Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.38 | 35.57 | 33.96 | 34.12 | 572,820 | -1.22(-3.46%) |
Apr 29, 2021 | 37.10 | 37.39 | 34.35 | 35.34 | 520,549 | -1.80(-4.84%) |
Apr 28, 2021 | 36.85 | 37.71 | 36.11 | 37.14 | 309,427 | +0.32(+0.88%) |
Apr 27, 2021 | 37.46 | 37.71 | 36.33 | 36.82 | 257,316 | -0.53(-1.42%) |
Apr 26, 2021 | 36.59 | 38.95 | 36.59 | 37.35 | 667,893 | +1.29(+3.58%) |
Apr 23, 2021 | 37.44 | 37.44 | 35.22 | 36.06 | 583,102 | -0.98(-2.63%) |
Apr 22, 2021 | 37.98 | 37.98 | 35.97 | 37.03 | 336,279 | +0.15(+0.42%) |
Apr 21, 2021 | 36.27 | 37.41 | 36.27 | 36.88 | 265,294 | +0.58(+1.61%) |
Apr 20, 2021 | 36.96 | 37.60 | 35.50 | 36.29 | 397,614 | -0.90(-2.42%) |
Apr 19, 2021 | 37.59 | 38.39 | 36.71 | 37.19 | 380,963 | -0.32(-0.86%) |
Apr 16, 2021 | 37.89 | 38.25 | 36.79 | 37.52 | 328,255 | +0.21(+0.56%) |
Apr 15, 2021 | 36.24 | 37.54 | 35.35 | 37.31 | 407,783 | +0.94(+2.58%) |
Apr 14, 2021 | 33.99 | 36.76 | 33.99 | 36.37 | 454,192 | +2.92(+8.73%) |
Apr 13, 2021 | 32.82 | 33.62 | 31.83 | 33.45 | 385,160 | +0.59(+1.80%) |
Apr 12, 2021 | 32.92 | 33.86 | 32.45 | 32.86 | 512,707 | -0.08(-0.23%) |
Apr 09, 2021 | 34.40 | 34.90 | 32.76 | 32.94 | 303,525 | -1.23(-3.60%) |
Apr 08, 2021 | 34.72 | 34.94 | 33.07 | 34.17 | 288,651 | -0.58(-1.68%) |
Apr 07, 2021 | 34.20 | 35.15 | 33.57 | 34.75 | 420,795 | +0.65(+1.92%) |
Apr 06, 2021 | 33.65 | 34.69 | 33.04 | 34.10 | 416,687 | +0.48(+1.44%) |
Apr 05, 2021 | 33.02 | 33.84 | 32.38 | 33.61 | 460,643 | +1.08(+3.33%) |
Apr 01, 2021 | 32.65 | 32.80 | 31.25 | 32.53 | 221,657 | +0.57(+1.78%) |
Mar 31, 2021 | 30.82 | 32.31 | 30.81 | 31.96 | 606,909 | +1.11(+3.59%) |
Mar 30, 2021 | 31.82 | 32.64 | 30.26 | 30.86 | 311,959 | -1.35(-4.20%) |
Mar 29, 2021 | 32.19 | 33.20 | 31.23 | 32.21 | 377,492 | -0.54(-1.64%) |
Mar 26, 2021 | 30.86 | 32.92 | 30.72 | 32.75 | 468,564 | +2.40(+7.90%) |
Mar 25, 2021 | 30.16 | 31.37 | 29.98 | 30.35 | 778,311 | -0.45(-1.47%) |
Mar 24, 2021 | 32.55 | 32.61 | 30.68 | 30.80 | 533,132 | -1.20(-3.75%) |
Mar 23, 2021 | 33.31 | 34.19 | 31.87 | 32.00 | 831,899 | -2.06(-6.05%) |
Mar 22, 2021 | 35.35 | 35.90 | 33.34 | 34.06 | 603,176 | -1.70(-4.75%) |
Mar 19, 2021 | 36.50 | 36.99 | 34.78 | 35.76 | 878,168 | -0.71(-1.96%) |
Mar 18, 2021 | 37.26 | 37.76 | 36.14 | 36.47 | 474,823 | -0.88(-2.37%) |
