Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.39 | 42.87 | 42.17 | 42.62 | 63,155 | +0.21(+0.51%) |
Apr 29, 2021 | 42.36 | 42.75 | 42.01 | 42.40 | 46,569 | +0.35(+0.83%) |
Apr 28, 2021 | 42.43 | 42.87 | 41.37 | 42.05 | 58,387 | +0.13(+0.30%) |
Apr 27, 2021 | 42.73 | 42.73 | 41.23 | 41.93 | 39,519 | -0.09(-0.21%) |
Apr 26, 2021 | 42.79 | 42.90 | 41.14 | 42.02 | 28,593 | -0.46(-1.09%) |
Apr 23, 2021 | 42.23 | 42.98 | 41.77 | 42.48 | 38,744 | +1.22(+2.97%) |
Apr 22, 2021 | 42.15 | 42.15 | 41.17 | 41.26 | 21,807 | -0.71(-1.68%) |
Apr 21, 2021 | 40.89 | 42.35 | 40.89 | 41.96 | 31,998 | +0.85(+2.06%) |
Apr 20, 2021 | 42.06 | 42.36 | 40.78 | 41.12 | 38,149 | -1.18(-2.79%) |
Apr 19, 2021 | 42.70 | 42.70 | 41.83 | 42.29 | 30,424 | -0.59(-1.37%) |
Apr 16, 2021 | 42.76 | 43.11 | 41.94 | 42.88 | 41,319 | +0.51(+1.20%) |
Apr 15, 2021 | 42.46 | 42.54 | 41.70 | 42.37 | 29,053 | -0.10(-0.23%) |
Apr 14, 2021 | 42.29 | 42.85 | 42.05 | 42.47 | 31,649 | +0.44(+1.04%) |
Apr 13, 2021 | 42.78 | 42.78 | 41.94 | 42.04 | 42,246 | -0.78(-1.82%) |
Apr 12, 2021 | 42.35 | 43.03 | 42.30 | 42.82 | 24,531 | +0.43(+1.00%) |
Apr 09, 2021 | 42.16 | 42.68 | 41.95 | 42.39 | 35,655 | +0.08(+0.19%) |
Apr 08, 2021 | 42.12 | 42.35 | 41.50 | 42.31 | 25,985 | +0.30(+0.72%) |
Apr 07, 2021 | 42.41 | 42.64 | 41.71 | 42.01 | 44,582 | -0.51(-1.19%) |
Apr 06, 2021 | 42.77 | 43.40 | 42.22 | 42.51 | 47,944 | -0.54(-1.26%) |
Apr 05, 2021 | 42.94 | 43.52 | 42.41 | 43.05 | 31,785 | +0.49(+1.15%) |
Apr 01, 2021 | 42.12 | 42.76 | 41.69 | 42.57 | 44,907 | +0.15(+0.36%) |
Mar 31, 2021 | 42.09 | 42.74 | 41.50 | 42.42 | 73,382 | +0.20(+0.48%) |
Mar 30, 2021 | 42.30 | 42.89 | 41.65 | 42.21 | 42,382 | -0.06(-0.15%) |
Mar 29, 2021 | 42.57 | 42.57 | 41.77 | 42.27 | 46,146 | -0.80(-1.85%) |
Mar 26, 2021 | 42.35 | 43.59 | 41.78 | 43.07 | 35,881 | +1.27(+3.03%) |
Mar 25, 2021 | 41.09 | 41.97 | 40.73 | 41.80 | 37,281 | +0.86(+2.10%) |
Mar 24, 2021 | 41.68 | 42.95 | 40.95 | 40.95 | 39,400 | -0.13(-0.32%) |
Mar 23, 2021 | 41.04 | 42.27 | 41.04 | 41.08 | 46,663 | -0.44(-1.07%) |
Mar 22, 2021 | 42.28 | 42.78 | 41.08 | 41.52 | 34,901 | -0.94(-2.21%) |
Mar 19, 2021 | 43.29 | 43.50 | 40.36 | 42.46 | 207,275 | -0.07(-0.17%) |
Mar 18, 2021 | 42.72 | 43.94 | 41.65 | 42.53 | 34,092 | +0.14(+0.33%) |
