Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.81 | 51.19 | 50.00 | 50.28 | 528,300 | -0.87(-1.70%) |
Apr 29, 2021 | 53.10 | 53.29 | 50.49 | 51.15 | 365,648 | -1.58(-3.00%) |
Apr 28, 2021 | 53.00 | 53.19 | 51.99 | 52.73 | 215,663 | -0.27(-0.51%) |
Apr 27, 2021 | 52.81 | 53.99 | 52.43 | 53.00 | 277,776 | +0.69(+1.32%) |
Apr 26, 2021 | 53.20 | 53.35 | 50.55 | 52.31 | 283,998 | -0.23(-0.44%) |
Apr 23, 2021 | 52.25 | 53.45 | 51.44 | 52.54 | 314,400 | +0.54(+1.04%) |
Apr 22, 2021 | 52.70 | 53.30 | 50.97 | 52.00 | 378,044 | -0.06(-0.12%) |
Apr 21, 2021 | 50.90 | 53.15 | 50.43 | 52.06 | 501,636 | +0.75(+1.46%) |
Apr 20, 2021 | 51.59 | 52.19 | 50.42 | 51.31 | 534,772 | -0.98(-1.87%) |
Apr 19, 2021 | 52.86 | 53.66 | 51.25 | 52.29 | 538,753 | -0.57(-1.08%) |
Apr 16, 2021 | 52.36 | 53.76 | 51.67 | 52.86 | 343,200 | +1.22(+2.36%) |
Apr 15, 2021 | 53.61 | 53.90 | 50.75 | 51.64 | 404,647 | -1.44(-2.71%) |
Apr 14, 2021 | 51.83 | 54.22 | 51.06 | 53.08 | 566,981 | +0.69(+1.32%) |
Apr 13, 2021 | 52.14 | 53.50 | 51.26 | 52.39 | 459,319 | +0.65(+1.26%) |
Apr 12, 2021 | 52.16 | 52.58 | 50.96 | 51.74 | 420,342 | +0.12(+0.23%) |
Apr 09, 2021 | 51.47 | 52.35 | 50.80 | 51.62 | 289,200 | +0.14(+0.27%) |
Apr 08, 2021 | 52.17 | 52.21 | 50.50 | 51.48 | 320,208 | -0.71(-1.36%) |
Apr 07, 2021 | 53.69 | 54.06 | 50.67 | 52.19 | 466,094 | -1.48(-2.76%) |
Apr 06, 2021 | 52.27 | 54.41 | 52.20 | 53.67 | 479,459 | +1.87(+3.61%) |
Apr 05, 2021 | 53.63 | 54.02 | 50.39 | 51.80 | 626,325 | -1.76(-3.29%) |
Apr 01, 2021 | 53.48 | 54.67 | 52.84 | 53.56 | 500,400 | +0.40(+0.75%) |
Mar 31, 2021 | 53.55 | 54.78 | 52.39 | 53.16 | 653,408 | -0.60(-1.12%) |
Mar 30, 2021 | 53.39 | 55.00 | 52.00 | 53.76 | 598,941 | +1.26(+2.40%) |
Mar 29, 2021 | 54.87 | 56.51 | 51.08 | 52.50 | 1,023,374 | -1.51(-2.80%) |
Mar 26, 2021 | 59.00 | 59.94 | 49.20 | 54.01 | 2,522,000 | -6.86(-11.27%) |
Mar 25, 2021 | 59.94 | 61.64 | 58.33 | 60.87 | 495,630 | +0.36(+0.59%) |
Mar 24, 2021 | 65.31 | 65.89 | 60.37 | 60.51 | 680,765 | -4.23(-6.53%) |
Mar 23, 2021 | 67.63 | 67.90 | 64.39 | 64.74 | 531,070 | -4.45(-6.43%) |
Mar 22, 2021 | 69.69 | 69.90 | 67.30 | 69.19 | 498,244 | -0.08(-0.12%) |
Mar 19, 2021 | 69.53 | 71.94 | 68.98 | 69.27 | 886,100 | -0.74(-1.06%) |
Mar 18, 2021 | 71.56 | 73.05 | 69.69 | 70.01 | 538,421 | -2.56(-3.53%) |
