Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.80 | 41.43 | 39.58 | 41.10 | 810,040 | +1.47(+3.71%) |
Mar 30, 2021 | 40.23 | 40.40 | 39.20 | 39.63 | 1,177,950 | -2.42(-5.76%) |
Mar 29, 2021 | 42.65 | 42.83 | 41.22 | 42.05 | 677,782 | -1.20(-2.77%) |
Mar 26, 2021 | 43.20 | 43.55 | 42.73 | 43.25 | 552,500 | -0.23(-0.53%) |
Mar 25, 2021 | 42.63 | 43.86 | 42.47 | 43.48 | 899,404 | +0.04(+0.09%) |
Mar 24, 2021 | 44.23 | 44.35 | 43.32 | 43.44 | 570,329 | +0.20(+0.46%) |
Mar 23, 2021 | 44.18 | 44.44 | 43.21 | 43.24 | 1,256,336 | -2.82(-6.12%) |
Mar 22, 2021 | 45.43 | 46.11 | 45.20 | 46.06 | 967,655 | -1.48(-3.11%) |
Mar 19, 2021 | 47.29 | 47.79 | 46.83 | 47.54 | 369,500 | +0.85(+1.82%) |
Mar 18, 2021 | 46.23 | 48.07 | 46.14 | 46.69 | 659,735 | -1.34(-2.79%) |
Mar 17, 2021 | 46.73 | 48.76 | 46.40 | 48.03 | 766,034 | +1.38(+2.96%) |
Mar 16, 2021 | 46.53 | 47.32 | 46.20 | 46.65 | 619,351 | -1.09(-2.28%) |
Mar 15, 2021 | 47.42 | 47.96 | 46.83 | 47.74 | 1,309,181 | +1.21(+2.60%) |
Mar 12, 2021 | 44.76 | 46.56 | 44.57 | 46.53 | 591,800 | -0.86(-1.81%) |
Mar 11, 2021 | 47.00 | 47.51 | 46.13 | 47.39 | 590,910 | -0.29(-0.61%) |
Mar 10, 2021 | 46.79 | 47.70 | 46.43 | 47.68 | 632,388 | +1.11(+2.38%) |
Mar 09, 2021 | 46.58 | 47.40 | 46.46 | 46.57 | 932,886 | +2.89(+6.62%) |
Mar 08, 2021 | 44.09 | 44.61 | 43.57 | 43.68 | 586,390 | -0.21(-0.48%) |
Mar 05, 2021 | 44.60 | 44.60 | 42.59 | 43.89 | 1,423,800 | -0.67(-1.50%) |
Mar 04, 2021 | 46.84 | 48.12 | 43.45 | 44.56 | 1,573,565 | -3.01(-6.33%) |
Mar 03, 2021 | 47.52 | 48.74 | 46.22 | 47.57 | 1,244,893 | -2.10(-4.23%) |
Mar 02, 2021 | 48.40 | 50.36 | 48.13 | 49.67 | 1,050,693 | +0.82(+1.68%) |
Mar 01, 2021 | 50.20 | 50.63 | 48.61 | 48.85 | 1,513,048 | +0.01(+0.02%) |
Feb 26, 2021 | 50.29 | 50.35 | 47.30 | 48.84 | 2,165,600 | -3.27(-6.28%) |
Feb 25, 2021 | 53.89 | 54.82 | 52.10 | 52.11 | 2,130,149 | -2.44(-4.47%) |
Feb 24, 2021 | 52.67 | 54.63 | 52.11 | 54.55 | 1,109,248 | +0.99(+1.85%) |
Feb 23, 2021 | 54.16 | 54.16 | 51.90 | 53.56 | 2,142,276 | -2.34(-4.19%) |
Feb 22, 2021 | 52.65 | 55.96 | 52.45 | 55.90 | 2,871,963 | +4.05(+7.81%) |
Feb 19, 2021 | 52.47 | 53.30 | 51.62 | 51.85 | 2,067,100 | +0.94(+1.85%) |
Feb 18, 2021 | 51.54 | 52.20 | 50.41 | 50.91 | 729,502 | -1.53(-2.92%) |
Feb 17, 2021 | 51.34 | 52.48 | 50.45 | 52.44 | 850,199 | +0.52(+1.00%) |
