Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.48 | 33.85 | 32.83 | 33.22 | 192,000 | -0.54(-1.60%) |
Apr 29, 2021 | 34.38 | 34.38 | 33.30 | 33.76 | 53,376 | -0.46(-1.34%) |
Apr 28, 2021 | 33.26 | 34.51 | 33.26 | 34.22 | 81,155 | +0.92(+2.76%) |
Apr 27, 2021 | 33.88 | 34.25 | 33.16 | 33.30 | 95,312 | -0.59(-1.74%) |
Apr 26, 2021 | 33.80 | 34.08 | 33.36 | 33.89 | 59,060 | +0.43(+1.29%) |
Apr 23, 2021 | 33.13 | 33.93 | 33.05 | 33.46 | 116,500 | +0.45(+1.36%) |
Apr 22, 2021 | 33.23 | 33.69 | 32.85 | 33.01 | 85,903 | -0.05(-0.15%) |
Apr 21, 2021 | 32.45 | 33.42 | 32.45 | 33.06 | 84,678 | +0.59(+1.82%) |
Apr 20, 2021 | 33.07 | 33.50 | 32.36 | 32.47 | 81,084 | -0.72(-2.17%) |
Apr 19, 2021 | 33.76 | 33.76 | 32.71 | 33.19 | 85,905 | -0.57(-1.69%) |
Apr 16, 2021 | 33.41 | 33.90 | 32.94 | 33.76 | 85,100 | +0.44(+1.32%) |
Apr 15, 2021 | 33.01 | 33.43 | 32.24 | 33.32 | 69,980 | +0.78(+2.40%) |
Apr 14, 2021 | 32.52 | 33.36 | 31.76 | 32.54 | 101,503 | +0.11(+0.34%) |
Apr 13, 2021 | 32.52 | 33.10 | 31.49 | 32.43 | 97,310 | -0.10(-0.31%) |
Apr 12, 2021 | 32.49 | 33.17 | 31.96 | 32.53 | 85,654 | +0.06(+0.18%) |
Apr 09, 2021 | 31.86 | 32.49 | 31.50 | 32.47 | 91,900 | +0.36(+1.12%) |
Apr 08, 2021 | 31.59 | 32.26 | 31.13 | 32.11 | 58,479 | +0.67(+2.13%) |
Apr 07, 2021 | 31.51 | 32.10 | 31.16 | 31.44 | 100,190 | -0.04(-0.13%) |
Apr 06, 2021 | 31.99 | 32.24 | 31.24 | 31.48 | 89,339 | -0.30(-0.94%) |
Apr 05, 2021 | 32.24 | 32.53 | 31.67 | 31.78 | 130,058 | +0.13(+0.41%) |
Apr 01, 2021 | 31.53 | 32.08 | 30.69 | 31.65 | 161,300 | +0.52(+1.69%) |
Mar 31, 2021 | 30.52 | 31.89 | 30.11 | 31.12 | 292,863 | +0.55(+1.82%) |
Mar 30, 2021 | 29.53 | 30.98 | 29.27 | 30.57 | 363,903 | +0.68(+2.28%) |
Mar 29, 2021 | 31.57 | 32.72 | 29.81 | 29.89 | 99,353 | -1.73(-5.47%) |
Mar 26, 2021 | 30.81 | 31.78 | 29.70 | 31.62 | 217,800 | +1.20(+3.94%) |
Mar 25, 2021 | 30.80 | 30.80 | 29.31 | 30.42 | 190,803 | -0.55(-1.78%) |
Mar 24, 2021 | 32.00 | 32.05 | 30.85 | 30.97 | 230,501 | -0.36(-1.15%) |
Mar 23, 2021 | 32.04 | 32.52 | 31.05 | 31.33 | 159,524 | -0.99(-3.06%) |
Mar 22, 2021 | 33.16 | 33.16 | 31.71 | 32.32 | 188,933 | -1.06(-3.18%) |
Mar 19, 2021 | 32.55 | 33.61 | 31.03 | 33.38 | 653,600 | +0.50(+1.52%) |
Mar 18, 2021 | 34.04 | 34.93 | 32.03 | 32.88 | 209,038 | -1.48(-4.31%) |