Mar 17, 2021 | 42.15 | 43.78 | 39.90 | 42.39 | 53,274 | +0.38(+0.91%) |
Mar 16, 2021 | 42.58 | 43.13 | 41.08 | 42.01 | 52,949 | -0.31(-0.73%) |
Mar 15, 2021 | 43.33 | 43.33 | 41.55 | 42.32 | 45,081 | -1.28(-2.93%) |
Mar 12, 2021 | 43.00 | 44.01 | 41.14 | 43.60 | 42,989 | +0.89(+2.07%) |
Mar 11, 2021 | 42.71 | 42.86 | 41.88 | 42.71 | 59,012 | +0.00(+0.00%) |
Mar 10, 2021 | 41.67 | 43.05 | 40.85 | 42.71 | 69,827 | +1.32(+3.19%) |
Mar 09, 2021 | 41.84 | 42.04 | 40.53 | 41.39 | 54,267 | -0.70(-1.66%) |
Mar 08, 2021 | 39.97 | 42.37 | 39.96 | 42.09 | 64,492 | +2.10(+5.25%) |
Mar 05, 2021 | 38.60 | 40.04 | 38.60 | 39.99 | 65,105 | +1.81(+4.74%) |
Mar 04, 2021 | 38.49 | 39.70 | 37.83 | 38.18 | 62,105 | -0.03(-0.07%) |
Mar 03, 2021 | 37.30 | 39.24 | 37.30 | 38.21 | 41,520 | +1.24(+3.36%) |
Mar 02, 2021 | 37.25 | 37.38 | 36.57 | 36.97 | 26,250 | -0.39(-1.04%) |
Mar 01, 2021 | 36.54 | 37.70 | 36.54 | 37.36 | 57,784 | +1.44(+4.00%) |
Feb 26, 2021 | 36.23 | 36.99 | 35.89 | 35.92 | 47,615 | -0.69(-1.89%) |
Feb 25, 2021 | 37.75 | 37.81 | 36.58 | 36.61 | 43,224 | -0.92(-2.46%) |
Feb 24, 2021 | 36.97 | 38.14 | 36.83 | 37.53 | 76,183 | +0.78(+2.12%) |
Feb 23, 2021 | 36.23 | 37.67 | 36.13 | 36.75 | 47,442 | +0.46(+1.27%) |
Feb 22, 2021 | 35.14 | 36.58 | 35.14 | 36.29 | 54,310 | +0.90(+2.55%) |
Feb 19, 2021 | 34.91 | 35.52 | 34.91 | 35.39 | 43,440 | +0.51(+1.47%) |
Feb 18, 2021 | 35.11 | 35.49 | 34.74 | 34.87 | 40,266 | -0.44(-1.25%) |
Feb 17, 2021 | 35.10 | 35.62 | 35.10 | 35.32 | 33,952 | +0.16(+0.45%) |
Feb 16, 2021 | 35.35 | 35.39 | 34.72 | 35.16 | 46,572 | +0.07(+0.20%) |
Feb 12, 2021 | 35.05 | 35.49 | 34.17 | 35.09 | 28,998 | -0.05(-0.15%) |
Feb 11, 2021 | 35.77 | 35.98 | 34.90 | 35.14 | 61,248 | -0.71(-1.98%) |
Feb 10, 2021 | 36.05 | 36.31 | 35.50 | 35.85 | 36,456 | -0.20(-0.57%) |
Feb 09, 2021 | 35.82 | 36.16 | 35.57 | 36.05 | 47,706 | +0.37(+1.04%) |
Feb 08, 2021 | 35.04 | 35.72 | 34.71 | 35.68 | 57,149 | +0.99(+2.86%) |
Feb 05, 2021 | 35.19 | 35.27 | 34.37 | 34.69 | 23,807 | -0.36(-1.04%) |
Feb 04, 2021 | 34.22 | 35.17 | 34.17 | 35.05 | 54,868 | +0.84(+2.46%) |
Feb 03, 2021 | 33.71 | 34.32 | 33.29 | 34.21 | 53,448 | +0.27(+0.81%) |
Feb 02, 2021 | 34.01 | 34.03 | 33.37 | 33.93 | 50,154 | +0.47(+1.40%) |