Mar 17, 2021 | 36.01 | 37.92 | 35.83 | 37.35 | 464,668 | +0.97(+2.66%) |
Mar 16, 2021 | 37.05 | 37.89 | 34.37 | 36.39 | 811,273 | -1.20(-3.19%) |
Mar 15, 2021 | 38.33 | 38.41 | 37.13 | 37.59 | 359,385 | -0.63(-1.65%) |
Mar 12, 2021 | 38.68 | 39.34 | 37.68 | 38.22 | 343,614 | -0.71(-1.84%) |
Mar 11, 2021 | 39.04 | 39.52 | 38.21 | 38.93 | 385,495 | +0.02(+0.04%) |
Mar 10, 2021 | 38.41 | 39.37 | 37.75 | 38.91 | 308,836 | +0.71(+1.87%) |
Mar 09, 2021 | 38.28 | 38.55 | 37.12 | 38.20 | 281,402 | +0.41(+1.08%) |
Mar 08, 2021 | 38.29 | 38.79 | 36.80 | 37.79 | 299,523 | -0.09(-0.24%) |
Mar 05, 2021 | 36.90 | 38.33 | 35.70 | 37.89 | 351,423 | +1.39(+3.81%) |
Mar 04, 2021 | 37.25 | 38.09 | 35.55 | 36.49 | 345,010 | -1.19(-3.16%) |
Mar 03, 2021 | 36.64 | 38.80 | 36.15 | 37.69 | 293,649 | +1.14(+3.11%) |
Mar 02, 2021 | 36.27 | 37.84 | 35.77 | 36.55 | 357,568 | +0.31(+0.85%) |
Mar 01, 2021 | 37.63 | 38.24 | 35.53 | 36.24 | 498,622 | -0.58(-1.57%) |
Feb 26, 2021 | 38.44 | 38.58 | 36.71 | 36.82 | 458,932 | -1.62(-4.22%) |
Feb 25, 2021 | 44.24 | 44.24 | 38.02 | 38.44 | 953,571 | -5.21(-11.93%) |
Feb 24, 2021 | 43.53 | 45.24 | 43.29 | 43.65 | 658,214 | +0.23(+0.53%) |
Feb 23, 2021 | 39.40 | 43.76 | 37.92 | 43.42 | 1,401,800 | +4.06(+10.33%) |
Feb 22, 2021 | 37.96 | 39.81 | 37.96 | 39.35 | 645,625 | +1.24(+3.27%) |
Feb 19, 2021 | 38.00 | 38.95 | 37.66 | 38.11 | 277,364 | +0.37(+0.98%) |
Feb 18, 2021 | 37.29 | 38.18 | 36.52 | 37.74 | 401,119 | +0.26(+0.70%) |
Feb 17, 2021 | 37.31 | 38.40 | 36.78 | 37.48 | 406,535 | +0.15(+0.41%) |
Feb 16, 2021 | 37.98 | 38.53 | 36.41 | 37.32 | 366,669 | +0.36(+0.98%) |
Feb 12, 2021 | 35.29 | 38.02 | 34.96 | 36.96 | 708,313 | +1.34(+3.75%) |
Feb 11, 2021 | 35.73 | 36.23 | 34.63 | 35.63 | 506,717 | -0.25(-0.71%) |
Feb 10, 2021 | 37.20 | 37.61 | 34.85 | 35.88 | 571,345 | -0.27(-0.74%) |
Feb 09, 2021 | 39.28 | 39.61 | 35.74 | 36.15 | 778,175 | -3.96(-9.88%) |
Feb 08, 2021 | 38.83 | 40.66 | 37.71 | 40.11 | 557,994 | +2.15(+5.67%) |
Feb 05, 2021 | 38.08 | 39.21 | 37.48 | 37.96 | 359,623 | +0.43(+1.15%) |
Feb 04, 2021 | 38.42 | 38.43 | 36.67 | 37.53 | 430,086 | -0.85(-2.20%) |
Feb 03, 2021 | 38.98 | 39.94 | 38.11 | 38.38 | 373,384 | -0.04(-0.10%) |
Feb 02, 2021 | 38.45 | 39.54 | 37.86 | 38.42 | 275,892 | +0.91(+2.44%) |