Mar 17, 2021 | 75.13 | 75.13 | 70.32 | 72.57 | 771,650 | -3.74(-4.90%) |
Mar 16, 2021 | 76.13 | 79.41 | 75.22 | 76.31 | 473,954 | +0.14(+0.18%) |
Mar 15, 2021 | 78.00 | 83.63 | 76.00 | 76.17 | 930,286 | -2.46(-3.13%) |
Mar 12, 2021 | 73.84 | 78.99 | 72.16 | 78.63 | 991,000 | +5.03(+6.83%) |
Mar 11, 2021 | 71.00 | 73.87 | 70.30 | 73.60 | 806,438 | +2.27(+3.18%) |
Mar 10, 2021 | 68.10 | 72.38 | 66.78 | 71.33 | 841,116 | +0.05(+0.07%) |
Mar 09, 2021 | 74.06 | 74.99 | 69.13 | 71.28 | 794,238 | -3.09(-4.15%) |
Mar 08, 2021 | 69.64 | 75.15 | 64.98 | 74.37 | 1,287,804 | +5.30(+7.67%) |
Mar 05, 2021 | 67.39 | 69.75 | 66.17 | 69.07 | 775,800 | +0.92(+1.35%) |
Mar 04, 2021 | 69.07 | 71.99 | 66.17 | 68.15 | 1,255,608 | -0.59(-0.86%) |
Mar 03, 2021 | 69.13 | 74.05 | 68.34 | 68.74 | 1,099,823 | +1.60(+2.38%) |
Mar 02, 2021 | 69.29 | 72.41 | 66.77 | 67.14 | 1,434,106 | -3.99(-5.61%) |
Mar 01, 2021 | 65.30 | 72.95 | 63.77 | 71.13 | 1,506,059 | +5.54(+8.45%) |
Feb 26, 2021 | 57.00 | 70.71 | 56.50 | 65.59 | 3,359,200 | +12.52(+23.59%) |
Feb 25, 2021 | 55.31 | 55.99 | 52.23 | 53.07 | 935,338 | -1.24(-2.28%) |
Feb 24, 2021 | 52.40 | 54.85 | 52.15 | 54.31 | 528,278 | +2.39(+4.60%) |
Feb 23, 2021 | 52.87 | 53.10 | 49.57 | 51.92 | 578,075 | -1.93(-3.58%) |
Feb 22, 2021 | 50.99 | 55.74 | 50.73 | 53.85 | 1,075,263 | +3.58(+7.12%) |
Feb 19, 2021 | 50.63 | 51.53 | 49.76 | 50.27 | 405,500 | -0.21(-0.42%) |
Feb 18, 2021 | 50.76 | 52.51 | 50.10 | 50.48 | 476,882 | -0.68(-1.33%) |
Feb 17, 2021 | 49.84 | 51.42 | 48.49 | 51.16 | 674,031 | +1.30(+2.61%) |
Feb 16, 2021 | 49.60 | 51.51 | 48.93 | 49.86 | 610,938 | +0.31(+0.63%) |
Feb 12, 2021 | 47.05 | 49.97 | 46.05 | 49.55 | 862,900 | +2.37(+5.02%) |
Feb 11, 2021 | 47.68 | 47.68 | 45.16 | 47.18 | 660,004 | -0.26(-0.55%) |
Feb 10, 2021 | 46.99 | 47.76 | 45.00 | 47.44 | 596,948 | +0.99(+2.13%) |
Feb 09, 2021 | 46.69 | 46.89 | 45.24 | 46.45 | 644,250 | -0.77(-1.63%) |
Feb 08, 2021 | 45.86 | 47.77 | 45.86 | 47.22 | 382,590 | +0.35(+0.75%) |
Feb 05, 2021 | 45.15 | 47.43 | 44.54 | 46.87 | 788,000 | +2.06(+4.60%) |
Feb 04, 2021 | 46.75 | 46.80 | 44.14 | 44.81 | 785,286 | -2.19(-4.66%) |
Feb 03, 2021 | 46.11 | 47.56 | 45.15 | 47.00 | 1,005,000 | +1.21(+2.64%) |
Feb 02, 2021 | 50.31 | 51.00 | 45.24 | 45.79 | 2,145,154 | -5.88(-11.38%) |
Feb 01, 2021 | 49.34 | 52.25 | 46.55 | 51.67 | 1,631,574 | +2.25(+4.55%) |
