Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.36 | 38.07 | 37.00 | 37.14 | 2,726,939 | -0.51(-1.35%) |
Apr 29, 2021 | 38.05 | 38.35 | 37.34 | 37.65 | 626,010 | -0.04(-0.10%) |
Apr 28, 2021 | 37.46 | 37.82 | 37.26 | 37.68 | 756,973 | +0.38(+1.02%) |
Apr 27, 2021 | 37.08 | 37.40 | 36.83 | 37.30 | 688,441 | +0.37(+1.01%) |
Apr 26, 2021 | 37.94 | 38.35 | 36.83 | 36.93 | 1,086,857 | -0.42(-1.12%) |
Apr 23, 2021 | 35.42 | 37.94 | 35.42 | 37.35 | 1,346,748 | +1.76(+4.94%) |
Apr 22, 2021 | 36.05 | 36.38 | 35.23 | 35.59 | 1,222,829 | -0.39(-1.08%) |
Apr 21, 2021 | 35.02 | 36.08 | 34.54 | 35.98 | 1,036,883 | +1.12(+3.22%) |
Apr 20, 2021 | 35.50 | 35.50 | 34.44 | 34.86 | 1,223,730 | -0.72(-2.01%) |
Apr 19, 2021 | 36.27 | 36.52 | 35.46 | 35.57 | 960,074 | -0.50(-1.38%) |
Apr 16, 2021 | 35.98 | 36.26 | 35.71 | 36.07 | 642,580 | +0.41(+1.14%) |
Apr 15, 2021 | 36.13 | 36.13 | 34.90 | 35.66 | 599,426 | -0.53(-1.48%) |
Apr 14, 2021 | 35.17 | 36.58 | 35.17 | 36.20 | 569,712 | +0.92(+2.62%) |
Apr 13, 2021 | 35.72 | 35.87 | 34.93 | 35.27 | 1,162,125 | -0.83(-2.31%) |
Apr 12, 2021 | 36.18 | 36.41 | 35.77 | 36.11 | 853,289 | +0.05(+0.13%) |
Apr 09, 2021 | 36.03 | 36.18 | 35.44 | 36.06 | 1,023,913 | +0.40(+1.12%) |
Apr 08, 2021 | 35.94 | 35.94 | 34.86 | 35.66 | 1,613,207 | -0.41(-1.15%) |
Apr 07, 2021 | 36.37 | 36.64 | 35.81 | 36.08 | 751,939 | +0.00(+0.00%) |
Apr 06, 2021 | 36.44 | 36.80 | 35.79 | 36.08 | 1,032,457 | -0.64(-1.74%) |
Apr 05, 2021 | 37.25 | 37.32 | 36.35 | 36.71 | 799,623 | +0.18(+0.49%) |
Apr 01, 2021 | 36.75 | 36.98 | 35.91 | 36.53 | 1,234,168 | -0.22(-0.59%) |
Mar 31, 2021 | 37.06 | 37.20 | 36.66 | 36.75 | 854,208 | -0.49(-1.30%) |
Mar 30, 2021 | 36.77 | 37.50 | 36.57 | 37.24 | 797,895 | +0.72(+1.97%) |
Mar 29, 2021 | 37.24 | 37.88 | 36.13 | 36.52 | 1,136,245 | -1.10(-2.92%) |
Mar 26, 2021 | 37.34 | 38.20 | 36.89 | 37.61 | 556,003 | +0.41(+1.11%) |
Mar 25, 2021 | 36.00 | 37.38 | 35.67 | 37.20 | 732,899 | +1.06(+2.94%) |
Mar 24, 2021 | 37.06 | 37.65 | 36.08 | 36.14 | 551,460 | -0.42(-1.16%) |
Mar 23, 2021 | 37.49 | 37.81 | 36.20 | 36.56 | 773,034 | -1.33(-3.51%) |
Mar 22, 2021 | 37.39 | 38.71 | 37.39 | 37.89 | 744,073 | -1.37(-3.48%) |
Mar 19, 2021 | 38.68 | 39.95 | 38.10 | 39.26 | 2,514,133 | -0.40(-1.02%) |
Mar 18, 2021 | 40.29 | 41.23 | 39.41 | 39.66 | 951,815 | -0.23(-0.59%) |