Feb 01, 2021 | 33.37 | 33.90 | 32.92 | 33.47 | 41,521 | +0.19(+0.56%) |
Jan 29, 2021 | 33.52 | 34.32 | 33.11 | 33.28 | 38,476 | -0.72(-2.11%) |
Jan 28, 2021 | 33.57 | 34.43 | 33.19 | 34.00 | 56,911 | +1.11(+3.37%) |
Jan 27, 2021 | 34.60 | 34.70 | 32.86 | 32.89 | 94,090 | -0.38(-1.15%) |
Jan 26, 2021 | 34.41 | 34.41 | 33.27 | 33.27 | 40,277 | +0.20(+0.62%) |
Jan 25, 2021 | 33.58 | 33.58 | 32.57 | 33.07 | 45,424 | -0.91(-2.69%) |
Jan 22, 2021 | 33.16 | 34.11 | 32.94 | 33.98 | 42,312 | +0.35(+1.03%) |
Jan 21, 2021 | 33.90 | 34.20 | 32.91 | 33.63 | 69,233 | -0.03(-0.08%) |
Jan 20, 2021 | 34.04 | 34.21 | 33.45 | 33.66 | 55,251 | -0.40(-1.17%) |
Jan 19, 2021 | 34.23 | 34.23 | 33.48 | 34.06 | 45,077 | -0.09(-0.26%) |
Jan 15, 2021 | 33.92 | 34.15 | 33.56 | 34.15 | 23,695 | -0.35(-1.03%) |
Jan 14, 2021 | 34.06 | 34.57 | 33.83 | 34.50 | 29,174 | +0.50(+1.46%) |
Jan 13, 2021 | 34.26 | 34.28 | 33.29 | 34.01 | 34,366 | -0.46(-1.33%) |
Jan 12, 2021 | 33.96 | 34.83 | 33.92 | 34.46 | 28,134 | +0.73(+2.16%) |
Jan 11, 2021 | 33.56 | 34.37 | 33.13 | 33.73 | 47,068 | -0.24(-0.70%) |
Jan 08, 2021 | 34.17 | 35.12 | 33.10 | 33.97 | 79,890 | -0.18(-0.54%) |
Jan 07, 2021 | 35.05 | 35.05 | 33.59 | 34.16 | 43,450 | -0.54(-1.55%) |
Jan 06, 2021 | 32.59 | 35.15 | 32.56 | 34.69 | 109,950 | +2.86(+9.00%) |
Jan 05, 2021 | 31.82 | 32.50 | 31.70 | 31.83 | 44,249 | +0.23(+0.72%) |
Jan 04, 2021 | 31.77 | 32.02 | 31.26 | 31.60 | 99,661 | +0.16(+0.50%) |
Dec 31, 2020 | 31.44 | 31.44 | 31.44 | 22,617 | +0.24(+0.76%) | |
Dec 30, 2020 | 30.86 | 31.33 | 30.75 | 31.20 | 22,617 | +0.47(+1.52%) |
Dec 29, 2020 | 31.25 | 31.44 | 30.56 | 30.74 | 34,657 | -0.51(-1.63%) |
Dec 28, 2020 | 31.06 | 31.68 | 31.06 | 31.25 | 26,205 | +0.21(+0.68%) |
Dec 24, 2020 | 31.36 | 31.38 | 30.72 | 31.04 | 11,608 | -0.12(-0.39%) |
Dec 23, 2020 | 30.76 | 31.19 | 30.71 | 31.16 | 27,243 | +0.61(+1.98%) |
Dec 22, 2020 | 30.80 | 30.80 | 30.43 | 30.55 | 23,654 | -0.37(-1.19%) |
Dec 21, 2020 | 31.11 | 31.47 | 30.46 | 30.92 | 50,367 | -0.25(-0.82%) |
Dec 18, 2020 | 32.48 | 32.48 | 31.08 | 31.18 | 152,611 | -1.16(-3.59%) |
Dec 17, 2020 | 32.58 | 32.58 | 31.87 | 32.34 | 43,006 | -0.07(-0.22%) |
Dec 16, 2020 | 32.71 | 32.71 | 32.11 | 32.41 | 34,216 | -0.04(-0.14%) |
Dec 15, 2020 | 31.79 | 32.75 | 31.69 | 32.45 | 41,510 | +0.81(+2.55%) |