Jan 29, 2021 | 48.94 | 53.19 | 48.08 | 49.42 | 2,068,400 | +1.68(+3.52%) |
Jan 28, 2021 | 52.86 | 55.32 | 46.80 | 47.74 | 6,239,796 | -0.53(-1.10%) |
Jan 27, 2021 | 64.84 | 73.00 | 46.55 | 48.27 | 8,066,048 | -11.56(-19.32%) |
Jan 26, 2021 | 55.18 | 61.00 | 54.02 | 59.83 | 3,257,055 | +5.42(+9.96%) |
Jan 25, 2021 | 50.88 | 58.33 | 50.32 | 54.41 | 7,073,828 | +5.03(+10.19%) |
Jan 22, 2021 | 42.50 | 50.33 | 41.77 | 49.38 | 1,914,900 | +6.29(+14.60%) |
Jan 21, 2021 | 43.06 | 43.93 | 42.00 | 43.09 | 703,769 | +0.09(+0.21%) |
Jan 20, 2021 | 44.09 | 44.62 | 42.72 | 43.00 | 745,673 | -0.69(-1.58%) |
Jan 19, 2021 | 42.47 | 43.79 | 42.05 | 43.69 | 789,258 | +1.64(+3.90%) |
Jan 15, 2021 | 41.96 | 42.87 | 41.01 | 42.05 | 480,800 | -0.90(-2.10%) |
Jan 14, 2021 | 41.86 | 43.70 | 41.14 | 42.95 | 1,839,766 | +1.46(+3.52%) |
Jan 13, 2021 | 40.61 | 42.15 | 40.21 | 41.49 | 1,305,388 | +0.38(+0.92%) |
Jan 12, 2021 | 40.13 | 41.91 | 40.00 | 41.11 | 800,800 | +1.12(+2.80%) |
Jan 11, 2021 | 38.89 | 40.74 | 38.03 | 39.99 | 871,683 | +0.81(+2.07%) |
Jan 08, 2021 | 38.91 | 39.34 | 37.86 | 39.18 | 469,400 | +0.53(+1.37%) |
Jan 07, 2021 | 38.50 | 38.92 | 37.61 | 38.65 | 712,305 | +0.66(+1.74%) |
Jan 06, 2021 | 36.75 | 38.68 | 36.59 | 37.99 | 987,848 | +1.85(+5.12%) |
Jan 05, 2021 | 35.63 | 36.42 | 35.00 | 36.14 | 472,745 | +0.54(+1.52%) |
Jan 04, 2021 | 35.83 | 36.36 | 34.58 | 35.60 | 731,904 | -0.17(-0.48%) |
Dec 31, 2020 | 35.77 | 35.77 | 35.77 | 582,390 | +0.30(+0.85%) | |
Dec 30, 2020 | 35.28 | 35.71 | 34.88 | 35.47 | 582,390 | +0.58(+1.66%) |
Dec 29, 2020 | 33.99 | 34.93 | 33.72 | 34.89 | 707,042 | +0.69(+2.02%) |
Dec 28, 2020 | 33.10 | 35.10 | 32.73 | 34.20 | 3,000,617 | +1.27(+3.86%) |
Dec 24, 2020 | 33.62 | 33.76 | 32.81 | 32.93 | 309,200 | -0.80(-2.39%) |
Dec 23, 2020 | 31.90 | 33.90 | 31.89 | 33.73 | 918,296 | +2.22(+7.06%) |
Dec 22, 2020 | 31.99 | 31.99 | 30.47 | 31.51 | 526,116 | -0.18(-0.57%) |
Dec 21, 2020 | 32.07 | 32.07 | 30.91 | 31.69 | 590,343 | -0.38(-1.18%) |
Dec 18, 2020 | 32.47 | 32.47 | 31.50 | 32.07 | 2,167,300 | -0.33(-1.02%) |
Dec 17, 2020 | 31.94 | 32.55 | 31.16 | 32.40 | 590,894 | +0.44(+1.38%) |
Dec 16, 2020 | 32.89 | 32.95 | 31.95 | 31.96 | 673,685 | -0.89(-2.71%) |
Dec 15, 2020 | 32.70 | 33.14 | 31.87 | 32.85 | 438,087 | +0.54(+1.67%) |
