Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.72 | 44.48 | 43.35 | 43.74 | 794,659 | +0.24(+0.55%) |
Mar 30, 2021 | 43.93 | 44.56 | 43.39 | 43.50 | 349,864 | -0.54(-1.23%) |
Mar 29, 2021 | 44.48 | 44.88 | 43.50 | 44.04 | 260,829 | -0.62(-1.39%) |
Mar 26, 2021 | 44.87 | 45.33 | 43.86 | 44.66 | 213,200 | +0.12(+0.27%) |
Mar 25, 2021 | 43.32 | 44.81 | 43.15 | 44.54 | 197,508 | +0.78(+1.78%) |
Mar 24, 2021 | 44.74 | 45.43 | 43.73 | 43.76 | 249,535 | -0.70(-1.57%) |
Mar 23, 2021 | 44.58 | 45.51 | 44.12 | 44.46 | 188,180 | -0.62(-1.38%) |
Mar 22, 2021 | 45.75 | 45.75 | 44.75 | 45.08 | 178,376 | -0.83(-1.81%) |
Mar 19, 2021 | 46.46 | 47.28 | 45.63 | 45.91 | 908,500 | -0.59(-1.27%) |
Mar 18, 2021 | 47.62 | 48.11 | 46.47 | 46.50 | 283,010 | -1.44(-3.00%) |
Mar 17, 2021 | 48.04 | 48.66 | 47.43 | 47.94 | 258,206 | -0.16(-0.33%) |
Mar 16, 2021 | 47.75 | 48.88 | 47.19 | 48.10 | 203,890 | +0.04(+0.08%) |
Mar 15, 2021 | 47.97 | 48.64 | 47.60 | 48.06 | 160,693 | -0.17(-0.35%) |
Mar 12, 2021 | 47.70 | 48.26 | 47.28 | 48.23 | 220,200 | +0.48(+1.01%) |
Mar 11, 2021 | 47.71 | 48.11 | 47.14 | 47.75 | 207,650 | +0.61(+1.29%) |
Mar 10, 2021 | 48.17 | 48.53 | 47.14 | 47.14 | 297,009 | -0.81(-1.69%) |
Mar 09, 2021 | 47.53 | 48.17 | 46.95 | 47.95 | 306,195 | +1.18(+2.52%) |
Mar 08, 2021 | 46.64 | 47.47 | 46.04 | 46.77 | 167,523 | +0.22(+0.47%) |
Mar 05, 2021 | 45.29 | 46.72 | 44.44 | 46.55 | 232,200 | +2.17(+4.89%) |
Mar 04, 2021 | 44.57 | 45.27 | 44.13 | 44.38 | 216,822 | -0.28(-0.63%) |
Mar 03, 2021 | 45.53 | 45.89 | 44.36 | 44.66 | 145,701 | -0.77(-1.69%) |
Mar 02, 2021 | 47.18 | 47.18 | 45.22 | 45.43 | 178,220 | -1.90(-4.01%) |
Mar 01, 2021 | 46.87 | 47.76 | 46.61 | 47.33 | 221,846 | +1.35(+2.94%) |
Feb 26, 2021 | 46.38 | 47.06 | 45.70 | 45.98 | 255,100 | -0.09(-0.20%) |
Feb 25, 2021 | 46.54 | 47.55 | 45.76 | 46.07 | 236,593 | -0.66(-1.41%) |
Feb 24, 2021 | 44.64 | 46.77 | 44.53 | 46.73 | 167,079 | +2.26(+5.08%) |
Feb 23, 2021 | 44.95 | 45.62 | 44.03 | 44.47 | 265,184 | -0.81(-1.79%) |
Feb 22, 2021 | 45.42 | 45.99 | 44.63 | 45.28 | 263,675 | -0.28(-0.61%) |
Feb 19, 2021 | 46.61 | 49.26 | 45.45 | 45.56 | 475,900 | -0.81(-1.75%) |
Feb 18, 2021 | 53.22 | 53.61 | 45.66 | 46.37 | 508,622 | -7.03(-13.16%) |
Feb 17, 2021 | 51.09 | 53.40 | 50.25 | 53.40 | 447,033 | +1.69(+3.27%) |
