Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.60 | 46.30 | 45.14 | 45.66 | 150,055 | -0.44(-0.95%) |
Apr 29, 2021 | 46.13 | 46.69 | 45.63 | 46.10 | 106,029 | +0.22(+0.48%) |
Apr 28, 2021 | 46.04 | 46.11 | 45.62 | 45.88 | 88,501 | +0.08(+0.18%) |
Apr 27, 2021 | 45.98 | 46.31 | 45.00 | 45.80 | 124,910 | +0.02(+0.04%) |
Apr 26, 2021 | 46.22 | 46.78 | 45.63 | 45.78 | 128,053 | -0.28(-0.61%) |
Apr 23, 2021 | 44.92 | 46.42 | 44.32 | 46.06 | 139,706 | +1.74(+3.94%) |
Apr 22, 2021 | 44.89 | 45.13 | 44.26 | 44.32 | 82,102 | -0.60(-1.33%) |
Apr 21, 2021 | 43.75 | 45.08 | 43.75 | 44.92 | 133,860 | +1.04(+2.38%) |
Apr 20, 2021 | 45.23 | 45.50 | 43.71 | 43.87 | 81,221 | -1.55(-3.42%) |
Apr 19, 2021 | 45.51 | 46.01 | 44.99 | 45.43 | 84,167 | -0.30(-0.66%) |
Apr 16, 2021 | 45.81 | 46.22 | 44.85 | 45.73 | 132,550 | +0.43(+0.94%) |
Apr 15, 2021 | 45.54 | 46.25 | 44.53 | 45.30 | 67,760 | -0.29(-0.64%) |
Apr 14, 2021 | 44.64 | 46.20 | 44.64 | 45.59 | 100,674 | +0.74(+1.64%) |
Apr 13, 2021 | 45.80 | 45.80 | 44.69 | 44.85 | 112,467 | -1.24(-2.70%) |
Apr 12, 2021 | 45.66 | 46.17 | 44.50 | 46.10 | 87,431 | +0.44(+0.95%) |
Apr 09, 2021 | 45.26 | 45.72 | 45.00 | 45.66 | 126,825 | +0.55(+1.21%) |
Apr 08, 2021 | 44.74 | 45.37 | 44.19 | 45.12 | 204,420 | -0.04(-0.08%) |
Apr 07, 2021 | 45.91 | 46.25 | 44.94 | 45.15 | 159,350 | -0.80(-1.74%) |
Apr 06, 2021 | 45.69 | 46.22 | 45.58 | 45.95 | 274,499 | +0.20(+0.44%) |
Apr 05, 2021 | 46.20 | 46.66 | 44.59 | 45.75 | 120,897 | +0.04(+0.08%) |
Apr 01, 2021 | 45.55 | 45.99 | 44.07 | 45.72 | 205,871 | +0.06(+0.14%) |
Mar 31, 2021 | 45.69 | 46.57 | 45.39 | 45.65 | 222,586 | -0.42(-0.91%) |
Mar 30, 2021 | 45.60 | 46.38 | 45.51 | 46.07 | 241,886 | +0.88(+1.95%) |
Mar 29, 2021 | 46.30 | 46.32 | 44.89 | 45.19 | 152,121 | -1.15(-2.49%) |
Mar 26, 2021 | 45.77 | 46.43 | 45.39 | 46.34 | 114,825 | +1.09(+2.41%) |
Mar 25, 2021 | 44.58 | 45.53 | 43.88 | 45.25 | 143,773 | +0.79(+1.78%) |
Mar 24, 2021 | 45.16 | 46.62 | 44.42 | 44.46 | 300,567 | +0.12(+0.27%) |
Mar 23, 2021 | 45.10 | 46.04 | 44.05 | 44.34 | 389,488 | -1.44(-3.15%) |
Mar 22, 2021 | 46.67 | 46.67 | 45.42 | 45.79 | 236,753 | -1.34(-2.85%) |
Mar 19, 2021 | 46.89 | 47.70 | 45.69 | 47.13 | 961,872 | +0.03(+0.06%) |
Mar 18, 2021 | 47.43 | 49.08 | 46.96 | 47.11 | 356,741 | +0.03(+0.06%) |
Mar 17, 2021 | 47.68 | 48.41 | 46.89 | 47.08 | 441,369 | -0.39(-0.82%) |
Mar 16, 2021 | 47.02 | 47.55 | 46.24 | 47.47 | 250,929 | +0.18(+0.38%) |