Mar 17, 2021 | 34.29 | 34.80 | 32.82 | 34.36 | 211,731 | -0.45(-1.29%) |
Mar 16, 2021 | 35.54 | 35.70 | 34.17 | 34.81 | 139,556 | -0.85(-2.38%) |
Mar 15, 2021 | 33.76 | 35.99 | 33.76 | 35.66 | 232,618 | +1.88(+5.57%) |
Mar 12, 2021 | 33.90 | 34.45 | 33.33 | 33.78 | 86,000 | -0.19(-0.56%) |
Mar 11, 2021 | 32.24 | 34.00 | 32.24 | 33.97 | 299,732 | +1.87(+5.83%) |
Mar 10, 2021 | 32.81 | 33.44 | 31.73 | 32.10 | 143,076 | -0.37(-1.14%) |
Mar 09, 2021 | 32.60 | 33.94 | 32.23 | 32.47 | 100,981 | +0.21(+0.65%) |
Mar 08, 2021 | 32.49 | 33.35 | 31.04 | 32.26 | 102,871 | -0.15(-0.46%) |
Mar 05, 2021 | 32.08 | 33.05 | 30.57 | 32.41 | 146,200 | +0.25(+0.78%) |
Mar 04, 2021 | 33.58 | 33.59 | 31.34 | 32.16 | 149,682 | -1.46(-4.34%) |
Mar 03, 2021 | 33.32 | 34.08 | 32.94 | 33.62 | 109,507 | +0.30(+0.90%) |
Mar 02, 2021 | 34.26 | 34.26 | 33.25 | 33.32 | 144,916 | -0.79(-2.32%) |
Mar 01, 2021 | 33.71 | 34.62 | 33.71 | 34.11 | 115,320 | +0.91(+2.74%) |
Feb 26, 2021 | 33.30 | 34.10 | 32.50 | 33.20 | 132,800 | -0.01(-0.03%) |
Feb 25, 2021 | 34.20 | 34.20 | 32.84 | 33.21 | 189,979 | -1.14(-3.32%) |
Feb 24, 2021 | 33.24 | 34.68 | 33.19 | 34.35 | 115,125 | +0.83(+2.48%) |
Feb 23, 2021 | 32.44 | 33.66 | 31.95 | 33.52 | 137,336 | +0.85(+2.60%) |
Feb 22, 2021 | 32.73 | 33.27 | 32.31 | 32.67 | 65,587 | -0.19(-0.58%) |
Feb 19, 2021 | 32.50 | 33.17 | 32.16 | 32.86 | 83,200 | +0.57(+1.77%) |
Feb 18, 2021 | 31.94 | 32.48 | 31.76 | 32.29 | 97,233 | -0.08(-0.25%) |
Feb 17, 2021 | 32.60 | 32.62 | 31.68 | 32.37 | 137,956 | -0.51(-1.55%) |
Feb 16, 2021 | 33.86 | 33.86 | 32.55 | 32.88 | 121,397 | -1.02(-3.01%) |
Feb 12, 2021 | 34.30 | 34.50 | 33.76 | 33.90 | 115,200 | -0.30(-0.88%) |
Feb 11, 2021 | 34.60 | 35.14 | 33.77 | 34.20 | 122,825 | -0.39(-1.13%) |
Feb 10, 2021 | 35.87 | 35.87 | 33.64 | 34.59 | 265,278 | -0.62(-1.76%) |
Feb 09, 2021 | 34.86 | 35.26 | 33.63 | 35.21 | 226,159 | +1.35(+3.99%) |
Feb 08, 2021 | 33.39 | 34.81 | 33.16 | 33.86 | 241,102 | +1.25(+3.83%) |
Feb 05, 2021 | 31.74 | 32.68 | 31.54 | 32.61 | 156,200 | +1.24(+3.95%) |
Feb 04, 2021 | 30.15 | 31.37 | 30.15 | 31.37 | 266,888 | +1.26(+4.18%) |
Feb 03, 2021 | 30.36 | 30.57 | 29.84 | 30.11 | 226,405 | -0.31(-1.02%) |
Feb 02, 2021 | 29.69 | 30.84 | 29.29 | 30.42 | 236,126 | +1.12(+3.82%) |