Dec 14, 2020 | 32.89 | 33.10 | 31.65 | 32.31 | 472,529 | +0.13(+0.40%) |
Dec 11, 2020 | 32.66 | 33.33 | 32.00 | 32.18 | 838,300 | -0.55(-1.68%) |
Dec 10, 2020 | 31.74 | 32.92 | 31.59 | 32.73 | 549,296 | +0.34(+1.05%) |
Dec 09, 2020 | 31.37 | 32.81 | 31.21 | 32.39 | 744,328 | +1.32(+4.25%) |
Dec 08, 2020 | 31.27 | 32.14 | 30.89 | 31.07 | 591,342 | -1.04(-3.24%) |
Dec 07, 2020 | 32.86 | 33.30 | 32.00 | 32.11 | 510,391 | -0.92(-2.79%) |
Dec 04, 2020 | 32.66 | 33.36 | 32.09 | 33.03 | 493,700 | +0.63(+1.94%) |
Dec 03, 2020 | 32.55 | 33.09 | 31.88 | 32.40 | 641,684 | -0.02(-0.06%) |
Dec 02, 2020 | 32.05 | 32.68 | 31.30 | 32.42 | 668,818 | +0.06(+0.19%) |
Dec 01, 2020 | 34.03 | 34.23 | 31.80 | 32.36 | 6,780,438 | -0.61(-1.85%) |
Nov 30, 2020 | 33.34 | 34.50 | 32.91 | 32.97 | 2,002,068 | -1.14(-3.34%) |
Nov 27, 2020 | 35.03 | 35.82 | 33.97 | 34.11 | 2,702,800 | +0.96(+2.90%) |
Nov 25, 2020 | 33.20 | 33.68 | 32.34 | 33.15 | 1,257,100 | +0.16(+0.48%) |
Nov 24, 2020 | 31.79 | 33.06 | 31.48 | 32.99 | 953,755 | +1.67(+5.33%) |
Nov 23, 2020 | 30.00 | 31.45 | 29.80 | 31.32 | 1,519,079 | +1.20(+3.98%) |
Nov 20, 2020 | 29.05 | 30.15 | 28.96 | 30.12 | 1,301,500 | +1.12(+3.86%) |
Nov 19, 2020 | 28.64 | 29.03 | 27.86 | 29.00 | 653,239 | +0.02(+0.07%) |
Nov 18, 2020 | 29.58 | 30.61 | 28.91 | 28.98 | 1,453,426 | -0.55(-1.86%) |
Nov 17, 2020 | 28.07 | 30.13 | 27.34 | 29.53 | 1,894,842 | +1.14(+4.02%) |
Nov 16, 2020 | 26.98 | 28.52 | 26.80 | 28.39 | 1,182,242 | +2.03(+7.70%) |
Nov 13, 2020 | 25.29 | 26.37 | 24.89 | 26.36 | 909,800 | +1.50(+6.03%) |
Nov 12, 2020 | 25.34 | 25.67 | 24.78 | 24.86 | 584,254 | -0.69(-2.70%) |
Nov 11, 2020 | 26.23 | 26.45 | 25.23 | 25.55 | 1,152,545 | -0.79(-3.00%) |
Nov 10, 2020 | 25.35 | 26.45 | 24.81 | 26.34 | 1,074,289 | +1.37(+5.49%) |
Nov 09, 2020 | 25.47 | 26.57 | 24.32 | 24.97 | 1,984,781 | +1.08(+4.52%) |
Nov 06, 2020 | 23.82 | 24.00 | 23.33 | 23.89 | 1,106,800 | +0.16(+0.67%) |
Nov 05, 2020 | 23.14 | 23.85 | 22.89 | 23.73 | 1,134,281 | +0.47(+2.02%) |
Nov 04, 2020 | 22.51 | 23.67 | 22.26 | 23.26 | 926,784 | +0.24(+1.04%) |
Nov 03, 2020 | 22.96 | 23.81 | 22.77 | 23.02 | 1,603,930 | +0.39(+1.72%) |
Nov 02, 2020 | 22.00 | 23.02 | 21.50 | 22.63 | 1,654,726 | +1.38(+6.49%) |
Oct 30, 2020 | 21.38 | 21.60 | 20.48 | 21.25 | 1,628,900 | -0.06(-0.28%) |
Oct 29, 2020 | 20.72 | 21.51 | 20.16 | 21.31 | 1,474,408 | +0.34(+1.62%) |