Feb 16, 2021 | 51.25 | 53.58 | 50.80 | 51.92 | 1,404,042 | -0.24(-0.46%) |
Feb 12, 2021 | 51.23 | 52.71 | 50.93 | 52.16 | 951,400 | +1.06(+2.07%) |
Feb 11, 2021 | 51.82 | 52.10 | 50.34 | 51.10 | 847,357 | +0.03(+0.06%) |
Feb 10, 2021 | 52.47 | 52.58 | 50.37 | 51.07 | 1,001,089 | -0.90(-1.73%) |
Feb 09, 2021 | 53.10 | 53.30 | 51.39 | 51.97 | 866,572 | -0.46(-0.88%) |
Feb 08, 2021 | 52.97 | 53.42 | 52.31 | 52.43 | 1,595,405 | +1.85(+3.66%) |
Feb 05, 2021 | 49.72 | 51.20 | 49.37 | 50.58 | 1,262,300 | +1.98(+4.07%) |
Feb 04, 2021 | 48.20 | 48.82 | 46.99 | 48.60 | 2,139,597 | -1.93(-3.82%) |
Feb 03, 2021 | 50.89 | 51.39 | 50.05 | 50.53 | 1,160,420 | +1.35(+2.75%) |
Feb 02, 2021 | 53.67 | 53.69 | 48.50 | 49.18 | 4,066,330 | -10.27(-17.28%) |
Feb 01, 2021 | 63.88 | 64.32 | 57.01 | 59.45 | 7,790,917 | +7.64(+14.75%) |
Jan 29, 2021 | 53.25 | 53.91 | 51.00 | 51.81 | 3,037,200 | +1.06(+2.09%) |
Jan 28, 2021 | 50.16 | 52.23 | 47.20 | 50.75 | 4,478,681 | +5.20(+11.42%) |
Jan 27, 2021 | 45.21 | 46.35 | 43.60 | 45.55 | 911,135 | -0.92(-1.98%) |
Jan 26, 2021 | 46.54 | 47.22 | 46.12 | 46.47 | 594,708 | +0.38(+0.82%) |
Jan 25, 2021 | 47.18 | 47.40 | 45.36 | 46.09 | 954,499 | -0.45(-0.97%) |
Jan 22, 2021 | 45.90 | 47.00 | 45.40 | 46.54 | 838,600 | -1.94(-4.00%) |
Jan 21, 2021 | 47.90 | 48.67 | 47.30 | 48.48 | 837,426 | +0.49(+1.02%) |
Jan 20, 2021 | 46.54 | 48.15 | 46.41 | 47.99 | 1,324,367 | +2.50(+5.50%) |
Jan 19, 2021 | 45.84 | 46.01 | 44.93 | 45.49 | 1,344,283 | +1.61(+3.67%) |
Jan 15, 2021 | 44.61 | 45.36 | 43.31 | 43.88 | 1,463,100 | -3.12(-6.64%) |
Jan 14, 2021 | 46.51 | 48.35 | 46.47 | 47.00 | 1,091,014 | +1.12(+2.44%) |
Jan 13, 2021 | 46.38 | 47.06 | 45.68 | 45.88 | 802,531 | -1.22(-2.59%) |
Jan 12, 2021 | 46.28 | 47.44 | 45.66 | 47.10 | 994,066 | +2.17(+4.83%) |
Jan 11, 2021 | 43.88 | 46.07 | 43.82 | 44.93 | 1,768,221 | -1.16(-2.52%) |
Jan 08, 2021 | 51.67 | 51.83 | 43.14 | 46.09 | 5,677,100 | -8.00(-14.79%) |
Jan 07, 2021 | 53.87 | 54.45 | 53.10 | 54.09 | 903,711 | -0.24(-0.44%) |
Jan 06, 2021 | 54.44 | 54.70 | 51.69 | 54.33 | 2,206,665 | -1.54(-2.76%) |
Jan 05, 2021 | 55.04 | 56.30 | 54.26 | 55.87 | 830,821 | +1.32(+2.42%) |
Jan 04, 2021 | 55.45 | 55.78 | 52.60 | 54.55 | 1,932,251 | +3.27(+6.38%) |
Dec 31, 2020 | 51.28 | 51.28 | 51.28 | 809,654 | -0.79(-1.52%) | |
