Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 24.25 | 25.92 | 24.25 | 25.57 | 691,269 | +1.45(+6.01%) |
Mar 30, 2021 | 23.13 | 24.78 | 22.60 | 24.12 | 2,263,178 | +0.87(+3.74%) |
Mar 29, 2021 | 24.07 | 24.44 | 22.82 | 23.25 | 475,164 | -0.84(-3.49%) |
Mar 26, 2021 | 24.04 | 24.30 | 23.14 | 24.09 | 533,100 | +0.12(+0.50%) |
Mar 25, 2021 | 22.50 | 24.11 | 21.79 | 23.97 | 1,012,876 | +1.06(+4.63%) |
Mar 24, 2021 | 24.40 | 24.70 | 22.76 | 22.91 | 786,676 | -1.42(-5.84%) |
Mar 23, 2021 | 26.18 | 26.33 | 24.21 | 24.33 | 687,129 | -2.00(-7.60%) |
Mar 22, 2021 | 26.16 | 27.00 | 26.05 | 26.33 | 873,905 | +0.27(+1.04%) |
Mar 19, 2021 | 26.30 | 26.91 | 25.12 | 26.06 | 1,266,000 | -0.45(-1.70%) |
Mar 18, 2021 | 28.49 | 28.56 | 26.40 | 26.51 | 869,831 | -2.23(-7.76%) |
Mar 17, 2021 | 28.00 | 28.94 | 27.30 | 28.74 | 623,262 | +0.49(+1.73%) |
Mar 16, 2021 | 28.34 | 28.64 | 27.59 | 28.25 | 702,253 | +0.15(+0.53%) |
Mar 15, 2021 | 27.80 | 28.69 | 27.66 | 28.10 | 593,809 | +0.30(+1.08%) |
Mar 12, 2021 | 26.97 | 27.89 | 26.57 | 27.80 | 956,100 | +0.66(+2.43%) |
Mar 11, 2021 | 26.43 | 27.33 | 25.74 | 27.14 | 610,131 | +1.14(+4.38%) |
Mar 10, 2021 | 28.48 | 29.18 | 25.96 | 26.00 | 734,561 | -1.96(-7.01%) |
Mar 09, 2021 | 26.97 | 28.27 | 26.97 | 27.96 | 472,511 | +1.34(+5.03%) |
Mar 08, 2021 | 28.18 | 28.25 | 26.41 | 26.62 | 711,202 | -0.78(-2.85%) |
Mar 05, 2021 | 27.64 | 27.96 | 25.28 | 27.40 | 1,076,000 | +0.34(+1.26%) |
Mar 04, 2021 | 28.45 | 29.00 | 26.81 | 27.06 | 1,017,162 | -1.94(-6.69%) |
Mar 03, 2021 | 29.50 | 29.90 | 28.20 | 29.00 | 1,176,698 | -0.51(-1.73%) |
Mar 02, 2021 | 29.73 | 29.90 | 27.88 | 29.51 | 1,922,221 | +0.63(+2.18%) |
Mar 01, 2021 | 29.86 | 29.86 | 28.27 | 28.88 | 1,378,133 | +1.90(+7.04%) |
Feb 26, 2021 | 27.72 | 28.25 | 25.56 | 26.98 | 1,739,800 | -1.33(-4.70%) |
Feb 25, 2021 | 27.89 | 29.45 | 27.72 | 28.31 | 1,270,985 | +0.29(+1.03%) |
Feb 24, 2021 | 26.92 | 28.10 | 26.79 | 28.02 | 531,700 | +0.84(+3.09%) |
Feb 23, 2021 | 27.00 | 27.80 | 26.01 | 27.18 | 812,480 | -0.45(-1.63%) |
Feb 22, 2021 | 27.85 | 28.20 | 26.88 | 27.63 | 883,409 | +0.20(+0.73%) |
Feb 19, 2021 | 25.96 | 28.25 | 25.96 | 27.43 | 555,400 | +1.71(+6.65%) |
Feb 18, 2021 | 27.07 | 27.12 | 25.48 | 25.72 | 558,133 | -0.85(-3.20%) |
Feb 17, 2021 | 26.11 | 27.13 | 25.81 | 26.57 | 645,792 | +0.48(+1.84%) |