Mar 17, 2021 | 40.19 | 40.43 | 39.41 | 39.90 | 574,118 | +0.06(+0.16%) |
Mar 16, 2021 | 40.56 | 40.56 | 39.67 | 39.84 | 930,642 | -0.70(-1.73%) |
Mar 15, 2021 | 40.93 | 40.93 | 39.66 | 40.54 | 584,383 | -0.37(-0.90%) |
Mar 12, 2021 | 40.36 | 40.93 | 40.13 | 40.91 | 850,012 | +0.94(+2.36%) |
Mar 11, 2021 | 39.01 | 40.29 | 38.64 | 39.96 | 938,590 | +0.78(+2.00%) |
Mar 10, 2021 | 39.90 | 40.38 | 38.77 | 39.18 | 1,341,266 | -0.06(-0.16%) |
Mar 09, 2021 | 39.82 | 39.91 | 38.54 | 39.24 | 947,429 | -0.60(-1.51%) |
Mar 08, 2021 | 39.25 | 40.22 | 38.66 | 39.84 | 1,341,832 | +0.85(+2.19%) |
Mar 05, 2021 | 38.31 | 39.08 | 37.22 | 38.99 | 783,874 | +0.87(+2.29%) |
Mar 04, 2021 | 38.31 | 38.86 | 37.39 | 38.12 | 980,202 | +0.02(+0.05%) |
Mar 03, 2021 | 36.86 | 38.88 | 36.69 | 38.10 | 1,461,384 | +1.78(+4.90%) |
Mar 02, 2021 | 37.81 | 37.81 | 36.30 | 36.32 | 747,393 | -1.50(-3.97%) |
Mar 01, 2021 | 38.10 | 38.18 | 37.32 | 37.82 | 999,561 | +0.74(+1.99%) |
Feb 26, 2021 | 36.88 | 37.57 | 36.08 | 37.08 | 970,950 | -0.44(-1.17%) |
Feb 25, 2021 | 39.13 | 39.29 | 37.50 | 37.52 | 712,904 | -1.19(-3.07%) |
Feb 24, 2021 | 37.69 | 38.86 | 37.36 | 38.71 | 863,084 | +1.57(+4.24%) |
Feb 23, 2021 | 37.11 | 37.32 | 36.50 | 37.14 | 742,484 | -0.12(-0.31%) |
Feb 22, 2021 | 36.39 | 37.51 | 36.25 | 37.25 | 704,754 | +0.89(+2.45%) |
Feb 19, 2021 | 35.33 | 36.45 | 35.15 | 36.36 | 669,049 | +1.37(+3.91%) |
Feb 18, 2021 | 35.03 | 35.49 | 34.67 | 35.00 | 645,245 | -0.35(-0.99%) |
Feb 17, 2021 | 36.00 | 36.24 | 35.25 | 35.35 | 546,762 | -0.74(-2.04%) |
Feb 16, 2021 | 35.57 | 36.30 | 35.27 | 36.08 | 858,932 | +1.07(+3.06%) |
Feb 12, 2021 | 34.52 | 35.48 | 34.52 | 35.01 | 377,820 | +0.09(+0.27%) |
Feb 11, 2021 | 34.86 | 35.63 | 34.20 | 34.92 | 770,556 | -0.14(-0.40%) |
Feb 10, 2021 | 34.98 | 35.45 | 34.62 | 35.06 | 715,170 | +0.40(+1.14%) |
Feb 09, 2021 | 34.21 | 34.76 | 33.48 | 34.66 | 837,587 | +0.49(+1.42%) |
Feb 08, 2021 | 34.31 | 34.41 | 33.89 | 34.18 | 861,268 | +0.02(+0.05%) |
Feb 05, 2021 | 34.16 | 34.48 | 33.72 | 34.16 | 459,742 | +0.07(+0.21%) |
Feb 04, 2021 | 34.05 | 34.38 | 33.76 | 34.09 | 941,024 | +0.34(+1.01%) |
Feb 03, 2021 | 33.56 | 33.80 | 32.84 | 33.75 | 649,310 | +0.15(+0.46%) |
Feb 02, 2021 | 34.09 | 34.31 | 33.27 | 33.59 | 1,122,428 | -0.31(-0.90%) |
Feb 01, 2021 | 33.71 | 34.01 | 33.12 | 33.90 | 975,753 | +0.47(+1.40%) |