Dec 30, 2020 | 50.69 | 52.12 | 50.47 | 52.07 | 809,654 | +1.57(+3.11%) |
Dec 29, 2020 | 50.47 | 51.14 | 49.44 | 50.50 | 983,426 | -0.37(-0.73%) |
Dec 28, 2020 | 52.00 | 52.65 | 50.67 | 50.87 | 1,443,062 | +2.00(+4.09%) |
Dec 24, 2020 | 47.80 | 49.06 | 47.67 | 48.87 | 453,000 | +0.51(+1.06%) |
Dec 23, 2020 | 47.94 | 49.03 | 47.83 | 48.36 | 878,725 | +1.61(+3.44%) |
Dec 22, 2020 | 49.38 | 49.79 | 46.33 | 46.75 | 2,285,661 | -4.72(-9.17%) |
Dec 21, 2020 | 49.75 | 51.35 | 49.74 | 51.47 | 1,756,271 | +2.33(+4.74%) |
Dec 18, 2020 | 49.45 | 49.84 | 48.85 | 49.14 | 1,061,700 | -0.78(-1.56%) |
Dec 17, 2020 | 49.69 | 50.41 | 49.18 | 49.92 | 1,876,876 | +2.25(+4.72%) |
Dec 16, 2020 | 46.20 | 47.76 | 45.06 | 47.67 | 1,790,533 | +3.27(+7.36%) |
Dec 15, 2020 | 43.94 | 44.57 | 43.70 | 44.40 | 915,449 | +2.40(+5.71%) |
Dec 14, 2020 | 42.67 | 43.37 | 41.83 | 42.00 | 678,812 | -0.43(-1.01%) |
Dec 11, 2020 | 42.25 | 42.97 | 42.10 | 42.43 | 427,100 | -0.25(-0.59%) |
Dec 10, 2020 | 42.88 | 43.63 | 42.20 | 42.68 | 884,329 | +0.55(+1.31%) |
Dec 09, 2020 | 43.42 | 43.60 | 41.04 | 42.13 | 2,055,536 | -2.63(-5.88%) |
Dec 08, 2020 | 44.94 | 45.80 | 44.32 | 44.76 | 903,957 | +0.12(+0.27%) |
Dec 07, 2020 | 42.35 | 45.53 | 42.31 | 44.64 | 1,537,344 | +1.42(+3.29%) |
Dec 04, 2020 | 43.04 | 43.73 | 42.42 | 43.22 | 917,700 | +0.09(+0.21%) |
Dec 03, 2020 | 42.70 | 43.13 | 41.65 | 43.13 | 1,079,294 | +0.37(+0.87%) |
Dec 02, 2020 | 41.81 | 42.90 | 41.34 | 42.76 | 1,034,421 | +0.11(+0.26%) |
Dec 01, 2020 | 41.19 | 42.80 | 40.94 | 42.65 | 2,166,202 | +4.73(+12.47%) |
Nov 30, 2020 | 36.62 | 38.11 | 36.31 | 37.92 | 1,740,227 | +0.04(+0.11%) |
Nov 27, 2020 | 37.56 | 38.30 | 37.43 | 37.88 | 1,858,300 | -2.70(-6.65%) |
Nov 25, 2020 | 40.61 | 41.02 | 40.30 | 40.58 | 712,200 | +0.36(+0.90%) |
Nov 24, 2020 | 39.88 | 40.51 | 39.55 | 40.22 | 1,203,864 | -1.27(-3.06%) |
Nov 23, 2020 | 43.22 | 43.26 | 40.92 | 41.49 | 1,336,133 | -2.26(-5.17%) |
Nov 20, 2020 | 44.67 | 45.02 | 43.73 | 43.75 | 689,200 | +0.74(+1.72%) |
Nov 19, 2020 | 42.31 | 43.58 | 42.09 | 43.01 | 711,216 | -0.97(-2.21%) |
Nov 18, 2020 | 44.69 | 45.73 | 43.98 | 43.98 | 1,168,726 | -0.90(-2.01%) |
Nov 17, 2020 | 45.25 | 45.38 | 44.47 | 44.88 | 916,979 | -1.10(-2.39%) |
Nov 16, 2020 | 45.35 | 46.23 | 45.07 | 45.98 | 692,531 | +0.39(+0.86%) |
Nov 13, 2020 | 46.00 | 46.24 | 45.43 | 45.59 | 801,800 | +1.40(+3.17%) |
