Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 27.41 | 28.11 | 26.89 | 27.15 | 1,037,618 | -0.30(-1.10%) |
Jan 28, 2021 | 27.43 | 27.84 | 27.29 | 27.45 | 1,105,359 | +0.06(+0.22%) |
Jan 27, 2021 | 27.58 | 27.93 | 27.00 | 27.39 | 1,145,942 | -0.50(-1.79%) |
Jan 26, 2021 | 28.42 | 28.63 | 27.68 | 27.89 | 845,951 | -0.31(-1.10%) |
Jan 25, 2021 | 28.42 | 28.73 | 28.08 | 28.20 | 1,064,057 | -0.28(-1.00%) |
Jan 22, 2021 | 27.88 | 28.73 | 27.88 | 28.48 | 1,003,348 | -0.20(-0.69%) |
Jan 21, 2021 | 29.13 | 29.13 | 28.25 | 28.68 | 773,463 | -0.59(-2.00%) |
Jan 20, 2021 | 29.07 | 29.61 | 28.91 | 29.27 | 1,297,587 | +0.06(+0.21%) |
Jan 19, 2021 | 29.84 | 30.09 | 29.09 | 29.21 | 1,299,996 | -0.42(-1.42%) |
Jan 15, 2021 | 28.83 | 29.80 | 28.65 | 29.63 | 690,738 | +0.53(+1.83%) |
Jan 14, 2021 | 29.22 | 29.41 | 28.71 | 29.10 | 903,421 | +0.24(+0.84%) |
Jan 13, 2021 | 28.00 | 29.05 | 27.92 | 28.85 | 1,622,425 | +0.99(+3.55%) |
Jan 12, 2021 | 27.14 | 27.92 | 26.87 | 27.86 | 1,039,867 | +0.84(+3.12%) |
Jan 11, 2021 | 27.06 | 27.22 | 26.69 | 27.02 | 601,639 | -0.26(-0.95%) |
Jan 08, 2021 | 27.37 | 27.67 | 27.00 | 27.28 | 840,712 | -0.09(-0.35%) |
Jan 07, 2021 | 27.61 | 27.90 | 27.24 | 27.37 | 895,827 | -0.91(-3.23%) |
Jan 06, 2021 | 28.42 | 28.62 | 27.89 | 28.29 | 1,254,651 | +0.21(+0.74%) |
Jan 05, 2021 | 28.17 | 28.81 | 28.05 | 28.08 | 1,438,569 | +0.00(+0.00%) |
Jan 04, 2021 | 28.90 | 29.10 | 28.07 | 28.08 | 1,057,954 | -0.76(-2.63%) |
Dec 31, 2020 | 28.84 | 28.84 | 28.84 | 588,165 | +0.13(+0.45%) | |
Dec 30, 2020 | 28.79 | 29.24 | 28.59 | 28.71 | 593,456 | +0.04(+0.15%) |
Dec 29, 2020 | 29.14 | 29.32 | 28.45 | 28.67 | 609,772 | -0.39(-1.35%) |
Dec 28, 2020 | 28.79 | 29.17 | 28.71 | 29.06 | 434,490 | +0.32(+1.10%) |
Dec 24, 2020 | 28.79 | 28.79 | 28.36 | 28.74 | 196,918 | +0.07(+0.24%) |
Dec 23, 2020 | 29.25 | 29.50 | 28.61 | 28.67 | 566,854 | -0.44(-1.49%) |
Dec 22, 2020 | 28.69 | 29.24 | 28.45 | 29.11 | 661,811 | +0.49(+1.73%) |
Dec 21, 2020 | 28.17 | 28.81 | 28.04 | 28.61 | 850,841 | -0.23(-0.80%) |
Dec 18, 2020 | 30.35 | 30.50 | 28.39 | 28.84 | 4,126,622 | -1.53(-5.03%) |
Dec 17, 2020 | 30.52 | 30.64 | 30.19 | 30.37 | 1,438,697 | -0.27(-0.89%) |
Dec 16, 2020 | 30.71 | 31.03 | 30.09 | 30.64 | 1,756,996 | -0.03(-0.08%) |
Dec 15, 2020 | 29.50 | 30.68 | 29.34 | 30.67 | 1,626,286 | +1.28(+4.35%) |