Feb 16, 2021 | 50.82 | 51.75 | 49.51 | 51.71 | 242,322 | +1.22(+2.42%) |
Feb 12, 2021 | 49.79 | 50.72 | 49.41 | 50.49 | 155,600 | +0.72(+1.45%) |
Feb 11, 2021 | 50.43 | 50.61 | 49.31 | 49.77 | 268,774 | -0.55(-1.09%) |
Feb 10, 2021 | 49.83 | 51.15 | 49.65 | 50.32 | 227,565 | +0.68(+1.37%) |
Feb 09, 2021 | 49.47 | 49.92 | 49.15 | 49.64 | 100,487 | +0.37(+0.75%) |
Feb 08, 2021 | 48.19 | 49.27 | 47.80 | 49.27 | 127,109 | +1.32(+2.75%) |
Feb 05, 2021 | 47.75 | 47.98 | 47.03 | 47.95 | 155,800 | +0.72(+1.52%) |
Feb 04, 2021 | 45.90 | 47.43 | 45.90 | 47.23 | 183,363 | +1.50(+3.28%) |
Feb 03, 2021 | 45.42 | 46.04 | 44.69 | 45.73 | 134,034 | -0.04(-0.09%) |
Feb 02, 2021 | 45.88 | 46.80 | 45.55 | 45.77 | 244,280 | +0.36(+0.79%) |
Feb 01, 2021 | 45.33 | 45.76 | 43.93 | 45.41 | 225,448 | +0.11(+0.24%) |
Jan 29, 2021 | 46.23 | 46.47 | 44.95 | 45.30 | 221,600 | -0.98(-2.12%) |
Jan 28, 2021 | 47.03 | 47.78 | 46.23 | 46.28 | 248,962 | -0.08(-0.17%) |
Jan 27, 2021 | 46.64 | 47.90 | 45.80 | 46.36 | 269,166 | -1.29(-2.71%) |
Jan 26, 2021 | 48.20 | 48.66 | 47.50 | 47.65 | 186,734 | -0.12(-0.25%) |
Jan 25, 2021 | 47.11 | 48.92 | 47.00 | 47.77 | 138,234 | +0.21(+0.44%) |
Jan 22, 2021 | 46.74 | 47.58 | 46.74 | 47.56 | 204,600 | +0.16(+0.34%) |
Jan 21, 2021 | 47.65 | 47.98 | 46.63 | 47.40 | 118,760 | -0.44(-0.92%) |
Jan 20, 2021 | 47.10 | 47.94 | 46.77 | 47.84 | 305,459 | +0.80(+1.70%) |
Jan 19, 2021 | 47.71 | 47.71 | 46.61 | 47.04 | 189,570 | -0.03(-0.06%) |
Jan 15, 2021 | 48.03 | 48.15 | 46.98 | 47.07 | 250,400 | -1.40(-2.89%) |
Jan 14, 2021 | 48.38 | 49.16 | 48.09 | 48.47 | 175,077 | +0.36(+0.75%) |
Jan 13, 2021 | 48.30 | 48.37 | 47.72 | 48.11 | 135,330 | -0.09(-0.19%) |
Jan 12, 2021 | 48.16 | 48.98 | 47.98 | 48.20 | 151,540 | +0.26(+0.54%) |
Jan 11, 2021 | 47.16 | 48.23 | 47.16 | 47.94 | 166,993 | -0.11(-0.23%) |
Jan 08, 2021 | 49.22 | 49.99 | 47.46 | 48.05 | 213,400 | -0.53(-1.09%) |
Jan 07, 2021 | 48.15 | 48.79 | 47.73 | 48.58 | 162,388 | +0.42(+0.87%) |
Jan 06, 2021 | 46.88 | 48.85 | 46.77 | 48.16 | 448,879 | +1.84(+3.97%) |
Jan 05, 2021 | 45.06 | 46.65 | 45.06 | 46.32 | 323,404 | +1.38(+3.07%) |
Jan 04, 2021 | 46.36 | 46.47 | 44.58 | 44.94 | 346,866 | -0.94(-2.05%) |
Dec 31, 2020 | 45.88 | 45.88 | 45.88 | 123,255 | -0.15(-0.33%) | |