Feb 01, 2021 | 29.20 | 29.79 | 28.81 | 29.30 | 168,297 | +0.28(+0.96%) |
Jan 29, 2021 | 30.00 | 30.11 | 29.02 | 29.02 | 427,100 | -0.66(-2.22%) |
Jan 28, 2021 | 29.03 | 30.22 | 28.75 | 29.68 | 121,729 | +0.93(+3.23%) |
Jan 27, 2021 | 28.61 | 29.35 | 28.27 | 28.75 | 250,083 | -0.35(-1.20%) |
Jan 26, 2021 | 28.50 | 29.34 | 28.03 | 29.10 | 172,364 | +0.80(+2.83%) |
Jan 25, 2021 | 28.67 | 28.67 | 27.23 | 28.30 | 172,144 | -0.32(-1.12%) |
Jan 22, 2021 | 29.14 | 29.56 | 28.54 | 28.62 | 106,800 | -0.73(-2.49%) |
Jan 21, 2021 | 29.29 | 29.68 | 28.88 | 29.35 | 105,887 | +0.10(+0.34%) |
Jan 20, 2021 | 29.55 | 29.77 | 29.02 | 29.25 | 65,899 | -0.02(-0.07%) |
Jan 19, 2021 | 29.73 | 30.00 | 29.07 | 29.27 | 92,487 | -0.31(-1.05%) |
Jan 15, 2021 | 29.14 | 29.88 | 28.67 | 29.58 | 155,900 | +0.10(+0.34%) |
Jan 14, 2021 | 30.22 | 30.94 | 29.47 | 29.48 | 110,404 | -0.33(-1.11%) |
Jan 13, 2021 | 30.01 | 30.01 | 29.27 | 29.81 | 143,927 | -0.35(-1.16%) |
Jan 12, 2021 | 30.99 | 31.04 | 30.01 | 30.16 | 85,533 | -0.77(-2.49%) |
Jan 11, 2021 | 31.06 | 31.37 | 30.80 | 30.93 | 126,605 | -0.78(-2.46%) |
Jan 08, 2021 | 31.61 | 32.10 | 31.43 | 31.71 | 125,700 | +0.11(+0.35%) |
Jan 07, 2021 | 31.45 | 31.67 | 31.05 | 31.60 | 195,744 | +0.74(+2.40%) |
Jan 06, 2021 | 31.21 | 31.99 | 30.50 | 30.86 | 395,086 | -1.66(-5.10%) |
Jan 05, 2021 | 32.73 | 33.07 | 32.03 | 32.52 | 182,077 | -0.30(-0.91%) |
Jan 04, 2021 | 33.36 | 33.36 | 32.28 | 32.82 | 171,608 | -0.38(-1.14%) |
Dec 31, 2020 | 33.20 | 33.20 | 33.20 | 86,729 | -0.17(-0.51%) | |
Dec 30, 2020 | 32.74 | 33.41 | 32.51 | 33.37 | 86,729 | +0.82(+2.52%) |
Dec 29, 2020 | 33.26 | 33.26 | 32.28 | 32.55 | 149,149 | -0.53(-1.60%) |
Dec 28, 2020 | 33.20 | 33.49 | 32.79 | 33.08 | 176,221 | +0.23(+0.70%) |
Dec 24, 2020 | 32.77 | 32.92 | 32.37 | 32.85 | 68,700 | +0.04(+0.12%) |
Dec 23, 2020 | 33.05 | 33.16 | 32.11 | 32.81 | 176,020 | +0.00(+0.00%) |
Dec 22, 2020 | 32.95 | 33.24 | 32.33 | 32.81 | 166,625 | +0.04(+0.12%) |
Dec 21, 2020 | 32.00 | 32.82 | 31.71 | 32.77 | 257,393 | +0.24(+0.74%) |
Dec 18, 2020 | 31.58 | 32.80 | 31.39 | 32.53 | 1,119,600 | +1.10(+3.50%) |
Dec 17, 2020 | 30.96 | 31.60 | 30.71 | 31.43 | 288,485 | +0.75(+2.44%) |
Dec 16, 2020 | 30.35 | 31.26 | 30.17 | 30.68 | 261,814 | +1.09(+3.68%) |
Dec 15, 2020 | 28.89 | 29.77 | 28.61 | 29.59 | 195,904 | +1.22(+4.30%) |