Nov 12, 2020 | 44.10 | 44.73 | 43.95 | 44.19 | 781,457 | +0.14(+0.32%) |
Nov 11, 2020 | 42.85 | 44.21 | 42.70 | 44.05 | 825,827 | +0.32(+0.73%) |
Nov 10, 2020 | 44.47 | 45.08 | 43.60 | 43.73 | 1,505,174 | -0.07(-0.16%) |
Nov 09, 2020 | 45.25 | 45.27 | 41.64 | 43.80 | 3,761,071 | -5.94(-11.94%) |
Nov 06, 2020 | 50.26 | 50.43 | 48.41 | 49.74 | 1,728,900 | +0.89(+1.82%) |
Nov 05, 2020 | 46.54 | 49.00 | 46.49 | 48.85 | 2,111,014 | +5.45(+12.56%) |
Nov 04, 2020 | 43.84 | 44.46 | 42.82 | 43.40 | 1,110,452 | -0.80(-1.81%) |
Nov 03, 2020 | 44.99 | 45.08 | 43.98 | 44.20 | 1,084,520 | +0.05(+0.11%) |
Nov 02, 2020 | 43.64 | 44.24 | 42.91 | 44.15 | 1,053,667 | +1.66(+3.91%) |
Oct 30, 2020 | 42.80 | 43.02 | 41.74 | 42.49 | 1,057,600 | +1.07(+2.58%) |
Oct 29, 2020 | 39.83 | 42.26 | 39.71 | 41.42 | 1,064,169 | -0.21(-0.50%) |
Oct 28, 2020 | 41.81 | 42.03 | 40.17 | 41.63 | 2,427,263 | -4.00(-8.77%) |
Oct 27, 2020 | 45.07 | 45.86 | 44.70 | 45.63 | 938,641 | +0.39(+0.86%) |
Oct 26, 2020 | 45.31 | 46.00 | 44.80 | 45.24 | 920,126 | -1.10(-2.37%) |
Oct 23, 2020 | 46.83 | 46.89 | 45.53 | 46.34 | 854,700 | -0.31(-0.66%) |
Oct 22, 2020 | 46.92 | 47.16 | 45.37 | 46.65 | 1,304,546 | -1.39(-2.89%) |
Oct 21, 2020 | 48.25 | 49.05 | 47.59 | 48.04 | 1,359,879 | +0.99(+2.10%) |
Oct 20, 2020 | 46.22 | 47.67 | 46.06 | 47.05 | 1,375,603 | +1.92(+4.25%) |
Oct 19, 2020 | 47.02 | 47.17 | 44.88 | 45.13 | 1,201,239 | +0.46(+1.03%) |
Oct 16, 2020 | 45.91 | 46.17 | 44.66 | 44.67 | 914,200 | -0.57(-1.26%) |
Oct 15, 2020 | 42.85 | 45.37 | 42.72 | 45.24 | 1,705,395 | +0.33(+0.73%) |
Oct 14, 2020 | 45.89 | 46.43 | 44.70 | 44.91 | 1,937,880 | +0.25(+0.56%) |
Oct 13, 2020 | 45.61 | 45.62 | 43.79 | 44.66 | 2,533,140 | -3.73(-7.71%) |
Oct 12, 2020 | 48.32 | 49.10 | 47.25 | 48.39 | 2,063,504 | -0.31(-0.64%) |
Oct 09, 2020 | 46.40 | 48.72 | 46.30 | 48.70 | 2,410,400 | +4.85(+11.06%) |
Oct 08, 2020 | 44.67 | 45.26 | 43.16 | 43.85 | 1,020,442 | +0.30(+0.69%) |
Oct 07, 2020 | 43.00 | 44.39 | 42.62 | 43.55 | 1,315,867 | +1.55(+3.69%) |
Oct 06, 2020 | 45.68 | 46.06 | 41.56 | 42.00 | 2,309,588 | -3.81(-8.32%) |
Oct 05, 2020 | 44.45 | 46.50 | 44.39 | 45.81 | 1,332,358 | +2.14(+4.90%) |
Oct 02, 2020 | 44.12 | 45.36 | 43.35 | 43.67 | 1,547,000 | +0.10(+0.23%) |
Oct 01, 2020 | 43.25 | 45.19 | 42.30 | 43.57 | 2,349,855 | +1.80(+4.31%) |