Jan 29, 2021 | 33.90 | 34.40 | 33.02 | 33.43 | 2,643,519 | -0.22(-0.67%) |
Jan 28, 2021 | 35.04 | 35.26 | 33.58 | 33.66 | 3,321,295 | -1.28(-3.66%) |
Jan 27, 2021 | 33.10 | 35.67 | 32.93 | 34.93 | 3,574,397 | +1.36(+4.05%) |
Jan 26, 2021 | 33.53 | 33.63 | 32.94 | 33.57 | 1,497,174 | +0.60(+1.83%) |
Jan 25, 2021 | 32.51 | 33.37 | 31.12 | 32.97 | 1,563,578 | +0.62(+1.92%) |
Jan 22, 2021 | 31.54 | 32.56 | 30.90 | 32.35 | 1,855,420 | +1.69(+5.52%) |
Jan 21, 2021 | 31.22 | 31.33 | 30.50 | 30.66 | 881,723 | -0.49(-1.56%) |
Jan 20, 2021 | 31.79 | 31.92 | 30.83 | 31.15 | 842,106 | -0.50(-1.59%) |
Jan 19, 2021 | 31.91 | 32.26 | 31.32 | 31.65 | 941,655 | -0.08(-0.26%) |
Jan 15, 2021 | 31.47 | 32.28 | 31.29 | 31.73 | 851,234 | -0.58(-1.78%) |
Jan 14, 2021 | 31.37 | 32.60 | 31.00 | 32.31 | 1,028,561 | +1.02(+3.27%) |
Jan 13, 2021 | 31.93 | 31.93 | 31.01 | 31.28 | 994,087 | -0.87(-2.72%) |
Jan 12, 2021 | 30.82 | 32.34 | 30.68 | 32.16 | 1,080,615 | +1.50(+4.89%) |
Jan 11, 2021 | 29.82 | 30.70 | 29.68 | 30.66 | 754,698 | +0.49(+1.63%) |
Jan 08, 2021 | 31.26 | 31.48 | 29.87 | 30.17 | 960,323 | -1.26(-4.00%) |
Jan 07, 2021 | 30.32 | 31.78 | 29.65 | 31.43 | 1,531,893 | +0.47(+1.53%) |
Jan 06, 2021 | 29.35 | 31.16 | 29.22 | 30.95 | 1,697,517 | +2.41(+8.44%) |
Jan 05, 2021 | 28.22 | 28.92 | 28.15 | 28.54 | 696,193 | +0.41(+1.46%) |
Jan 04, 2021 | 28.16 | 28.53 | 27.47 | 28.13 | 615,187 | +0.22(+0.80%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 408,271 | +0.01(+0.03%) | |
Dec 30, 2020 | 27.72 | 28.21 | 27.72 | 27.90 | 408,271 | +0.38(+1.39%) |
Dec 29, 2020 | 28.09 | 28.09 | 27.31 | 27.52 | 417,180 | -0.52(-1.85%) |
Dec 28, 2020 | 27.93 | 28.29 | 27.57 | 28.03 | 469,473 | +0.28(+1.00%) |
Dec 24, 2020 | 28.12 | 28.12 | 27.55 | 27.76 | 148,793 | -0.32(-1.14%) |
Dec 23, 2020 | 27.58 | 28.11 | 27.58 | 28.08 | 555,145 | +0.79(+2.91%) |
Dec 22, 2020 | 27.31 | 27.78 | 27.17 | 27.28 | 743,440 | -0.02(-0.07%) |
Dec 21, 2020 | 26.91 | 27.35 | 26.53 | 27.30 | 595,447 | +0.51(+1.90%) |
Dec 18, 2020 | 27.61 | 27.74 | 26.59 | 26.79 | 1,750,790 | -0.75(-2.72%) |
Dec 17, 2020 | 27.80 | 27.80 | 27.24 | 27.54 | 686,532 | -0.33(-1.18%) |
Dec 16, 2020 | 27.66 | 27.94 | 27.41 | 27.87 | 610,712 | +0.27(+0.97%) |
Dec 15, 2020 | 27.56 | 27.65 | 27.03 | 27.61 | 689,666 | +0.34(+1.24%) |
