Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 43.56 | 43.56 | 41.57 | 42.38 | 2,244,807 | -1.29(-2.96%) |
Feb 25, 2021 | 45.47 | 45.49 | 43.31 | 43.67 | 1,599,059 | -1.83(-4.01%) |
Feb 24, 2021 | 43.67 | 45.75 | 43.67 | 45.50 | 2,289,044 | +1.74(+3.98%) |
Feb 23, 2021 | 43.45 | 43.99 | 41.85 | 43.76 | 1,674,060 | -0.11(-0.26%) |
Feb 22, 2021 | 42.94 | 44.40 | 42.42 | 43.87 | 2,716,878 | +1.04(+2.43%) |
Feb 19, 2021 | 41.58 | 42.91 | 41.25 | 42.83 | 2,395,024 | +1.77(+4.31%) |
Feb 18, 2021 | 42.45 | 43.75 | 40.11 | 41.06 | 3,655,570 | -1.11(-2.64%) |
Feb 17, 2021 | 41.71 | 42.54 | 41.27 | 42.18 | 1,935,236 | -0.17(-0.40%) |
Feb 16, 2021 | 41.74 | 42.64 | 41.07 | 42.34 | 2,498,514 | +0.82(+1.98%) |
Feb 12, 2021 | 39.85 | 41.56 | 39.79 | 41.52 | 1,596,611 | +1.40(+3.50%) |
Feb 11, 2021 | 40.41 | 40.43 | 39.44 | 40.12 | 1,553,986 | -0.07(-0.19%) |
Feb 10, 2021 | 41.29 | 41.29 | 39.18 | 40.19 | 2,087,065 | -0.70(-1.70%) |
Feb 09, 2021 | 40.93 | 41.11 | 40.34 | 40.89 | 1,540,506 | +0.02(+0.05%) |
Feb 08, 2021 | 40.60 | 41.29 | 40.27 | 40.87 | 1,553,360 | +0.77(+1.92%) |
Feb 05, 2021 | 40.61 | 41.55 | 39.74 | 40.10 | 1,309,339 | -0.03(-0.07%) |
Feb 04, 2021 | 39.71 | 40.60 | 39.33 | 40.13 | 1,909,360 | +0.34(+0.86%) |
Feb 03, 2021 | 40.50 | 41.10 | 39.67 | 39.78 | 2,143,904 | -0.56(-1.38%) |
Feb 02, 2021 | 40.57 | 40.75 | 39.65 | 40.34 | 1,921,764 | +0.40(+1.00%) |
Feb 01, 2021 | 39.16 | 40.26 | 38.93 | 39.94 | 2,293,571 | +1.48(+3.84%) |
Jan 29, 2021 | 38.83 | 39.94 | 38.10 | 38.46 | 5,040,365 | -0.76(-1.94%) |
Jan 28, 2021 | 38.44 | 39.41 | 38.27 | 39.22 | 3,763,448 | +1.23(+3.23%) |
Jan 27, 2021 | 37.63 | 38.80 | 37.06 | 38.00 | 3,852,973 | -1.02(-2.62%) |
Jan 26, 2021 | 40.85 | 41.12 | 38.94 | 39.02 | 2,313,099 | -1.38(-3.43%) |
Jan 25, 2021 | 40.00 | 40.58 | 39.18 | 40.40 | 2,262,129 | +0.06(+0.16%) |
Jan 22, 2021 | 39.77 | 40.65 | 39.55 | 40.34 | 1,567,764 | -0.06(-0.14%) |
Jan 21, 2021 | 41.19 | 41.42 | 40.17 | 40.40 | 1,874,817 | -0.62(-1.52%) |
Jan 20, 2021 | 42.04 | 42.16 | 40.66 | 41.02 | 1,900,093 | -0.80(-1.91%) |
Jan 19, 2021 | 42.74 | 42.93 | 41.36 | 41.82 | 2,652,334 | -0.53(-1.25%) |
Jan 15, 2021 | 41.98 | 42.45 | 41.20 | 42.35 | 2,723,684 | +0.24(+0.57%) |
Jan 14, 2021 | 42.17 | 42.71 | 42.09 | 42.11 | 2,384,398 | +0.01(+0.02%) |
Jan 13, 2021 | 42.94 | 43.69 | 41.80 | 42.10 | 3,202,620 | -0.42(-0.98%) |