Dec 30, 2020 | 46.13 | 46.98 | 45.98 | 46.03 | 123,255 | -0.08(-0.17%) |
Dec 29, 2020 | 46.56 | 46.61 | 45.67 | 46.11 | 137,986 | -0.32(-0.69%) |
Dec 28, 2020 | 47.21 | 47.64 | 46.34 | 46.43 | 137,636 | -0.29(-0.62%) |
Dec 24, 2020 | 46.41 | 46.86 | 46.14 | 46.72 | 73,700 | +0.51(+1.10%) |
Dec 23, 2020 | 46.66 | 47.05 | 46.15 | 46.21 | 285,930 | -0.05(-0.11%) |
Dec 22, 2020 | 46.44 | 46.80 | 46.16 | 46.26 | 215,442 | -0.30(-0.64%) |
Dec 21, 2020 | 46.91 | 47.86 | 46.10 | 46.56 | 192,411 | -1.44(-3.00%) |
Dec 18, 2020 | 49.59 | 50.00 | 47.90 | 48.00 | 1,376,000 | -1.50(-3.03%) |
Dec 17, 2020 | 48.28 | 49.50 | 47.63 | 49.50 | 241,553 | +1.45(+3.02%) |
Dec 16, 2020 | 48.16 | 48.30 | 47.34 | 48.05 | 233,524 | +0.22(+0.46%) |
Dec 15, 2020 | 48.07 | 48.07 | 46.22 | 47.83 | 193,187 | +0.56(+1.18%) |
Dec 14, 2020 | 47.86 | 48.86 | 47.26 | 47.27 | 413,712 | -0.03(-0.06%) |
Dec 11, 2020 | 46.90 | 47.98 | 46.58 | 47.30 | 198,900 | -0.16(-0.34%) |
Dec 10, 2020 | 46.66 | 47.54 | 45.86 | 47.46 | 227,758 | +0.34(+0.72%) |
Dec 09, 2020 | 47.54 | 48.20 | 46.69 | 47.12 | 265,894 | -0.16(-0.34%) |
Dec 08, 2020 | 45.59 | 47.40 | 45.59 | 47.28 | 282,242 | +1.11(+2.40%) |
Dec 07, 2020 | 45.80 | 46.20 | 44.95 | 46.17 | 226,926 | +0.56(+1.23%) |
Dec 04, 2020 | 43.62 | 46.16 | 43.62 | 45.61 | 369,800 | +2.06(+4.73%) |
Dec 03, 2020 | 42.05 | 43.60 | 41.69 | 43.55 | 333,033 | +1.51(+3.59%) |
Dec 02, 2020 | 41.76 | 42.19 | 41.20 | 42.04 | 236,274 | +0.13(+0.31%) |
Dec 01, 2020 | 43.07 | 43.13 | 41.82 | 41.91 | 265,358 | -0.48(-1.13%) |
Nov 30, 2020 | 42.96 | 43.57 | 42.32 | 42.39 | 274,099 | -0.91(-2.10%) |
Nov 27, 2020 | 42.94 | 43.51 | 42.62 | 43.30 | 101,700 | +0.30(+0.70%) |
Nov 25, 2020 | 43.16 | 43.49 | 42.54 | 43.00 | 91,000 | -0.34(-0.78%) |
Nov 24, 2020 | 43.50 | 43.81 | 43.05 | 43.34 | 360,949 | +0.35(+0.81%) |
Nov 23, 2020 | 42.60 | 43.61 | 42.60 | 42.99 | 245,478 | +0.50(+1.18%) |
Nov 20, 2020 | 41.43 | 42.65 | 41.16 | 42.49 | 196,000 | +0.72(+1.72%) |
Nov 19, 2020 | 41.64 | 42.29 | 41.08 | 41.77 | 190,308 | -0.06(-0.14%) |
Nov 18, 2020 | 42.87 | 43.25 | 41.80 | 41.83 | 182,911 | -1.14(-2.65%) |
Nov 17, 2020 | 42.22 | 43.14 | 41.51 | 42.97 | 229,555 | +0.33(+0.77%) |
Nov 16, 2020 | 43.00 | 43.00 | 41.10 | 42.64 | 268,346 | +0.81(+1.94%) |
Nov 13, 2020 | 41.32 | 42.26 | 40.90 | 41.83 | 232,900 | +1.20(+2.95%) |