Feb 01, 2021 | 37.27 | 38.00 | 35.82 | 37.50 | 398,658 | +0.68(+1.86%) |
Jan 29, 2021 | 38.42 | 40.35 | 36.72 | 36.82 | 768,836 | -1.62(-4.22%) |
Jan 28, 2021 | 36.92 | 39.42 | 36.88 | 38.44 | 467,805 | +1.55(+4.21%) |
Jan 27, 2021 | 35.23 | 38.22 | 33.27 | 36.89 | 609,995 | +0.75(+2.08%) |
Jan 26, 2021 | 37.41 | 37.50 | 35.14 | 36.13 | 422,944 | -0.83(-2.24%) |
Jan 25, 2021 | 38.95 | 39.18 | 36.37 | 36.96 | 483,103 | -2.31(-5.89%) |
Jan 22, 2021 | 37.97 | 39.52 | 37.85 | 39.28 | 297,148 | +0.48(+1.25%) |
Jan 21, 2021 | 39.41 | 39.41 | 37.27 | 38.79 | 554,936 | -0.54(-1.37%) |
Jan 20, 2021 | 40.72 | 41.73 | 39.05 | 39.33 | 540,408 | -0.61(-1.54%) |
Jan 19, 2021 | 39.74 | 40.49 | 38.58 | 39.94 | 921,466 | +1.25(+3.24%) |
Jan 15, 2021 | 38.87 | 39.73 | 37.79 | 38.69 | 485,615 | -0.35(-0.89%) |
Jan 14, 2021 | 38.63 | 39.59 | 37.55 | 39.04 | 552,230 | +0.99(+2.60%) |
Jan 13, 2021 | 38.49 | 38.71 | 36.97 | 38.05 | 469,915 | -0.48(-1.26%) |
Jan 12, 2021 | 37.66 | 39.34 | 37.37 | 38.53 | 714,372 | +1.11(+2.96%) |
Jan 11, 2021 | 35.63 | 38.15 | 35.35 | 37.42 | 572,997 | +0.95(+2.59%) |
Jan 08, 2021 | 36.87 | 36.91 | 35.43 | 36.48 | 373,419 | -0.05(-0.13%) |
Jan 07, 2021 | 37.29 | 38.35 | 36.49 | 36.53 | 476,960 | -0.22(-0.59%) |
Jan 06, 2021 | 36.44 | 38.50 | 35.86 | 36.74 | 919,029 | +0.40(+1.10%) |
Jan 05, 2021 | 34.57 | 37.39 | 34.57 | 36.34 | 729,750 | +2.05(+5.98%) |
Jan 04, 2021 | 33.97 | 34.98 | 33.34 | 34.29 | 310,607 | +0.66(+1.96%) |
Dec 31, 2020 | 33.63 | 33.63 | 33.63 | 520,642 | -0.12(-0.34%) | |
Dec 30, 2020 | 31.96 | 33.94 | 31.96 | 33.74 | 520,642 | +1.83(+5.73%) |
Dec 29, 2020 | 32.08 | 32.30 | 30.53 | 31.92 | 322,368 | +0.11(+0.34%) |
Dec 28, 2020 | 31.12 | 32.56 | 31.08 | 31.81 | 269,790 | +0.65(+2.10%) |
Dec 24, 2020 | 32.51 | 32.52 | 31.00 | 31.15 | 270,075 | -1.31(-4.02%) |
Dec 23, 2020 | 32.45 | 33.47 | 31.82 | 32.46 | 381,394 | +0.25(+0.79%) |
Dec 22, 2020 | 33.14 | 33.16 | 31.38 | 32.21 | 424,144 | -0.96(-2.90%) |
Dec 21, 2020 | 32.27 | 33.28 | 31.40 | 33.17 | 651,259 | +0.62(+1.91%) |
Dec 18, 2020 | 34.30 | 34.73 | 32.47 | 32.55 | 850,184 | -1.85(-5.38%) |
Dec 17, 2020 | 35.07 | 35.44 | 34.20 | 34.40 | 574,592 | -0.40(-1.15%) |
Dec 16, 2020 | 36.02 | 36.56 | 34.57 | 34.80 | 584,059 | -1.15(-3.21%) |
Dec 15, 2020 | 36.41 | 37.62 | 35.09 | 35.95 | 612,213 | -0.33(-0.91%) |