Dec 14, 2020 | 28.03 | 28.08 | 27.08 | 27.27 | 551,293 | -0.41(-1.48%) |
Dec 11, 2020 | 27.58 | 28.26 | 27.58 | 27.68 | 489,517 | -0.39(-1.40%) |
Dec 10, 2020 | 27.74 | 28.08 | 27.53 | 28.07 | 658,946 | +0.36(+1.29%) |
Dec 09, 2020 | 27.64 | 28.14 | 27.49 | 27.71 | 767,343 | +0.29(+1.04%) |
Dec 08, 2020 | 26.58 | 27.46 | 26.45 | 27.43 | 792,108 | +0.43(+1.59%) |
Dec 07, 2020 | 27.04 | 27.06 | 26.62 | 27.00 | 747,665 | -0.17(-0.62%) |
Dec 04, 2020 | 26.44 | 27.19 | 26.26 | 27.17 | 810,633 | +1.11(+4.25%) |
Dec 03, 2020 | 26.01 | 26.25 | 25.64 | 26.06 | 471,347 | +0.15(+0.59%) |
Dec 02, 2020 | 25.20 | 26.00 | 25.07 | 25.91 | 454,739 | +0.59(+2.33%) |
Dec 01, 2020 | 25.61 | 25.93 | 25.14 | 25.32 | 785,499 | +0.37(+1.47%) |
Nov 30, 2020 | 25.82 | 25.88 | 24.76 | 24.95 | 879,480 | -0.87(-3.35%) |
Nov 27, 2020 | 26.39 | 26.39 | 25.75 | 25.82 | 518,200 | -0.62(-2.36%) |
Nov 25, 2020 | 26.27 | 26.64 | 25.90 | 26.45 | 1,132,310 | +0.10(+0.37%) |
Nov 24, 2020 | 25.58 | 26.61 | 25.22 | 26.35 | 1,005,277 | +1.19(+4.72%) |
Nov 23, 2020 | 25.12 | 25.56 | 24.89 | 25.16 | 785,834 | +0.36(+1.44%) |
Nov 20, 2020 | 24.94 | 24.98 | 24.39 | 24.80 | 887,831 | -0.22(-0.89%) |
Nov 19, 2020 | 24.75 | 25.05 | 24.47 | 25.03 | 471,161 | +0.08(+0.32%) |
Nov 18, 2020 | 25.70 | 25.98 | 24.91 | 24.95 | 606,662 | -0.55(-2.17%) |
Nov 17, 2020 | 25.22 | 25.58 | 25.12 | 25.50 | 773,032 | -0.44(-1.69%) |
Nov 16, 2020 | 26.23 | 26.67 | 25.65 | 25.94 | 1,041,211 | +0.48(+1.89%) |
Nov 13, 2020 | 25.10 | 25.62 | 25.03 | 25.45 | 873,602 | +0.71(+2.85%) |
Nov 12, 2020 | 24.69 | 25.12 | 24.43 | 24.75 | 1,362,402 | -0.54(-2.12%) |
Nov 11, 2020 | 25.07 | 25.46 | 24.77 | 25.28 | 1,271,394 | +0.00(+0.00%) |
Nov 10, 2020 | 25.06 | 25.84 | 25.03 | 25.28 | 1,560,930 | +0.62(+2.50%) |
Nov 09, 2020 | 23.54 | 25.39 | 23.30 | 24.67 | 2,354,121 | +3.15(+14.64%) |
Nov 06, 2020 | 22.54 | 22.75 | 21.48 | 21.52 | 797,076 | -0.87(-3.91%) |
Nov 05, 2020 | 21.63 | 22.67 | 21.63 | 22.39 | 877,926 | +0.91(+4.24%) |
Nov 04, 2020 | 22.14 | 22.61 | 21.44 | 21.48 | 1,220,780 | -1.57(-6.81%) |
Nov 03, 2020 | 23.20 | 23.52 | 22.93 | 23.05 | 1,112,496 | +0.30(+1.33%) |
Nov 02, 2020 | 22.52 | 22.94 | 21.97 | 22.75 | 973,353 | +0.63(+2.87%) |
Oct 30, 2020 | 21.40 | 22.13 | 21.35 | 22.12 | 5,048,339 | +0.64(+2.99%) |
Oct 29, 2020 | 21.46 | 21.56 | 20.80 | 21.47 | 1,396,169 | -0.14(-0.66%) |