Nov 12, 2020 | 41.04 | 41.46 | 39.51 | 40.63 | 315,363 | -0.73(-1.76%) |
Nov 11, 2020 | 42.68 | 42.68 | 41.12 | 41.36 | 239,610 | -1.29(-3.02%) |
Nov 10, 2020 | 42.05 | 42.69 | 40.46 | 42.65 | 451,576 | +1.15(+2.77%) |
Nov 09, 2020 | 43.92 | 44.85 | 41.22 | 41.50 | 463,071 | +1.74(+4.38%) |
Nov 06, 2020 | 40.38 | 40.92 | 39.70 | 39.76 | 160,000 | -0.13(-0.33%) |
Nov 05, 2020 | 40.94 | 40.98 | 39.57 | 39.89 | 178,295 | -0.64(-1.58%) |
Nov 04, 2020 | 40.13 | 41.33 | 39.42 | 40.53 | 275,382 | +0.21(+0.52%) |
Nov 03, 2020 | 38.25 | 41.75 | 37.91 | 40.32 | 513,513 | +3.22(+8.68%) |
Nov 02, 2020 | 35.84 | 37.31 | 35.37 | 37.10 | 430,550 | +1.75(+4.95%) |
Oct 30, 2020 | 36.49 | 37.13 | 34.40 | 35.35 | 265,800 | -1.19(-3.26%) |
Oct 29, 2020 | 35.91 | 36.92 | 35.28 | 36.54 | 219,861 | +0.44(+1.22%) |
Oct 28, 2020 | 36.16 | 36.42 | 35.58 | 36.10 | 193,405 | -0.94(-2.54%) |
Oct 27, 2020 | 36.91 | 37.17 | 36.18 | 37.04 | 209,624 | -0.10(-0.27%) |
Oct 26, 2020 | 37.37 | 37.76 | 36.76 | 37.14 | 159,579 | -0.93(-2.44%) |
Oct 23, 2020 | 38.76 | 38.87 | 37.67 | 38.07 | 152,500 | -0.26(-0.68%) |
Oct 22, 2020 | 37.56 | 38.60 | 37.32 | 38.33 | 207,066 | +1.17(+3.15%) |
Oct 21, 2020 | 37.50 | 37.75 | 37.08 | 37.16 | 152,314 | -0.42(-1.12%) |
Oct 20, 2020 | 37.79 | 38.24 | 37.32 | 37.58 | 154,619 | +0.02(+0.05%) |
Oct 19, 2020 | 38.43 | 38.62 | 37.38 | 37.56 | 109,541 | -0.58(-1.52%) |
Oct 16, 2020 | 37.53 | 38.58 | 37.53 | 38.14 | 147,500 | +0.59(+1.57%) |
Oct 15, 2020 | 36.50 | 37.96 | 35.88 | 37.55 | 166,822 | +0.68(+1.84%) |
Oct 14, 2020 | 37.26 | 37.63 | 36.58 | 36.87 | 287,156 | -0.39(-1.05%) |
Oct 13, 2020 | 38.29 | 38.66 | 37.03 | 37.26 | 249,383 | -1.46(-3.77%) |
Oct 12, 2020 | 38.74 | 38.84 | 37.95 | 38.72 | 340,135 | -0.01(-0.03%) |
Oct 09, 2020 | 38.46 | 38.87 | 37.91 | 38.73 | 377,300 | +0.45(+1.18%) |
Oct 08, 2020 | 38.72 | 39.38 | 38.08 | 38.28 | 233,186 | -0.04(-0.10%) |
Oct 07, 2020 | 36.99 | 38.64 | 36.78 | 38.32 | 387,140 | +1.71(+4.67%) |
Oct 06, 2020 | 34.79 | 37.53 | 34.55 | 36.61 | 358,706 | +2.26(+6.58%) |
Oct 05, 2020 | 33.73 | 34.39 | 33.52 | 34.35 | 360,877 | +0.94(+2.81%) |
Oct 02, 2020 | 32.75 | 33.84 | 32.75 | 33.41 | 174,200 | +0.26(+0.78%) |
Oct 01, 2020 | 33.12 | 33.79 | 32.59 | 33.15 | 247,912 | -0.07(-0.21%) |