Dec 14, 2020 | 32.22 | 32.22 | 31.57 | 31.64 | 38,136 | -0.23(-0.72%) |
Dec 11, 2020 | 31.82 | 32.26 | 31.74 | 31.87 | 27,768 | -0.28(-0.87%) |
Dec 10, 2020 | 32.15 | 32.27 | 31.95 | 32.15 | 19,572 | -0.18(-0.54%) |
Dec 09, 2020 | 32.48 | 32.65 | 31.91 | 32.33 | 58,424 | +0.22(+0.68%) |
Dec 08, 2020 | 31.74 | 32.13 | 31.61 | 32.11 | 37,818 | +0.07(+0.22%) |
Dec 07, 2020 | 31.83 | 32.18 | 31.73 | 32.04 | 26,600 | -0.18(-0.55%) |
Dec 04, 2020 | 31.64 | 32.25 | 31.26 | 32.21 | 55,650 | +0.87(+2.78%) |
Dec 03, 2020 | 31.51 | 31.80 | 31.26 | 31.34 | 23,284 | -0.11(-0.36%) |
Dec 02, 2020 | 30.93 | 31.86 | 30.73 | 31.46 | 37,292 | +0.56(+1.82%) |
Dec 01, 2020 | 31.00 | 31.45 | 30.46 | 30.90 | 43,097 | +0.71(+2.36%) |
Nov 30, 2020 | 31.30 | 31.47 | 30.17 | 30.18 | 50,002 | -1.24(-3.94%) |
Nov 27, 2020 | 32.34 | 33.12 | 31.11 | 31.42 | 18,777 | -0.92(-2.85%) |
Nov 25, 2020 | 32.85 | 32.90 | 31.98 | 32.34 | 27,085 | -0.91(-2.75%) |
Nov 24, 2020 | 33.29 | 33.39 | 32.10 | 33.26 | 74,447 | +1.53(+4.82%) |
Nov 23, 2020 | 32.36 | 32.36 | 31.55 | 31.73 | 27,192 | +0.22(+0.70%) |
Nov 20, 2020 | 31.34 | 31.56 | 30.97 | 31.51 | 24,240 | -0.19(-0.61%) |
Nov 19, 2020 | 31.39 | 31.78 | 31.11 | 31.70 | 25,373 | +0.16(+0.50%) |
Nov 18, 2020 | 33.51 | 33.51 | 31.54 | 31.55 | 28,194 | -0.76(-2.34%) |
Nov 17, 2020 | 31.61 | 32.48 | 31.45 | 32.30 | 32,800 | -0.09(-0.27%) |
Nov 16, 2020 | 31.98 | 32.49 | 31.86 | 32.39 | 41,213 | +1.28(+4.12%) |
Nov 13, 2020 | 30.89 | 31.40 | 30.78 | 31.11 | 25,605 | +0.61(+1.99%) |
Nov 12, 2020 | 31.05 | 31.05 | 30.06 | 30.50 | 28,380 | -1.06(-3.37%) |
Nov 11, 2020 | 32.72 | 32.72 | 31.02 | 31.56 | 30,024 | -0.88(-2.71%) |
Nov 10, 2020 | 31.76 | 32.68 | 31.56 | 32.44 | 61,301 | +1.26(+4.03%) |
Nov 09, 2020 | 30.69 | 32.85 | 29.09 | 31.19 | 105,839 | +3.17(+11.32%) |
Nov 06, 2020 | 29.16 | 29.16 | 27.97 | 28.01 | 61,795 | -0.81(-2.80%) |
Nov 05, 2020 | 27.71 | 28.86 | 27.71 | 28.82 | 36,740 | +1.11(+3.99%) |
Nov 04, 2020 | 29.10 | 29.10 | 27.30 | 27.71 | 65,408 | -1.92(-6.47%) |
Nov 03, 2020 | 29.17 | 29.69 | 29.14 | 29.63 | 75,828 | +0.88(+3.06%) |
Nov 02, 2020 | 28.39 | 28.80 | 28.39 | 28.75 | 36,495 | +0.66(+2.35%) |
Oct 30, 2020 | 27.88 | 28.43 | 27.88 | 28.09 | 50,301 | +0.12(+0.44%) |