Oct 28, 2020 | 20.87 | 21.86 | 20.75 | 21.62 | 1,406,182 | +0.29(+1.38%) |
Oct 27, 2020 | 21.70 | 22.07 | 21.30 | 21.32 | 1,530,644 | -0.30(-1.40%) |
Oct 26, 2020 | 22.09 | 22.29 | 21.46 | 21.63 | 1,673,735 | -0.69(-3.08%) |
Oct 23, 2020 | 22.49 | 22.83 | 21.92 | 22.31 | 1,945,857 | +0.82(+3.82%) |
Oct 22, 2020 | 20.46 | 21.62 | 20.32 | 21.49 | 1,771,779 | +1.01(+4.92%) |
Oct 21, 2020 | 19.69 | 20.56 | 19.67 | 20.48 | 947,760 | +0.69(+3.47%) |
Oct 20, 2020 | 19.68 | 20.14 | 19.62 | 19.80 | 660,002 | +0.38(+1.98%) |
Oct 19, 2020 | 19.44 | 19.89 | 19.25 | 19.41 | 863,530 | +0.17(+0.88%) |
Oct 16, 2020 | 19.91 | 20.09 | 19.15 | 19.24 | 842,678 | -0.66(-3.32%) |
Oct 15, 2020 | 19.14 | 19.94 | 19.14 | 19.90 | 527,203 | +0.50(+2.60%) |
Oct 14, 2020 | 19.49 | 19.79 | 19.39 | 19.40 | 675,273 | -0.14(-0.73%) |
Oct 13, 2020 | 19.72 | 19.86 | 19.45 | 19.54 | 939,148 | -0.33(-1.64%) |
Oct 12, 2020 | 19.80 | 19.93 | 19.56 | 19.87 | 696,876 | +0.21(+1.04%) |
Oct 09, 2020 | 20.26 | 20.42 | 19.64 | 19.66 | 749,570 | -0.60(-2.95%) |
Oct 08, 2020 | 20.34 | 20.39 | 19.87 | 20.26 | 1,020,193 | -0.16(-0.77%) |
Oct 07, 2020 | 20.29 | 20.82 | 20.08 | 20.42 | 1,096,103 | +0.40(+1.98%) |
Oct 06, 2020 | 20.95 | 21.10 | 19.97 | 20.02 | 1,623,899 | -0.55(-2.66%) |
Oct 05, 2020 | 19.79 | 20.61 | 19.76 | 20.57 | 1,068,586 | +1.10(+5.64%) |
Oct 02, 2020 | 19.10 | 19.62 | 18.89 | 19.47 | 1,789,186 | +0.35(+1.82%) |
Oct 01, 2020 | 18.75 | 19.28 | 18.61 | 19.12 | 819,323 | +0.32(+1.69%) |
Sep 30, 2020 | 19.06 | 19.38 | 18.62 | 18.80 | 1,067,812 | -0.14(-0.74%) |
Sep 29, 2020 | 19.28 | 19.28 | 18.65 | 18.94 | 885,961 | -0.17(-0.88%) |
Sep 28, 2020 | 18.78 | 19.23 | 18.69 | 19.11 | 863,396 | +0.71(+3.83%) |
Sep 25, 2020 | 17.80 | 18.44 | 17.73 | 18.41 | 632,604 | +0.41(+2.30%) |
Sep 24, 2020 | 18.08 | 18.50 | 17.85 | 17.99 | 717,113 | -0.09(-0.49%) |
Sep 23, 2020 | 18.30 | 18.89 | 18.06 | 18.08 | 933,161 | -0.18(-0.97%) |
Sep 22, 2020 | 18.32 | 18.73 | 18.04 | 18.26 | 1,060,653 | -0.03(-0.14%) |
Sep 21, 2020 | 18.76 | 19.21 | 17.93 | 18.28 | 1,317,606 | -0.93(-4.86%) |
Sep 18, 2020 | 19.57 | 19.72 | 19.08 | 19.22 | 2,029,347 | -0.42(-2.16%) |
Sep 17, 2020 | 19.21 | 19.83 | 19.14 | 19.64 | 849,410 | +0.06(+0.32%) |
Sep 16, 2020 | 19.43 | 19.89 | 19.17 | 19.58 | 693,803 | +0.20(+1.05%) |