Mar 15, 2021 | 48.43 | 48.50 | 46.70 | 47.29 | 195,326 | -0.78(-1.62%) |
Mar 12, 2021 | 47.56 | 48.81 | 47.47 | 48.07 | 208,293 | +0.80(+1.69%) |
Mar 11, 2021 | 47.08 | 47.69 | 46.75 | 47.27 | 219,750 | +0.15(+0.33%) |
Mar 10, 2021 | 46.60 | 47.39 | 45.47 | 47.12 | 378,329 | +0.96(+2.09%) |
Mar 09, 2021 | 46.90 | 46.96 | 45.54 | 46.15 | 291,113 | -0.79(-1.68%) |
Mar 08, 2021 | 46.23 | 47.23 | 45.91 | 46.94 | 428,991 | +0.87(+1.89%) |
Mar 05, 2021 | 44.90 | 46.27 | 44.57 | 46.07 | 495,523 | +1.67(+3.76%) |
Mar 04, 2021 | 45.05 | 45.62 | 43.90 | 44.40 | 279,236 | -0.63(-1.39%) |
Mar 03, 2021 | 44.44 | 46.22 | 42.73 | 45.03 | 496,282 | +0.78(+1.76%) |
Mar 02, 2021 | 44.28 | 44.48 | 43.55 | 44.25 | 225,572 | -0.06(-0.13%) |
Mar 01, 2021 | 43.55 | 44.46 | 43.12 | 44.31 | 361,615 | +1.85(+4.36%) |
Feb 26, 2021 | 42.46 | 43.19 | 41.94 | 42.46 | 256,183 | -0.50(-1.16%) |
Feb 25, 2021 | 43.59 | 43.77 | 42.40 | 42.95 | 247,908 | -0.45(-1.03%) |
Feb 24, 2021 | 42.34 | 43.51 | 42.29 | 43.40 | 256,060 | +1.22(+2.89%) |
Feb 23, 2021 | 42.46 | 42.86 | 41.73 | 42.18 | 208,065 | -0.01(-0.02%) |
Feb 22, 2021 | 41.44 | 42.24 | 41.31 | 42.19 | 287,606 | +0.44(+1.04%) |
Feb 19, 2021 | 41.09 | 41.85 | 41.09 | 41.76 | 272,807 | +0.80(+1.95%) |
Feb 18, 2021 | 41.42 | 41.73 | 40.95 | 40.96 | 108,199 | -0.44(-1.05%) |
Feb 17, 2021 | 41.24 | 41.82 | 41.16 | 41.39 | 139,993 | -0.12(-0.28%) |
Feb 16, 2021 | 41.45 | 42.00 | 41.42 | 41.51 | 127,151 | +0.32(+0.77%) |
Feb 12, 2021 | 41.07 | 41.78 | 40.78 | 41.19 | 156,440 | -0.12(-0.29%) |
Feb 11, 2021 | 41.69 | 41.69 | 40.66 | 41.31 | 152,486 | -0.09(-0.22%) |
Feb 10, 2021 | 41.64 | 42.03 | 41.25 | 41.40 | 231,551 | -0.39(-0.93%) |
Feb 09, 2021 | 40.89 | 41.85 | 40.61 | 41.79 | 309,825 | +0.66(+1.60%) |
Feb 08, 2021 | 40.68 | 41.13 | 40.34 | 41.13 | 178,499 | +0.80(+1.99%) |
Feb 05, 2021 | 40.68 | 40.68 | 40.00 | 40.33 | 123,123 | -0.42(-1.04%) |
Feb 04, 2021 | 39.80 | 40.94 | 39.45 | 40.75 | 202,047 | +1.37(+3.47%) |
Feb 03, 2021 | 39.47 | 39.64 | 38.64 | 39.39 | 141,166 | -0.20(-0.50%) |
Feb 02, 2021 | 39.75 | 40.05 | 39.03 | 39.58 | 224,717 | +0.44(+1.13%) |
Feb 01, 2021 | 38.68 | 39.46 | 38.31 | 39.14 | 95,218 | +0.58(+1.50%) |
Jan 29, 2021 | 39.35 | 39.82 | 38.42 | 38.56 | 164,164 | -1.00(-2.54%) |
Jan 28, 2021 | 38.17 | 39.96 | 37.95 | 39.57 | 196,605 | +1.29(+3.38%) |
Jan 27, 2021 | 40.45 | 40.81 | 38.17 | 38.27 | 230,059 | -3.00(-7.27%) |