Dec 14, 2020 | 29.01 | 29.63 | 28.87 | 29.39 | 1,981,720 | +0.56(+1.95%) |
Dec 11, 2020 | 29.13 | 29.46 | 28.52 | 28.83 | 1,016,359 | -0.14(-0.47%) |
Dec 10, 2020 | 28.27 | 29.01 | 28.27 | 28.96 | 1,167,597 | +0.41(+1.43%) |
Dec 09, 2020 | 28.26 | 28.62 | 27.97 | 28.55 | 1,107,322 | +0.42(+1.49%) |
Dec 08, 2020 | 28.90 | 29.00 | 28.04 | 28.14 | 1,272,583 | -0.49(-1.73%) |
Dec 07, 2020 | 29.22 | 29.39 | 28.55 | 28.63 | 923,624 | -0.76(-2.58%) |
Dec 04, 2020 | 29.01 | 29.56 | 28.52 | 29.39 | 1,132,283 | +1.06(+3.73%) |
Dec 03, 2020 | 28.64 | 28.90 | 28.24 | 28.33 | 1,135,192 | -0.35(-1.22%) |
Dec 02, 2020 | 29.19 | 29.30 | 28.58 | 28.68 | 895,517 | -0.15(-0.53%) |
Dec 01, 2020 | 29.02 | 29.61 | 28.69 | 28.84 | 955,410 | +0.33(+1.17%) |
Nov 30, 2020 | 29.00 | 29.27 | 28.43 | 28.50 | 1,591,149 | -0.76(-2.59%) |
Nov 27, 2020 | 30.71 | 30.83 | 29.08 | 29.26 | 514,216 | +0.14(+0.50%) |
Nov 25, 2020 | 29.43 | 29.56 | 28.97 | 29.12 | 1,038,278 | -0.40(-1.36%) |
Nov 24, 2020 | 29.43 | 30.32 | 29.22 | 29.52 | 1,664,653 | +0.59(+2.03%) |
Nov 23, 2020 | 28.57 | 29.37 | 28.11 | 28.93 | 1,729,673 | +0.78(+2.76%) |
Nov 20, 2020 | 27.62 | 28.26 | 27.45 | 28.15 | 772,203 | +0.44(+1.60%) |
Nov 19, 2020 | 27.19 | 27.78 | 26.95 | 27.71 | 649,433 | +0.37(+1.34%) |
Nov 18, 2020 | 28.66 | 28.69 | 27.33 | 27.34 | 989,232 | -1.31(-4.58%) |
Nov 17, 2020 | 27.52 | 28.86 | 27.39 | 28.66 | 1,210,960 | +0.74(+2.66%) |
Nov 16, 2020 | 27.99 | 28.22 | 27.25 | 27.91 | 1,084,234 | +1.01(+3.74%) |
Nov 13, 2020 | 25.74 | 26.92 | 25.74 | 26.91 | 953,767 | +1.38(+5.41%) |
Nov 12, 2020 | 26.75 | 26.75 | 25.41 | 25.53 | 947,540 | -0.92(-3.48%) |
Nov 11, 2020 | 26.82 | 26.87 | 26.11 | 26.45 | 1,333,117 | -0.32(-1.18%) |
Nov 10, 2020 | 25.63 | 26.90 | 25.31 | 26.76 | 1,679,815 | +1.27(+4.99%) |
Nov 09, 2020 | 24.37 | 26.44 | 24.20 | 25.49 | 1,962,036 | +3.47(+15.77%) |
Nov 06, 2020 | 23.07 | 23.27 | 21.91 | 22.02 | 724,380 | -1.04(-4.51%) |
Nov 05, 2020 | 22.63 | 23.12 | 22.52 | 23.06 | 596,586 | +0.57(+2.54%) |
Nov 04, 2020 | 22.85 | 23.06 | 22.42 | 22.49 | 486,095 | -0.44(-1.93%) |
Nov 03, 2020 | 22.83 | 23.23 | 22.41 | 22.93 | 969,732 | +0.49(+2.17%) |
Nov 02, 2020 | 21.99 | 22.45 | 21.83 | 22.45 | 693,928 | +0.71(+3.26%) |
Oct 30, 2020 | 21.90 | 22.09 | 21.29 | 21.74 | 1,452,745 | -0.19(-0.86%) |