Jan 12, 2021 | 40.45 | 42.72 | 39.92 | 42.51 | 3,979,274 | +2.44(+6.10%) |
Jan 11, 2021 | 39.19 | 40.40 | 38.95 | 40.07 | 2,323,369 | -0.05(-0.12%) |
Jan 08, 2021 | 40.01 | 40.20 | 39.17 | 40.12 | 3,711,014 | +0.36(+0.91%) |
Jan 07, 2021 | 40.43 | 40.88 | 39.58 | 39.75 | 3,493,910 | +0.07(+0.16%) |
Jan 06, 2021 | 38.00 | 40.25 | 37.50 | 39.69 | 5,044,233 | +2.44(+6.56%) |
Jan 05, 2021 | 35.97 | 37.63 | 35.97 | 37.24 | 2,831,891 | +1.43(+4.00%) |
Jan 04, 2021 | 36.25 | 36.81 | 35.38 | 35.81 | 2,870,488 | -0.17(-0.46%) |
Dec 31, 2020 | 35.98 | 35.98 | 35.98 | 1,493,508 | +0.69(+1.95%) | |
Dec 30, 2020 | 34.25 | 35.56 | 34.25 | 35.29 | 1,493,508 | +0.95(+2.76%) |
Dec 29, 2020 | 34.69 | 35.11 | 34.06 | 34.34 | 1,154,540 | -0.23(-0.67%) |
Dec 28, 2020 | 34.40 | 35.85 | 34.40 | 34.58 | 1,728,185 | +0.36(+1.06%) |
Dec 24, 2020 | 34.12 | 34.29 | 33.82 | 34.21 | 275,208 | +0.04(+0.11%) |
Dec 23, 2020 | 33.94 | 34.47 | 33.74 | 34.18 | 1,359,646 | +0.51(+1.52%) |
Dec 22, 2020 | 34.95 | 34.96 | 33.66 | 33.67 | 1,854,488 | -1.23(-3.52%) |
Dec 21, 2020 | 34.29 | 34.99 | 34.07 | 34.89 | 1,819,709 | -0.09(-0.27%) |
Dec 18, 2020 | 34.85 | 35.06 | 34.36 | 34.99 | 4,760,315 | +0.09(+0.27%) |
Dec 17, 2020 | 35.43 | 35.47 | 34.80 | 34.89 | 1,996,483 | -0.22(-0.64%) |
Dec 16, 2020 | 35.67 | 35.83 | 34.46 | 35.12 | 2,344,790 | -0.53(-1.49%) |
Dec 15, 2020 | 36.62 | 36.63 | 35.34 | 35.65 | 2,747,700 | -0.44(-1.21%) |
Dec 14, 2020 | 36.86 | 37.23 | 36.05 | 36.08 | 2,665,924 | -0.51(-1.40%) |
Dec 11, 2020 | 35.93 | 36.68 | 35.90 | 36.59 | 1,825,436 | +0.24(+0.66%) |
Dec 10, 2020 | 35.87 | 36.57 | 35.83 | 36.35 | 1,929,837 | +0.05(+0.13%) |
Dec 09, 2020 | 36.24 | 36.64 | 35.83 | 36.31 | 1,913,612 | +0.50(+1.40%) |
Dec 08, 2020 | 35.36 | 35.98 | 35.23 | 35.80 | 1,747,723 | +0.23(+0.65%) |
Dec 07, 2020 | 36.49 | 36.59 | 35.32 | 35.57 | 2,129,263 | -1.21(-3.29%) |
Dec 04, 2020 | 35.68 | 37.09 | 35.51 | 36.78 | 3,078,723 | +1.34(+3.78%) |
Dec 03, 2020 | 35.35 | 35.93 | 35.15 | 35.44 | 2,439,368 | +0.26(+0.74%) |
Dec 02, 2020 | 34.70 | 35.55 | 34.62 | 35.18 | 3,010,749 | +0.33(+0.93%) |
Dec 01, 2020 | 35.23 | 35.46 | 34.75 | 34.86 | 2,608,250 | +0.19(+0.54%) |
Nov 30, 2020 | 35.68 | 35.73 | 34.46 | 34.67 | 3,572,254 | -1.37(-3.79%) |
Nov 27, 2020 | 35.84 | 36.63 | 35.58 | 36.04 | 2,611,148 | +0.56(+1.57%) |