Sep 30, 2020 | 33.04 | 33.94 | 32.93 | 33.22 | 190,704 | +0.18(+0.54%) |
Sep 29, 2020 | 33.92 | 34.13 | 32.80 | 33.04 | 238,621 | -0.93(-2.74%) |
Sep 28, 2020 | 34.64 | 34.98 | 33.89 | 33.97 | 253,168 | -0.35(-1.02%) |
Sep 25, 2020 | 33.00 | 34.40 | 32.91 | 34.32 | 229,500 | +1.10(+3.31%) |
Sep 24, 2020 | 33.39 | 33.90 | 32.85 | 33.22 | 187,364 | -0.04(-0.12%) |
Sep 23, 2020 | 33.51 | 33.80 | 33.04 | 33.26 | 284,598 | -0.23(-0.69%) |
Sep 22, 2020 | 33.14 | 33.76 | 32.97 | 33.49 | 298,828 | +0.47(+1.42%) |
Sep 21, 2020 | 32.98 | 33.25 | 32.29 | 33.02 | 286,231 | -0.83(-2.45%) |
Sep 18, 2020 | 34.01 | 34.84 | 33.45 | 33.85 | 782,900 | +0.53(+1.59%) |
Sep 17, 2020 | 33.47 | 33.79 | 32.47 | 33.32 | 381,457 | -0.62(-1.83%) |
Sep 16, 2020 | 33.52 | 34.37 | 33.52 | 33.94 | 310,257 | +0.48(+1.43%) |
Sep 15, 2020 | 32.91 | 33.84 | 32.48 | 33.46 | 224,462 | +0.85(+2.61%) |
Sep 14, 2020 | 31.22 | 32.76 | 31.22 | 32.61 | 298,923 | +1.57(+5.06%) |
Sep 11, 2020 | 31.78 | 32.00 | 30.98 | 31.04 | 172,700 | -0.57(-1.80%) |
Sep 10, 2020 | 31.99 | 32.28 | 31.58 | 31.61 | 185,638 | -0.43(-1.34%) |
Sep 09, 2020 | 32.06 | 32.38 | 31.24 | 32.04 | 260,856 | +0.13(+0.41%) |
Sep 08, 2020 | 32.29 | 32.33 | 31.59 | 31.91 | 277,071 | -0.61(-1.88%) |
Sep 04, 2020 | 32.49 | 32.72 | 31.43 | 32.52 | 296,800 | +0.43(+1.34%) |
Sep 03, 2020 | 32.66 | 32.94 | 31.86 | 32.09 | 211,658 | -0.56(-1.72%) |
Sep 02, 2020 | 32.25 | 32.91 | 32.25 | 32.65 | 252,080 | +0.40(+1.24%) |
Sep 01, 2020 | 32.11 | 32.41 | 31.94 | 32.25 | 156,684 | -0.15(-0.46%) |
Aug 31, 2020 | 32.73 | 32.91 | 32.34 | 32.40 | 214,843 | -0.36(-1.10%) |
Aug 28, 2020 | 33.08 | 33.16 | 31.91 | 32.76 | 203,600 | -0.06(-0.18%) |
Aug 27, 2020 | 32.10 | 33.18 | 31.84 | 32.82 | 159,939 | +0.92(+2.88%) |
Aug 26, 2020 | 32.05 | 32.24 | 31.43 | 31.90 | 190,033 | -0.26(-0.81%) |
Aug 25, 2020 | 31.63 | 32.22 | 31.34 | 32.16 | 165,996 | +0.78(+2.49%) |
Aug 24, 2020 | 31.52 | 31.82 | 31.07 | 31.38 | 196,738 | +0.08(+0.26%) |
Aug 21, 2020 | 31.63 | 31.63 | 30.92 | 31.30 | 191,100 | -0.53(-1.67%) |
Aug 20, 2020 | 31.62 | 32.09 | 31.62 | 31.83 | 243,187 | -0.18(-0.56%) |
Aug 19, 2020 | 32.32 | 32.53 | 31.76 | 32.01 | 171,670 | -0.21(-0.65%) |
Aug 18, 2020 | 32.41 | 32.46 | 31.88 | 32.22 | 187,270 | -0.16(-0.49%) |
Aug 17, 2020 | 32.53 | 32.89 | 31.99 | 32.38 | 225,667 | -0.22(-0.67%) |