Dec 14, 2020 | 30.00 | 30.25 | 28.14 | 28.37 | 202,512 | -1.33(-4.48%) |
Dec 11, 2020 | 28.60 | 29.94 | 28.03 | 29.70 | 225,700 | +0.27(+0.92%) |
Dec 10, 2020 | 28.92 | 29.75 | 28.92 | 29.43 | 100,469 | +0.25(+0.86%) |
Dec 09, 2020 | 29.09 | 30.22 | 28.92 | 29.18 | 108,077 | +0.28(+0.97%) |
Dec 08, 2020 | 28.61 | 29.36 | 28.43 | 28.90 | 163,064 | -0.07(-0.24%) |
Dec 07, 2020 | 29.47 | 30.54 | 28.46 | 28.97 | 200,051 | -0.69(-2.33%) |
Dec 04, 2020 | 28.33 | 30.55 | 28.33 | 29.66 | 259,800 | +1.76(+6.31%) |
Dec 03, 2020 | 28.03 | 28.58 | 27.64 | 27.90 | 79,926 | -0.04(-0.14%) |
Dec 02, 2020 | 27.47 | 28.12 | 26.91 | 27.94 | 213,741 | +0.18(+0.65%) |
Dec 01, 2020 | 28.28 | 28.93 | 27.52 | 27.76 | 159,484 | -0.14(-0.50%) |
Nov 30, 2020 | 27.81 | 28.47 | 27.17 | 27.90 | 229,550 | +0.02(+0.07%) |
Nov 27, 2020 | 27.86 | 28.11 | 27.45 | 27.88 | 58,200 | +0.38(+1.38%) |
Nov 25, 2020 | 28.04 | 28.04 | 26.95 | 27.50 | 336,600 | -0.15(-0.54%) |
Nov 24, 2020 | 26.53 | 28.46 | 26.41 | 27.65 | 274,916 | +1.35(+5.13%) |
Nov 23, 2020 | 25.06 | 26.48 | 25.06 | 26.30 | 331,869 | +1.50(+6.05%) |
Nov 20, 2020 | 24.27 | 26.42 | 23.92 | 24.80 | 635,400 | +0.20(+0.81%) |
Nov 19, 2020 | 24.77 | 25.43 | 24.51 | 24.60 | 397,982 | -0.19(-0.77%) |
Nov 18, 2020 | 25.34 | 25.86 | 24.66 | 24.79 | 197,399 | -0.52(-2.05%) |
Nov 17, 2020 | 24.52 | 25.67 | 24.16 | 25.31 | 162,261 | +0.45(+1.81%) |
Nov 16, 2020 | 25.37 | 25.51 | 24.19 | 24.86 | 154,290 | -0.04(-0.16%) |
Nov 13, 2020 | 23.91 | 25.17 | 23.91 | 24.90 | 241,200 | +1.24(+5.24%) |
Nov 12, 2020 | 24.32 | 24.54 | 23.43 | 23.66 | 163,085 | -0.92(-3.74%) |
Nov 11, 2020 | 25.10 | 25.28 | 23.63 | 24.58 | 107,698 | -0.47(-1.88%) |
Nov 10, 2020 | 24.68 | 25.38 | 24.01 | 25.05 | 170,724 | +0.45(+1.83%) |
Nov 09, 2020 | 23.70 | 24.99 | 23.69 | 24.60 | 158,854 | +1.56(+6.77%) |
Nov 06, 2020 | 22.92 | 23.67 | 22.20 | 23.04 | 142,800 | +0.18(+0.79%) |
Nov 05, 2020 | 23.51 | 23.93 | 22.54 | 22.86 | 260,371 | -0.38(-1.64%) |
Nov 04, 2020 | 21.99 | 23.39 | 21.68 | 23.24 | 124,355 | +1.31(+5.97%) |
Nov 03, 2020 | 21.37 | 22.05 | 21.30 | 21.93 | 201,474 | +0.88(+4.18%) |
Nov 02, 2020 | 20.85 | 21.50 | 20.85 | 21.05 | 117,208 | +0.42(+2.04%) |
Oct 30, 2020 | 21.23 | 21.49 | 20.25 | 20.63 | 274,200 | -0.58(-2.73%) |
