |
Dec 01, 2020 | 27.94 | 28.29 | 27.26 | 28.03 | 3,183,769 | +1.25(+4.67%) |
Nov 30, 2020 | 26.30 | 26.91 | 25.83 | 26.77 | 2,291,250 | +0.37(+1.41%) |
Nov 27, 2020 | 25.99 | 26.54 | 25.69 | 26.40 | 2,164,781 | -0.04(-0.14%) |
Nov 25, 2020 | 26.48 | 26.71 | 26.16 | 26.44 | 2,053,829 | +0.34(+1.32%) |
Nov 24, 2020 | 25.84 | 26.51 | 25.70 | 26.09 | 3,384,496 | -0.30(-1.13%) |
Nov 23, 2020 | 27.51 | 27.59 | 26.02 | 26.39 | 3,945,372 | -1.53(-5.49%) |
Nov 20, 2020 | 28.25 | 28.65 | 27.84 | 27.93 | 1,841,189 | +0.39(+1.42%) |
Nov 19, 2020 | 27.32 | 28.03 | 27.32 | 27.54 | 2,107,876 | -0.48(-1.72%) |
Nov 18, 2020 | 28.75 | 28.88 | 27.96 | 28.02 | 2,130,840 | -0.76(-2.65%) |
Nov 17, 2020 | 29.42 | 29.57 | 28.75 | 28.78 | 1,958,956 | -0.85(-2.88%) |
Nov 16, 2020 | 29.83 | 30.12 | 29.23 | 29.63 | 1,423,957 | -0.31(-1.03%) |
Nov 13, 2020 | 30.27 | 30.46 | 29.66 | 29.94 | 1,498,957 | +0.37(+1.26%) |
Nov 12, 2020 | 29.19 | 30.28 | 29.04 | 29.57 | 1,954,768 | +0.76(+2.64%) |
Nov 11, 2020 | 29.38 | 29.68 | 28.67 | 28.81 | 2,066,645 | -0.74(-2.51%) |
Nov 10, 2020 | 30.81 | 30.96 | 29.52 | 29.55 | 2,748,557 | -0.99(-3.23%) |
Nov 09, 2020 | 31.83 | 31.92 | 30.25 | 30.54 | 3,532,531 | -2.88(-8.61%) |
Nov 06, 2020 | 32.97 | 33.73 | 32.41 | 33.41 | 3,066,577 | +0.74(+2.27%) |
Nov 05, 2020 | 30.25 | 32.82 | 30.08 | 32.67 | 4,418,602 | +3.62(+12.46%) |
Nov 04, 2020 | 30.69 | 30.76 | 29.02 | 29.05 | 2,283,798 | -1.68(-5.48%) |
Nov 03, 2020 | 29.99 | 30.85 | 29.67 | 30.73 | 2,904,166 | +1.06(+3.57%) |
Nov 02, 2020 | 29.03 | 29.70 | 28.61 | 29.68 | 2,149,172 | +0.90(+3.14%) |
Oct 30, 2020 | 28.41 | 28.88 | 27.64 | 28.77 | 2,760,417 | +0.94(+3.38%) |
Oct 29, 2020 | 27.00 | 28.12 | 26.97 | 27.83 | 2,374,249 | +0.39(+1.42%) |
Oct 28, 2020 | 29.11 | 29.20 | 27.25 | 27.44 | 3,064,440 | -2.76(-9.14%) |
Oct 27, 2020 | 29.78 | 30.27 | 29.52 | 30.20 | 1,145,255 | +0.59(+1.99%) |
Oct 26, 2020 | 29.80 | 30.71 | 29.52 | 29.61 | 1,966,367 | -0.47(-1.56%) |
Oct 23, 2020 | 30.25 | 30.37 | 29.68 | 30.08 | 1,296,594 | -0.23(-0.75%) |
Oct 22, 2020 | 30.41 | 30.66 | 29.87 | 30.31 | 2,055,545 | -0.60(-1.93%) |