Oct 29, 2020 | 21.00 | 22.05 | 20.62 | 21.93 | 1,887,465 | +0.91(+4.34%) |
Oct 28, 2020 | 21.41 | 21.55 | 20.99 | 21.01 | 1,332,889 | -0.90(-4.13%) |
Oct 27, 2020 | 22.44 | 22.68 | 21.92 | 21.92 | 1,497,346 | -0.65(-2.87%) |
Oct 26, 2020 | 23.09 | 23.09 | 22.14 | 22.57 | 1,165,322 | -0.78(-3.36%) |
Oct 23, 2020 | 23.33 | 23.48 | 23.01 | 23.35 | 671,751 | +0.19(+0.81%) |
Oct 22, 2020 | 22.96 | 23.20 | 22.55 | 23.16 | 923,445 | +0.20(+0.89%) |
Oct 21, 2020 | 23.00 | 23.09 | 22.81 | 22.96 | 822,953 | -0.14(-0.63%) |
Oct 20, 2020 | 23.40 | 23.61 | 23.05 | 23.10 | 779,785 | -0.03(-0.15%) |
Oct 19, 2020 | 23.88 | 23.89 | 23.09 | 23.14 | 911,777 | -0.53(-2.24%) |
Oct 16, 2020 | 24.01 | 24.13 | 23.54 | 23.67 | 1,401,992 | -0.41(-1.70%) |
Oct 15, 2020 | 23.32 | 24.26 | 23.32 | 24.08 | 1,118,528 | +0.46(+1.95%) |
Oct 14, 2020 | 24.18 | 24.36 | 23.60 | 23.61 | 810,500 | -0.61(-2.54%) |
Oct 13, 2020 | 25.10 | 25.10 | 24.06 | 24.23 | 795,106 | -0.90(-3.60%) |
Oct 12, 2020 | 25.02 | 25.24 | 24.75 | 25.13 | 452,064 | +0.16(+0.65%) |
Oct 09, 2020 | 25.41 | 25.41 | 24.87 | 24.97 | 365,472 | -0.19(-0.75%) |
Oct 08, 2020 | 24.78 | 25.18 | 24.62 | 25.16 | 1,174,268 | +0.53(+2.15%) |
Oct 07, 2020 | 25.21 | 25.22 | 24.52 | 24.63 | 939,230 | -0.47(-1.87%) |
Oct 06, 2020 | 25.60 | 25.69 | 24.93 | 25.10 | 1,139,905 | -0.32(-1.28%) |
Oct 05, 2020 | 25.56 | 25.77 | 25.12 | 25.42 | 872,433 | +0.09(+0.34%) |
Oct 02, 2020 | 24.25 | 25.42 | 23.96 | 25.34 | 919,189 | +0.65(+2.63%) |
Oct 01, 2020 | 24.15 | 24.69 | 23.93 | 24.69 | 1,107,459 | +0.55(+2.27%) |
Sep 30, 2020 | 24.35 | 24.60 | 23.80 | 24.14 | 1,677,112 | -0.01(-0.04%) |
Sep 29, 2020 | 24.17 | 24.36 | 23.80 | 24.15 | 1,085,072 | -0.19(-0.80%) |
Sep 28, 2020 | 23.67 | 24.58 | 23.33 | 24.34 | 1,123,191 | +1.13(+4.87%) |
Sep 25, 2020 | 22.87 | 23.36 | 22.87 | 23.21 | 852,568 | +0.16(+0.70%) |
Sep 24, 2020 | 22.62 | 23.25 | 22.49 | 23.05 | 859,319 | +0.37(+1.64%) |
Sep 23, 2020 | 23.41 | 23.63 | 22.55 | 22.68 | 877,210 | -0.83(-3.52%) |
Sep 22, 2020 | 23.47 | 23.96 | 23.47 | 23.51 | 1,203,439 | +0.07(+0.29%) |
Sep 21, 2020 | 23.80 | 23.91 | 23.04 | 23.44 | 1,433,071 | -0.79(-3.28%) |
Sep 18, 2020 | 25.71 | 25.79 | 24.17 | 24.23 | 2,610,878 | -1.52(-5.90%) |
Sep 17, 2020 | 25.86 | 26.24 | 25.57 | 25.75 | 2,069,921 | -0.47(-1.80%) |
Sep 16, 2020 | 26.13 | 26.62 | 25.86 | 26.23 | 1,999,345 | +0.12(+0.45%) |