Sep 30, 2020 | 44.32 | 44.82 | 41.33 | 41.77 | 2,722,353 | -3.68(-8.10%) |
Sep 29, 2020 | 44.26 | 46.19 | 44.05 | 45.45 | 2,392,062 | +2.00(+4.60%) |
Sep 28, 2020 | 42.26 | 43.68 | 41.46 | 43.45 | 2,022,505 | +2.82(+6.94%) |
Sep 25, 2020 | 39.98 | 41.49 | 39.81 | 40.63 | 2,343,700 | -0.86(-2.07%) |
Sep 24, 2020 | 37.87 | 42.17 | 37.31 | 41.49 | 4,223,011 | +1.37(+3.41%) |
Sep 23, 2020 | 43.07 | 43.75 | 39.66 | 40.12 | 4,444,635 | -6.56(-14.05%) |
Sep 22, 2020 | 46.75 | 47.42 | 45.36 | 46.68 | 1,699,570 | -0.90(-1.89%) |
Sep 21, 2020 | 53.26 | 53.90 | 43.37 | 47.58 | 5,408,163 | -9.37(-16.45%) |
Sep 18, 2020 | 56.94 | 58.35 | 56.75 | 56.95 | 571,300 | -1.36(-2.33%) |
Sep 17, 2020 | 55.32 | 58.32 | 54.67 | 58.31 | 1,099,625 | +0.13(+0.22%) |
Sep 16, 2020 | 59.37 | 59.75 | 57.20 | 58.18 | 1,371,055 | -0.15(-0.26%) |
Sep 15, 2020 | 59.23 | 59.56 | 57.82 | 58.33 | 1,306,808 | -0.41(-0.70%) |
Sep 14, 2020 | 57.95 | 59.30 | 57.90 | 58.74 | 1,003,183 | +1.92(+3.38%) |
Sep 11, 2020 | 57.37 | 58.01 | 55.95 | 56.82 | 847,200 | +0.18(+0.32%) |
Sep 10, 2020 | 59.93 | 60.06 | 56.40 | 56.64 | 1,865,866 | -1.41(-2.43%) |
Sep 09, 2020 | 57.08 | 58.38 | 56.69 | 58.05 | 1,221,434 | +1.85(+3.29%) |
Sep 08, 2020 | 54.45 | 57.60 | 52.77 | 56.20 | 1,748,725 | -1.20(-2.09%) |
Sep 04, 2020 | 56.44 | 57.83 | 54.79 | 57.40 | 2,174,400 | +1.46(+2.61%) |
Sep 03, 2020 | 59.13 | 59.69 | 55.49 | 55.94 | 2,414,912 | -3.71(-6.22%) |
Sep 02, 2020 | 60.68 | 60.80 | 58.25 | 59.65 | 2,426,253 | -3.44(-5.45%) |
Sep 01, 2020 | 66.07 | 66.11 | 60.74 | 63.09 | 2,518,868 | -0.42(-0.66%) |
Aug 31, 2020 | 62.63 | 64.41 | 62.19 | 63.51 | 2,105,686 | +2.97(+4.91%) |
Aug 28, 2020 | 60.47 | 61.48 | 59.90 | 60.54 | 2,075,800 | +2.07(+3.54%) |
Aug 27, 2020 | 61.82 | 61.93 | 55.93 | 58.47 | 2,982,691 | -1.74(-2.89%) |
Aug 26, 2020 | 56.00 | 60.40 | 55.96 | 60.21 | 3,364,912 | +3.69(+6.53%) |
Aug 25, 2020 | 56.54 | 56.59 | 54.39 | 56.52 | 1,692,821 | +0.42(+0.75%) |
Aug 24, 2020 | 58.22 | 58.26 | 55.58 | 56.10 | 2,202,369 | -1.15(-2.01%) |
Aug 21, 2020 | 57.05 | 57.77 | 55.03 | 57.25 | 2,797,500 | -3.28(-5.42%) |
Aug 20, 2020 | 57.29 | 60.72 | 57.18 | 60.53 | 2,512,355 | +3.26(+5.69%) |
Aug 19, 2020 | 62.26 | 62.84 | 56.39 | 57.27 | 3,886,715 | -4.84(-7.79%) |
Aug 18, 2020 | 64.62 | 64.98 | 58.95 | 62.11 | 3,805,667 | +1.17(+1.92%) |