Oct 29, 2020 | 21.28 | 21.80 | 20.98 | 21.21 | 260,041 | -0.24(-1.12%) |
Oct 28, 2020 | 22.59 | 22.89 | 21.43 | 21.45 | 338,354 | -1.62(-7.02%) |
Oct 27, 2020 | 23.46 | 23.77 | 23.00 | 23.07 | 107,113 | -0.46(-1.95%) |
Oct 26, 2020 | 25.49 | 25.49 | 23.47 | 23.53 | 112,092 | -1.90(-7.47%) |
Oct 23, 2020 | 25.06 | 25.65 | 24.70 | 25.43 | 333,200 | +0.50(+2.01%) |
Oct 22, 2020 | 24.94 | 25.00 | 24.39 | 24.93 | 67,131 | +0.21(+0.85%) |
Oct 21, 2020 | 24.70 | 25.12 | 24.50 | 24.72 | 81,673 | -0.07(-0.28%) |
Oct 20, 2020 | 25.25 | 25.58 | 24.70 | 24.79 | 76,286 | -0.31(-1.24%) |
Oct 19, 2020 | 25.43 | 25.64 | 24.81 | 25.10 | 84,793 | +0.08(+0.32%) |
Oct 16, 2020 | 24.69 | 25.48 | 24.68 | 25.02 | 130,100 | +0.20(+0.81%) |
Oct 15, 2020 | 25.05 | 25.40 | 24.66 | 24.82 | 100,745 | -0.73(-2.86%) |
Oct 14, 2020 | 26.20 | 27.03 | 25.24 | 25.55 | 166,844 | -0.75(-2.85%) |
Oct 13, 2020 | 27.16 | 27.36 | 26.18 | 26.30 | 232,170 | +0.13(+0.50%) |
Oct 12, 2020 | 25.77 | 26.49 | 25.73 | 26.17 | 72,520 | +0.36(+1.39%) |
Oct 09, 2020 | 26.04 | 26.18 | 25.28 | 25.81 | 110,100 | -0.07(-0.27%) |
Oct 08, 2020 | 26.48 | 26.50 | 25.41 | 25.88 | 144,139 | -0.35(-1.33%) |
Oct 07, 2020 | 26.07 | 26.44 | 25.74 | 26.23 | 92,197 | +0.43(+1.67%) |
Oct 06, 2020 | 25.77 | 26.88 | 25.48 | 25.80 | 145,104 | +0.23(+0.90%) |
Oct 05, 2020 | 25.59 | 25.71 | 25.07 | 25.57 | 153,657 | +0.14(+0.55%) |
Oct 02, 2020 | 25.24 | 25.65 | 24.00 | 25.43 | 89,400 | -0.33(-1.28%) |
Oct 01, 2020 | 25.17 | 25.99 | 24.98 | 25.76 | 212,693 | +0.51(+2.02%) |
Sep 30, 2020 | 25.10 | 25.91 | 24.80 | 25.25 | 222,140 | +0.22(+0.88%) |
Sep 29, 2020 | 24.88 | 25.46 | 24.85 | 25.03 | 230,863 | -0.16(-0.64%) |
Sep 28, 2020 | 25.12 | 25.45 | 24.82 | 25.19 | 141,582 | +0.32(+1.29%) |
Sep 25, 2020 | 24.21 | 25.07 | 24.20 | 24.87 | 167,800 | +0.56(+2.30%) |
Sep 24, 2020 | 24.97 | 25.18 | 24.00 | 24.31 | 324,664 | -0.69(-2.76%) |
Sep 23, 2020 | 24.02 | 25.88 | 23.95 | 25.00 | 475,340 | +1.99(+8.65%) |
Sep 22, 2020 | 23.74 | 23.74 | 22.49 | 23.01 | 258,234 | -0.55(-2.33%) |
Sep 21, 2020 | 22.32 | 24.00 | 22.16 | 23.56 | 273,349 | +0.75(+3.29%) |
Sep 18, 2020 | 23.43 | 23.43 | 22.77 | 22.81 | 346,500 | -0.40(-1.72%) |
Sep 17, 2020 | 23.50 | 23.76 | 23.02 | 23.21 | 137,129 | -0.61(-2.56%) |
Sep 16, 2020 | 24.26 | 24.61 | 23.80 | 23.82 | 409,847 | -0.58(-2.38%) |