Nov 25, 2020 | 35.54 | 35.98 | 34.69 | 35.48 | 3,703,699 | -0.45(-1.24%) |
Nov 24, 2020 | 33.67 | 36.04 | 33.67 | 35.92 | 6,797,896 | +2.63(+7.90%) |
Nov 23, 2020 | 31.63 | 33.54 | 31.63 | 33.29 | 4,928,897 | +2.16(+6.93%) |
Nov 20, 2020 | 30.04 | 31.30 | 29.95 | 31.14 | 3,155,971 | +1.25(+4.20%) |
Nov 19, 2020 | 30.21 | 30.38 | 29.64 | 29.88 | 2,952,043 | -0.28(-0.92%) |
Nov 18, 2020 | 30.21 | 30.93 | 30.00 | 30.16 | 3,503,823 | +0.21(+0.71%) |
Nov 17, 2020 | 29.85 | 30.29 | 29.48 | 29.95 | 3,236,124 | -0.17(-0.56%) |
Nov 16, 2020 | 29.56 | 30.25 | 28.95 | 30.11 | 4,654,942 | +1.40(+4.89%) |
Nov 13, 2020 | 28.08 | 28.76 | 28.08 | 28.71 | 2,939,182 | +0.98(+3.52%) |
Nov 12, 2020 | 27.76 | 28.06 | 27.36 | 27.74 | 2,867,467 | -0.38(-1.34%) |
Nov 11, 2020 | 27.97 | 28.99 | 27.93 | 28.11 | 4,312,741 | +0.40(+1.46%) |
Nov 10, 2020 | 26.99 | 27.94 | 26.58 | 27.71 | 4,054,947 | +1.06(+3.97%) |
Nov 09, 2020 | 27.00 | 28.08 | 26.11 | 26.65 | 4,297,152 | +1.50(+5.96%) |
Nov 06, 2020 | 25.18 | 26.03 | 24.90 | 25.15 | 3,228,451 | -0.01(-0.04%) |
Nov 05, 2020 | 24.14 | 25.78 | 23.89 | 25.16 | 4,105,882 | +0.63(+2.55%) |
Nov 04, 2020 | 25.01 | 25.07 | 23.97 | 24.53 | 2,122,421 | -0.33(-1.33%) |
Nov 03, 2020 | 25.74 | 25.79 | 24.55 | 24.86 | 3,369,988 | -0.97(-3.74%) |
Nov 02, 2020 | 25.78 | 26.03 | 25.44 | 25.83 | 2,929,211 | +0.42(+1.67%) |
Oct 30, 2020 | 24.55 | 25.43 | 24.31 | 25.41 | 3,278,330 | +0.76(+3.10%) |
Oct 29, 2020 | 23.47 | 24.75 | 23.46 | 24.64 | 2,706,914 | +0.98(+4.16%) |
Oct 28, 2020 | 23.45 | 24.13 | 23.28 | 23.66 | 3,079,622 | -0.41(-1.72%) |
Oct 27, 2020 | 24.57 | 24.81 | 24.02 | 24.07 | 3,276,579 | -0.62(-2.50%) |
Oct 26, 2020 | 25.08 | 25.08 | 24.33 | 24.69 | 2,160,182 | -0.69(-2.72%) |
Oct 23, 2020 | 25.86 | 26.17 | 25.33 | 25.38 | 1,770,437 | -0.31(-1.22%) |
Oct 22, 2020 | 25.18 | 25.77 | 25.13 | 25.69 | 2,773,430 | +0.62(+2.46%) |
Oct 21, 2020 | 25.64 | 25.76 | 24.74 | 25.08 | 3,754,515 | -0.75(-2.89%) |
Oct 20, 2020 | 26.83 | 26.92 | 25.80 | 25.82 | 2,181,357 | -0.75(-2.84%) |
Oct 19, 2020 | 26.94 | 27.15 | 26.52 | 26.58 | 1,647,185 | -0.37(-1.37%) |
Oct 16, 2020 | 27.40 | 27.50 | 26.82 | 26.94 | 1,886,930 | -0.35(-1.28%) |
Oct 15, 2020 | 27.04 | 27.47 | 26.84 | 27.29 | 1,267,671 | -0.14(-0.50%) |
Oct 14, 2020 | 26.96 | 28.06 | 26.74 | 27.43 | 2,317,478 | +0.33(+1.22%) |
Oct 13, 2020 | 27.03 | 27.57 | 26.85 | 27.10 | 2,361,468 | -0.06(-0.24%) |