Sep 15, 2020 | 25.38 | 26.41 | 25.00 | 26.11 | 1,969,837 | +0.97(+3.86%) |
Sep 14, 2020 | 24.17 | 25.16 | 24.15 | 25.14 | 1,260,464 | +1.18(+4.94%) |
Sep 11, 2020 | 24.07 | 24.20 | 23.72 | 23.96 | 799,038 | -0.06(-0.25%) |
Sep 10, 2020 | 24.35 | 24.48 | 23.99 | 24.01 | 984,258 | -0.38(-1.56%) |
Sep 09, 2020 | 24.58 | 24.81 | 24.09 | 24.39 | 860,756 | -0.08(-0.31%) |
Sep 08, 2020 | 24.92 | 25.01 | 24.06 | 24.47 | 1,274,695 | -0.73(-2.88%) |
Sep 04, 2020 | 25.60 | 25.84 | 24.76 | 25.20 | 622,816 | -0.14(-0.53%) |
Sep 03, 2020 | 25.28 | 26.40 | 25.28 | 25.33 | 1,656,751 | +0.08(+0.33%) |
Sep 02, 2020 | 24.96 | 25.26 | 24.67 | 25.25 | 916,131 | +0.26(+1.05%) |
Sep 01, 2020 | 25.04 | 25.29 | 24.69 | 24.99 | 705,510 | -0.22(-0.87%) |
Aug 31, 2020 | 25.46 | 25.52 | 25.01 | 25.20 | 1,105,985 | -0.38(-1.49%) |
Aug 28, 2020 | 26.14 | 26.14 | 25.29 | 25.59 | 1,008,064 | -0.43(-1.66%) |
Aug 27, 2020 | 25.73 | 26.22 | 25.73 | 26.02 | 770,806 | +0.30(+1.15%) |
Aug 26, 2020 | 26.29 | 26.29 | 25.53 | 25.72 | 527,634 | -0.51(-1.93%) |
Aug 25, 2020 | 26.30 | 26.38 | 25.97 | 26.23 | 911,049 | +0.07(+0.26%) |
Aug 24, 2020 | 25.82 | 26.23 | 25.59 | 26.16 | 474,306 | +0.41(+1.57%) |
Aug 21, 2020 | 25.75 | 26.07 | 25.51 | 25.75 | 462,108 | +0.01(+0.03%) |
Aug 20, 2020 | 25.37 | 26.01 | 25.37 | 25.75 | 590,421 | +0.23(+0.89%) |
Aug 19, 2020 | 26.07 | 26.16 | 25.46 | 25.52 | 662,443 | -0.61(-2.33%) |
Aug 18, 2020 | 26.32 | 26.37 | 25.78 | 26.13 | 619,001 | -0.24(-0.93%) |
Aug 17, 2020 | 26.46 | 26.59 | 26.06 | 26.37 | 1,144,756 | -0.11(-0.41%) |
Aug 14, 2020 | 26.49 | 27.07 | 26.43 | 26.48 | 1,134,191 | -0.20(-0.76%) |
Aug 13, 2020 | 27.27 | 27.65 | 26.62 | 26.68 | 1,051,512 | -0.79(-2.86%) |
Aug 12, 2020 | 27.47 | 27.65 | 27.04 | 27.47 | 479,027 | +0.22(+0.81%) |
Aug 11, 2020 | 27.61 | 27.87 | 27.20 | 27.25 | 739,930 | +0.08(+0.28%) |
Aug 10, 2020 | 27.32 | 27.74 | 27.09 | 27.17 | 1,069,411 | +0.04(+0.16%) |
Aug 07, 2020 | 26.70 | 27.14 | 26.47 | 27.13 | 492,544 | +0.40(+1.48%) |
Aug 06, 2020 | 26.60 | 27.06 | 26.45 | 26.73 | 1,226,091 | +0.00(+0.00%) |
Aug 05, 2020 | 26.35 | 26.78 | 25.97 | 26.73 | 904,690 | +0.52(+2.00%) |
Aug 04, 2020 | 25.45 | 26.27 | 25.45 | 26.21 | 789,025 | +0.62(+2.44%) |
Aug 03, 2020 | 25.95 | 25.95 | 25.45 | 25.59 | 771,323 | -0.35(-1.37%) |