Oct 21, 2020 | 30.29 | 31.03 | 30.03 | 30.91 | 2,501,854 | +1.05(+3.52%) |
Oct 20, 2020 | 29.31 | 30.07 | 29.08 | 29.86 | 2,190,021 | +0.89(+3.06%) |
Oct 19, 2020 | 30.07 | 30.34 | 28.91 | 28.97 | 2,069,285 | -0.78(-2.62%) |
Oct 16, 2020 | 30.62 | 30.62 | 29.73 | 29.75 | 2,232,870 | -0.58(-1.91%) |
Oct 15, 2020 | 30.26 | 30.66 | 30.06 | 30.33 | 1,656,906 | -0.78(-2.50%) |
Oct 14, 2020 | 30.69 | 31.32 | 30.42 | 31.11 | 2,374,362 | +0.57(+1.87%) |
Oct 13, 2020 | 30.61 | 30.73 | 29.63 | 30.54 | 2,019,692 | -0.49(-1.57%) |
Oct 12, 2020 | 30.89 | 31.38 | 30.31 | 31.02 | 1,894,327 | +0.10(+0.32%) |
Oct 09, 2020 | 29.95 | 30.94 | 29.77 | 30.92 | 2,611,537 | +1.72(+5.89%) |
Oct 08, 2020 | 28.93 | 29.47 | 28.81 | 29.21 | 2,014,271 | +0.59(+2.06%) |
Oct 07, 2020 | 29.31 | 29.70 | 28.54 | 28.62 | 3,668,997 | -0.64(-2.20%) |
Oct 06, 2020 | 30.54 | 30.66 | 29.17 | 29.26 | 2,518,161 | -1.11(-3.66%) |
Oct 05, 2020 | 30.08 | 30.91 | 30.07 | 30.37 | 1,773,094 | +0.43(+1.45%) |
Oct 02, 2020 | 30.34 | 30.56 | 29.52 | 29.94 | 2,194,296 | -0.65(-2.13%) |
Oct 01, 2020 | 29.85 | 30.80 | 29.55 | 30.59 | 3,326,247 | +1.50(+5.16%) |
Sep 30, 2020 | 28.99 | 29.39 | 28.62 | 29.09 | 2,149,695 | -0.19(-0.65%) |
Sep 29, 2020 | 29.40 | 29.68 | 28.99 | 29.28 | 2,612,597 | +0.24(+0.81%) |
Sep 28, 2020 | 28.83 | 29.26 | 28.43 | 29.04 | 2,605,443 | +0.78(+2.75%) |
Sep 25, 2020 | 27.99 | 28.45 | 27.69 | 28.26 | 1,989,600 | -0.11(-0.38%) |
Sep 24, 2020 | 27.06 | 28.64 | 26.81 | 28.37 | 4,188,336 | +0.89(+3.23%) |
Sep 23, 2020 | 29.33 | 29.50 | 27.26 | 27.49 | 5,117,118 | -2.64(-8.77%) |
Sep 22, 2020 | 29.75 | 30.24 | 29.50 | 30.13 | 2,538,038 | +0.50(+1.68%) |
Sep 21, 2020 | 30.42 | 30.66 | 29.00 | 29.63 | 4,012,529 | -1.70(-5.43%) |
Sep 18, 2020 | 32.06 | 32.31 | 31.30 | 31.33 | 3,086,693 | -0.51(-1.59%) |
Sep 17, 2020 | 31.46 | 31.96 | 30.73 | 31.84 | 2,054,636 | -0.71(-2.17%) |
Sep 16, 2020 | 32.88 | 33.03 | 32.25 | 32.54 | 2,032,248 | +0.07(+0.22%) |
Sep 15, 2020 | 33.43 | 33.58 | 32.25 | 32.47 | 2,206,939 | -0.32(-0.97%) |
Sep 14, 2020 | 31.57 | 32.86 | 31.50 | 32.79 | 2,378,565 | +1.60(+5.13%) |