Oct 12, 2020 | 28.64 | 28.68 | 27.05 | 27.16 | 3,964,590 | -1.67(-5.78%) |
Oct 09, 2020 | 29.41 | 29.70 | 28.50 | 28.83 | 2,026,679 | -0.49(-1.66%) |
Oct 08, 2020 | 28.84 | 29.32 | 28.63 | 29.32 | 1,346,576 | +0.84(+2.94%) |
Oct 07, 2020 | 29.12 | 29.33 | 28.46 | 28.48 | 2,298,434 | -0.31(-1.09%) |
Oct 06, 2020 | 29.37 | 30.02 | 28.76 | 28.79 | 1,696,442 | -0.22(-0.76%) |
Oct 05, 2020 | 28.30 | 29.24 | 28.27 | 29.01 | 1,723,860 | +0.88(+3.14%) |
Oct 02, 2020 | 27.14 | 28.39 | 26.96 | 28.13 | 1,687,305 | +0.63(+2.31%) |
Oct 01, 2020 | 28.18 | 28.43 | 27.40 | 27.50 | 2,152,860 | -0.76(-2.70%) |
Sep 30, 2020 | 27.64 | 28.60 | 27.60 | 28.26 | 2,536,154 | +0.78(+2.85%) |
Sep 29, 2020 | 28.43 | 28.43 | 27.40 | 27.48 | 1,739,205 | -1.00(-3.52%) |
Sep 28, 2020 | 28.66 | 28.99 | 28.43 | 28.48 | 1,558,639 | +0.49(+1.74%) |
Sep 25, 2020 | 27.97 | 28.14 | 27.57 | 27.99 | 2,173,708 | -0.25(-0.88%) |
Sep 24, 2020 | 28.30 | 28.61 | 27.72 | 28.24 | 2,075,691 | -0.21(-0.74%) |
Sep 23, 2020 | 28.66 | 29.39 | 28.43 | 28.45 | 2,180,323 | -0.30(-1.06%) |
Sep 22, 2020 | 28.96 | 29.19 | 28.66 | 28.76 | 2,275,987 | -0.33(-1.14%) |
Sep 21, 2020 | 30.55 | 30.59 | 28.61 | 29.09 | 3,069,893 | -2.21(-7.06%) |
Sep 18, 2020 | 32.18 | 32.79 | 30.99 | 31.30 | 6,875,604 | -0.58(-1.82%) |
Sep 17, 2020 | 29.78 | 31.96 | 29.63 | 31.88 | 3,743,037 | +1.19(+3.87%) |
Sep 16, 2020 | 30.44 | 30.99 | 30.05 | 30.69 | 2,095,834 | +0.35(+1.15%) |
Sep 15, 2020 | 31.00 | 31.05 | 30.34 | 30.34 | 1,790,715 | -0.66(-2.14%) |
Sep 14, 2020 | 30.83 | 31.10 | 30.43 | 31.00 | 1,688,766 | +0.29(+0.96%) |
Sep 11, 2020 | 29.87 | 30.85 | 29.80 | 30.71 | 2,299,112 | +1.03(+3.47%) |
Sep 10, 2020 | 29.93 | 30.13 | 29.56 | 29.68 | 1,946,993 | -0.07(-0.25%) |
Sep 09, 2020 | 29.66 | 29.82 | 29.28 | 29.75 | 1,486,141 | +0.29(+0.97%) |
Sep 08, 2020 | 29.97 | 30.13 | 29.01 | 29.47 | 2,647,276 | -1.07(-3.50%) |
Sep 04, 2020 | 30.86 | 31.07 | 30.17 | 30.53 | 2,224,891 | -0.03(-0.09%) |
Sep 03, 2020 | 31.32 | 31.45 | 30.10 | 30.56 | 2,291,751 | -0.70(-2.24%) |
Sep 02, 2020 | 30.85 | 31.26 | 30.44 | 31.26 | 2,282,574 | +0.52(+1.68%) |
Sep 01, 2020 | 29.80 | 30.74 | 29.57 | 30.74 | 1,815,480 | +0.72(+2.39%) |
Aug 31, 2020 | 30.62 | 30.66 | 30.02 | 30.03 | 1,730,149 | -0.53(-1.75%) |