Aug 17, 2020 | 60.35 | 61.27 | 59.32 | 60.94 | 2,337,952 | +4.75(+8.45%) |
Aug 14, 2020 | 58.83 | 59.39 | 53.24 | 56.19 | 3,256,400 | -4.42(-7.29%) |
Aug 13, 2020 | 57.15 | 62.53 | 56.86 | 60.61 | 5,326,476 | +8.99(+17.42%) |
Aug 12, 2020 | 54.82 | 56.01 | 51.56 | 51.62 | 3,782,742 | +0.69(+1.35%) |
Aug 11, 2020 | 60.39 | 61.75 | 49.81 | 50.93 | 8,560,843 | -18.77(-26.93%) |
Aug 10, 2020 | 67.59 | 71.60 | 67.40 | 69.70 | 5,019,700 | +4.09(+6.23%) |
Aug 07, 2020 | 66.24 | 66.74 | 62.13 | 65.61 | 5,322,600 | -3.69(-5.32%) |
Aug 06, 2020 | 66.47 | 69.43 | 64.41 | 69.30 | 5,112,414 | +8.73(+14.41%) |
Aug 05, 2020 | 60.65 | 61.54 | 58.32 | 60.57 | 4,075,288 | +3.43(+6.00%) |
Aug 04, 2020 | 50.01 | 57.14 | 49.70 | 57.14 | 5,008,456 | +6.96(+13.87%) |
Aug 03, 2020 | 49.55 | 50.31 | 48.64 | 50.18 | 1,794,875 | +0.26(+0.52%) |
Jul 31, 2020 | 47.93 | 50.00 | 47.48 | 49.92 | 2,374,300 | +4.01(+8.73%) |
Jul 30, 2020 | 45.59 | 46.96 | 44.27 | 45.91 | 2,942,596 | -3.59(-7.25%) |
Jul 29, 2020 | 50.03 | 52.69 | 45.85 | 49.50 | 4,589,217 | -0.92(-1.82%) |
Jul 28, 2020 | 48.44 | 51.41 | 47.35 | 50.42 | 4,354,892 | -0.22(-0.43%) |
Jul 27, 2020 | 49.52 | 50.68 | 49.06 | 50.64 | 3,661,154 | +6.24(+14.05%) |
Jul 24, 2020 | 45.04 | 45.12 | 43.35 | 44.40 | 1,988,600 | +0.90(+2.07%) |
Jul 23, 2020 | 43.96 | 45.66 | 42.40 | 43.50 | 3,650,564 | -2.10(-4.61%) |
Jul 22, 2020 | 42.58 | 45.70 | 41.93 | 45.60 | 4,616,148 | +6.39(+16.30%) |
Jul 21, 2020 | 38.60 | 39.79 | 38.25 | 39.21 | 2,848,913 | +4.24(+12.12%) |
Jul 20, 2020 | 34.48 | 35.05 | 33.99 | 34.97 | 1,176,763 | +1.90(+5.75%) |
Jul 17, 2020 | 32.89 | 33.20 | 32.57 | 33.07 | 792,100 | +0.89(+2.77%) |
Jul 16, 2020 | 32.95 | 33.25 | 32.15 | 32.18 | 880,905 | -1.20(-3.59%) |
Jul 15, 2020 | 32.64 | 33.38 | 32.36 | 33.38 | 1,085,412 | +0.51(+1.55%) |
Jul 14, 2020 | 31.84 | 32.87 | 31.70 | 32.87 | 1,014,775 | +0.78(+2.43%) |
Jul 13, 2020 | 33.00 | 33.30 | 31.99 | 32.09 | 1,886,517 | +1.12(+3.62%) |
Jul 10, 2020 | 31.12 | 31.28 | 30.51 | 30.97 | 955,900 | +0.23(+0.75%) |
Jul 09, 2020 | 31.92 | 32.07 | 30.11 | 30.74 | 1,849,023 | -0.48(-1.54%) |
Jul 08, 2020 | 30.63 | 31.35 | 30.52 | 31.22 | 1,583,914 | +1.73(+5.87%) |
Jul 07, 2020 | 28.89 | 29.78 | 28.86 | 29.49 | 1,112,241 | -0.04(-0.14%) |
Jul 06, 2020 | 29.83 | 30.00 | 29.26 | 29.53 | 1,004,220 | +1.13(+3.98%) |