Dec 14, 2020 | 35.44 | 37.55 | 34.99 | 36.28 | 848,476 | +1.31(+3.73%) |
Dec 11, 2020 | 35.18 | 35.18 | 33.51 | 34.97 | 852,006 | -0.75(-2.11%) |
Dec 10, 2020 | 31.82 | 36.53 | 31.60 | 35.73 | 1,564,438 | +3.77(+11.81%) |
Dec 09, 2020 | 31.20 | 33.02 | 30.86 | 31.95 | 677,565 | +1.21(+3.95%) |
Dec 08, 2020 | 29.30 | 30.79 | 28.68 | 30.74 | 602,266 | +1.35(+4.60%) |
Dec 07, 2020 | 28.81 | 30.45 | 28.20 | 29.39 | 751,237 | +0.53(+1.84%) |
Dec 04, 2020 | 29.27 | 29.35 | 28.09 | 28.86 | 590,261 | -0.08(-0.29%) |
Dec 03, 2020 | 28.24 | 29.61 | 28.20 | 28.94 | 677,412 | +0.97(+3.46%) |
Dec 02, 2020 | 25.63 | 28.66 | 25.63 | 27.97 | 778,316 | +2.12(+8.20%) |
Dec 01, 2020 | 26.06 | 27.26 | 25.83 | 25.85 | 413,742 | +0.16(+0.63%) |
Nov 30, 2020 | 26.98 | 26.99 | 25.53 | 25.69 | 687,765 | -1.44(-5.32%) |
Nov 27, 2020 | 26.44 | 27.62 | 26.22 | 27.14 | 235,063 | +0.54(+2.02%) |
Nov 25, 2020 | 26.30 | 27.21 | 26.05 | 26.60 | 462,707 | +0.10(+0.38%) |
Nov 24, 2020 | 26.12 | 27.64 | 26.04 | 26.50 | 962,759 | +0.98(+3.82%) |
Nov 23, 2020 | 23.26 | 25.55 | 23.16 | 25.52 | 846,723 | +2.61(+11.40%) |
Nov 20, 2020 | 23.39 | 23.72 | 22.69 | 22.91 | 202,914 | -0.44(-1.88%) |
Nov 19, 2020 | 22.82 | 23.36 | 22.24 | 23.35 | 411,598 | +0.37(+1.60%) |
Nov 18, 2020 | 24.34 | 24.52 | 22.91 | 22.98 | 388,192 | -1.18(-4.87%) |
Nov 17, 2020 | 23.36 | 24.36 | 22.30 | 24.16 | 362,511 | +0.60(+2.54%) |
Nov 16, 2020 | 23.10 | 23.66 | 22.79 | 23.56 | 616,197 | +1.04(+4.61%) |
Nov 13, 2020 | 21.61 | 22.80 | 21.53 | 22.52 | 310,814 | +0.97(+4.49%) |
Nov 12, 2020 | 22.66 | 23.03 | 21.40 | 21.55 | 418,333 | -1.27(-5.56%) |
Nov 11, 2020 | 22.40 | 23.18 | 22.05 | 22.82 | 602,803 | +0.58(+2.59%) |
Nov 10, 2020 | 24.16 | 24.16 | 22.05 | 22.24 | 575,963 | -1.41(-5.98%) |
Nov 09, 2020 | 24.97 | 25.10 | 22.93 | 23.66 | 578,360 | +0.89(+3.92%) |
Nov 06, 2020 | 22.05 | 23.05 | 21.70 | 22.76 | 347,648 | +0.62(+2.81%) |
Nov 05, 2020 | 22.20 | 23.02 | 21.90 | 22.14 | 466,449 | -0.05(-0.24%) |
Nov 04, 2020 | 23.47 | 23.82 | 21.91 | 22.20 | 698,767 | -1.27(-5.40%) |
Nov 03, 2020 | 25.20 | 25.20 | 22.79 | 23.46 | 587,682 | -1.40(-5.62%) |
Nov 02, 2020 | 23.81 | 24.91 | 23.46 | 24.86 | 887,890 | +1.39(+5.92%) |
Oct 30, 2020 | 22.96 | 24.11 | 22.76 | 23.47 | 3,949,738 | +0.53(+2.31%) |