Oct 29, 2020 | 27.29 | 28.04 | 26.98 | 27.97 | 37,640 | +0.65(+2.38%) |
Oct 28, 2020 | 27.62 | 28.31 | 27.30 | 27.32 | 46,393 | -0.76(-2.72%) |
Oct 27, 2020 | 29.81 | 29.82 | 27.97 | 28.08 | 38,062 | -0.88(-3.03%) |
Oct 26, 2020 | 28.89 | 29.06 | 28.60 | 28.96 | 34,712 | -0.44(-1.49%) |
Oct 23, 2020 | 29.60 | 29.77 | 29.01 | 29.40 | 26,402 | -0.02(-0.06%) |
Oct 22, 2020 | 28.38 | 29.47 | 28.38 | 29.42 | 38,924 | +0.99(+3.49%) |
Oct 21, 2020 | 28.00 | 28.55 | 28.00 | 28.43 | 23,027 | +0.26(+0.94%) |
Oct 20, 2020 | 28.07 | 28.50 | 27.89 | 28.16 | 21,965 | +0.44(+1.58%) |
Oct 19, 2020 | 28.32 | 28.32 | 27.71 | 27.72 | 28,142 | -0.43(-1.53%) |
Oct 16, 2020 | 27.90 | 28.30 | 27.68 | 28.15 | 29,361 | +0.11(+0.41%) |
Oct 15, 2020 | 26.70 | 28.13 | 26.70 | 28.04 | 34,475 | +0.81(+2.97%) |
Oct 14, 2020 | 27.73 | 28.03 | 27.16 | 27.23 | 25,555 | -0.64(-2.30%) |
Oct 13, 2020 | 28.39 | 28.39 | 27.70 | 27.87 | 39,432 | -0.58(-2.05%) |
Oct 12, 2020 | 28.28 | 28.52 | 28.07 | 28.46 | 62,956 | +0.17(+0.61%) |
Oct 09, 2020 | 29.07 | 29.07 | 28.26 | 28.28 | 43,120 | -0.45(-1.57%) |
Oct 08, 2020 | 28.79 | 28.90 | 28.35 | 28.73 | 38,698 | +0.36(+1.26%) |
Oct 07, 2020 | 28.13 | 28.52 | 28.04 | 28.38 | 42,070 | +0.64(+2.32%) |
Oct 06, 2020 | 28.26 | 28.72 | 26.99 | 27.73 | 42,519 | -0.11(-0.41%) |
Oct 05, 2020 | 27.27 | 27.87 | 27.27 | 27.85 | 33,125 | +0.84(+3.12%) |
Oct 02, 2020 | 26.04 | 27.12 | 25.99 | 27.00 | 31,966 | +0.65(+2.48%) |
Oct 01, 2020 | 26.21 | 26.35 | 25.88 | 26.35 | 45,723 | +0.07(+0.25%) |
Sep 30, 2020 | 26.27 | 26.58 | 26.05 | 26.29 | 52,197 | +0.10(+0.38%) |
Sep 29, 2020 | 26.08 | 26.41 | 25.62 | 26.19 | 36,484 | -0.09(-0.33%) |
Sep 28, 2020 | 25.85 | 26.59 | 25.85 | 26.27 | 36,151 | +0.79(+3.11%) |
Sep 25, 2020 | 25.15 | 25.70 | 25.15 | 25.48 | 48,180 | +0.08(+0.31%) |
Sep 24, 2020 | 24.69 | 25.68 | 24.63 | 25.40 | 57,610 | +0.74(+3.00%) |
Sep 23, 2020 | 25.19 | 25.68 | 24.63 | 24.66 | 55,823 | -0.50(-2.00%) |
Sep 22, 2020 | 25.32 | 25.83 | 24.84 | 25.17 | 48,355 | -0.09(-0.34%) |
Sep 21, 2020 | 26.04 | 26.41 | 25.00 | 25.25 | 84,288 | -1.50(-5.62%) |
Sep 18, 2020 | 26.79 | 26.82 | 26.09 | 26.76 | 168,572 | +0.33(+1.25%) |
Sep 17, 2020 | 26.21 | 26.62 | 26.21 | 26.43 | 33,571 | -0.11(-0.43%) |
Sep 16, 2020 | 26.37 | 27.01 | 26.10 | 26.54 | 45,257 | +0.20(+0.76%) |