Feb 16, 2021 | 27.83 | 27.97 | 25.94 | 26.09 | 698,053 | +0.08(+0.31%) |
Feb 12, 2021 | 26.40 | 26.54 | 25.72 | 26.01 | 477,100 | -0.18(-0.69%) |
Feb 11, 2021 | 26.50 | 27.05 | 25.50 | 26.19 | 522,249 | +0.31(+1.20%) |
Feb 10, 2021 | 26.75 | 27.65 | 25.73 | 25.88 | 516,606 | -0.46(-1.75%) |
Feb 09, 2021 | 28.00 | 28.43 | 26.22 | 26.34 | 642,306 | -1.79(-6.36%) |
Feb 08, 2021 | 27.60 | 28.50 | 26.93 | 28.13 | 758,500 | +0.72(+2.63%) |
Feb 05, 2021 | 25.90 | 27.66 | 25.83 | 27.41 | 978,800 | +1.66(+6.45%) |
Feb 04, 2021 | 24.59 | 25.77 | 24.16 | 25.75 | 659,188 | +1.36(+5.55%) |
Feb 03, 2021 | 24.58 | 25.14 | 23.90 | 24.39 | 513,532 | -0.11(-0.43%) |
Feb 02, 2021 | 23.00 | 24.60 | 22.96 | 24.50 | 851,945 | +1.69(+7.41%) |
Feb 01, 2021 | 22.70 | 22.93 | 21.63 | 22.81 | 929,726 | +0.34(+1.51%) |
Jan 29, 2021 | 23.09 | 23.24 | 21.54 | 22.47 | 834,200 | -0.52(-2.26%) |
Jan 28, 2021 | 24.27 | 24.76 | 22.55 | 22.99 | 996,367 | -1.63(-6.62%) |
Jan 27, 2021 | 25.02 | 26.37 | 24.41 | 24.62 | 1,811,764 | -0.93(-3.64%) |
Jan 26, 2021 | 25.80 | 26.31 | 25.45 | 25.55 | 706,355 | -0.25(-0.97%) |
Jan 25, 2021 | 24.82 | 26.20 | 24.76 | 25.80 | 933,219 | +1.16(+4.71%) |
Jan 22, 2021 | 23.01 | 24.79 | 23.00 | 24.64 | 844,300 | +1.61(+6.99%) |
Jan 21, 2021 | 23.20 | 23.50 | 22.52 | 23.03 | 740,637 | -0.10(-0.43%) |
Jan 20, 2021 | 23.33 | 23.62 | 22.85 | 23.13 | 544,702 | -0.27(-1.15%) |
Jan 19, 2021 | 23.84 | 24.50 | 23.02 | 23.40 | 796,317 | -0.17(-0.72%) |
Jan 15, 2021 | 24.28 | 24.88 | 23.35 | 23.57 | 1,119,400 | -0.78(-3.20%) |
Jan 14, 2021 | 23.68 | 24.54 | 23.50 | 24.35 | 1,782,688 | +0.79(+3.35%) |
Jan 13, 2021 | 23.96 | 24.45 | 23.48 | 23.56 | 331,226 | -0.49(-2.04%) |
Jan 12, 2021 | 23.90 | 24.80 | 23.56 | 24.05 | 427,963 | -0.05(-0.21%) |
Jan 11, 2021 | 23.74 | 24.48 | 23.30 | 24.10 | 462,943 | +0.81(+3.48%) |
Jan 08, 2021 | 22.82 | 24.25 | 22.82 | 23.29 | 775,500 | +0.33(+1.44%) |
Jan 07, 2021 | 21.58 | 23.08 | 21.58 | 22.96 | 851,511 | +1.47(+6.84%) |
Jan 06, 2021 | 21.96 | 22.09 | 20.85 | 21.49 | 820,678 | -0.51(-2.32%) |
Jan 05, 2021 | 22.11 | 22.15 | 21.32 | 22.00 | 760,483 | -0.07(-0.32%) |
Jan 04, 2021 | 21.83 | 22.66 | 21.83 | 22.07 | 666,624 | +0.04(+0.18%) |
Dec 31, 2020 | 22.03 | 22.03 | 22.03 | 351,624 | -0.31(-1.39%) | |