Oct 29, 2020 | 25.14 | 25.14 | 21.70 | 22.94 | 3,646,802 | -4.60(-16.71%) |
Oct 28, 2020 | 27.50 | 27.87 | 27.00 | 27.54 | 1,069,235 | -0.69(-2.45%) |
Oct 27, 2020 | 28.62 | 28.80 | 27.79 | 28.24 | 479,323 | -0.18(-0.62%) |
Oct 26, 2020 | 28.22 | 28.44 | 27.77 | 28.41 | 742,547 | -0.28(-0.96%) |
Oct 23, 2020 | 28.50 | 28.85 | 27.74 | 28.69 | 451,774 | +0.09(+0.32%) |
Oct 22, 2020 | 28.01 | 28.87 | 26.91 | 28.60 | 600,487 | +0.00(+0.00%) |
Oct 21, 2020 | 29.12 | 29.43 | 28.53 | 28.60 | 305,142 | -0.52(-1.79%) |
Oct 20, 2020 | 28.28 | 29.29 | 28.25 | 29.12 | 318,306 | +1.08(+3.84%) |
Oct 19, 2020 | 28.60 | 28.89 | 28.03 | 28.04 | 275,840 | -0.40(-1.40%) |
Oct 16, 2020 | 28.76 | 28.80 | 28.09 | 28.44 | 276,843 | -0.32(-1.12%) |
Oct 15, 2020 | 28.49 | 29.27 | 27.66 | 28.77 | 422,748 | -0.43(-1.47%) |
Oct 14, 2020 | 29.21 | 29.91 | 29.06 | 29.20 | 384,278 | +0.02(+0.05%) |
Oct 13, 2020 | 29.97 | 29.99 | 28.89 | 29.18 | 405,096 | -1.03(-3.41%) |
Oct 12, 2020 | 30.86 | 30.92 | 30.01 | 30.21 | 276,321 | -0.73(-2.36%) |
Oct 09, 2020 | 32.43 | 32.43 | 30.04 | 30.94 | 479,497 | -1.24(-3.87%) |
Oct 08, 2020 | 32.47 | 33.28 | 31.69 | 32.18 | 285,954 | -0.08(-0.26%) |
Oct 07, 2020 | 34.29 | 34.29 | 31.95 | 32.27 | 702,908 | -1.74(-5.11%) |
Oct 06, 2020 | 36.50 | 36.52 | 33.90 | 34.01 | 286,693 | -1.51(-4.26%) |
Oct 05, 2020 | 35.06 | 36.51 | 35.06 | 35.52 | 390,981 | +1.11(+3.22%) |
Oct 02, 2020 | 31.75 | 34.57 | 31.75 | 34.41 | 594,035 | +1.71(+5.24%) |
Oct 01, 2020 | 32.61 | 32.99 | 31.53 | 32.70 | 323,381 | +0.06(+0.19%) |
Sep 30, 2020 | 32.79 | 33.87 | 32.58 | 32.64 | 334,978 | -0.49(-1.48%) |
Sep 29, 2020 | 35.82 | 35.98 | 32.81 | 33.13 | 922,610 | -2.71(-7.57%) |
Sep 28, 2020 | 36.19 | 36.60 | 35.61 | 35.84 | 457,468 | +0.08(+0.24%) |
Sep 25, 2020 | 34.62 | 36.10 | 34.62 | 35.76 | 726,275 | +0.70(+1.99%) |
Sep 24, 2020 | 36.06 | 36.66 | 34.93 | 35.06 | 913,076 | -0.86(-2.40%) |
Sep 23, 2020 | 38.81 | 38.91 | 35.83 | 35.92 | 398,020 | -3.10(-7.95%) |
Sep 22, 2020 | 38.66 | 39.62 | 38.10 | 39.02 | 484,305 | +0.55(+1.42%) |
Sep 21, 2020 | 39.60 | 39.89 | 37.42 | 38.48 | 526,338 | -2.17(-5.33%) |
Sep 18, 2020 | 38.05 | 41.14 | 37.51 | 40.64 | 935,306 | +3.08(+8.20%) |
Sep 17, 2020 | 34.99 | 38.19 | 34.55 | 37.56 | 476,506 | +1.99(+5.59%) |
Sep 16, 2020 | 34.17 | 36.26 | 34.09 | 35.57 | 596,779 | +1.59(+4.68%) |