Sep 15, 2020 | 20.02 | 20.02 | 19.36 | 19.38 | 730,396 | -0.49(-2.44%) |
Sep 14, 2020 | 19.58 | 20.04 | 19.50 | 19.86 | 602,496 | +0.30(+1.53%) |
Sep 11, 2020 | 19.43 | 20.19 | 19.19 | 19.56 | 506,741 | +0.11(+0.59%) |
Sep 10, 2020 | 19.61 | 19.75 | 19.38 | 19.45 | 656,207 | -0.11(-0.59%) |
Sep 09, 2020 | 19.97 | 20.14 | 19.37 | 19.56 | 848,964 | -0.24(-1.20%) |
Sep 08, 2020 | 20.81 | 20.98 | 19.67 | 19.80 | 950,580 | -1.39(-6.58%) |
Sep 04, 2020 | 21.37 | 21.45 | 20.72 | 21.19 | 783,754 | +0.36(+1.74%) |
Sep 03, 2020 | 20.92 | 21.69 | 20.70 | 20.83 | 711,166 | +0.10(+0.47%) |
Sep 02, 2020 | 20.59 | 20.84 | 20.29 | 20.73 | 844,568 | +0.06(+0.30%) |
Sep 01, 2020 | 20.13 | 20.68 | 19.96 | 20.67 | 791,190 | +0.35(+1.74%) |
Aug 31, 2020 | 20.72 | 20.81 | 20.18 | 20.32 | 715,409 | -0.46(-2.21%) |
Aug 28, 2020 | 20.89 | 21.06 | 20.56 | 20.78 | 600,742 | +0.09(+0.45%) |
Aug 27, 2020 | 20.35 | 20.95 | 20.35 | 20.69 | 835,497 | +0.26(+1.27%) |
Aug 26, 2020 | 20.90 | 21.07 | 20.38 | 20.43 | 614,808 | -0.47(-2.26%) |
Aug 25, 2020 | 21.15 | 21.36 | 20.59 | 20.90 | 709,738 | +0.00(+0.02%) |
Aug 24, 2020 | 20.28 | 21.09 | 20.07 | 20.89 | 848,777 | +0.69(+3.40%) |
Aug 21, 2020 | 20.55 | 20.66 | 19.98 | 20.20 | 973,116 | -0.34(-1.67%) |
Aug 20, 2020 | 21.11 | 21.32 | 20.47 | 20.55 | 1,120,695 | -0.87(-4.08%) |
Aug 19, 2020 | 21.25 | 21.93 | 21.17 | 21.42 | 876,802 | +0.00(+0.00%) |
Aug 18, 2020 | 22.50 | 22.52 | 21.40 | 21.42 | 931,669 | -1.08(-4.78%) |
Aug 17, 2020 | 22.90 | 23.00 | 22.40 | 22.50 | 587,357 | -0.58(-2.52%) |
Aug 14, 2020 | 22.54 | 23.29 | 22.54 | 23.08 | 575,796 | +0.21(+0.93%) |
Aug 13, 2020 | 22.72 | 23.03 | 22.50 | 22.87 | 575,979 | -0.10(-0.42%) |
Aug 12, 2020 | 23.62 | 23.65 | 22.68 | 22.96 | 550,946 | -0.20(-0.88%) |
Aug 11, 2020 | 23.18 | 23.66 | 23.05 | 23.17 | 1,045,045 | +0.37(+1.62%) |
Aug 10, 2020 | 22.62 | 23.24 | 22.35 | 22.80 | 1,228,436 | +0.41(+1.85%) |
Aug 07, 2020 | 21.59 | 22.40 | 21.35 | 22.38 | 759,035 | +0.60(+2.75%) |
Aug 06, 2020 | 22.12 | 22.25 | 21.73 | 21.78 | 709,516 | -0.39(-1.75%) |
Aug 05, 2020 | 21.75 | 22.34 | 21.40 | 22.17 | 771,882 | +0.71(+3.33%) |
Aug 04, 2020 | 21.66 | 21.66 | 21.17 | 21.46 | 734,368 | -0.07(-0.33%) |
Aug 03, 2020 | 21.39 | 21.65 | 21.07 | 21.53 | 831,357 | +0.32(+1.50%) |
Jul 31, 2020 | 21.07 | 21.28 | 20.51 | 21.21 | 4,930,553 | +0.22(+1.05%) |