Sep 11, 2020 | 31.96 | 32.48 | 31.02 | 31.19 | 2,045,858 | -0.59(-1.85%) |
Sep 10, 2020 | 32.78 | 33.32 | 31.63 | 31.77 | 2,263,837 | -0.59(-1.82%) |
Sep 09, 2020 | 31.14 | 32.46 | 31.09 | 32.36 | 2,287,986 | +1.71(+5.58%) |
Sep 08, 2020 | 30.19 | 31.57 | 29.42 | 30.65 | 2,946,205 | -0.53(-1.71%) |
Sep 04, 2020 | 31.37 | 31.67 | 29.67 | 31.19 | 3,018,940 | -0.59(-1.85%) |
Sep 03, 2020 | 31.74 | 32.34 | 30.64 | 31.77 | 2,505,718 | -0.39(-1.21%) |
Sep 02, 2020 | 31.80 | 32.19 | 30.74 | 32.16 | 1,906,919 | -0.02(-0.06%) |
Sep 01, 2020 | 33.47 | 33.48 | 31.69 | 32.18 | 2,396,625 | -0.53(-1.63%) |
Aug 31, 2020 | 32.71 | 33.23 | 32.25 | 32.72 | 2,527,521 | +0.40(+1.23%) |
Aug 28, 2020 | 31.58 | 32.59 | 31.23 | 32.32 | 2,821,428 | +1.51(+4.90%) |
Aug 27, 2020 | 31.73 | 31.87 | 29.97 | 30.81 | 2,414,524 | -0.62(-1.96%) |
Aug 26, 2020 | 29.70 | 31.54 | 29.68 | 31.42 | 3,110,988 | +1.30(+4.33%) |
Aug 25, 2020 | 29.69 | 30.13 | 28.99 | 30.12 | 2,401,659 | +0.19(+0.63%) |
Aug 24, 2020 | 30.64 | 30.76 | 29.75 | 29.93 | 1,879,935 | -0.13(-0.42%) |
Aug 21, 2020 | 30.64 | 30.67 | 29.76 | 30.06 | 2,897,139 | -1.01(-3.26%) |
Aug 20, 2020 | 30.36 | 31.14 | 30.23 | 31.07 | 2,833,763 | +0.47(+1.54%) |
Aug 19, 2020 | 31.11 | 31.58 | 30.32 | 30.60 | 2,763,031 | -0.99(-3.12%) |
Aug 18, 2020 | 32.74 | 32.80 | 31.20 | 31.59 | 3,015,233 | -0.24(-0.74%) |
Aug 17, 2020 | 31.76 | 31.86 | 30.97 | 31.82 | 3,227,750 | +1.46(+4.80%) |
Aug 14, 2020 | 30.74 | 30.95 | 29.93 | 30.36 | 2,371,251 | -0.57(-1.84%) |
Aug 13, 2020 | 29.98 | 31.30 | 29.67 | 30.93 | 5,122,505 | +1.81(+6.20%) |
Aug 12, 2020 | 30.17 | 30.35 | 29.07 | 29.13 | 4,146,494 | +0.18(+0.62%) |
Aug 11, 2020 | 30.72 | 30.87 | 28.77 | 28.95 | 8,304,666 | -3.80(-11.61%) |
Aug 10, 2020 | 33.52 | 34.29 | 32.57 | 32.75 | 3,583,725 | -0.41(-1.23%) |
Aug 07, 2020 | 33.82 | 34.01 | 32.65 | 33.16 | 3,890,491 | -1.56(-4.50%) |
Aug 06, 2020 | 36.14 | 36.24 | 33.35 | 34.72 | 6,403,449 | -0.65(-1.84%) |
Aug 05, 2020 | 35.69 | 36.23 | 34.44 | 35.37 | 5,542,628 | +0.31(+0.88%) |
Aug 04, 2020 | 33.51 | 35.19 | 33.09 | 35.06 | 4,650,055 | +1.69(+5.06%) |