Jul 31, 2020 | 25.72 | 26.29 | 24.86 | 25.94 | 1,548,810 | +0.19(+0.75%) |
Jul 30, 2020 | 25.31 | 25.79 | 24.96 | 25.75 | 916,025 | -0.06(-0.23%) |
Jul 29, 2020 | 25.56 | 25.91 | 25.22 | 25.80 | 661,013 | +0.46(+1.80%) |
Jul 28, 2020 | 24.50 | 25.53 | 24.50 | 25.35 | 916,264 | +0.87(+3.55%) |
Jul 27, 2020 | 24.20 | 24.52 | 23.69 | 24.48 | 911,579 | +0.12(+0.49%) |
Jul 24, 2020 | 25.07 | 25.12 | 24.35 | 24.36 | 717,204 | -0.72(-2.86%) |
Jul 23, 2020 | 24.77 | 25.42 | 24.77 | 25.08 | 768,284 | +0.15(+0.61%) |
Jul 22, 2020 | 24.21 | 24.93 | 24.17 | 24.93 | 901,899 | +0.49(+2.00%) |
Jul 21, 2020 | 24.24 | 24.72 | 24.17 | 24.44 | 731,801 | +0.31(+1.29%) |
Jul 20, 2020 | 24.92 | 24.92 | 23.99 | 24.12 | 477,751 | -0.88(-3.51%) |
Jul 17, 2020 | 24.59 | 25.04 | 24.41 | 25.00 | 755,219 | +0.46(+1.86%) |
Jul 16, 2020 | 24.75 | 24.88 | 24.39 | 24.55 | 491,114 | -0.36(-1.46%) |
Jul 15, 2020 | 25.41 | 25.41 | 24.73 | 24.91 | 685,004 | +0.08(+0.31%) |
Jul 14, 2020 | 24.39 | 24.97 | 24.13 | 24.83 | 1,174,774 | +0.51(+2.08%) |
Jul 13, 2020 | 24.38 | 25.04 | 23.97 | 24.33 | 1,141,034 | +0.17(+0.70%) |
Jul 10, 2020 | 23.79 | 24.30 | 23.68 | 24.16 | 1,151,837 | +0.30(+1.27%) |
Jul 09, 2020 | 24.27 | 24.44 | 23.31 | 23.85 | 1,031,596 | -0.52(-2.15%) |
Jul 08, 2020 | 24.32 | 24.54 | 24.16 | 24.38 | 740,289 | -0.01(-0.03%) |
Jul 07, 2020 | 24.79 | 24.79 | 24.32 | 24.39 | 1,098,600 | -0.83(-3.28%) |
Jul 06, 2020 | 26.10 | 26.10 | 25.10 | 25.21 | 775,436 | -0.18(-0.70%) |
Jul 02, 2020 | 25.67 | 25.78 | 24.96 | 25.39 | 979,168 | +0.30(+1.21%) |
Jul 01, 2020 | 25.08 | 25.70 | 24.97 | 25.09 | 1,012,896 | +0.15(+0.60%) |
Jun 30, 2020 | 25.08 | 25.31 | 24.79 | 24.94 | 1,619,996 | -0.17(-0.67%) |
Jun 29, 2020 | 24.75 | 25.35 | 24.28 | 25.10 | 1,266,114 | +0.68(+2.77%) |
Jun 26, 2020 | 25.10 | 25.16 | 24.22 | 24.43 | 1,711,587 | -0.82(-3.25%) |
Jun 25, 2020 | 24.12 | 25.26 | 23.98 | 25.25 | 1,661,910 | +1.05(+4.35%) |
Jun 24, 2020 | 24.94 | 25.08 | 23.84 | 24.19 | 1,374,865 | -1.14(-4.49%) |
Jun 23, 2020 | 25.82 | 26.04 | 25.07 | 25.33 | 878,295 | -0.14(-0.56%) |
Jun 22, 2020 | 25.55 | 25.79 | 24.90 | 25.47 | 942,739 | -0.23(-0.88%) |
Jun 19, 2020 | 25.98 | 26.68 | 25.25 | 25.70 | 3,938,039 | -0.56(-2.13%) |
Jun 18, 2020 | 26.35 | 26.93 | 26.18 | 26.26 | 1,443,870 | -0.58(-2.15%) |
Jun 17, 2020 | 28.36 | 28.36 | 26.83 | 26.83 | 1,041,025 | -1.41(-5.00%) |