Jul 30, 2020 | 21.24 | 21.35 | 20.67 | 20.99 | 950,574 | -0.80(-3.68%) |
Jul 29, 2020 | 21.21 | 21.84 | 20.88 | 21.79 | 807,788 | +0.63(+2.96%) |
Jul 28, 2020 | 20.80 | 21.43 | 20.80 | 21.17 | 1,011,109 | +0.24(+1.14%) |
Jul 27, 2020 | 21.17 | 21.46 | 20.42 | 20.93 | 1,552,337 | -0.52(-2.43%) |
Jul 24, 2020 | 21.83 | 22.65 | 21.42 | 21.45 | 2,309,194 | +0.00(+0.00%) |
Jul 23, 2020 | 20.90 | 21.50 | 20.73 | 21.45 | 1,453,994 | +0.54(+2.57%) |
Jul 22, 2020 | 21.17 | 21.31 | 20.66 | 20.91 | 858,580 | -0.48(-2.27%) |
Jul 21, 2020 | 20.72 | 21.44 | 20.71 | 21.40 | 740,511 | +0.91(+4.46%) |
Jul 20, 2020 | 20.50 | 20.89 | 20.35 | 20.48 | 701,014 | -0.16(-0.79%) |
Jul 17, 2020 | 21.09 | 21.34 | 20.62 | 20.65 | 887,733 | -0.55(-2.58%) |
Jul 16, 2020 | 21.10 | 21.65 | 20.82 | 21.19 | 851,894 | -0.02(-0.08%) |
Jul 15, 2020 | 20.35 | 21.29 | 20.24 | 21.21 | 1,251,035 | +1.32(+6.65%) |
Jul 14, 2020 | 19.98 | 20.02 | 19.36 | 19.89 | 963,908 | -0.04(-0.22%) |
Jul 13, 2020 | 20.11 | 20.26 | 19.32 | 19.93 | 981,530 | +0.17(+0.85%) |
Jul 10, 2020 | 18.84 | 19.78 | 18.83 | 19.76 | 1,259,540 | +1.17(+6.27%) |
Jul 09, 2020 | 19.37 | 19.61 | 18.49 | 18.60 | 1,374,234 | -0.82(-4.22%) |
Jul 08, 2020 | 19.36 | 19.71 | 19.06 | 19.42 | 1,050,167 | -0.05(-0.27%) |
Jul 07, 2020 | 19.96 | 20.13 | 19.41 | 19.47 | 1,169,842 | -0.77(-3.79%) |
Jul 06, 2020 | 20.58 | 21.02 | 20.01 | 20.23 | 1,163,475 | +0.21(+1.04%) |
Jul 02, 2020 | 20.57 | 20.57 | 19.69 | 20.03 | 1,865,944 | +0.37(+1.90%) |
Jul 01, 2020 | 20.43 | 20.68 | 19.59 | 19.65 | 1,297,561 | -0.78(-3.83%) |
Jun 30, 2020 | 19.60 | 20.54 | 19.60 | 20.43 | 1,290,859 | +0.79(+4.03%) |
Jun 29, 2020 | 19.42 | 20.17 | 19.27 | 19.64 | 1,559,687 | +0.43(+2.22%) |
Jun 26, 2020 | 19.97 | 19.97 | 19.15 | 19.22 | 1,695,383 | -1.25(-6.13%) |
Jun 25, 2020 | 19.78 | 20.51 | 19.55 | 20.47 | 1,117,558 | +0.54(+2.71%) |
Jun 24, 2020 | 20.71 | 20.74 | 19.82 | 19.93 | 928,387 | -0.99(-4.74%) |
Jun 23, 2020 | 21.40 | 21.75 | 20.83 | 20.92 | 908,613 | -0.24(-1.11%) |
Jun 22, 2020 | 21.34 | 21.54 | 20.94 | 21.16 | 630,008 | -0.29(-1.34%) |
Jun 19, 2020 | 21.61 | 21.75 | 20.67 | 21.44 | 2,403,238 | +0.11(+0.53%) |
Jun 18, 2020 | 20.66 | 21.76 | 20.57 | 21.33 | 992,919 | +0.17(+0.82%) |
Jun 17, 2020 | 21.70 | 22.07 | 21.05 | 21.16 | 993,102 | -0.87(-3.95%) |