Dec 30, 2020 | 22.23 | 23.31 | 22.21 | 22.34 | 351,624 | +0.23(+1.06%) |
Dec 29, 2020 | 22.28 | 22.88 | 21.92 | 22.11 | 496,676 | -0.18(-0.79%) |
Dec 28, 2020 | 23.56 | 23.89 | 22.20 | 22.28 | 499,007 | -1.15(-4.91%) |
Dec 24, 2020 | 23.31 | 23.98 | 23.04 | 23.43 | 196,600 | +0.28(+1.21%) |
Dec 23, 2020 | 23.20 | 23.33 | 22.56 | 23.15 | 411,722 | -0.05(-0.22%) |
Dec 22, 2020 | 22.67 | 23.77 | 22.54 | 23.20 | 572,235 | +0.56(+2.47%) |
Dec 21, 2020 | 22.00 | 22.85 | 21.88 | 22.64 | 851,649 | +0.42(+1.89%) |
Dec 18, 2020 | 23.04 | 23.30 | 22.04 | 22.22 | 1,941,200 | -0.57(-2.50%) |
Dec 17, 2020 | 23.04 | 23.21 | 22.20 | 22.79 | 616,020 | +0.22(+0.97%) |
Dec 16, 2020 | 23.86 | 23.97 | 22.57 | 22.57 | 927,084 | -1.17(-4.93%) |
Dec 15, 2020 | 24.88 | 25.05 | 23.16 | 23.74 | 775,305 | -0.97(-3.93%) |
Dec 14, 2020 | 24.00 | 25.68 | 23.82 | 24.71 | 1,165,524 | +1.12(+4.75%) |
Dec 11, 2020 | 23.84 | 24.24 | 23.07 | 23.59 | 616,400 | -0.43(-1.79%) |
Dec 10, 2020 | 24.23 | 25.19 | 23.98 | 24.02 | 1,036,537 | -0.14(-0.58%) |
Dec 09, 2020 | 25.18 | 25.34 | 23.26 | 24.16 | 981,217 | -0.90(-3.59%) |
Dec 08, 2020 | 24.53 | 25.23 | 24.04 | 25.06 | 705,215 | +0.61(+2.49%) |
Dec 07, 2020 | 24.30 | 25.13 | 24.21 | 24.45 | 542,190 | +0.14(+0.58%) |
Dec 04, 2020 | 24.14 | 24.38 | 23.25 | 24.31 | 550,300 | -0.39(-1.58%) |
Dec 03, 2020 | 24.53 | 25.20 | 24.33 | 24.70 | 878,972 | +0.26(+1.06%) |
Dec 02, 2020 | 24.73 | 24.73 | 24.02 | 24.44 | 536,391 | -0.32(-1.29%) |
Dec 01, 2020 | 25.14 | 25.65 | 24.71 | 24.76 | 627,089 | -0.51(-2.02%) |
Nov 30, 2020 | 24.73 | 25.51 | 23.98 | 25.27 | 833,458 | +0.73(+2.97%) |
Nov 27, 2020 | 23.53 | 24.75 | 23.45 | 24.54 | 434,500 | +1.17(+5.01%) |
Nov 25, 2020 | 22.88 | 24.18 | 22.84 | 23.37 | 594,600 | +0.41(+1.79%) |
Nov 24, 2020 | 22.88 | 23.05 | 22.38 | 22.96 | 387,166 | +0.10(+0.44%) |
Nov 23, 2020 | 23.00 | 23.36 | 22.57 | 22.86 | 320,107 | +0.03(+0.13%) |
Nov 20, 2020 | 22.47 | 22.98 | 21.98 | 22.83 | 415,700 | +0.01(+0.04%) |
Nov 19, 2020 | 22.71 | 23.46 | 22.69 | 22.82 | 356,144 | +0.09(+0.40%) |
Nov 18, 2020 | 23.50 | 23.81 | 22.63 | 22.73 | 334,227 | -0.61(-2.61%) |
Nov 17, 2020 | 22.63 | 23.47 | 22.39 | 23.34 | 463,629 | +0.74(+3.27%) |
Nov 16, 2020 | 22.75 | 23.17 | 21.92 | 22.60 | 519,714 | -0.28(-1.22%) |
Nov 13, 2020 | 23.03 | 23.81 | 22.85 | 22.88 | 401,500 | +0.17(+0.75%) |