Jul 02, 2020 | 28.05 | 28.81 | 27.96 | 28.40 | 964,500 | -0.17(-0.60%) |
Jul 01, 2020 | 29.47 | 29.47 | 27.85 | 28.57 | 1,490,264 | -0.76(-2.59%) |
Jun 30, 2020 | 28.01 | 29.62 | 27.98 | 29.33 | 1,396,589 | +1.47(+5.28%) |
Jun 29, 2020 | 27.78 | 27.90 | 27.41 | 27.86 | 484,309 | -0.02(-0.07%) |
Jun 26, 2020 | 27.43 | 28.41 | 26.66 | 27.88 | 1,237,100 | +0.09(+0.32%) |
Jun 25, 2020 | 27.43 | 27.83 | 27.20 | 27.79 | 443,985 | +1.09(+4.08%) |
Jun 24, 2020 | 27.05 | 27.86 | 26.62 | 26.70 | 1,033,316 | -1.81(-6.35%) |
Jun 23, 2020 | 28.42 | 28.53 | 28.12 | 28.51 | 549,777 | +0.84(+3.04%) |
Jun 22, 2020 | 28.39 | 28.75 | 27.50 | 27.67 | 719,485 | -0.15(-0.54%) |
Jun 19, 2020 | 27.56 | 28.23 | 27.47 | 27.82 | 394,700 | +1.21(+4.55%) |
Jun 18, 2020 | 26.75 | 26.85 | 26.33 | 26.61 | 190,240 | -0.72(-2.63%) |
Jun 17, 2020 | 27.40 | 27.58 | 26.99 | 27.33 | 125,799 | +0.37(+1.37%) |
Jun 16, 2020 | 26.75 | 27.41 | 26.74 | 26.96 | 289,775 | +0.27(+1.01%) |
Jun 15, 2020 | 25.36 | 26.85 | 25.15 | 26.69 | 467,774 | -0.18(-0.67%) |
Jun 12, 2020 | 27.49 | 27.79 | 26.60 | 26.87 | 351,800 | -0.48(-1.76%) |
Jun 11, 2020 | 28.79 | 29.21 | 26.99 | 27.35 | 697,349 | -2.07(-7.04%) |
Jun 10, 2020 | 28.50 | 29.45 | 27.26 | 29.42 | 852,629 | +1.91(+6.94%) |
Jun 09, 2020 | 27.76 | 28.09 | 27.45 | 27.51 | 188,604 | -0.63(-2.24%) |
Jun 08, 2020 | 27.51 | 28.20 | 27.26 | 28.14 | 314,271 | +1.28(+4.77%) |
Jun 05, 2020 | 26.74 | 26.94 | 26.37 | 26.86 | 417,700 | -1.53(-5.39%) |
Jun 04, 2020 | 28.40 | 28.70 | 27.79 | 28.39 | 329,402 | +0.19(+0.67%) |
Jun 03, 2020 | 28.29 | 28.58 | 27.31 | 28.20 | 931,816 | -1.37(-4.63%) |
Jun 02, 2020 | 30.83 | 30.83 | 28.70 | 29.57 | 680,723 | -1.53(-4.92%) |
Jun 01, 2020 | 30.15 | 31.12 | 30.08 | 31.10 | 763,386 | +1.22(+4.08%) |
May 29, 2020 | 29.50 | 30.14 | 29.33 | 29.88 | 597,300 | +1.74(+6.18%) |
May 28, 2020 | 28.31 | 28.74 | 27.89 | 28.14 | 699,793 | +0.27(+0.97%) |
May 27, 2020 | 26.12 | 27.92 | 26.02 | 27.87 | 690,375 | +0.84(+3.11%) |
May 26, 2020 | 28.36 | 28.41 | 26.77 | 27.03 | 473,174 | -0.27(-0.99%) |
May 22, 2020 | 27.15 | 27.61 | 27.01 | 27.30 | 422,000 | +0.62(+2.32%) |
May 21, 2020 | 27.98 | 28.03 | 26.14 | 26.68 | 557,586 | -1.96(-6.84%) |
May 20, 2020 | 28.32 | 28.98 | 28.13 | 28.64 | 459,259 | +0.62(+2.21%) |
May 19, 2020 | 27.67 | 28.49 | 27.55 | 28.02 | 574,995 | +1.71(+6.50%) |