Oct 28, 2020 | 21.52 | 21.62 | 20.94 | 20.97 | 1,577,278 | -1.02(-4.64%) |
Oct 27, 2020 | 22.47 | 22.47 | 21.52 | 21.99 | 2,225,333 | -0.77(-3.38%) |
Oct 26, 2020 | 23.18 | 23.24 | 22.45 | 22.76 | 2,102,714 | -0.60(-2.57%) |
Oct 23, 2020 | 24.00 | 24.13 | 23.19 | 23.36 | 1,199,700 | -0.55(-2.30%) |
Oct 22, 2020 | 24.72 | 24.99 | 23.69 | 23.91 | 921,902 | -0.60(-2.45%) |
Oct 21, 2020 | 23.07 | 24.67 | 22.67 | 24.51 | 2,122,630 | +1.37(+5.92%) |
Oct 20, 2020 | 23.26 | 23.46 | 23.04 | 23.14 | 1,028,967 | +0.14(+0.61%) |
Oct 19, 2020 | 22.69 | 24.14 | 22.63 | 23.00 | 1,972,436 | -0.27(-1.18%) |
Oct 16, 2020 | 22.64 | 23.61 | 22.31 | 23.27 | 4,097,600 | +0.65(+2.90%) |
Oct 15, 2020 | 22.70 | 22.75 | 21.80 | 22.62 | 7,670,427 | -1.12(-4.72%) |
Oct 14, 2020 | 24.70 | 24.70 | 23.70 | 23.74 | 3,306,010 | -0.71(-2.90%) |
Oct 13, 2020 | 24.58 | 24.69 | 24.17 | 24.45 | 3,481,335 | -0.13(-0.53%) |
Oct 12, 2020 | 23.79 | 24.59 | 23.79 | 24.58 | 1,913,742 | +0.83(+3.49%) |
Oct 09, 2020 | 24.21 | 24.25 | 23.71 | 23.75 | 2,151,700 | -0.25(-1.04%) |
Oct 08, 2020 | 24.11 | 24.36 | 23.85 | 24.00 | 2,269,455 | +0.11(+0.46%) |
Oct 07, 2020 | 23.83 | 24.25 | 23.83 | 23.89 | 1,065,215 | +0.26(+1.10%) |
Oct 06, 2020 | 23.90 | 24.20 | 23.61 | 23.63 | 1,331,209 | -0.06(-0.25%) |
Oct 05, 2020 | 24.31 | 24.63 | 23.37 | 23.69 | 1,228,548 | -0.36(-1.50%) |
Oct 02, 2020 | 23.88 | 24.28 | 23.68 | 24.05 | 2,017,900 | -0.21(-0.87%) |
Oct 01, 2020 | 24.63 | 25.04 | 24.02 | 24.26 | 1,637,013 | -0.45(-1.82%) |
Sep 30, 2020 | 24.76 | 25.03 | 24.60 | 24.71 | 801,565 | +0.11(+0.45%) |
Sep 29, 2020 | 24.67 | 24.96 | 24.02 | 24.60 | 1,128,036 | -0.12(-0.49%) |
Sep 28, 2020 | 24.52 | 24.92 | 24.44 | 24.72 | 838,797 | +0.53(+2.19%) |
Sep 25, 2020 | 23.56 | 24.26 | 23.55 | 24.19 | 708,300 | +0.53(+2.24%) |
Sep 24, 2020 | 23.77 | 24.06 | 23.44 | 23.66 | 921,010 | -0.14(-0.59%) |
Sep 23, 2020 | 24.47 | 24.67 | 23.80 | 23.80 | 2,692,253 | -0.69(-2.82%) |
Sep 22, 2020 | 24.69 | 25.00 | 24.31 | 24.49 | 1,713,757 | -0.02(-0.08%) |
Sep 21, 2020 | 24.76 | 24.82 | 24.20 | 24.51 | 1,679,119 | -0.47(-1.88%) |
Sep 18, 2020 | 25.02 | 25.29 | 24.71 | 24.98 | 1,475,700 | -0.30(-1.19%) |
Sep 17, 2020 | 24.77 | 25.33 | 24.63 | 25.28 | 1,814,862 | +0.10(+0.40%) |
Sep 16, 2020 | 24.50 | 25.37 | 24.00 | 25.18 | 7,904,964 | +4.41(+21.23%) |