Aug 28, 2020 | 30.75 | 30.80 | 30.05 | 30.56 | 1,618,083 | -0.03(-0.09%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.28 | 30.59 | 2,533,128 | -0.23(-0.75%) |
Aug 26, 2020 | 30.75 | 30.88 | 30.11 | 30.82 | 2,432,624 | +0.06(+0.18%) |
Aug 25, 2020 | 31.13 | 31.43 | 30.58 | 30.76 | 1,774,228 | -0.13(-0.42%) |
Aug 24, 2020 | 30.08 | 31.06 | 30.02 | 30.89 | 1,949,165 | +1.10(+3.71%) |
Aug 21, 2020 | 30.21 | 30.30 | 29.64 | 29.79 | 2,060,149 | -0.67(-2.21%) |
Aug 20, 2020 | 30.49 | 30.69 | 30.17 | 30.46 | 2,154,876 | -0.44(-1.43%) |
Aug 19, 2020 | 31.61 | 31.86 | 30.74 | 30.90 | 2,125,505 | -0.84(-2.64%) |
Aug 18, 2020 | 31.59 | 32.10 | 31.23 | 31.74 | 2,175,791 | +0.10(+0.32%) |
Aug 17, 2020 | 32.37 | 32.65 | 31.56 | 31.64 | 2,139,985 | -0.66(-2.05%) |
Aug 14, 2020 | 31.88 | 32.32 | 31.73 | 32.30 | 2,439,730 | +0.40(+1.27%) |
Aug 13, 2020 | 31.56 | 32.09 | 31.41 | 31.89 | 1,993,618 | +0.07(+0.23%) |
Aug 12, 2020 | 32.76 | 32.94 | 31.56 | 31.82 | 2,540,270 | -0.56(-1.72%) |
Aug 11, 2020 | 32.54 | 32.95 | 32.04 | 32.38 | 3,314,085 | +0.56(+1.75%) |
Aug 10, 2020 | 30.65 | 32.05 | 30.52 | 31.82 | 4,387,676 | +1.60(+5.28%) |
Aug 07, 2020 | 31.25 | 31.25 | 29.82 | 30.23 | 4,460,128 | -0.24(-0.78%) |
Aug 06, 2020 | 30.85 | 31.46 | 30.42 | 30.46 | 4,047,001 | +0.43(+1.43%) |
Aug 05, 2020 | 29.98 | 30.28 | 29.77 | 30.03 | 4,318,878 | +0.49(+1.67%) |
Aug 04, 2020 | 29.14 | 29.96 | 28.98 | 29.54 | 4,259,171 | +0.85(+2.96%) |
Aug 03, 2020 | 28.67 | 29.14 | 28.63 | 28.69 | 4,359,598 | +0.11(+0.38%) |
Jul 31, 2020 | 28.05 | 28.81 | 27.88 | 28.58 | 8,878,167 | +0.47(+1.69%) |
Jul 30, 2020 | 28.08 | 28.40 | 27.45 | 28.11 | 2,596,994 | -0.50(-1.75%) |
Jul 29, 2020 | 27.81 | 28.72 | 27.70 | 28.61 | 2,700,441 | +1.04(+3.77%) |
Jul 28, 2020 | 28.31 | 28.39 | 27.40 | 27.57 | 2,976,379 | -1.04(-3.64%) |
Jul 27, 2020 | 27.86 | 28.97 | 27.84 | 28.61 | 2,619,231 | +0.71(+2.55%) |
Jul 24, 2020 | 27.82 | 28.26 | 27.52 | 27.90 | 1,702,457 | +0.18(+0.66%) |
Jul 23, 2020 | 27.52 | 28.25 | 27.07 | 27.72 | 2,106,385 | +0.14(+0.50%) |
Jul 22, 2020 | 26.97 | 27.64 | 26.81 | 27.58 | 1,736,014 | +0.39(+1.44%) |
Jul 21, 2020 | 26.77 | 27.48 | 26.77 | 27.19 | 2,212,307 | +0.58(+2.19%) |
Jul 20, 2020 | 27.55 | 27.69 | 26.53 | 26.60 | 1,774,789 | -1.09(-3.95%) |
Jul 17, 2020 | 27.44 | 28.16 | 27.43 | 27.70 | 2,069,869 | +0.36(+1.34%) |
Jul 16, 2020 | 27.80 | 27.94 | 27.21 | 27.33 | 2,673,472 | -0.62(-2.22%) |