Jun 16, 2020 | 28.00 | 28.38 | 27.24 | 28.25 | 2,178,554 | +1.54(+5.76%) |
Jun 15, 2020 | 25.73 | 27.08 | 25.71 | 26.71 | 1,757,960 | -0.09(-0.34%) |
Jun 12, 2020 | 27.66 | 27.75 | 26.37 | 26.80 | 1,724,626 | +0.43(+1.62%) |
Jun 11, 2020 | 27.39 | 27.93 | 26.11 | 26.37 | 1,503,706 | -2.70(-9.29%) |
Jun 10, 2020 | 29.85 | 30.04 | 28.87 | 29.07 | 1,029,579 | -1.00(-3.34%) |
Jun 09, 2020 | 29.22 | 30.62 | 28.95 | 30.08 | 1,739,466 | -0.11(-0.36%) |
Jun 08, 2020 | 30.13 | 30.50 | 29.74 | 30.19 | 1,467,826 | +0.65(+2.21%) |
Jun 05, 2020 | 30.99 | 31.89 | 29.48 | 29.53 | 3,130,573 | +0.03(+0.09%) |
Jun 04, 2020 | 29.32 | 29.58 | 28.85 | 29.51 | 1,467,235 | -0.03(-0.11%) |
Jun 03, 2020 | 27.67 | 30.11 | 27.64 | 29.54 | 3,439,766 | +2.34(+8.60%) |
Jun 02, 2020 | 26.32 | 27.39 | 26.24 | 27.20 | 1,151,783 | +1.16(+4.46%) |
Jun 01, 2020 | 26.03 | 26.65 | 25.95 | 26.04 | 1,801,580 | +0.03(+0.10%) |
May 29, 2020 | 25.59 | 26.14 | 25.39 | 26.01 | 2,127,522 | -0.04(-0.16%) |
May 28, 2020 | 26.04 | 26.19 | 25.69 | 26.06 | 1,547,588 | +0.23(+0.91%) |
May 27, 2020 | 25.61 | 25.99 | 25.02 | 25.82 | 1,922,727 | +0.96(+3.87%) |
May 26, 2020 | 23.44 | 24.89 | 23.42 | 24.86 | 2,346,365 | +2.16(+9.50%) |
May 22, 2020 | 22.50 | 22.73 | 22.28 | 22.70 | 1,815,541 | +0.09(+0.41%) |
May 21, 2020 | 22.09 | 22.96 | 22.02 | 22.61 | 2,499,650 | +0.46(+2.08%) |
May 20, 2020 | 21.94 | 22.24 | 21.66 | 22.15 | 1,425,632 | +0.91(+4.29%) |
May 19, 2020 | 21.26 | 21.62 | 21.15 | 21.24 | 1,022,275 | -0.14(-0.66%) |
May 18, 2020 | 21.46 | 21.99 | 21.25 | 21.38 | 2,093,362 | +0.94(+4.58%) |
May 15, 2020 | 20.51 | 20.66 | 19.88 | 20.45 | 2,394,165 | -0.30(-1.45%) |
May 14, 2020 | 19.90 | 20.80 | 19.22 | 20.75 | 1,606,443 | +0.41(+2.01%) |
May 13, 2020 | 21.86 | 21.86 | 20.17 | 20.34 | 1,659,799 | -1.71(-7.74%) |
May 12, 2020 | 23.40 | 23.40 | 22.04 | 22.04 | 1,787,597 | -1.25(-5.35%) |
May 11, 2020 | 23.80 | 24.08 | 23.19 | 23.29 | 2,028,609 | -0.80(-3.33%) |
May 08, 2020 | 24.01 | 24.70 | 24.01 | 24.09 | 898,739 | +0.48(+2.05%) |
May 07, 2020 | 23.49 | 24.30 | 23.35 | 23.61 | 1,057,344 | +0.43(+1.88%) |
May 06, 2020 | 24.07 | 24.07 | 22.80 | 23.17 | 1,139,524 | -0.54(-2.26%) |
May 05, 2020 | 24.21 | 24.40 | 23.70 | 23.71 | 1,173,539 | -0.32(-1.32%) |
May 04, 2020 | 23.85 | 24.19 | 23.53 | 24.03 | 1,166,028 | -0.28(-1.17%) |