Sep 15, 2020 | 24.67 | 24.87 | 23.76 | 24.40 | 205,111 | +0.12(+0.49%) |
Sep 14, 2020 | 24.13 | 24.82 | 23.58 | 24.28 | 375,382 | +0.38(+1.59%) |
Sep 11, 2020 | 24.48 | 24.64 | 23.03 | 23.90 | 1,510,700 | -1.53(-6.00%) |
Sep 10, 2020 | 25.88 | 26.08 | 24.50 | 25.43 | 413,806 | -1.43(-5.31%) |
Sep 09, 2020 | 26.63 | 27.15 | 26.41 | 26.85 | 89,728 | +0.49(+1.86%) |
Sep 08, 2020 | 25.91 | 26.96 | 25.70 | 26.36 | 121,171 | +0.01(+0.04%) |
Sep 04, 2020 | 27.63 | 27.63 | 25.95 | 26.35 | 74,900 | -0.93(-3.41%) |
Sep 03, 2020 | 28.21 | 28.21 | 27.10 | 27.28 | 137,831 | -0.93(-3.30%) |
Sep 02, 2020 | 28.51 | 28.51 | 27.69 | 28.21 | 91,837 | -0.07(-0.25%) |
Sep 01, 2020 | 27.79 | 28.65 | 27.52 | 28.28 | 81,722 | +0.39(+1.40%) |
Aug 31, 2020 | 27.96 | 28.86 | 27.85 | 27.89 | 110,667 | -0.19(-0.68%) |
Aug 28, 2020 | 28.09 | 28.42 | 27.41 | 28.08 | 98,000 | +0.04(+0.14%) |
Aug 27, 2020 | 28.80 | 29.36 | 27.77 | 28.04 | 116,568 | -0.66(-2.30%) |
Aug 26, 2020 | 29.08 | 29.11 | 27.93 | 28.70 | 164,047 | -0.52(-1.78%) |
Aug 25, 2020 | 28.32 | 30.17 | 28.26 | 29.22 | 294,602 | +0.73(+2.56%) |
Aug 24, 2020 | 28.65 | 28.73 | 27.99 | 28.49 | 171,217 | -0.02(-0.07%) |
Aug 21, 2020 | 28.36 | 28.71 | 27.89 | 28.51 | 170,900 | -0.22(-0.77%) |
Aug 20, 2020 | 28.31 | 29.07 | 28.31 | 28.73 | 182,492 | +0.17(+0.60%) |
Aug 19, 2020 | 28.61 | 29.35 | 27.86 | 28.56 | 73,623 | +0.03(+0.11%) |
Aug 18, 2020 | 28.97 | 28.97 | 28.32 | 28.53 | 53,914 | -0.31(-1.07%) |
Aug 17, 2020 | 29.03 | 29.45 | 28.58 | 28.84 | 55,460 | +0.09(+0.31%) |
Aug 14, 2020 | 28.33 | 28.84 | 28.10 | 28.75 | 81,800 | +0.25(+0.88%) |
Aug 13, 2020 | 27.80 | 28.73 | 27.80 | 28.50 | 139,911 | +0.29(+1.03%) |
Aug 12, 2020 | 29.55 | 29.55 | 27.83 | 28.21 | 138,931 | -0.65(-2.25%) |
Aug 11, 2020 | 29.97 | 29.97 | 26.98 | 28.86 | 301,865 | +3.81(+15.21%) |
Aug 10, 2020 | 26.30 | 26.50 | 24.89 | 25.05 | 137,643 | -0.98(-3.76%) |
Aug 07, 2020 | 25.83 | 26.54 | 25.09 | 26.03 | 111,100 | +0.19(+0.74%) |
Aug 06, 2020 | 25.40 | 26.34 | 25.32 | 25.84 | 132,490 | +0.15(+0.58%) |
Aug 05, 2020 | 24.99 | 26.14 | 24.99 | 25.69 | 105,614 | +0.78(+3.13%) |
Aug 04, 2020 | 24.26 | 25.20 | 23.80 | 24.91 | 196,541 | +0.44(+1.80%) |
Aug 03, 2020 | 24.25 | 25.04 | 23.90 | 24.47 | 165,320 | +0.29(+1.20%) |