Nov 12, 2020 | 22.43 | 23.71 | 22.43 | 22.71 | 498,116 | +0.29(+1.29%) |
Nov 11, 2020 | 23.00 | 23.00 | 22.19 | 22.42 | 426,812 | -0.24(-1.06%) |
Nov 10, 2020 | 22.33 | 22.90 | 21.65 | 22.66 | 641,938 | +0.63(+2.86%) |
Nov 09, 2020 | 22.82 | 23.33 | 22.00 | 22.03 | 660,931 | -0.57(-2.52%) |
Nov 06, 2020 | 22.99 | 22.99 | 21.92 | 22.60 | 532,100 | -0.34(-1.48%) |
Nov 05, 2020 | 23.30 | 23.43 | 22.56 | 22.94 | 825,352 | -0.23(-0.99%) |
Nov 04, 2020 | 21.73 | 24.00 | 21.73 | 23.17 | 880,887 | +1.42(+6.53%) |
Nov 03, 2020 | 21.31 | 21.96 | 20.50 | 21.75 | 699,472 | +0.60(+2.84%) |
Nov 02, 2020 | 21.03 | 21.40 | 20.60 | 21.15 | 529,468 | +0.16(+0.76%) |
Oct 30, 2020 | 21.24 | 21.45 | 20.50 | 20.99 | 443,700 | -0.41(-1.92%) |
Oct 29, 2020 | 20.99 | 21.55 | 19.80 | 21.40 | 707,652 | +0.39(+1.86%) |
Oct 28, 2020 | 20.86 | 21.54 | 20.07 | 21.01 | 843,651 | -0.22(-1.04%) |
Oct 27, 2020 | 20.42 | 21.48 | 20.15 | 21.23 | 909,557 | +0.91(+4.48%) |
Oct 26, 2020 | 19.00 | 20.32 | 18.96 | 20.32 | 644,451 | +0.93(+4.80%) |
Oct 23, 2020 | 19.73 | 19.73 | 19.15 | 19.39 | 460,200 | -0.28(-1.42%) |
Oct 22, 2020 | 19.17 | 20.00 | 19.10 | 19.67 | 417,639 | +0.62(+3.25%) |
Oct 21, 2020 | 19.20 | 19.39 | 18.78 | 19.05 | 374,786 | -0.07(-0.37%) |
Oct 20, 2020 | 20.05 | 20.18 | 18.54 | 19.12 | 997,484 | -0.93(-4.64%) |
Oct 19, 2020 | 20.38 | 20.67 | 19.85 | 20.05 | 500,992 | -0.38(-1.88%) |
Oct 16, 2020 | 20.84 | 21.05 | 20.20 | 20.43 | 799,700 | -0.24(-1.14%) |
Oct 15, 2020 | 19.52 | 20.74 | 19.01 | 20.67 | 877,289 | +1.27(+6.55%) |
Oct 14, 2020 | 19.50 | 19.94 | 19.05 | 19.40 | 488,335 | +0.07(+0.36%) |
Oct 13, 2020 | 19.54 | 19.89 | 18.84 | 19.33 | 290,462 | -0.29(-1.48%) |
Oct 12, 2020 | 19.97 | 19.97 | 18.85 | 19.62 | 485,087 | -0.26(-1.31%) |
Oct 09, 2020 | 19.75 | 20.00 | 19.43 | 19.88 | 495,500 | +0.17(+0.86%) |
Oct 08, 2020 | 19.74 | 20.00 | 19.23 | 19.71 | 419,652 | +0.39(+2.02%) |
Oct 07, 2020 | 18.54 | 19.42 | 18.50 | 19.32 | 465,346 | +0.84(+4.55%) |
Oct 06, 2020 | 19.62 | 19.63 | 18.34 | 18.48 | 479,436 | -0.97(-4.99%) |
Oct 05, 2020 | 18.22 | 19.48 | 18.21 | 19.45 | 574,684 | +1.37(+7.58%) |
Oct 02, 2020 | 18.29 | 18.86 | 18.02 | 18.08 | 438,600 | -0.61(-3.26%) |
Oct 01, 2020 | 18.10 | 18.71 | 17.76 | 18.69 | 594,964 | +0.70(+3.89%) |