Sep 15, 2020 | 34.03 | 35.03 | 33.04 | 33.98 | 544,356 | -0.05(-0.14%) |
Sep 14, 2020 | 31.59 | 34.40 | 31.59 | 34.03 | 467,188 | +2.74(+8.77%) |
Sep 11, 2020 | 30.48 | 31.72 | 30.48 | 31.29 | 449,821 | +0.98(+3.25%) |
Sep 10, 2020 | 30.69 | 31.10 | 29.87 | 30.30 | 269,274 | -0.32(-1.03%) |
Sep 09, 2020 | 30.47 | 31.27 | 30.13 | 30.62 | 215,734 | +0.51(+1.68%) |
Sep 08, 2020 | 30.75 | 31.25 | 29.90 | 30.11 | 544,142 | -1.10(-3.52%) |
Sep 04, 2020 | 30.19 | 31.42 | 29.70 | 31.21 | 346,998 | +1.69(+5.73%) |
Sep 03, 2020 | 29.28 | 30.39 | 29.26 | 29.52 | 277,360 | +0.05(+0.16%) |
Sep 02, 2020 | 29.62 | 30.54 | 29.00 | 29.47 | 500,575 | -0.08(-0.29%) |
Sep 01, 2020 | 28.83 | 29.60 | 27.99 | 29.56 | 681,674 | +0.61(+2.12%) |
Aug 31, 2020 | 29.30 | 29.56 | 28.39 | 28.94 | 569,459 | -0.38(-1.31%) |
Aug 28, 2020 | 27.37 | 29.40 | 27.04 | 29.33 | 484,053 | +2.25(+8.31%) |
Aug 27, 2020 | 26.88 | 27.89 | 26.47 | 27.07 | 265,154 | +0.35(+1.32%) |
Aug 26, 2020 | 26.74 | 26.89 | 26.36 | 26.72 | 254,690 | -0.13(-0.49%) |
Aug 25, 2020 | 26.16 | 26.99 | 25.85 | 26.85 | 363,831 | +0.91(+3.52%) |
Aug 24, 2020 | 24.79 | 26.10 | 24.59 | 25.94 | 305,990 | +1.31(+5.30%) |
Aug 21, 2020 | 24.82 | 25.22 | 24.36 | 24.63 | 395,416 | -0.56(-2.23%) |
Aug 20, 2020 | 24.94 | 25.59 | 24.46 | 25.19 | 232,172 | -0.11(-0.43%) |
Aug 19, 2020 | 25.82 | 26.39 | 25.15 | 25.30 | 215,167 | -0.45(-1.76%) |
Aug 18, 2020 | 25.63 | 25.82 | 25.35 | 25.75 | 171,834 | -0.02(-0.09%) |
Aug 17, 2020 | 26.12 | 26.12 | 25.10 | 25.78 | 373,326 | -0.44(-1.67%) |
Aug 14, 2020 | 24.86 | 26.53 | 24.86 | 26.21 | 226,342 | +0.98(+3.90%) |
Aug 13, 2020 | 25.07 | 25.48 | 24.68 | 25.23 | 232,311 | -0.14(-0.55%) |
Aug 12, 2020 | 26.31 | 26.43 | 24.76 | 25.37 | 281,948 | -0.44(-1.70%) |
Aug 11, 2020 | 26.52 | 27.11 | 25.69 | 25.81 | 327,492 | -0.05(-0.21%) |
Aug 10, 2020 | 24.42 | 25.94 | 24.42 | 25.86 | 305,478 | +1.49(+6.12%) |
Aug 07, 2020 | 23.89 | 24.64 | 23.62 | 24.37 | 296,627 | +0.10(+0.41%) |
Aug 06, 2020 | 24.17 | 24.69 | 23.64 | 24.27 | 155,862 | +0.32(+1.35%) |
Aug 05, 2020 | 24.69 | 25.05 | 23.73 | 23.95 | 415,666 | -0.19(-0.80%) |
Aug 04, 2020 | 24.32 | 24.52 | 23.36 | 24.14 | 512,135 | -0.05(-0.22%) |
Aug 03, 2020 | 23.96 | 24.83 | 23.69 | 24.19 | 357,237 | +0.36(+1.52%) |