Jun 16, 2020 | 22.03 | 22.40 | 21.33 | 22.03 | 1,083,190 | +1.10(+5.24%) |
Jun 15, 2020 | 19.65 | 21.22 | 19.54 | 20.93 | 1,184,586 | +0.16(+0.75%) |
Jun 12, 2020 | 21.02 | 21.45 | 19.81 | 20.77 | 1,450,626 | +0.73(+3.65%) |
Jun 11, 2020 | 21.21 | 21.44 | 19.95 | 20.04 | 1,662,935 | -2.51(-11.12%) |
Jun 10, 2020 | 24.76 | 24.76 | 22.51 | 22.55 | 1,944,897 | -2.37(-9.50%) |
Jun 09, 2020 | 24.38 | 25.47 | 23.70 | 24.92 | 2,695,569 | +0.20(+0.81%) |
Jun 08, 2020 | 24.70 | 25.08 | 23.98 | 24.72 | 1,735,240 | +0.53(+2.20%) |
Jun 05, 2020 | 22.89 | 24.44 | 22.67 | 24.19 | 2,281,836 | +2.53(+11.70%) |
Jun 04, 2020 | 21.25 | 21.67 | 20.83 | 21.65 | 1,309,190 | +0.40(+1.88%) |
Jun 03, 2020 | 20.70 | 21.71 | 20.46 | 21.25 | 1,536,788 | +1.10(+5.44%) |
Jun 02, 2020 | 20.36 | 20.64 | 19.93 | 20.16 | 975,467 | +0.11(+0.56%) |
Jun 01, 2020 | 19.71 | 20.24 | 19.39 | 20.04 | 1,107,897 | +0.46(+2.36%) |
May 29, 2020 | 19.63 | 20.00 | 19.26 | 19.58 | 1,312,110 | -0.47(-2.34%) |
May 28, 2020 | 21.04 | 21.04 | 19.92 | 20.05 | 753,478 | -0.82(-3.92%) |
May 27, 2020 | 20.72 | 20.93 | 20.03 | 20.87 | 1,278,447 | +1.11(+5.60%) |
May 26, 2020 | 18.86 | 19.91 | 18.81 | 19.76 | 1,138,397 | +1.54(+8.46%) |
May 22, 2020 | 18.91 | 19.27 | 18.14 | 18.22 | 1,453,612 | -0.61(-3.24%) |
May 21, 2020 | 18.55 | 19.11 | 18.47 | 18.83 | 1,588,178 | +0.33(+1.79%) |
May 20, 2020 | 17.95 | 18.56 | 17.95 | 18.50 | 1,107,829 | +0.98(+5.62%) |
May 19, 2020 | 18.11 | 18.23 | 17.51 | 17.52 | 912,454 | -0.81(-4.42%) |
May 18, 2020 | 17.99 | 18.46 | 17.61 | 18.33 | 1,591,419 | +1.20(+7.02%) |
May 15, 2020 | 17.15 | 17.43 | 16.94 | 17.13 | 2,629,619 | -0.27(-1.55%) |
May 14, 2020 | 16.34 | 17.52 | 16.02 | 17.40 | 1,328,057 | +0.56(+3.31%) |
May 13, 2020 | 17.74 | 17.84 | 16.52 | 16.84 | 1,619,635 | -1.04(-5.84%) |
May 12, 2020 | 18.89 | 19.09 | 17.86 | 17.88 | 1,267,375 | -1.05(-5.56%) |
May 11, 2020 | 18.83 | 19.24 | 18.47 | 18.94 | 1,540,219 | -0.16(-0.82%) |
May 08, 2020 | 18.59 | 19.13 | 18.29 | 19.09 | 1,300,624 | +1.24(+6.92%) |
May 07, 2020 | 18.09 | 18.84 | 17.75 | 17.86 | 1,168,670 | +0.08(+0.44%) |
May 06, 2020 | 18.21 | 18.48 | 17.47 | 17.78 | 1,040,339 | -0.17(-0.92%) |
May 05, 2020 | 18.86 | 19.06 | 17.86 | 17.94 | 1,433,282 | -0.33(-1.81%) |
May 04, 2020 | 18.12 | 18.34 | 17.71 | 18.28 | 1,502,784 | -0.29(-1.55%) |