Sep 30, 2020 | 18.42 | 18.67 | 17.82 | 17.99 | 389,971 | -0.40(-2.18%) |
Sep 29, 2020 | 18.03 | 18.49 | 17.82 | 18.39 | 244,625 | +0.30(+1.66%) |
Sep 28, 2020 | 18.82 | 19.00 | 17.83 | 18.09 | 368,687 | -0.58(-3.11%) |
Sep 25, 2020 | 18.16 | 18.85 | 18.16 | 18.67 | 495,700 | +0.38(+2.08%) |
Sep 24, 2020 | 18.62 | 18.98 | 17.80 | 18.29 | 470,517 | -0.56(-2.97%) |
Sep 23, 2020 | 19.64 | 19.78 | 18.81 | 18.85 | 540,758 | -0.82(-4.17%) |
Sep 22, 2020 | 18.65 | 19.73 | 18.58 | 19.67 | 370,926 | +1.06(+5.70%) |
Sep 21, 2020 | 19.57 | 19.71 | 18.57 | 18.61 | 714,011 | -1.24(-6.25%) |
Sep 18, 2020 | 19.93 | 20.05 | 19.41 | 19.85 | 1,111,900 | +0.25(+1.28%) |
Sep 17, 2020 | 18.90 | 19.67 | 18.88 | 19.60 | 484,833 | +0.34(+1.77%) |
Sep 16, 2020 | 18.10 | 19.73 | 18.07 | 19.26 | 991,697 | +1.25(+6.94%) |
Sep 15, 2020 | 18.52 | 18.73 | 17.88 | 18.01 | 339,295 | -0.28(-1.53%) |
Sep 14, 2020 | 17.70 | 18.50 | 17.70 | 18.29 | 510,136 | +0.88(+5.02%) |
Sep 11, 2020 | 17.65 | 17.65 | 17.02 | 17.41 | 932,200 | -0.09(-0.49%) |
Sep 10, 2020 | 17.82 | 18.15 | 17.36 | 17.50 | 500,887 | -0.32(-1.80%) |
Sep 09, 2020 | 17.39 | 17.95 | 17.21 | 17.82 | 677,434 | +0.48(+2.77%) |
Sep 08, 2020 | 16.75 | 17.61 | 16.58 | 17.34 | 524,889 | +0.21(+1.23%) |
Sep 04, 2020 | 17.74 | 17.81 | 16.50 | 17.13 | 843,600 | -0.62(-3.49%) |
Sep 03, 2020 | 18.61 | 18.74 | 17.45 | 17.75 | 683,117 | -1.05(-5.59%) |
Sep 02, 2020 | 18.54 | 19.37 | 18.36 | 18.80 | 1,267,429 | +0.96(+5.38%) |
Sep 01, 2020 | 18.50 | 18.80 | 17.71 | 17.84 | 569,840 | -0.68(-3.67%) |
Aug 31, 2020 | 17.74 | 18.83 | 17.60 | 18.52 | 506,765 | +0.97(+5.53%) |
Aug 28, 2020 | 18.15 | 18.49 | 17.47 | 17.55 | 1,180,700 | -0.51(-2.82%) |
Aug 27, 2020 | 18.26 | 18.51 | 17.86 | 18.06 | 485,545 | -0.19(-1.04%) |
Aug 26, 2020 | 18.66 | 18.83 | 18.23 | 18.25 | 241,607 | -0.45(-2.41%) |
Aug 25, 2020 | 18.46 | 18.77 | 18.17 | 18.70 | 808,577 | +0.22(+1.19%) |
Aug 24, 2020 | 19.74 | 19.75 | 18.38 | 18.48 | 466,591 | -1.04(-5.33%) |
Aug 21, 2020 | 19.72 | 19.75 | 19.11 | 19.52 | 511,200 | -0.25(-1.26%) |
Aug 20, 2020 | 19.33 | 19.92 | 19.16 | 19.77 | 353,940 | +0.35(+1.80%) |
Aug 19, 2020 | 20.04 | 20.04 | 19.42 | 19.42 | 231,016 | -0.40(-2.02%) |
Aug 18, 2020 | 19.61 | 20.03 | 19.30 | 19.82 | 407,271 | +0.14(+0.71%) |
Aug 17, 2020 | 19.03 | 19.92 | 18.93 | 19.68 | 362,766 | +0.68(+3.58%) |