Sep 15, 2020 | 22.26 | 22.37 | 20.75 | 20.77 | 1,662,673 | -1.73(-7.69%) |
Sep 14, 2020 | 21.01 | 22.78 | 20.95 | 22.50 | 1,532,311 | +1.64(+7.86%) |
Sep 11, 2020 | 21.24 | 21.39 | 20.30 | 20.86 | 727,700 | -0.36(-1.70%) |
Sep 10, 2020 | 22.29 | 22.52 | 21.12 | 21.22 | 818,001 | -1.03(-4.63%) |
Sep 09, 2020 | 22.61 | 22.61 | 21.81 | 22.25 | 730,460 | -0.18(-0.80%) |
Sep 08, 2020 | 23.01 | 23.13 | 22.22 | 22.43 | 636,792 | -0.78(-3.36%) |
Sep 04, 2020 | 22.53 | 23.36 | 22.00 | 23.21 | 1,050,000 | +0.92(+4.13%) |
Sep 03, 2020 | 22.97 | 23.38 | 21.78 | 22.29 | 1,393,282 | -0.52(-2.28%) |
Sep 02, 2020 | 23.00 | 23.12 | 21.69 | 22.81 | 1,313,355 | -0.09(-0.39%) |
Sep 01, 2020 | 24.27 | 24.46 | 22.83 | 22.90 | 946,706 | -1.39(-5.72%) |
Aug 31, 2020 | 25.32 | 25.36 | 24.27 | 24.29 | 460,736 | -1.10(-4.33%) |
Aug 28, 2020 | 25.27 | 25.55 | 25.06 | 25.39 | 335,800 | +0.23(+0.91%) |
Aug 27, 2020 | 25.03 | 25.67 | 24.79 | 25.16 | 392,792 | +0.12(+0.48%) |
Aug 26, 2020 | 25.20 | 25.50 | 24.93 | 25.04 | 491,245 | -0.16(-0.63%) |
Aug 25, 2020 | 25.59 | 25.79 | 24.89 | 25.20 | 377,350 | -0.36(-1.41%) |
Aug 24, 2020 | 24.62 | 25.65 | 24.61 | 25.56 | 544,823 | +1.05(+4.28%) |
Aug 21, 2020 | 24.38 | 24.64 | 24.00 | 24.51 | 645,700 | +0.20(+0.82%) |
Aug 20, 2020 | 24.41 | 24.56 | 23.85 | 24.31 | 484,624 | -0.43(-1.74%) |
Aug 19, 2020 | 24.46 | 25.09 | 24.32 | 24.74 | 632,946 | +0.31(+1.27%) |
Aug 18, 2020 | 24.89 | 24.89 | 24.18 | 24.43 | 448,106 | -0.20(-0.81%) |
Aug 17, 2020 | 25.20 | 25.20 | 24.13 | 24.63 | 515,921 | -0.57(-2.26%) |
Aug 14, 2020 | 25.00 | 26.01 | 24.72 | 25.20 | 548,400 | +0.31(+1.25%) |
Aug 13, 2020 | 24.73 | 25.27 | 24.49 | 24.89 | 455,963 | -0.13(-0.52%) |
Aug 12, 2020 | 25.71 | 25.77 | 24.03 | 25.02 | 972,125 | -0.31(-1.22%) |
Aug 11, 2020 | 24.34 | 26.29 | 24.34 | 25.33 | 1,513,732 | +1.35(+5.63%) |
Aug 10, 2020 | 23.85 | 24.35 | 23.53 | 23.98 | 750,768 | +0.39(+1.63%) |
Aug 07, 2020 | 23.71 | 23.83 | 23.12 | 23.59 | 935,700 | +0.04(+0.19%) |
Aug 06, 2020 | 22.86 | 24.31 | 22.81 | 23.55 | 1,177,363 | +0.86(+3.79%) |
Aug 05, 2020 | 24.70 | 24.73 | 22.64 | 22.69 | 1,218,634 | -1.74(-7.12%) |
Aug 04, 2020 | 23.32 | 25.13 | 22.14 | 24.43 | 1,963,744 | +0.50(+2.09%) |
Aug 03, 2020 | 23.13 | 23.96 | 22.47 | 23.93 | 684,935 | +0.83(+3.59%) |