Aug 14, 2020 | 32.34 | 32.76 | 32.11 | 32.60 | 236,800 | -0.34(-1.03%) |
Aug 13, 2020 | 32.56 | 33.33 | 32.38 | 32.94 | 253,646 | +0.14(+0.43%) |
Aug 12, 2020 | 32.23 | 32.89 | 32.07 | 32.80 | 280,885 | +1.05(+3.31%) |
Aug 11, 2020 | 31.76 | 32.17 | 31.42 | 31.75 | 211,137 | +0.57(+1.83%) |
Aug 10, 2020 | 31.30 | 31.74 | 31.10 | 31.18 | 198,200 | +0.04(+0.13%) |
Aug 07, 2020 | 31.03 | 31.73 | 30.90 | 31.14 | 175,600 | +0.27(+0.87%) |
Aug 06, 2020 | 30.82 | 31.67 | 30.71 | 30.87 | 293,269 | -0.03(-0.10%) |
Aug 05, 2020 | 32.62 | 32.76 | 30.40 | 30.90 | 255,848 | -1.60(-4.92%) |
Aug 04, 2020 | 31.05 | 35.03 | 29.68 | 32.50 | 399,857 | +1.36(+4.37%) |
Aug 03, 2020 | 30.92 | 31.33 | 30.30 | 31.14 | 335,013 | +0.47(+1.53%) |
Jul 31, 2020 | 31.73 | 31.77 | 30.42 | 30.67 | 469,300 | -1.19(-3.74%) |
Jul 30, 2020 | 32.06 | 32.19 | 30.99 | 31.86 | 202,835 | -0.83(-2.54%) |
Jul 29, 2020 | 31.12 | 32.91 | 31.12 | 32.69 | 185,489 | +1.62(+5.21%) |
Jul 28, 2020 | 31.45 | 31.91 | 31.04 | 31.07 | 99,734 | -0.47(-1.49%) |
Jul 27, 2020 | 31.61 | 32.01 | 31.25 | 31.54 | 135,459 | -0.22(-0.69%) |
Jul 24, 2020 | 32.31 | 32.39 | 31.66 | 31.76 | 185,000 | -0.45(-1.40%) |
Jul 23, 2020 | 31.72 | 32.94 | 31.72 | 32.21 | 267,776 | +0.31(+0.97%) |
Jul 22, 2020 | 31.96 | 32.35 | 31.57 | 31.90 | 273,990 | -0.21(-0.65%) |
Jul 21, 2020 | 31.77 | 33.06 | 31.77 | 32.11 | 253,144 | +0.70(+2.23%) |
Jul 20, 2020 | 32.88 | 33.21 | 31.34 | 31.41 | 292,622 | -1.78(-5.36%) |
Jul 17, 2020 | 32.30 | 33.48 | 32.30 | 33.19 | 265,300 | +1.01(+3.14%) |
Jul 16, 2020 | 32.22 | 32.50 | 31.77 | 32.18 | 178,605 | -0.22(-0.68%) |
Jul 15, 2020 | 31.37 | 32.60 | 30.93 | 32.40 | 391,219 | +1.97(+6.47%) |
Jul 14, 2020 | 29.90 | 30.44 | 29.36 | 30.43 | 159,253 | +0.67(+2.25%) |
Jul 13, 2020 | 30.25 | 30.99 | 29.69 | 29.76 | 318,694 | -0.09(-0.30%) |
Jul 10, 2020 | 28.90 | 29.87 | 28.54 | 29.85 | 227,200 | +1.18(+4.12%) |
Jul 09, 2020 | 29.14 | 29.21 | 28.10 | 28.67 | 256,534 | -0.67(-2.28%) |
Jul 08, 2020 | 29.44 | 29.54 | 28.59 | 29.34 | 189,605 | -0.14(-0.47%) |
Jul 07, 2020 | 29.99 | 30.52 | 29.40 | 29.48 | 419,412 | -0.95(-3.12%) |
Jul 06, 2020 | 31.02 | 31.09 | 30.10 | 30.43 | 223,080 | +0.09(+0.30%) |
Jul 02, 2020 | 30.76 | 31.16 | 29.98 | 30.34 | 272,900 | +0.32(+1.07%) |