Sep 15, 2020 | 27.20 | 27.20 | 26.27 | 26.34 | 28,555 | -0.78(-2.89%) |
Sep 14, 2020 | 26.45 | 27.24 | 26.35 | 27.12 | 61,446 | +0.77(+2.94%) |
Sep 11, 2020 | 26.85 | 27.50 | 26.17 | 26.35 | 60,943 | -0.23(-0.85%) |
Sep 10, 2020 | 27.14 | 27.28 | 26.53 | 26.58 | 58,434 | -0.57(-2.08%) |
Sep 09, 2020 | 27.39 | 27.59 | 26.91 | 27.14 | 63,637 | -0.14(-0.51%) |
Sep 08, 2020 | 28.34 | 28.34 | 27.06 | 27.28 | 84,366 | -1.30(-4.56%) |
Sep 04, 2020 | 28.61 | 28.86 | 28.05 | 28.59 | 71,637 | +0.18(+0.64%) |
Sep 03, 2020 | 28.25 | 28.76 | 28.25 | 28.40 | 88,326 | +0.05(+0.18%) |
Sep 02, 2020 | 28.27 | 28.52 | 28.10 | 28.35 | 40,654 | +0.04(+0.15%) |
Sep 01, 2020 | 28.28 | 28.62 | 28.06 | 28.31 | 31,821 | -0.09(-0.32%) |
Aug 31, 2020 | 28.90 | 28.97 | 28.39 | 28.40 | 48,478 | -0.62(-2.14%) |
Aug 28, 2020 | 29.30 | 29.30 | 28.72 | 29.02 | 27,022 | +0.03(+0.12%) |
Aug 27, 2020 | 28.24 | 29.12 | 28.02 | 28.99 | 34,693 | +0.73(+2.59%) |
Aug 26, 2020 | 29.19 | 29.19 | 28.26 | 28.26 | 30,584 | -0.93(-3.19%) |
Aug 25, 2020 | 29.32 | 29.36 | 28.80 | 29.19 | 28,066 | +0.14(+0.48%) |
Aug 24, 2020 | 28.47 | 29.06 | 28.02 | 29.05 | 43,901 | +0.83(+2.96%) |
Aug 21, 2020 | 28.20 | 28.37 | 27.89 | 28.21 | 42,545 | -0.19(-0.67%) |
Aug 20, 2020 | 28.44 | 28.56 | 28.26 | 28.40 | 26,655 | -0.46(-1.60%) |
Aug 19, 2020 | 28.70 | 29.32 | 28.70 | 28.86 | 34,154 | +0.17(+0.58%) |
Aug 18, 2020 | 29.56 | 29.56 | 28.66 | 28.70 | 36,769 | -0.99(-3.34%) |
Aug 17, 2020 | 29.82 | 30.12 | 29.40 | 29.69 | 24,661 | -0.31(-1.04%) |
Aug 14, 2020 | 29.60 | 30.14 | 29.35 | 30.00 | 30,356 | +0.11(+0.38%) |
Aug 13, 2020 | 30.41 | 30.41 | 29.67 | 29.89 | 57,975 | -0.70(-2.27%) |
Aug 12, 2020 | 30.58 | 30.74 | 30.31 | 30.59 | 95,754 | +0.35(+1.15%) |
Aug 11, 2020 | 29.96 | 30.58 | 29.96 | 30.24 | 68,156 | +0.73(+2.48%) |
Aug 10, 2020 | 29.30 | 29.95 | 29.22 | 29.51 | 35,745 | +0.36(+1.22%) |
Aug 07, 2020 | 27.32 | 29.19 | 27.32 | 29.15 | 57,149 | +1.57(+5.71%) |
Aug 06, 2020 | 26.84 | 27.62 | 26.84 | 27.58 | 90,189 | +0.83(+3.12%) |
Aug 05, 2020 | 27.73 | 27.83 | 26.73 | 26.74 | 85,783 | -0.66(-2.41%) |
Aug 04, 2020 | 27.41 | 27.47 | 27.05 | 27.40 | 31,392 | -0.21(-0.76%) |
Aug 03, 2020 | 27.83 | 27.84 | 27.05 | 27.61 | 45,340 | +0.05(+0.19%) |