Jul 31, 2020 | 23.27 | 23.29 | 22.21 | 23.10 | 826,400 | -0.34(-1.45%) |
Jul 30, 2020 | 23.15 | 23.50 | 22.54 | 23.44 | 530,648 | +0.03(+0.13%) |
Jul 29, 2020 | 24.21 | 24.24 | 23.12 | 23.41 | 515,932 | -0.70(-2.90%) |
Jul 28, 2020 | 24.08 | 24.70 | 24.03 | 24.11 | 383,809 | -0.07(-0.29%) |
Jul 27, 2020 | 24.59 | 24.59 | 23.97 | 24.18 | 331,746 | -0.69(-2.77%) |
Jul 24, 2020 | 24.98 | 25.74 | 24.73 | 24.87 | 482,900 | -0.03(-0.12%) |
Jul 23, 2020 | 24.48 | 25.11 | 24.09 | 24.90 | 502,540 | +0.31(+1.26%) |
Jul 22, 2020 | 24.34 | 24.92 | 24.24 | 24.59 | 364,150 | +0.11(+0.45%) |
Jul 21, 2020 | 24.59 | 25.25 | 24.31 | 24.48 | 652,606 | +0.24(+0.99%) |
Jul 20, 2020 | 24.90 | 25.07 | 24.02 | 24.24 | 535,005 | -0.68(-2.73%) |
Jul 17, 2020 | 26.23 | 26.41 | 24.73 | 24.92 | 1,011,400 | -1.40(-5.32%) |
Jul 16, 2020 | 25.70 | 27.01 | 25.36 | 26.32 | 1,058,816 | +0.72(+2.81%) |
Jul 15, 2020 | 25.33 | 26.04 | 24.99 | 25.60 | 831,150 | +1.04(+4.23%) |
Jul 14, 2020 | 24.39 | 25.39 | 23.90 | 24.56 | 681,923 | -0.15(-0.61%) |
Jul 13, 2020 | 24.12 | 25.64 | 23.85 | 24.71 | 1,268,710 | +0.36(+1.48%) |
Jul 10, 2020 | 23.29 | 24.45 | 22.85 | 24.35 | 1,626,300 | +0.99(+4.24%) |
Jul 09, 2020 | 21.77 | 24.75 | 20.54 | 23.36 | 5,801,177 | +1.44(+6.57%) |
Jul 08, 2020 | 22.38 | 22.38 | 21.63 | 21.92 | 1,053,859 | -0.67(-2.97%) |
Jul 07, 2020 | 22.86 | 23.10 | 22.24 | 22.59 | 1,260,376 | -0.63(-2.71%) |
Jul 06, 2020 | 23.62 | 23.92 | 22.68 | 23.22 | 732,150 | +0.06(+0.26%) |
Jul 02, 2020 | 23.88 | 24.04 | 23.04 | 23.16 | 805,500 | -0.25(-1.07%) |
Jul 01, 2020 | 23.14 | 24.32 | 23.05 | 23.41 | 1,210,019 | +0.02(+0.09%) |
Jun 30, 2020 | 23.18 | 23.78 | 22.70 | 23.39 | 1,007,934 | -0.03(-0.13%) |
Jun 29, 2020 | 22.87 | 23.73 | 22.55 | 23.42 | 1,530,715 | +0.78(+3.45%) |
Jun 26, 2020 | 24.04 | 24.52 | 22.45 | 22.64 | 5,407,100 | -1.76(-7.21%) |
Jun 25, 2020 | 24.99 | 24.99 | 23.83 | 24.40 | 1,091,947 | -0.75(-2.98%) |
Jun 24, 2020 | 26.06 | 26.07 | 24.59 | 25.15 | 1,295,587 | -1.23(-4.66%) |
Jun 23, 2020 | 27.31 | 27.36 | 26.33 | 26.38 | 1,042,368 | -0.55(-2.04%) |
Jun 22, 2020 | 26.65 | 27.40 | 25.98 | 26.93 | 792,849 | +0.31(+1.16%) |
Jun 19, 2020 | 27.45 | 27.88 | 26.12 | 26.62 | 1,505,700 | -0.40(-1.48%) |
Jun 18, 2020 | 26.19 | 27.33 | 25.85 | 27.02 | 1,127,240 | +0.53(+2.00%) |