Jul 01, 2020 | 29.47 | 30.25 | 29.47 | 30.02 | 267,699 | +0.63(+2.14%) |
Jun 30, 2020 | 28.90 | 29.61 | 28.68 | 29.39 | 229,506 | +0.28(+0.96%) |
Jun 29, 2020 | 27.83 | 29.21 | 27.70 | 29.11 | 399,913 | +1.78(+6.51%) |
Jun 26, 2020 | 28.52 | 28.52 | 27.09 | 27.33 | 456,600 | -1.33(-4.64%) |
Jun 25, 2020 | 28.40 | 28.87 | 27.97 | 28.66 | 514,455 | +0.16(+0.56%) |
Jun 24, 2020 | 29.58 | 29.58 | 27.75 | 28.50 | 327,155 | -1.69(-5.60%) |
Jun 23, 2020 | 29.24 | 30.40 | 28.99 | 30.19 | 346,497 | +1.34(+4.64%) |
Jun 22, 2020 | 28.88 | 28.91 | 28.22 | 28.85 | 214,538 | -0.29(-1.00%) |
Jun 19, 2020 | 29.18 | 30.04 | 28.63 | 29.14 | 442,000 | +0.23(+0.80%) |
Jun 18, 2020 | 29.13 | 29.67 | 28.66 | 28.91 | 198,852 | -0.59(-2.00%) |
Jun 17, 2020 | 30.35 | 30.36 | 29.22 | 29.50 | 161,769 | -0.69(-2.29%) |
Jun 16, 2020 | 30.33 | 30.95 | 29.98 | 30.19 | 235,596 | +1.18(+4.07%) |
Jun 15, 2020 | 27.64 | 29.55 | 27.64 | 29.01 | 291,214 | +0.46(+1.61%) |
Jun 12, 2020 | 29.36 | 29.59 | 27.54 | 28.55 | 386,700 | +0.33(+1.17%) |
Jun 11, 2020 | 30.78 | 30.78 | 27.98 | 28.22 | 399,793 | -3.65(-11.45%) |
Jun 10, 2020 | 33.95 | 33.95 | 31.63 | 31.87 | 428,237 | -1.92(-5.68%) |
Jun 09, 2020 | 33.40 | 34.38 | 32.91 | 33.79 | 442,532 | -0.07(-0.21%) |
Jun 08, 2020 | 33.45 | 34.53 | 33.35 | 33.86 | 361,592 | +0.71(+2.14%) |
Jun 05, 2020 | 29.93 | 33.28 | 29.73 | 33.15 | 625,800 | +4.25(+14.71%) |
Jun 04, 2020 | 28.46 | 28.93 | 28.24 | 28.90 | 300,118 | +0.11(+0.38%) |
Jun 03, 2020 | 29.08 | 29.50 | 28.70 | 28.79 | 260,336 | +0.09(+0.31%) |
Jun 02, 2020 | 28.71 | 29.12 | 28.07 | 28.70 | 314,918 | +0.20(+0.70%) |
Jun 01, 2020 | 29.00 | 29.02 | 28.16 | 28.50 | 388,038 | -0.56(-1.93%) |
May 29, 2020 | 28.71 | 29.26 | 28.23 | 29.06 | 322,400 | -0.06(-0.21%) |
May 28, 2020 | 30.59 | 30.82 | 29.04 | 29.12 | 468,613 | -0.99(-3.29%) |
May 27, 2020 | 29.96 | 30.27 | 29.29 | 30.11 | 366,677 | +0.50(+1.69%) |
May 26, 2020 | 29.10 | 30.84 | 29.09 | 29.61 | 580,930 | +1.44(+5.11%) |
May 22, 2020 | 28.77 | 29.31 | 27.86 | 28.17 | 338,400 | +0.38(+1.37%) |
May 21, 2020 | 27.10 | 28.28 | 27.00 | 27.79 | 557,119 | +0.47(+1.72%) |
May 20, 2020 | 26.98 | 27.68 | 26.89 | 27.32 | 456,771 | +0.91(+3.45%) |
May 19, 2020 | 27.33 | 27.50 | 26.39 | 26.41 | 216,314 | -1.22(-4.42%) |
May 18, 2020 | 27.23 | 28.17 | 26.90 | 27.63 | 355,609 | +1.39(+5.30%) |