Jul 15, 2020 | 27.73 | 28.46 | 27.62 | 27.95 | 2,340,558 | +0.91(+3.37%) |
Jul 14, 2020 | 26.99 | 27.43 | 26.52 | 27.04 | 2,773,002 | -0.10(-0.37%) |
Jul 13, 2020 | 26.84 | 27.56 | 26.69 | 27.14 | 3,116,662 | +1.49(+5.80%) |
Jul 10, 2020 | 24.34 | 25.69 | 24.34 | 25.65 | 1,953,135 | +1.11(+4.54%) |
Jul 09, 2020 | 25.48 | 25.52 | 24.26 | 24.54 | 2,447,525 | -0.77(-3.03%) |
Jul 08, 2020 | 26.62 | 26.78 | 25.22 | 25.31 | 2,696,519 | -1.35(-5.06%) |
Jul 07, 2020 | 26.77 | 27.19 | 26.44 | 26.66 | 1,927,010 | -0.49(-1.81%) |
Jul 06, 2020 | 27.43 | 27.69 | 26.72 | 27.15 | 2,232,738 | +0.35(+1.29%) |
Jul 02, 2020 | 26.66 | 27.27 | 26.48 | 26.80 | 2,144,733 | +0.77(+2.94%) |
Jul 01, 2020 | 25.75 | 26.65 | 25.70 | 26.04 | 2,830,096 | +0.36(+1.42%) |
Jun 30, 2020 | 24.90 | 25.84 | 24.60 | 25.67 | 3,180,782 | +0.54(+2.14%) |
Jun 29, 2020 | 25.30 | 25.50 | 24.93 | 25.13 | 2,217,926 | +0.09(+0.36%) |
Jun 26, 2020 | 24.91 | 25.35 | 24.81 | 25.04 | 3,850,260 | -0.08(-0.33%) |
Jun 25, 2020 | 25.16 | 25.46 | 24.60 | 25.13 | 3,843,648 | -0.27(-1.08%) |
Jun 24, 2020 | 26.63 | 26.73 | 25.35 | 25.40 | 2,204,800 | -1.79(-6.58%) |
Jun 23, 2020 | 27.87 | 27.91 | 26.92 | 27.19 | 2,782,318 | -0.32(-1.16%) |
Jun 22, 2020 | 27.01 | 27.63 | 26.59 | 27.51 | 1,953,986 | +0.24(+0.87%) |
Jun 19, 2020 | 28.04 | 28.04 | 27.03 | 27.27 | 3,177,804 | -0.09(-0.33%) |
Jun 18, 2020 | 27.25 | 27.84 | 27.03 | 27.36 | 2,003,566 | -0.22(-0.79%) |
Jun 17, 2020 | 28.35 | 28.35 | 27.40 | 27.58 | 1,674,036 | -0.53(-1.88%) |
Jun 16, 2020 | 28.37 | 28.37 | 27.20 | 28.11 | 2,503,784 | +1.26(+4.69%) |
Jun 15, 2020 | 25.86 | 27.11 | 25.59 | 26.85 | 1,781,940 | +0.03(+0.10%) |
Jun 12, 2020 | 26.89 | 27.12 | 25.94 | 26.82 | 1,808,560 | +1.15(+4.48%) |
Jun 11, 2020 | 26.69 | 27.11 | 25.26 | 25.67 | 3,013,853 | -2.50(-8.87%) |
Jun 10, 2020 | 29.08 | 29.13 | 28.15 | 28.17 | 2,620,963 | -0.96(-3.29%) |
Jun 09, 2020 | 29.34 | 29.56 | 28.75 | 29.13 | 2,330,523 | -0.96(-3.18%) |
Jun 08, 2020 | 30.47 | 31.06 | 29.86 | 30.09 | 2,860,997 | +0.24(+0.79%) |
Jun 05, 2020 | 30.25 | 30.59 | 29.70 | 29.85 | 3,022,816 | +0.89(+3.06%) |
Jun 04, 2020 | 28.88 | 29.26 | 28.30 | 28.97 | 1,952,415 | -0.15(-0.50%) |
Jun 03, 2020 | 28.66 | 29.49 | 28.65 | 29.11 | 2,545,515 | +0.91(+3.24%) |
Jun 02, 2020 | 27.15 | 28.39 | 27.15 | 28.20 | 4,272,585 | +1.20(+4.46%) |