Jun 17, 2020 | 27.64 | 27.64 | 26.25 | 26.49 | 1,215,175 | -1.27(-4.57%) |
Jun 16, 2020 | 30.66 | 30.66 | 27.45 | 27.76 | 1,108,389 | -1.59(-5.42%) |
Jun 15, 2020 | 26.92 | 30.48 | 26.75 | 29.35 | 872,877 | +1.46(+5.23%) |
Jun 12, 2020 | 29.52 | 29.54 | 26.97 | 27.89 | 862,800 | -0.44(-1.55%) |
Jun 11, 2020 | 28.21 | 29.14 | 27.73 | 28.33 | 917,490 | -1.55(-5.19%) |
Jun 10, 2020 | 31.29 | 31.29 | 29.76 | 29.88 | 815,003 | -1.46(-4.66%) |
Jun 09, 2020 | 33.79 | 33.79 | 31.21 | 31.34 | 907,322 | -2.89(-8.44%) |
Jun 08, 2020 | 33.94 | 34.45 | 33.54 | 34.23 | 811,034 | +0.92(+2.76%) |
Jun 05, 2020 | 33.62 | 34.46 | 33.05 | 33.31 | 1,008,400 | +1.15(+3.58%) |
Jun 04, 2020 | 31.55 | 32.33 | 30.92 | 32.16 | 794,909 | +0.36(+1.13%) |
Jun 03, 2020 | 30.25 | 32.30 | 29.90 | 31.80 | 829,144 | +2.23(+7.54%) |
Jun 02, 2020 | 30.03 | 30.68 | 28.98 | 29.57 | 838,076 | -0.32(-1.07%) |
Jun 01, 2020 | 28.52 | 30.34 | 28.35 | 29.89 | 739,150 | +1.62(+5.73%) |
May 29, 2020 | 28.32 | 28.81 | 27.74 | 28.27 | 640,100 | -0.34(-1.19%) |
May 28, 2020 | 30.14 | 30.28 | 28.39 | 28.61 | 602,718 | -1.41(-4.70%) |
May 27, 2020 | 30.19 | 31.22 | 29.76 | 30.02 | 991,294 | +0.11(+0.37%) |
May 26, 2020 | 30.38 | 30.38 | 29.25 | 29.91 | 887,395 | +0.75(+2.57%) |
May 22, 2020 | 30.52 | 31.00 | 29.06 | 29.16 | 815,400 | -1.55(-5.05%) |
May 21, 2020 | 30.00 | 30.86 | 30.00 | 30.71 | 617,291 | +0.45(+1.49%) |
May 20, 2020 | 29.11 | 30.53 | 29.11 | 30.26 | 940,867 | +1.81(+6.36%) |
May 19, 2020 | 27.78 | 29.01 | 27.34 | 28.45 | 671,633 | +0.56(+2.01%) |
May 18, 2020 | 28.24 | 28.91 | 27.74 | 27.89 | 896,954 | +0.31(+1.12%) |
May 15, 2020 | 27.89 | 28.64 | 27.29 | 27.58 | 1,030,900 | -0.26(-0.93%) |
May 14, 2020 | 25.51 | 27.90 | 25.26 | 27.84 | 1,309,842 | +1.70(+6.50%) |
May 13, 2020 | 28.50 | 28.60 | 25.18 | 26.14 | 2,101,388 | -2.20(-7.76%) |
May 12, 2020 | 25.41 | 31.11 | 25.38 | 28.34 | 4,382,247 | +3.00(+11.84%) |
May 11, 2020 | 25.77 | 26.02 | 25.13 | 25.34 | 657,118 | -0.69(-2.65%) |
May 08, 2020 | 24.61 | 26.13 | 24.56 | 26.03 | 659,400 | +1.91(+7.92%) |
May 07, 2020 | 24.36 | 25.65 | 24.00 | 24.12 | 720,583 | +0.11(+0.46%) |
May 06, 2020 | 22.96 | 24.46 | 22.87 | 24.01 | 1,229,565 | +1.14(+4.98%) |
May 05, 2020 | 21.50 | 25.19 | 21.50 | 22.87 | 1,628,140 | -1.03(-4.31%) |
May 04, 2020 | 23.82 | 24.07 | 22.64 | 23.90 | 639,449 | -0.14(-0.58%) |