Aug 03, 2020 | 33.67 | 33.81 | 32.23 | 33.37 | 2,678,519 | -0.38(-1.12%) |
Jul 31, 2020 | 33.00 | 34.07 | 32.55 | 33.75 | 3,973,065 | +1.66(+5.18%) |
Jul 30, 2020 | 33.18 | 33.75 | 31.71 | 32.09 | 6,580,699 | -1.96(-5.76%) |
Jul 29, 2020 | 34.42 | 34.56 | 33.15 | 34.05 | 4,370,969 | -0.27(-0.79%) |
Jul 28, 2020 | 34.22 | 35.22 | 33.68 | 34.32 | 4,004,084 | -0.70(-2.01%) |
Jul 27, 2020 | 34.85 | 35.53 | 34.23 | 35.03 | 5,869,277 | +1.87(+5.64%) |
Jul 24, 2020 | 32.64 | 33.36 | 32.25 | 33.16 | 4,163,228 | +1.01(+3.15%) |
Jul 23, 2020 | 33.26 | 34.20 | 31.40 | 32.14 | 8,150,735 | -1.50(-4.46%) |
Jul 22, 2020 | 33.26 | 34.10 | 32.49 | 33.64 | 6,665,083 | +1.42(+4.40%) |
Jul 21, 2020 | 33.79 | 33.79 | 31.84 | 32.23 | 6,290,365 | -0.01(-0.03%) |
Jul 20, 2020 | 31.60 | 32.42 | 31.38 | 32.23 | 4,717,099 | +1.17(+3.75%) |
Jul 17, 2020 | 29.91 | 31.29 | 29.91 | 31.07 | 3,564,734 | +1.44(+4.85%) |
Jul 16, 2020 | 29.86 | 30.29 | 29.17 | 29.63 | 2,937,980 | -0.69(-2.26%) |
Jul 15, 2020 | 29.90 | 30.39 | 28.99 | 30.32 | 3,149,130 | +0.52(+1.76%) |
Jul 14, 2020 | 28.22 | 29.83 | 27.92 | 29.80 | 3,462,966 | +1.50(+5.30%) |
Jul 13, 2020 | 30.69 | 30.72 | 28.11 | 28.30 | 4,602,851 | -0.99(-3.39%) |
Jul 10, 2020 | 29.69 | 29.87 | 28.99 | 29.29 | 2,375,050 | -0.05(-0.18%) |
Jul 09, 2020 | 29.88 | 30.07 | 28.26 | 29.34 | 5,369,231 | -0.33(-1.13%) |
Jul 08, 2020 | 28.01 | 29.68 | 28.01 | 29.68 | 5,920,651 | +2.47(+9.06%) |
Jul 07, 2020 | 26.60 | 27.35 | 26.31 | 27.21 | 3,290,495 | +0.59(+2.21%) |
Jul 06, 2020 | 26.98 | 27.61 | 26.10 | 26.62 | 2,695,065 | +0.21(+0.79%) |
Jul 02, 2020 | 26.40 | 27.46 | 26.37 | 26.42 | 2,330,775 | -0.57(-2.11%) |
Jul 01, 2020 | 27.59 | 27.59 | 26.03 | 26.99 | 3,196,738 | -0.47(-1.71%) |
Jun 30, 2020 | 25.44 | 27.54 | 25.32 | 27.46 | 5,229,058 | +1.98(+7.77%) |
Jun 29, 2020 | 26.02 | 26.02 | 25.27 | 25.48 | 2,509,201 | -0.30(-1.16%) |
Jun 26, 2020 | 25.37 | 25.86 | 24.63 | 25.77 | 2,468,693 | +0.24(+0.96%) |
Jun 25, 2020 | 25.34 | 25.54 | 24.77 | 25.53 | 1,942,021 | +0.45(+1.80%) |
Jun 24, 2020 | 25.52 | 26.15 | 24.64 | 25.08 | 3,091,583 | -0.89(-3.44%) |
Jun 23, 2020 | 26.16 | 26.52 | 25.76 | 25.97 | 2,717,536 | +0.25(+0.98%) |