Jul 31, 2020 | 23.34 | 23.87 | 22.76 | 23.83 | 446,958 | +0.05(+0.23%) |
Jul 30, 2020 | 23.93 | 24.05 | 23.05 | 23.78 | 424,703 | -0.75(-3.04%) |
Jul 29, 2020 | 23.38 | 24.60 | 23.31 | 24.52 | 493,606 | +1.56(+6.79%) |
Jul 28, 2020 | 22.44 | 23.47 | 22.37 | 22.96 | 454,270 | -0.10(-0.43%) |
Jul 27, 2020 | 23.57 | 23.64 | 22.90 | 23.06 | 486,673 | -0.41(-1.77%) |
Jul 24, 2020 | 22.63 | 23.62 | 22.63 | 23.48 | 302,874 | +0.88(+3.91%) |
Jul 23, 2020 | 21.41 | 23.08 | 21.26 | 22.60 | 341,079 | +0.82(+3.78%) |
Jul 22, 2020 | 21.94 | 22.37 | 21.59 | 21.77 | 185,917 | -0.50(-2.24%) |
Jul 21, 2020 | 22.13 | 22.86 | 21.91 | 22.27 | 331,228 | +0.68(+3.13%) |
Jul 20, 2020 | 21.85 | 22.11 | 21.50 | 21.60 | 166,857 | -0.41(-1.85%) |
Jul 17, 2020 | 22.62 | 23.28 | 21.97 | 22.00 | 231,158 | -0.60(-2.65%) |
Jul 16, 2020 | 22.66 | 23.14 | 22.19 | 22.60 | 204,311 | -0.06(-0.27%) |
Jul 15, 2020 | 22.23 | 22.94 | 21.91 | 22.66 | 385,925 | +1.04(+4.80%) |
Jul 14, 2020 | 21.34 | 22.27 | 20.87 | 21.63 | 331,608 | +0.32(+1.48%) |
Jul 13, 2020 | 21.65 | 22.17 | 21.08 | 21.31 | 330,693 | -0.49(-2.26%) |
Jul 10, 2020 | 20.95 | 21.95 | 20.74 | 21.80 | 256,408 | +0.75(+3.58%) |
Jul 09, 2020 | 21.97 | 21.99 | 20.72 | 21.05 | 462,723 | -1.08(-4.86%) |
Jul 08, 2020 | 22.32 | 22.66 | 21.54 | 22.13 | 403,311 | -0.41(-1.84%) |
Jul 07, 2020 | 22.66 | 23.16 | 22.20 | 22.54 | 309,305 | -0.49(-2.14%) |
Jul 06, 2020 | 23.10 | 24.02 | 22.38 | 23.03 | 495,754 | +0.40(+1.77%) |
Jul 02, 2020 | 22.28 | 23.57 | 22.23 | 22.63 | 649,092 | +0.74(+3.37%) |
Jul 01, 2020 | 21.80 | 22.90 | 21.46 | 21.90 | 671,220 | +0.07(+0.32%) |
Jun 30, 2020 | 22.69 | 22.96 | 21.40 | 21.83 | 1,127,305 | -1.26(-5.46%) |
Jun 29, 2020 | 22.77 | 23.28 | 22.37 | 23.09 | 452,406 | +0.65(+2.88%) |
Jun 26, 2020 | 23.13 | 23.13 | 21.64 | 22.44 | 701,415 | -0.74(-3.18%) |
Jun 25, 2020 | 22.85 | 23.56 | 22.43 | 23.18 | 677,369 | +0.14(+0.60%) |
Jun 24, 2020 | 23.04 | 23.45 | 22.76 | 23.04 | 459,726 | -0.44(-1.87%) |
Jun 23, 2020 | 23.80 | 23.95 | 23.13 | 23.48 | 881,359 | +0.06(+0.26%) |
Jun 22, 2020 | 23.54 | 23.95 | 23.26 | 23.42 | 352,905 | -0.25(-1.07%) |
Jun 19, 2020 | 24.31 | 24.83 | 23.43 | 23.67 | 870,488 | -0.48(-1.97%) |
Jun 18, 2020 | 24.59 | 25.45 | 24.01 | 24.15 | 453,960 | -0.81(-3.23%) |
Jun 17, 2020 | 26.38 | 26.50 | 24.90 | 24.95 | 332,179 | -1.64(-6.15%) |