Aug 14, 2020 | 19.22 | 19.79 | 18.76 | 19.00 | 364,400 | -0.16(-0.84%) |
Aug 13, 2020 | 19.57 | 19.84 | 19.06 | 19.16 | 562,659 | -0.53(-2.69%) |
Aug 12, 2020 | 19.75 | 20.13 | 19.51 | 19.69 | 648,477 | -0.06(-0.30%) |
Aug 11, 2020 | 20.43 | 20.59 | 19.68 | 19.75 | 1,106,491 | -0.83(-4.03%) |
Aug 10, 2020 | 21.21 | 21.62 | 20.54 | 20.58 | 568,304 | -0.45(-2.14%) |
Aug 07, 2020 | 20.20 | 21.70 | 20.12 | 21.03 | 709,700 | +1.03(+5.15%) |
Aug 06, 2020 | 22.03 | 22.26 | 19.59 | 20.00 | 1,160,401 | -1.78(-8.17%) |
Aug 05, 2020 | 22.59 | 22.79 | 21.68 | 21.78 | 801,741 | -0.64(-2.85%) |
Aug 04, 2020 | 22.76 | 22.86 | 22.10 | 22.42 | 299,983 | -0.48(-2.10%) |
Aug 03, 2020 | 21.76 | 22.93 | 21.67 | 22.90 | 572,257 | +1.40(+6.51%) |
Jul 31, 2020 | 22.25 | 22.66 | 21.35 | 21.50 | 720,400 | -0.87(-3.89%) |
Jul 30, 2020 | 21.84 | 23.01 | 21.30 | 22.37 | 315,061 | +0.33(+1.50%) |
Jul 29, 2020 | 23.01 | 23.26 | 22.01 | 22.04 | 897,312 | -0.82(-3.59%) |
Jul 28, 2020 | 23.24 | 23.55 | 22.84 | 22.86 | 272,335 | -0.39(-1.68%) |
Jul 27, 2020 | 23.25 | 23.78 | 22.90 | 23.25 | 529,829 | +0.10(+0.43%) |
Jul 24, 2020 | 23.20 | 23.51 | 22.57 | 23.15 | 426,800 | -0.40(-1.70%) |
Jul 23, 2020 | 24.34 | 24.94 | 23.35 | 23.55 | 305,503 | -0.79(-3.23%) |
Jul 22, 2020 | 23.08 | 24.48 | 22.87 | 24.34 | 469,863 | +1.27(+5.48%) |
Jul 21, 2020 | 24.59 | 24.72 | 22.89 | 23.07 | 573,465 | -1.59(-6.45%) |
Jul 20, 2020 | 23.28 | 24.78 | 22.74 | 24.66 | 582,722 | +1.90(+8.35%) |
Jul 17, 2020 | 22.21 | 23.33 | 21.92 | 22.76 | 695,100 | +0.17(+0.75%) |
Jul 16, 2020 | 23.08 | 23.59 | 22.31 | 22.59 | 682,822 | -0.88(-3.75%) |
Jul 15, 2020 | 23.86 | 23.91 | 22.96 | 23.47 | 623,149 | +0.12(+0.51%) |
Jul 14, 2020 | 24.01 | 24.01 | 22.70 | 23.35 | 733,729 | +0.17(+0.73%) |
Jul 13, 2020 | 25.03 | 25.07 | 23.17 | 23.18 | 564,803 | -1.71(-6.87%) |
Jul 10, 2020 | 25.53 | 25.79 | 24.82 | 24.89 | 310,800 | -0.50(-1.97%) |
Jul 09, 2020 | 25.74 | 26.07 | 25.19 | 25.39 | 484,866 | -0.26(-1.01%) |
Jul 08, 2020 | 25.74 | 26.12 | 25.26 | 25.65 | 582,741 | -0.09(-0.35%) |
Jul 07, 2020 | 25.56 | 26.60 | 25.56 | 25.74 | 609,134 | -0.04(-0.16%) |
Jul 06, 2020 | 26.13 | 26.34 | 25.39 | 25.78 | 470,192 | +0.11(+0.43%) |
Jul 02, 2020 | 26.87 | 26.91 | 25.54 | 25.67 | 330,800 | -0.95(-3.57%) |