Jun 01, 2020 | 26.69 | 27.33 | 26.39 | 27.00 | 1,784,607 | +0.20(+0.75%) |
May 29, 2020 | 26.38 | 27.16 | 26.17 | 26.80 | 2,930,305 | +0.12(+0.44%) |
May 28, 2020 | 27.73 | 27.76 | 26.54 | 26.68 | 1,992,100 | -0.67(-2.44%) |
May 27, 2020 | 27.42 | 27.70 | 26.94 | 27.34 | 2,008,507 | +0.74(+2.78%) |
May 26, 2020 | 25.77 | 26.90 | 25.77 | 26.60 | 3,055,069 | +1.43(+5.69%) |
May 22, 2020 | 25.23 | 25.34 | 24.87 | 25.17 | 1,630,115 | -0.10(-0.40%) |
May 21, 2020 | 25.09 | 25.41 | 24.92 | 25.27 | 2,198,543 | +0.17(+0.69%) |
May 20, 2020 | 25.09 | 25.52 | 24.87 | 25.10 | 2,857,981 | +0.29(+1.18%) |
May 19, 2020 | 24.24 | 25.40 | 23.56 | 24.81 | 3,834,503 | +0.73(+3.03%) |
May 18, 2020 | 23.80 | 24.59 | 23.68 | 24.08 | 5,247,483 | +1.43(+6.33%) |
May 15, 2020 | 22.28 | 22.65 | 22.01 | 22.64 | 4,123,188 | +0.17(+0.77%) |
May 14, 2020 | 21.63 | 22.49 | 21.03 | 22.47 | 6,454,118 | +0.31(+1.40%) |
May 13, 2020 | 23.45 | 23.73 | 21.99 | 22.16 | 2,897,953 | -1.35(-5.75%) |
May 12, 2020 | 24.67 | 25.10 | 23.48 | 23.51 | 2,579,417 | -1.23(-4.99%) |
May 11, 2020 | 24.03 | 24.88 | 23.75 | 24.75 | 3,111,311 | -1.41(-5.41%) |
May 08, 2020 | 25.32 | 26.32 | 25.29 | 26.16 | 2,080,786 | +1.34(+5.41%) |
May 07, 2020 | 25.41 | 25.99 | 24.70 | 24.82 | 3,597,159 | +1.14(+4.83%) |
May 06, 2020 | 24.67 | 24.98 | 23.66 | 23.67 | 1,550,620 | -0.94(-3.81%) |
May 05, 2020 | 24.29 | 25.34 | 24.13 | 24.61 | 2,761,449 | +0.93(+3.92%) |
May 04, 2020 | 23.39 | 23.73 | 22.94 | 23.68 | 2,807,809 | -0.30(-1.24%) |
May 01, 2020 | 24.31 | 24.39 | 23.42 | 23.98 | 2,668,005 | -0.80(-3.24%) |
Apr 30, 2020 | 25.81 | 25.81 | 24.59 | 24.78 | 3,615,333 | -1.36(-5.21%) |
Apr 29, 2020 | 26.26 | 26.75 | 25.92 | 26.14 | 3,450,092 | +0.87(+3.46%) |
Apr 28, 2020 | 26.13 | 26.25 | 24.95 | 25.27 | 3,195,352 | -0.30(-1.16%) |
Apr 27, 2020 | 25.15 | 25.83 | 25.04 | 25.57 | 1,668,543 | +0.33(+1.32%) |
Apr 24, 2020 | 25.44 | 25.65 | 24.74 | 25.23 | 2,950,851 | +0.14(+0.54%) |
Apr 23, 2020 | 25.09 | 25.91 | 24.77 | 25.10 | 2,918,355 | +0.49(+1.98%) |
Apr 22, 2020 | 24.93 | 24.93 | 23.94 | 24.61 | 3,771,312 | +0.41(+1.68%) |
Apr 21, 2020 | 23.97 | 24.61 | 23.74 | 24.21 | 2,876,320 | -0.62(-2.50%) |
Apr 20, 2020 | 24.67 | 25.67 | 24.36 | 24.83 | 4,034,899 | -0.67(-2.62%) |
Apr 17, 2020 | 25.26 | 26.02 | 24.98 | 25.49 | 5,932,883 | +1.23(+5.09%) |
Apr 16, 2020 | 25.26 | 25.55 | 23.94 | 24.26 | 3,587,630 | -1.08(-4.27%) |