Jun 16, 2020 | 27.17 | 27.70 | 25.98 | 26.59 | 313,918 | +0.78(+3.04%) |
Jun 15, 2020 | 24.59 | 26.25 | 23.94 | 25.81 | 563,005 | +0.45(+1.76%) |
Jun 12, 2020 | 26.51 | 26.88 | 24.49 | 25.36 | 352,074 | +0.14(+0.55%) |
Jun 11, 2020 | 26.89 | 27.11 | 25.21 | 25.22 | 614,664 | -3.58(-12.43%) |
Jun 10, 2020 | 29.67 | 30.52 | 28.43 | 28.80 | 729,424 | -1.20(-4.00%) |
Jun 09, 2020 | 30.56 | 30.86 | 29.06 | 30.00 | 903,467 | -1.41(-4.50%) |
Jun 08, 2020 | 30.62 | 31.56 | 28.96 | 31.42 | 669,132 | +2.46(+8.49%) |
Jun 05, 2020 | 27.71 | 29.82 | 27.28 | 28.96 | 691,393 | +3.01(+11.61%) |
Jun 04, 2020 | 24.62 | 25.98 | 23.89 | 25.95 | 309,662 | +1.06(+4.26%) |
Jun 03, 2020 | 24.54 | 25.39 | 24.54 | 24.89 | 482,254 | +0.88(+3.65%) |
Jun 02, 2020 | 25.15 | 25.17 | 23.72 | 24.01 | 601,618 | -0.77(-3.10%) |
Jun 01, 2020 | 25.14 | 25.83 | 24.72 | 24.78 | 553,576 | -0.55(-2.15%) |
May 29, 2020 | 25.95 | 25.99 | 24.42 | 25.32 | 1,479,752 | -1.14(-4.30%) |
May 28, 2020 | 26.78 | 26.99 | 25.55 | 26.46 | 398,091 | -0.08(-0.32%) |
May 27, 2020 | 26.57 | 26.77 | 24.65 | 26.54 | 698,625 | +0.80(+3.10%) |
May 26, 2020 | 25.37 | 26.51 | 24.95 | 25.75 | 1,369,266 | +1.33(+5.44%) |
May 22, 2020 | 25.22 | 25.22 | 23.33 | 24.42 | 309,122 | -0.75(-2.96%) |
May 21, 2020 | 25.97 | 26.48 | 24.94 | 25.16 | 424,488 | -0.73(-2.82%) |
May 20, 2020 | 24.64 | 26.30 | 24.64 | 25.89 | 499,653 | +1.79(+7.43%) |
May 19, 2020 | 23.53 | 24.85 | 22.79 | 24.10 | 499,519 | +0.45(+1.88%) |
May 18, 2020 | 23.75 | 24.97 | 22.51 | 23.66 | 406,840 | +1.34(+6.03%) |
May 15, 2020 | 21.93 | 22.72 | 21.59 | 22.31 | 597,810 | +0.73(+3.38%) |
May 14, 2020 | 21.23 | 22.13 | 20.61 | 21.58 | 347,457 | -0.28(-1.26%) |
May 13, 2020 | 23.23 | 23.23 | 21.07 | 21.86 | 450,550 | -1.22(-5.29%) |
May 12, 2020 | 24.46 | 24.95 | 23.07 | 23.08 | 415,554 | -1.20(-4.94%) |
May 11, 2020 | 24.47 | 24.88 | 22.48 | 24.28 | 810,478 | -0.75(-3.01%) |
May 08, 2020 | 21.17 | 25.43 | 21.17 | 25.03 | 854,219 | +4.36(+21.11%) |
May 07, 2020 | 21.04 | 22.36 | 20.54 | 20.67 | 530,437 | +0.14(+0.67%) |
May 06, 2020 | 21.37 | 22.45 | 20.38 | 20.53 | 611,316 | -0.61(-2.91%) |
May 05, 2020 | 22.96 | 23.56 | 20.91 | 21.14 | 566,419 | -1.71(-7.50%) |
May 04, 2020 | 19.99 | 22.90 | 19.98 | 22.86 | 756,963 | +2.25(+10.92%) |