Jul 01, 2020 | 25.75 | 27.10 | 25.63 | 26.62 | 810,634 | +1.22(+4.80%) |
Jun 30, 2020 | 24.66 | 25.51 | 24.39 | 25.40 | 858,494 | +0.68(+2.75%) |
Jun 29, 2020 | 25.40 | 25.61 | 24.40 | 24.72 | 791,365 | -0.49(-1.94%) |
Jun 26, 2020 | 25.03 | 25.74 | 24.66 | 25.21 | 2,981,200 | +0.13(+0.52%) |
Jun 25, 2020 | 23.88 | 25.56 | 23.46 | 25.08 | 941,327 | +1.26(+5.29%) |
Jun 24, 2020 | 24.36 | 24.80 | 23.20 | 23.82 | 639,411 | -0.89(-3.60%) |
Jun 23, 2020 | 25.44 | 25.97 | 24.60 | 24.71 | 872,726 | -0.42(-1.67%) |
Jun 22, 2020 | 24.02 | 25.14 | 23.03 | 25.13 | 708,802 | +1.09(+4.53%) |
Jun 19, 2020 | 24.76 | 25.90 | 23.77 | 24.04 | 2,434,700 | -0.52(-2.12%) |
Jun 18, 2020 | 23.15 | 24.73 | 23.04 | 24.56 | 568,116 | +1.27(+5.45%) |
Jun 17, 2020 | 22.78 | 23.93 | 22.19 | 23.29 | 472,567 | +0.63(+2.78%) |
Jun 16, 2020 | 21.99 | 22.80 | 21.49 | 22.66 | 593,393 | +1.05(+4.86%) |
Jun 15, 2020 | 19.75 | 21.63 | 19.75 | 21.61 | 606,451 | +1.56(+7.78%) |
Jun 12, 2020 | 20.36 | 20.70 | 19.36 | 20.05 | 598,200 | +0.34(+1.73%) |
Jun 11, 2020 | 20.80 | 21.04 | 19.70 | 19.71 | 431,722 | -1.20(-5.74%) |
Jun 10, 2020 | 21.20 | 21.66 | 20.85 | 20.91 | 307,749 | -0.10(-0.48%) |
Jun 09, 2020 | 20.51 | 21.32 | 20.51 | 21.01 | 381,179 | +0.20(+0.96%) |
Jun 08, 2020 | 20.39 | 20.96 | 19.82 | 20.81 | 464,945 | +0.54(+2.66%) |
Jun 05, 2020 | 20.25 | 20.73 | 19.65 | 20.27 | 606,700 | +0.71(+3.63%) |
Jun 04, 2020 | 20.21 | 20.70 | 19.11 | 19.56 | 853,816 | -0.95(-4.63%) |
Jun 03, 2020 | 21.36 | 22.23 | 20.50 | 20.51 | 885,760 | -0.75(-3.53%) |
Jun 02, 2020 | 20.77 | 21.29 | 20.32 | 21.26 | 542,331 | +0.47(+2.26%) |
Jun 01, 2020 | 21.61 | 21.61 | 20.69 | 20.79 | 613,777 | -0.78(-3.62%) |
May 29, 2020 | 20.88 | 21.61 | 20.44 | 21.57 | 723,100 | +0.65(+3.11%) |
May 28, 2020 | 20.73 | 21.73 | 20.14 | 20.92 | 486,879 | +0.53(+2.60%) |
May 27, 2020 | 21.95 | 21.95 | 20.12 | 20.39 | 699,084 | -1.36(-6.25%) |
May 26, 2020 | 23.50 | 23.81 | 21.69 | 21.75 | 458,002 | -1.35(-5.84%) |
May 22, 2020 | 22.14 | 23.52 | 21.89 | 23.10 | 460,500 | +0.93(+4.19%) |
May 21, 2020 | 22.56 | 22.64 | 21.77 | 22.17 | 405,649 | -0.39(-1.73%) |
May 20, 2020 | 22.17 | 22.98 | 22.11 | 22.56 | 488,412 | +0.81(+3.72%) |
May 19, 2020 | 23.31 | 23.81 | 21.75 | 21.75 | 506,015 | -1.76(-7.49%) |
May 18, 2020 | 22.49 | 23.96 | 22.22 | 23.51 | 604,205 | +1.84(+8.49%) |