May 01, 2020 | 24.79 | 24.94 | 23.49 | 24.31 | 1,736,708 | -0.91(-3.61%) |
Apr 30, 2020 | 25.45 | 25.69 | 24.74 | 25.22 | 1,843,886 | -0.76(-2.93%) |
Apr 29, 2020 | 25.75 | 26.20 | 25.07 | 25.98 | 1,209,792 | +1.21(+4.89%) |
Apr 28, 2020 | 25.22 | 25.53 | 24.61 | 24.77 | 1,228,182 | +0.28(+1.13%) |
Apr 27, 2020 | 23.43 | 24.62 | 23.43 | 24.49 | 740,695 | +1.19(+5.09%) |
Apr 24, 2020 | 23.61 | 23.61 | 23.09 | 23.31 | 1,096,598 | -0.16(-0.68%) |
Apr 23, 2020 | 23.70 | 23.92 | 23.25 | 23.47 | 961,973 | -0.18(-0.74%) |
Apr 22, 2020 | 24.11 | 24.32 | 23.57 | 23.64 | 813,686 | -0.02(-0.07%) |
Apr 21, 2020 | 24.59 | 25.09 | 23.58 | 23.66 | 1,424,421 | -1.61(-6.35%) |
Apr 20, 2020 | 26.06 | 26.39 | 25.20 | 25.26 | 813,175 | -1.32(-4.97%) |
Apr 17, 2020 | 26.41 | 26.94 | 25.99 | 26.58 | 906,993 | +1.09(+4.26%) |
Apr 16, 2020 | 26.56 | 26.84 | 25.42 | 25.50 | 1,349,911 | -0.97(-3.66%) |
Apr 15, 2020 | 26.28 | 27.20 | 25.93 | 26.47 | 1,237,370 | -0.83(-3.03%) |
Apr 14, 2020 | 27.29 | 28.08 | 27.06 | 27.29 | 1,199,619 | +0.80(+3.03%) |
Apr 13, 2020 | 27.47 | 27.47 | 26.42 | 26.49 | 839,565 | -1.02(-3.71%) |
Apr 09, 2020 | 27.19 | 28.00 | 26.68 | 27.51 | 1,987,800 | +0.95(+3.59%) |
Apr 08, 2020 | 25.92 | 26.83 | 24.97 | 26.56 | 1,048,617 | +1.19(+4.68%) |
Apr 07, 2020 | 26.04 | 26.69 | 24.91 | 25.37 | 1,345,826 | +0.46(+1.85%) |
Apr 06, 2020 | 23.16 | 25.02 | 23.12 | 24.91 | 1,415,884 | +2.07(+9.08%) |
Apr 03, 2020 | 23.05 | 23.30 | 22.31 | 22.84 | 1,847,720 | -0.40(-1.73%) |
Apr 02, 2020 | 22.61 | 24.18 | 22.39 | 23.24 | 2,183,172 | +0.25(+1.09%) |
Apr 01, 2020 | 22.87 | 23.66 | 21.00 | 22.99 | 1,981,733 | -1.22(-5.02%) |
Mar 31, 2020 | 23.76 | 24.54 | 22.90 | 24.20 | 2,130,133 | +0.36(+1.53%) |
Mar 30, 2020 | 23.40 | 23.95 | 22.40 | 23.84 | 1,188,226 | +0.63(+2.71%) |
Mar 27, 2020 | 21.84 | 23.70 | 21.28 | 23.21 | 1,077,723 | +0.44(+1.92%) |
Mar 26, 2020 | 22.10 | 23.08 | 21.78 | 22.77 | 1,205,115 | +0.94(+4.32%) |
Mar 25, 2020 | 20.82 | 23.44 | 20.59 | 21.83 | 1,241,709 | +1.07(+5.18%) |
Mar 24, 2020 | 20.59 | 21.23 | 19.70 | 20.76 | 1,252,402 | +0.99(+5.02%) |
Mar 23, 2020 | 18.52 | 20.01 | 17.78 | 19.76 | 2,190,493 | +0.99(+5.29%) |
Mar 20, 2020 | 20.01 | 20.65 | 18.19 | 18.77 | 3,248,287 | -0.96(-4.86%) |
Mar 19, 2020 | 19.15 | 21.29 | 18.47 | 19.73 | 1,984,764 | +0.29(+1.49%) |