Jul 31, 2020 | 27.69 | 27.77 | 26.99 | 27.56 | 81,411 | -0.31(-1.12%) |
Jul 30, 2020 | 27.71 | 28.11 | 27.47 | 27.87 | 56,471 | -0.42(-1.48%) |
Jul 29, 2020 | 27.76 | 28.39 | 27.31 | 28.29 | 69,058 | +0.49(+1.75%) |
Jul 28, 2020 | 27.84 | 28.33 | 27.74 | 27.80 | 65,259 | -0.81(-2.83%) |
Jul 27, 2020 | 29.05 | 29.72 | 28.32 | 28.61 | 35,410 | -0.64(-2.20%) |
Jul 24, 2020 | 29.84 | 30.06 | 29.24 | 29.26 | 67,498 | -0.54(-1.81%) |
Jul 23, 2020 | 29.55 | 30.04 | 29.46 | 29.79 | 88,124 | +0.23(+0.76%) |
Jul 22, 2020 | 29.91 | 30.22 | 29.36 | 29.57 | 54,070 | -0.67(-2.21%) |
Jul 21, 2020 | 28.89 | 30.35 | 28.89 | 30.24 | 50,375 | +1.61(+5.62%) |
Jul 20, 2020 | 29.15 | 29.21 | 28.31 | 28.63 | 30,474 | -0.77(-2.63%) |
Jul 17, 2020 | 30.32 | 30.44 | 29.37 | 29.40 | 48,295 | -1.03(-3.37%) |
Jul 16, 2020 | 30.20 | 31.02 | 30.16 | 30.43 | 48,501 | -0.16(-0.51%) |
Jul 15, 2020 | 29.77 | 30.78 | 29.53 | 30.59 | 84,784 | +1.56(+5.36%) |
Jul 14, 2020 | 29.22 | 29.63 | 28.51 | 29.03 | 75,239 | -0.19(-0.65%) |
Jul 13, 2020 | 28.88 | 29.71 | 28.24 | 29.22 | 68,790 | +0.83(+2.91%) |
Jul 10, 2020 | 27.17 | 28.40 | 27.17 | 28.39 | 68,857 | +1.22(+4.50%) |
Jul 09, 2020 | 27.72 | 29.01 | 26.98 | 27.17 | 69,756 | -0.55(-1.99%) |
Jul 08, 2020 | 27.95 | 28.52 | 27.14 | 27.72 | 53,006 | -0.34(-1.20%) |
Jul 07, 2020 | 29.06 | 29.28 | 27.40 | 28.06 | 51,351 | -1.28(-4.37%) |
Jul 06, 2020 | 30.01 | 30.24 | 29.07 | 29.34 | 44,454 | +0.09(+0.29%) |
Jul 02, 2020 | 29.27 | 31.43 | 29.01 | 29.25 | 137,134 | +0.85(+3.00%) |
Jul 01, 2020 | 29.79 | 29.80 | 28.23 | 28.40 | 58,006 | -1.34(-4.52%) |
Jun 30, 2020 | 28.54 | 29.97 | 28.54 | 29.75 | 47,180 | +0.84(+2.90%) |
Jun 29, 2020 | 28.31 | 28.91 | 28.12 | 28.91 | 97,664 | +1.03(+3.69%) |
Jun 26, 2020 | 28.60 | 28.60 | 27.01 | 27.88 | 170,808 | -0.72(-2.53%) |
Jun 25, 2020 | 27.28 | 28.60 | 27.04 | 28.60 | 61,472 | +1.03(+3.75%) |
Jun 24, 2020 | 27.89 | 27.89 | 27.36 | 27.57 | 80,320 | -0.78(-2.76%) |
Jun 23, 2020 | 29.26 | 29.26 | 28.28 | 28.35 | 39,734 | -0.48(-1.67%) |
Jun 22, 2020 | 28.18 | 28.85 | 27.97 | 28.83 | 157,122 | +0.40(+1.42%) |
Jun 19, 2020 | 29.08 | 29.08 | 27.65 | 28.43 | 190,664 | -0.37(-1.29%) |
Jun 18, 2020 | 28.34 | 29.17 | 28.34 | 28.80 | 71,467 | +0.10(+0.36%) |
Jun 17, 2020 | 30.13 | 30.13 | 28.59 | 28.70 | 50,914 | -1.47(-4.88%) |