Jun 22, 2020 | 25.22 | 26.62 | 25.06 | 25.72 | 5,609,976 | +1.52(+6.27%) |
Jun 19, 2020 | 24.01 | 24.73 | 23.69 | 24.20 | 4,027,967 | +0.77(+3.28%) |
Jun 18, 2020 | 23.78 | 24.23 | 23.28 | 23.44 | 2,082,862 | -0.56(-2.33%) |
Jun 17, 2020 | 24.09 | 24.42 | 23.76 | 24.00 | 2,244,281 | +0.11(+0.45%) |
Jun 16, 2020 | 24.82 | 24.82 | 23.74 | 23.89 | 3,482,657 | -0.79(-3.19%) |
Jun 15, 2020 | 22.74 | 24.84 | 22.42 | 24.67 | 3,761,752 | +1.06(+4.48%) |
Jun 12, 2020 | 23.75 | 24.37 | 23.29 | 23.62 | 3,192,266 | +0.23(+0.97%) |
Jun 11, 2020 | 25.74 | 25.95 | 22.82 | 23.39 | 5,942,475 | -2.53(-9.76%) |
Jun 10, 2020 | 24.86 | 25.94 | 24.00 | 25.92 | 4,220,653 | +1.54(+6.34%) |
Jun 09, 2020 | 24.86 | 24.94 | 24.18 | 24.37 | 2,834,238 | -0.27(-1.10%) |
Jun 08, 2020 | 24.39 | 24.65 | 23.71 | 24.65 | 3,509,344 | +0.51(+2.10%) |
Jun 05, 2020 | 23.55 | 24.18 | 23.07 | 24.14 | 4,227,428 | -0.71(-2.87%) |
Jun 04, 2020 | 25.52 | 25.82 | 24.52 | 24.85 | 3,784,026 | -0.10(-0.40%) |
Jun 03, 2020 | 24.59 | 25.40 | 24.52 | 24.95 | 3,844,952 | -0.62(-2.44%) |
Jun 02, 2020 | 27.55 | 27.64 | 25.56 | 25.58 | 5,496,632 | -1.92(-7.00%) |
Jun 01, 2020 | 26.78 | 27.52 | 26.40 | 27.50 | 5,866,100 | +1.03(+3.89%) |
May 29, 2020 | 25.18 | 27.01 | 25.14 | 26.47 | 11,094,675 | +2.14(+8.80%) |
May 28, 2020 | 24.44 | 25.16 | 24.00 | 24.33 | 6,279,280 | +0.73(+3.10%) |
May 27, 2020 | 22.78 | 23.62 | 22.24 | 23.60 | 5,720,200 | +0.12(+0.50%) |
May 26, 2020 | 25.13 | 25.13 | 23.45 | 23.48 | 5,815,029 | -1.17(-4.75%) |
May 22, 2020 | 24.73 | 25.35 | 24.50 | 24.65 | 3,437,884 | +0.21(+0.87%) |
May 21, 2020 | 24.56 | 24.73 | 23.55 | 24.44 | 4,363,520 | -0.63(-2.52%) |
May 20, 2020 | 24.58 | 25.30 | 24.39 | 25.07 | 4,867,595 | +0.77(+3.16%) |
May 19, 2020 | 22.86 | 24.49 | 22.75 | 24.30 | 6,181,156 | +1.72(+7.60%) |
May 18, 2020 | 22.93 | 23.25 | 22.27 | 22.59 | 5,123,806 | +0.50(+2.25%) |
May 15, 2020 | 21.02 | 22.13 | 20.70 | 22.09 | 7,339,480 | +2.28(+11.52%) |
May 14, 2020 | 19.32 | 20.04 | 19.26 | 19.81 | 3,716,147 | +0.33(+1.71%) |
May 13, 2020 | 19.93 | 20.24 | 18.98 | 19.47 | 3,293,542 | +0.18(+0.93%) |