May 15, 2020 | 26.15 | 26.64 | 25.86 | 26.24 | 262,500 | +0.03(+0.11%) |
May 14, 2020 | 25.08 | 26.21 | 24.71 | 26.21 | 290,702 | +0.43(+1.67%) |
May 13, 2020 | 26.54 | 26.59 | 25.50 | 25.78 | 467,772 | -1.17(-4.34%) |
May 12, 2020 | 29.09 | 29.17 | 26.88 | 26.95 | 532,415 | -1.29(-4.57%) |
May 11, 2020 | 27.61 | 28.90 | 26.64 | 28.24 | 526,511 | +0.15(+0.53%) |
May 08, 2020 | 29.43 | 29.95 | 28.00 | 28.09 | 559,800 | -0.78(-2.70%) |
May 07, 2020 | 31.15 | 31.15 | 27.84 | 28.87 | 520,210 | -1.49(-4.91%) |
May 06, 2020 | 31.18 | 31.27 | 29.85 | 30.36 | 770,979 | +0.21(+0.70%) |
May 05, 2020 | 31.79 | 32.27 | 29.72 | 30.15 | 648,972 | -0.89(-2.87%) |
May 04, 2020 | 30.40 | 31.16 | 30.08 | 31.04 | 356,307 | -0.03(-0.10%) |
May 01, 2020 | 30.30 | 31.79 | 30.30 | 31.07 | 355,200 | +0.02(+0.06%) |
Apr 30, 2020 | 31.38 | 31.38 | 29.83 | 31.05 | 311,017 | -1.06(-3.30%) |
Apr 29, 2020 | 31.69 | 33.11 | 30.83 | 32.11 | 349,572 | +1.50(+4.90%) |
Apr 28, 2020 | 32.41 | 32.41 | 30.40 | 30.61 | 229,808 | -0.84(-2.67%) |
Apr 27, 2020 | 30.32 | 32.02 | 30.18 | 31.45 | 286,810 | +1.46(+4.87%) |
Apr 24, 2020 | 29.94 | 30.29 | 29.59 | 29.99 | 224,400 | +0.27(+0.91%) |
Apr 23, 2020 | 29.79 | 30.26 | 29.20 | 29.72 | 311,778 | -0.03(-0.10%) |
Apr 22, 2020 | 30.26 | 30.43 | 29.26 | 29.75 | 211,010 | +0.37(+1.26%) |
Apr 21, 2020 | 30.15 | 30.79 | 28.66 | 29.38 | 222,030 | -1.77(-5.68%) |
Apr 20, 2020 | 30.14 | 32.00 | 30.14 | 31.15 | 388,530 | +0.27(+0.87%) |
Apr 17, 2020 | 30.18 | 31.22 | 29.27 | 30.88 | 293,400 | +1.40(+4.75%) |
Apr 16, 2020 | 28.73 | 29.96 | 27.91 | 29.48 | 274,306 | +0.76(+2.65%) |
Apr 15, 2020 | 29.46 | 30.19 | 27.74 | 28.72 | 314,479 | -2.24(-7.24%) |
Apr 14, 2020 | 29.27 | 31.21 | 28.40 | 30.96 | 336,083 | +2.58(+9.09%) |
Apr 13, 2020 | 29.06 | 29.24 | 27.69 | 28.38 | 360,461 | -0.57(-1.97%) |
Apr 09, 2020 | 27.22 | 29.35 | 26.84 | 28.95 | 397,200 | +2.55(+9.66%) |
Apr 08, 2020 | 26.07 | 27.22 | 25.48 | 26.40 | 429,873 | +0.45(+1.73%) |
Apr 07, 2020 | 26.50 | 27.78 | 25.62 | 25.95 | 475,144 | +0.21(+0.82%) |
Apr 06, 2020 | 24.71 | 26.22 | 24.71 | 25.74 | 387,360 | +1.98(+8.33%) |
Apr 03, 2020 | 24.42 | 25.59 | 22.85 | 23.76 | 352,500 | -0.86(-3.49%) |
Apr 02, 2020 | 23.17 | 25.30 | 22.73 | 24.62 | 295,412 | +1.14(+4.86%) |