Jun 16, 2020 | 30.22 | 30.93 | 29.43 | 30.17 | 61,466 | +1.09(+3.73%) |
Jun 15, 2020 | 27.74 | 29.20 | 27.61 | 29.08 | 40,808 | +0.13(+0.45%) |
Jun 12, 2020 | 29.38 | 29.38 | 28.01 | 28.95 | 57,478 | +0.94(+3.35%) |
Jun 11, 2020 | 29.54 | 29.54 | 27.87 | 28.01 | 75,150 | -2.64(-8.60%) |
Jun 10, 2020 | 32.17 | 32.17 | 30.65 | 30.65 | 52,459 | -1.75(-5.40%) |
Jun 09, 2020 | 32.47 | 32.98 | 31.53 | 32.40 | 49,240 | -0.69(-2.08%) |
Jun 08, 2020 | 32.73 | 33.18 | 32.29 | 33.09 | 54,835 | +0.78(+2.43%) |
Jun 05, 2020 | 31.32 | 32.54 | 30.99 | 32.30 | 70,018 | +2.36(+7.88%) |
Jun 04, 2020 | 29.13 | 30.20 | 29.01 | 29.94 | 40,955 | +0.33(+1.10%) |
Jun 03, 2020 | 28.44 | 30.29 | 28.32 | 29.62 | 52,302 | +1.76(+6.31%) |
Jun 02, 2020 | 28.36 | 28.69 | 27.53 | 27.86 | 48,032 | -0.12(-0.43%) |
Jun 01, 2020 | 29.05 | 29.43 | 27.98 | 27.98 | 79,463 | -0.90(-3.13%) |
May 29, 2020 | 29.59 | 30.95 | 28.27 | 28.88 | 64,793 | -1.09(-3.65%) |
May 28, 2020 | 31.37 | 31.53 | 29.95 | 29.98 | 116,601 | -0.84(-2.74%) |
May 27, 2020 | 29.56 | 31.14 | 29.14 | 30.82 | 73,400 | +2.42(+8.52%) |
May 26, 2020 | 27.93 | 28.67 | 27.85 | 28.40 | 71,665 | +1.68(+6.28%) |
May 22, 2020 | 26.83 | 27.74 | 26.01 | 26.72 | 61,426 | +0.11(+0.42%) |
May 21, 2020 | 26.62 | 26.94 | 26.49 | 26.61 | 53,920 | -0.06(-0.23%) |
May 20, 2020 | 25.08 | 26.94 | 25.08 | 26.67 | 57,085 | +2.00(+8.10%) |
May 19, 2020 | 26.14 | 26.14 | 24.67 | 24.67 | 65,303 | -1.55(-5.91%) |
May 18, 2020 | 24.95 | 26.48 | 24.95 | 26.22 | 99,236 | +2.12(+8.79%) |
May 15, 2020 | 23.71 | 24.47 | 23.24 | 24.10 | 52,252 | +0.35(+1.49%) |
May 14, 2020 | 23.36 | 23.87 | 22.16 | 23.75 | 145,060 | +0.12(+0.51%) |
May 13, 2020 | 24.12 | 24.17 | 22.95 | 23.63 | 71,754 | -0.59(-2.45%) |
May 12, 2020 | 25.71 | 25.71 | 24.20 | 24.23 | 60,808 | -1.36(-5.32%) |
May 11, 2020 | 26.44 | 26.46 | 25.27 | 25.59 | 76,081 | -1.41(-5.23%) |
May 08, 2020 | 26.22 | 27.09 | 25.84 | 27.00 | 43,079 | +1.10(+4.26%) |
May 07, 2020 | 26.01 | 26.57 | 25.70 | 25.90 | 55,228 | +0.31(+1.21%) |
May 06, 2020 | 26.38 | 26.51 | 25.37 | 25.59 | 70,901 | -0.71(-2.69%) |
May 05, 2020 | 27.60 | 27.94 | 26.18 | 26.29 | 47,277 | -1.10(-4.02%) |
May 04, 2020 | 27.60 | 27.76 | 26.66 | 27.39 | 55,912 | -0.70(-2.48%) |