May 18, 2020 | 26.64 | 27.07 | 26.06 | 26.31 | 828,566 | +0.62(+2.41%) |
May 15, 2020 | 25.12 | 25.88 | 24.55 | 25.69 | 773,300 | +2.49(+10.73%) |
May 14, 2020 | 21.78 | 23.23 | 21.78 | 23.20 | 684,799 | +1.24(+5.65%) |
May 13, 2020 | 21.80 | 22.15 | 21.53 | 21.96 | 460,711 | +0.30(+1.39%) |
May 12, 2020 | 22.02 | 22.27 | 21.60 | 21.66 | 312,106 | -0.03(-0.14%) |
May 11, 2020 | 21.91 | 22.09 | 21.40 | 21.69 | 296,968 | -0.29(-1.32%) |
May 08, 2020 | 21.67 | 22.53 | 21.65 | 21.98 | 481,100 | +0.57(+2.66%) |
May 07, 2020 | 20.53 | 21.75 | 20.45 | 21.41 | 529,753 | +1.35(+6.73%) |
May 06, 2020 | 20.23 | 20.34 | 19.95 | 20.06 | 196,995 | -0.24(-1.18%) |
May 05, 2020 | 20.04 | 20.40 | 19.80 | 20.30 | 361,896 | +0.85(+4.37%) |
May 04, 2020 | 19.68 | 19.83 | 19.33 | 19.45 | 264,255 | -0.59(-2.94%) |
May 01, 2020 | 19.97 | 20.21 | 19.54 | 20.04 | 236,300 | -0.15(-0.74%) |
Apr 30, 2020 | 20.56 | 20.90 | 19.53 | 20.19 | 404,321 | -1.18(-5.52%) |
Apr 29, 2020 | 21.24 | 21.54 | 20.78 | 21.37 | 301,049 | +0.63(+3.04%) |
Apr 28, 2020 | 21.10 | 21.10 | 20.49 | 20.74 | 305,095 | -0.43(-2.03%) |
Apr 27, 2020 | 21.32 | 21.39 | 20.74 | 21.17 | 185,589 | -0.11(-0.52%) |
Apr 24, 2020 | 21.70 | 21.76 | 20.70 | 21.28 | 364,100 | -0.15(-0.70%) |
Apr 23, 2020 | 21.80 | 22.33 | 21.13 | 21.43 | 481,052 | +0.25(+1.18%) |
Apr 22, 2020 | 20.66 | 21.39 | 20.51 | 21.18 | 205,249 | +1.00(+4.96%) |
Apr 21, 2020 | 19.44 | 20.38 | 19.21 | 20.18 | 390,492 | -1.69(-7.73%) |
Apr 20, 2020 | 21.42 | 22.19 | 21.42 | 21.87 | 185,554 | +0.63(+2.97%) |
Apr 17, 2020 | 21.68 | 21.77 | 21.11 | 21.24 | 195,600 | -1.12(-5.01%) |
Apr 16, 2020 | 22.21 | 22.58 | 21.62 | 22.36 | 185,060 | +0.04(+0.18%) |
Apr 15, 2020 | 22.53 | 22.53 | 21.74 | 22.32 | 323,510 | -1.09(-4.64%) |
Apr 14, 2020 | 23.55 | 24.25 | 23.12 | 23.41 | 342,116 | +0.75(+3.29%) |
Apr 13, 2020 | 21.82 | 22.78 | 21.63 | 22.66 | 254,584 | -0.08(-0.35%) |
Apr 09, 2020 | 22.55 | 23.72 | 22.27 | 22.74 | 342,400 | +1.63(+7.72%) |
Apr 08, 2020 | 21.53 | 21.66 | 20.93 | 21.11 | 171,811 | -0.35(-1.63%) |
Apr 07, 2020 | 22.22 | 22.34 | 21.06 | 21.46 | 403,120 | +0.07(+0.33%) |
Apr 06, 2020 | 19.93 | 21.64 | 19.63 | 21.39 | 382,611 | +2.11(+10.94%) |
Apr 03, 2020 | 19.53 | 19.72 | 19.10 | 19.28 | 186,400 | -0.35(-1.78%) |
Apr 02, 2020 | 19.38 | 19.82 | 19.16 | 19.63 | 239,269 | +1.56(+8.63%) |