May 15, 2020 | 21.10 | 21.87 | 20.93 | 21.67 | 638,000 | +0.49(+2.31%) |
May 14, 2020 | 22.22 | 22.36 | 20.80 | 21.18 | 751,595 | -1.32(-5.87%) |
May 13, 2020 | 23.70 | 23.75 | 21.54 | 22.50 | 1,073,659 | -1.17(-4.94%) |
May 12, 2020 | 24.70 | 24.97 | 23.50 | 23.67 | 604,612 | -0.68(-2.79%) |
May 11, 2020 | 21.09 | 24.47 | 21.01 | 24.35 | 850,953 | +3.51(+16.84%) |
May 08, 2020 | 21.71 | 22.23 | 20.11 | 20.84 | 1,718,800 | -2.01(-8.80%) |
May 07, 2020 | 22.29 | 22.88 | 21.40 | 22.85 | 597,073 | +0.93(+4.24%) |
May 06, 2020 | 22.53 | 22.97 | 21.73 | 21.92 | 753,794 | -0.60(-2.66%) |
May 05, 2020 | 21.00 | 22.65 | 20.89 | 22.52 | 570,641 | +1.74(+8.37%) |
May 04, 2020 | 19.77 | 20.80 | 19.54 | 20.78 | 340,746 | +0.85(+4.26%) |
May 01, 2020 | 19.10 | 20.03 | 18.77 | 19.93 | 627,300 | +0.23(+1.17%) |
Apr 30, 2020 | 20.92 | 20.94 | 19.64 | 19.70 | 413,788 | -1.51(-7.12%) |
Apr 29, 2020 | 21.88 | 22.13 | 20.86 | 21.21 | 571,431 | +0.10(+0.47%) |
Apr 28, 2020 | 22.40 | 22.40 | 21.08 | 21.11 | 378,719 | -0.90(-4.09%) |
Apr 27, 2020 | 22.00 | 22.50 | 21.73 | 22.01 | 495,112 | +0.16(+0.73%) |
Apr 24, 2020 | 20.85 | 21.96 | 20.35 | 21.85 | 412,700 | +1.19(+5.76%) |
Apr 23, 2020 | 20.97 | 21.17 | 20.52 | 20.66 | 487,013 | -0.24(-1.15%) |
Apr 22, 2020 | 21.62 | 21.83 | 20.84 | 20.90 | 408,437 | -0.25(-1.18%) |
Apr 21, 2020 | 21.76 | 22.18 | 20.90 | 21.15 | 377,154 | -0.80(-3.64%) |
Apr 20, 2020 | 21.35 | 23.09 | 21.21 | 21.95 | 639,409 | +0.10(+0.46%) |
Apr 17, 2020 | 21.18 | 21.89 | 20.81 | 21.85 | 490,100 | +0.94(+4.50%) |
Apr 16, 2020 | 20.09 | 20.97 | 19.95 | 20.91 | 476,873 | +0.98(+4.92%) |
Apr 15, 2020 | 19.51 | 20.06 | 18.90 | 19.93 | 707,369 | -0.04(-0.20%) |
Apr 14, 2020 | 19.25 | 20.48 | 19.25 | 19.97 | 667,840 | +1.07(+5.66%) |
Apr 13, 2020 | 19.50 | 20.41 | 18.67 | 18.90 | 794,402 | -0.67(-3.42%) |
Apr 09, 2020 | 19.66 | 20.00 | 19.00 | 19.57 | 531,200 | +0.57(+3.00%) |
Apr 08, 2020 | 18.29 | 19.22 | 18.29 | 19.00 | 448,295 | +0.90(+4.97%) |
Apr 07, 2020 | 19.95 | 20.17 | 17.89 | 18.10 | 542,007 | -1.71(-8.63%) |
Apr 06, 2020 | 18.51 | 19.94 | 18.07 | 19.81 | 507,850 | +1.91(+10.67%) |
Apr 03, 2020 | 18.13 | 19.03 | 17.62 | 17.90 | 328,100 | -0.40(-2.19%) |
Apr 02, 2020 | 16.91 | 18.30 | 16.61 | 18.30 | 650,439 | +0.97(+5.60%) |