Jul 31, 2020 | 25.58 | 25.86 | 22.90 | 24.18 | 344,600 | -1.33(-5.21%) |
Jul 30, 2020 | 26.01 | 26.25 | 25.48 | 25.51 | 244,685 | -0.84(-3.19%) |
Jul 29, 2020 | 26.62 | 27.08 | 26.31 | 26.35 | 132,432 | -0.29(-1.09%) |
Jul 28, 2020 | 26.79 | 26.92 | 26.45 | 26.64 | 41,222 | -0.07(-0.26%) |
Jul 27, 2020 | 26.77 | 27.11 | 26.32 | 26.71 | 62,903 | +0.00(+0.00%) |
Jul 24, 2020 | 27.27 | 27.56 | 26.48 | 26.71 | 97,800 | -0.73(-2.66%) |
Jul 23, 2020 | 28.01 | 28.30 | 27.01 | 27.44 | 71,946 | -0.78(-2.76%) |
Jul 22, 2020 | 28.17 | 28.72 | 28.17 | 28.22 | 39,377 | -0.03(-0.11%) |
Jul 21, 2020 | 28.78 | 28.97 | 28.14 | 28.25 | 105,235 | -0.16(-0.56%) |
Jul 20, 2020 | 27.42 | 28.51 | 27.25 | 28.41 | 49,321 | +0.90(+3.27%) |
Jul 17, 2020 | 27.59 | 27.76 | 26.84 | 27.51 | 110,600 | -0.15(-0.54%) |
Jul 16, 2020 | 28.32 | 28.40 | 27.51 | 27.66 | 61,083 | -0.88(-3.08%) |
Jul 15, 2020 | 27.97 | 28.85 | 27.91 | 28.54 | 88,648 | +1.18(+4.31%) |
Jul 14, 2020 | 26.67 | 27.44 | 26.65 | 27.36 | 58,106 | +0.57(+2.13%) |
Jul 13, 2020 | 27.54 | 28.05 | 26.72 | 26.79 | 90,375 | -0.58(-2.12%) |
Jul 10, 2020 | 27.06 | 27.90 | 26.80 | 27.37 | 91,500 | +0.16(+0.59%) |
Jul 09, 2020 | 28.28 | 28.53 | 26.95 | 27.21 | 80,409 | -1.06(-3.75%) |
Jul 08, 2020 | 28.56 | 28.79 | 27.81 | 28.27 | 90,612 | -0.19(-0.67%) |
Jul 07, 2020 | 29.81 | 29.82 | 27.16 | 28.46 | 262,638 | -1.51(-5.04%) |
Jul 06, 2020 | 30.00 | 32.99 | 29.40 | 29.97 | 483,753 | +0.38(+1.28%) |
Jul 02, 2020 | 30.22 | 30.43 | 29.31 | 29.59 | 168,600 | -0.40(-1.33%) |
Jul 01, 2020 | 29.79 | 30.61 | 29.60 | 29.99 | 102,251 | -0.26(-0.86%) |
Jun 30, 2020 | 29.82 | 30.32 | 29.57 | 30.25 | 46,960 | +0.37(+1.24%) |
Jun 29, 2020 | 29.68 | 30.54 | 28.70 | 29.88 | 123,784 | +0.52(+1.77%) |
Jun 26, 2020 | 30.10 | 30.61 | 29.26 | 29.36 | 259,800 | -1.04(-3.41%) |
Jun 25, 2020 | 28.10 | 30.49 | 28.10 | 30.39 | 197,474 | +1.89(+6.65%) |
Jun 24, 2020 | 29.98 | 30.74 | 28.24 | 28.50 | 90,023 | -2.10(-6.86%) |
Jun 23, 2020 | 29.79 | 30.72 | 29.45 | 30.60 | 195,955 | +0.91(+3.07%) |
Jun 22, 2020 | 30.07 | 30.36 | 29.35 | 29.69 | 114,611 | -0.38(-1.26%) |
Jun 19, 2020 | 30.65 | 30.73 | 29.73 | 30.07 | 235,800 | +0.44(+1.48%) |
Jun 18, 2020 | 27.39 | 30.23 | 27.39 | 29.63 | 222,610 | -0.63(-2.08%) |
Jun 17, 2020 | 30.39 | 30.64 | 29.75 | 30.26 | 116,213 | -0.11(-0.36%) |