May 12, 2020 | 19.82 | 20.24 | 19.24 | 19.29 | 3,375,791 | -0.15(-0.79%) |
May 11, 2020 | 20.17 | 20.22 | 19.05 | 19.45 | 2,934,905 | -0.71(-3.53%) |
May 08, 2020 | 20.11 | 20.61 | 19.84 | 20.16 | 3,452,235 | -0.04(-0.18%) |
May 07, 2020 | 18.93 | 20.48 | 18.66 | 20.20 | 4,507,645 | +0.78(+3.99%) |
May 06, 2020 | 19.76 | 20.02 | 19.33 | 19.42 | 2,864,280 | -0.63(-3.15%) |
May 05, 2020 | 20.13 | 20.32 | 19.47 | 20.05 | 4,233,125 | -0.15(-0.76%) |
May 04, 2020 | 19.94 | 20.54 | 19.75 | 20.20 | 6,468,127 | +0.56(+2.85%) |
May 01, 2020 | 18.66 | 19.74 | 18.35 | 19.65 | 3,047,616 | +0.50(+2.59%) |
Apr 30, 2020 | 20.21 | 20.31 | 18.97 | 19.15 | 3,455,800 | -1.24(-6.06%) |
Apr 29, 2020 | 19.92 | 20.46 | 19.56 | 20.38 | 3,447,107 | +0.47(+2.35%) |
Apr 28, 2020 | 19.82 | 20.08 | 19.23 | 19.92 | 3,066,868 | +0.28(+1.42%) |
Apr 27, 2020 | 19.68 | 19.93 | 19.00 | 19.64 | 2,299,844 | +0.08(+0.41%) |
Apr 24, 2020 | 19.56 | 19.94 | 18.90 | 19.56 | 3,574,685 | +0.19(+0.98%) |
Apr 23, 2020 | 19.32 | 20.65 | 18.85 | 19.37 | 5,941,498 | +0.41(+2.19%) |
Apr 22, 2020 | 18.48 | 19.07 | 18.19 | 18.95 | 4,491,561 | +1.15(+6.48%) |
Apr 21, 2020 | 16.92 | 18.06 | 16.92 | 17.80 | 3,700,725 | -0.05(-0.30%) |
Apr 20, 2020 | 17.12 | 18.13 | 17.09 | 17.85 | 3,889,883 | +0.64(+3.72%) |
Apr 17, 2020 | 16.94 | 17.47 | 16.81 | 17.21 | 4,957,687 | -0.50(-2.85%) |
Apr 16, 2020 | 17.52 | 17.74 | 17.04 | 17.72 | 2,775,012 | +0.44(+2.56%) |
Apr 15, 2020 | 16.72 | 17.40 | 16.37 | 17.27 | 3,567,589 | -0.18(-1.03%) |
Apr 14, 2020 | 18.28 | 18.93 | 16.91 | 17.45 | 5,698,362 | -0.09(-0.51%) |
Apr 13, 2020 | 16.40 | 17.74 | 15.62 | 17.54 | 5,549,584 | +1.14(+6.98%) |
Apr 09, 2020 | 15.42 | 16.59 | 15.20 | 16.40 | 4,814,052 | +1.76(+12.01%) |
Apr 08, 2020 | 14.94 | 15.17 | 14.43 | 14.64 | 2,182,112 | +0.03(+0.18%) |
Apr 07, 2020 | 14.90 | 15.39 | 14.43 | 14.61 | 4,759,975 | +0.06(+0.43%) |
Apr 06, 2020 | 14.20 | 14.71 | 13.85 | 14.55 | 4,752,054 | +1.03(+7.60%) |
Apr 03, 2020 | 13.37 | 13.94 | 13.28 | 13.52 | 2,534,966 | +0.14(+1.01%) |
Apr 02, 2020 | 13.97 | 14.65 | 13.18 | 13.39 | 5,582,395 | +0.24(+1.85%) |