Apr 15, 2020 | 25.84 | 26.03 | 24.87 | 25.34 | 2,868,790 | -1.74(-6.42%) |
Apr 14, 2020 | 27.46 | 27.92 | 26.41 | 27.08 | 2,655,600 | +0.13(+0.47%) |
Apr 13, 2020 | 27.50 | 27.99 | 26.44 | 26.95 | 4,319,118 | -0.99(-3.55%) |
Apr 09, 2020 | 27.66 | 28.99 | 27.25 | 27.95 | 5,059,267 | +1.05(+3.92%) |
Apr 08, 2020 | 26.15 | 27.04 | 26.15 | 26.89 | 3,303,931 | +0.79(+3.04%) |
Apr 07, 2020 | 26.24 | 27.39 | 25.44 | 26.10 | 5,660,649 | +1.32(+5.31%) |
Apr 06, 2020 | 24.55 | 25.21 | 24.33 | 24.78 | 5,390,278 | +1.56(+6.71%) |
Apr 03, 2020 | 23.60 | 23.76 | 22.93 | 23.22 | 2,962,946 | +0.06(+0.27%) |
Apr 02, 2020 | 23.43 | 25.41 | 22.76 | 23.16 | 3,927,094 | -0.14(-0.58%) |
Apr 01, 2020 | 23.35 | 24.08 | 23.05 | 23.30 | 4,829,156 | -1.22(-4.96%) |
Mar 31, 2020 | 23.94 | 25.23 | 23.94 | 24.51 | 4,393,020 | +0.52(+2.18%) |
Mar 30, 2020 | 22.99 | 24.27 | 22.62 | 23.99 | 3,398,120 | +0.96(+4.19%) |
Mar 27, 2020 | 24.46 | 24.46 | 22.90 | 23.03 | 2,771,756 | -2.43(-9.56%) |
Mar 26, 2020 | 24.63 | 26.10 | 24.20 | 25.46 | 3,897,947 | +1.11(+4.55%) |
Mar 25, 2020 | 23.43 | 26.04 | 22.76 | 24.35 | 4,739,733 | +1.26(+5.46%) |
Mar 24, 2020 | 20.85 | 23.23 | 20.30 | 23.09 | 4,106,617 | +3.23(+16.24%) |
Mar 23, 2020 | 19.99 | 20.65 | 19.31 | 19.86 | 3,188,956 | -0.19(-0.94%) |
Mar 20, 2020 | 21.21 | 21.90 | 19.79 | 20.05 | 4,721,384 | -0.66(-3.18%) |
Mar 19, 2020 | 18.96 | 21.54 | 18.40 | 20.71 | 3,514,172 | +1.66(+8.70%) |
Mar 18, 2020 | 20.09 | 21.18 | 17.78 | 19.05 | 5,526,052 | -2.71(-12.46%) |
Mar 17, 2020 | 22.42 | 22.92 | 20.63 | 21.76 | 4,637,897 | +0.14(+0.63%) |
Mar 16, 2020 | 21.63 | 23.86 | 21.46 | 21.63 | 4,524,932 | -3.32(-13.30%) |
Mar 13, 2020 | 23.07 | 24.96 | 20.93 | 24.95 | 4,579,572 | +2.94(+13.35%) |
Mar 12, 2020 | 23.34 | 24.23 | 21.49 | 22.01 | 4,347,795 | -3.53(-13.83%) |
Mar 11, 2020 | 27.07 | 27.25 | 25.14 | 25.54 | 5,584,634 | -2.15(-7.78%) |
Mar 10, 2020 | 29.42 | 29.61 | 26.42 | 27.69 | 7,050,015 | -0.40(-1.41%) |
Mar 09, 2020 | 31.01 | 31.37 | 28.05 | 28.09 | 5,433,827 | -5.11(-15.39%) |
Mar 06, 2020 | 33.52 | 33.79 | 32.52 | 33.20 | 4,217,499 | -1.04(-3.03%) |
Mar 05, 2020 | 33.89 | 34.45 | 33.72 | 34.24 | 3,414,029 | -0.68(-1.96%) |
Mar 04, 2020 | 34.71 | 35.09 | 34.29 | 34.92 | 3,694,014 | +0.55(+1.60%) |
Mar 03, 2020 | 34.04 | 35.16 | 33.55 | 34.37 | 4,712,645 | -0.07(-0.21%) |