Jun 16, 2020 | 30.00 | 30.59 | 29.25 | 30.37 | 93,466 | +1.47(+5.09%) |
Jun 15, 2020 | 27.27 | 29.64 | 27.27 | 28.90 | 79,624 | +0.81(+2.88%) |
Jun 12, 2020 | 28.75 | 29.25 | 27.14 | 28.09 | 106,500 | +0.06(+0.21%) |
Jun 11, 2020 | 29.76 | 30.26 | 28.00 | 28.03 | 143,048 | -3.06(-9.84%) |
Jun 10, 2020 | 31.36 | 31.79 | 30.44 | 31.09 | 66,560 | -0.40(-1.27%) |
Jun 09, 2020 | 31.30 | 32.00 | 30.82 | 31.49 | 70,290 | -0.18(-0.57%) |
Jun 08, 2020 | 30.69 | 32.10 | 30.69 | 31.67 | 100,465 | +0.76(+2.46%) |
Jun 05, 2020 | 30.00 | 31.33 | 29.68 | 30.91 | 221,500 | +1.65(+5.64%) |
Jun 04, 2020 | 28.95 | 29.96 | 28.62 | 29.26 | 88,788 | +0.01(+0.03%) |
Jun 03, 2020 | 30.36 | 30.46 | 28.88 | 29.25 | 149,073 | -0.67(-2.24%) |
Jun 02, 2020 | 29.34 | 30.48 | 29.07 | 29.92 | 102,211 | +0.88(+3.03%) |
Jun 01, 2020 | 29.05 | 30.23 | 27.93 | 29.04 | 282,591 | +0.18(+0.62%) |
May 29, 2020 | 28.72 | 29.20 | 28.16 | 28.86 | 69,700 | -0.02(-0.07%) |
May 28, 2020 | 29.90 | 29.90 | 28.07 | 28.88 | 108,124 | -0.64(-2.17%) |
May 27, 2020 | 28.70 | 29.65 | 27.19 | 29.52 | 106,444 | +1.12(+3.94%) |
May 26, 2020 | 28.71 | 28.74 | 27.86 | 28.40 | 70,078 | +0.78(+2.82%) |
May 22, 2020 | 27.42 | 28.07 | 27.16 | 27.62 | 83,800 | +0.26(+0.95%) |
May 21, 2020 | 28.32 | 28.89 | 27.01 | 27.36 | 114,945 | -0.99(-3.49%) |
May 20, 2020 | 29.28 | 30.26 | 27.93 | 28.35 | 225,909 | -0.50(-1.73%) |
May 19, 2020 | 27.66 | 29.26 | 26.33 | 28.85 | 220,903 | +1.14(+4.11%) |
May 18, 2020 | 26.62 | 28.50 | 26.36 | 27.71 | 118,877 | +1.90(+7.36%) |
May 15, 2020 | 24.52 | 25.97 | 24.43 | 25.81 | 136,700 | +1.04(+4.20%) |
May 14, 2020 | 25.00 | 25.08 | 24.30 | 24.77 | 209,387 | -0.23(-0.92%) |
May 13, 2020 | 24.92 | 25.83 | 24.66 | 25.00 | 346,782 | +0.00(+0.00%) |
May 12, 2020 | 25.98 | 26.00 | 24.89 | 25.00 | 248,737 | -0.72(-2.80%) |
May 11, 2020 | 22.77 | 26.28 | 22.26 | 25.72 | 272,417 | +0.99(+4.00%) |
May 08, 2020 | 24.17 | 24.97 | 22.66 | 24.73 | 415,100 | +1.48(+6.37%) |
May 07, 2020 | 23.39 | 24.00 | 22.51 | 23.25 | 343,318 | +0.67(+2.97%) |
May 06, 2020 | 22.94 | 23.58 | 22.01 | 22.58 | 236,723 | -0.36(-1.57%) |
May 05, 2020 | 22.88 | 24.30 | 21.35 | 22.94 | 267,458 | +1.22(+5.62%) |
May 04, 2020 | 23.25 | 23.25 | 21.33 | 21.72 | 178,341 | -1.35(-5.85%) |