Mar 18, 2020 | 20.24 | 22.19 | 17.49 | 19.44 | 2,356,970 | -2.46(-11.25%) |
Mar 17, 2020 | 21.30 | 21.91 | 20.09 | 21.91 | 1,858,724 | +1.10(+5.29%) |
Mar 16, 2020 | 23.87 | 24.39 | 20.74 | 20.81 | 1,643,304 | -5.14(-19.80%) |
Mar 13, 2020 | 23.82 | 25.96 | 22.96 | 25.94 | 1,470,744 | +3.52(+15.71%) |
Mar 12, 2020 | 23.83 | 24.47 | 22.39 | 22.42 | 3,298,963 | -3.34(-12.97%) |
Mar 11, 2020 | 27.45 | 27.68 | 25.63 | 25.76 | 2,569,053 | -2.63(-9.26%) |
Mar 10, 2020 | 28.24 | 28.45 | 26.72 | 28.39 | 1,262,850 | +0.98(+3.56%) |
Mar 09, 2020 | 29.40 | 29.40 | 27.28 | 27.41 | 1,469,973 | -3.28(-10.70%) |
Mar 06, 2020 | 30.72 | 30.84 | 29.79 | 30.70 | 1,273,387 | -0.84(-2.67%) |
Mar 05, 2020 | 31.68 | 31.89 | 30.96 | 31.54 | 863,799 | -0.81(-2.51%) |
Mar 04, 2020 | 31.25 | 32.38 | 31.13 | 32.35 | 1,319,292 | +1.62(+5.27%) |
Mar 03, 2020 | 30.79 | 31.81 | 30.37 | 30.73 | 2,683,600 | -0.02(-0.08%) |
Mar 02, 2020 | 29.75 | 30.78 | 29.15 | 30.75 | 1,063,700 | +1.24(+4.20%) |
Feb 28, 2020 | 29.79 | 30.44 | 28.78 | 29.51 | 2,722,607 | -0.88(-2.91%) |
Feb 27, 2020 | 32.01 | 32.16 | 30.40 | 30.40 | 1,144,276 | -2.15(-6.61%) |
Feb 26, 2020 | 33.10 | 33.34 | 32.50 | 32.55 | 625,194 | -0.42(-1.28%) |
Feb 25, 2020 | 34.29 | 34.46 | 32.94 | 32.97 | 1,453,477 | -1.27(-3.72%) |
Feb 24, 2020 | 34.33 | 34.62 | 34.16 | 34.24 | 747,281 | -0.64(-1.83%) |
Feb 21, 2020 | 35.32 | 35.55 | 34.82 | 34.88 | 962,598 | -0.48(-1.36%) |
Feb 20, 2020 | 35.03 | 35.44 | 34.97 | 35.36 | 660,027 | +0.35(+0.99%) |
Feb 19, 2020 | 35.33 | 35.33 | 34.95 | 35.01 | 798,080 | -0.28(-0.80%) |
Feb 18, 2020 | 35.19 | 35.38 | 35.09 | 35.29 | 471,775 | +0.04(+0.12%) |
Feb 14, 2020 | 35.06 | 35.34 | 34.97 | 35.25 | 269,430 | +0.28(+0.80%) |
Feb 13, 2020 | 34.66 | 35.05 | 34.66 | 34.97 | 484,025 | +0.25(+0.71%) |
Feb 12, 2020 | 34.70 | 34.96 | 34.52 | 34.72 | 722,441 | +0.19(+0.55%) |
Feb 11, 2020 | 34.66 | 34.93 | 34.45 | 34.53 | 868,243 | -0.05(-0.14%) |
Feb 10, 2020 | 34.08 | 34.60 | 33.92 | 34.58 | 1,029,809 | +0.62(+1.83%) |
Feb 07, 2020 | 34.19 | 34.19 | 33.92 | 33.96 | 454,090 | -0.18(-0.53%) |
Feb 06, 2020 | 33.89 | 34.72 | 33.80 | 34.14 | 730,017 | -0.07(-0.22%) |
Feb 05, 2020 | 34.44 | 34.55 | 34.05 | 34.22 | 1,067,739 | -0.08(-0.24%) |
Feb 04, 2020 | 34.39 | 34.64 | 34.18 | 34.30 | 1,073,964 | +0.09(+0.27%) |