Jan 26, 2021 | 40.99 | 41.58 | 40.23 | 41.28 | 260,398 | +0.33(+0.79%) |
Jan 25, 2021 | 40.95 | 41.90 | 39.98 | 40.95 | 192,332 | -0.53(-1.29%) |
Jan 22, 2021 | 39.94 | 41.64 | 39.94 | 41.48 | 187,395 | +1.08(+2.69%) |
Jan 21, 2021 | 41.12 | 41.13 | 40.37 | 40.40 | 160,339 | -0.61(-1.50%) |
Jan 20, 2021 | 40.79 | 41.08 | 40.52 | 41.01 | 172,440 | +0.16(+0.40%) |
Jan 19, 2021 | 40.88 | 41.14 | 40.52 | 40.85 | 262,708 | +0.20(+0.49%) |
Jan 15, 2021 | 40.31 | 41.06 | 40.02 | 40.65 | 175,337 | -0.30(-0.73%) |
Jan 14, 2021 | 40.46 | 41.09 | 40.01 | 40.95 | 167,738 | +1.03(+2.58%) |
Jan 13, 2021 | 40.19 | 40.19 | 39.05 | 39.92 | 180,699 | -0.50(-1.23%) |
Jan 12, 2021 | 39.99 | 40.68 | 39.61 | 40.42 | 199,219 | +0.77(+1.94%) |
Jan 11, 2021 | 38.97 | 39.93 | 38.97 | 39.65 | 152,214 | +0.14(+0.37%) |
Jan 08, 2021 | 40.14 | 40.14 | 38.54 | 39.50 | 205,206 | -0.37(-0.93%) |
Jan 07, 2021 | 40.26 | 40.62 | 39.63 | 39.87 | 219,770 | -0.19(-0.47%) |
Jan 06, 2021 | 37.86 | 40.53 | 37.05 | 40.06 | 385,630 | +3.24(+8.79%) |
Jan 05, 2021 | 36.65 | 37.44 | 36.29 | 36.83 | 159,224 | +0.26(+0.72%) |
Jan 04, 2021 | 36.95 | 37.15 | 34.37 | 36.57 | 242,396 | +0.07(+0.20%) |
Dec 31, 2020 | 36.49 | 36.49 | 36.49 | 78,396 | -0.01(-0.02%) | |
Dec 30, 2020 | 36.16 | 36.72 | 36.15 | 36.50 | 78,396 | +0.42(+1.15%) |
Dec 29, 2020 | 37.12 | 37.43 | 35.95 | 36.09 | 122,614 | -1.14(-3.06%) |
Dec 28, 2020 | 36.95 | 37.48 | 36.56 | 37.23 | 95,607 | +0.48(+1.30%) |
Dec 24, 2020 | 37.15 | 37.46 | 36.27 | 36.75 | 72,347 | -0.14(-0.39%) |
Dec 23, 2020 | 36.16 | 37.07 | 36.02 | 36.89 | 131,284 | +0.95(+2.64%) |
Dec 22, 2020 | 36.67 | 36.72 | 35.62 | 35.94 | 177,138 | -0.66(-1.80%) |
Dec 21, 2020 | 37.23 | 37.26 | 35.79 | 36.60 | 188,134 | -0.77(-2.06%) |
Dec 18, 2020 | 37.97 | 37.99 | 36.99 | 37.37 | 419,372 | -0.33(-0.89%) |
Dec 17, 2020 | 38.09 | 38.09 | 37.10 | 37.70 | 168,307 | -0.44(-1.16%) |
Dec 16, 2020 | 38.61 | 38.61 | 37.75 | 38.15 | 114,211 | -0.32(-0.82%) |
Dec 15, 2020 | 38.45 | 39.11 | 37.94 | 38.46 | 220,125 | +0.48(+1.26%) |
Dec 14, 2020 | 38.87 | 38.97 | 37.88 | 37.98 | 124,931 | -0.17(-0.45%) |
Dec 11, 2020 | 37.63 | 38.48 | 37.28 | 38.16 | 89,494 | -0.28(-0.73%) |
Dec 10, 2020 | 38.08 | 38.71 | 37.84 | 38.44 | 116,439 | -0.06(-0.16%) |
Dec 09, 2020 | 38.83 | 39.01 | 37.98 | 38.50 | 145,644 | +0.19(+0.50%) |
Dec 08, 2020 | 37.61 | 38.35 | 37.43 | 38.31 | 88,650 | +0.40(+1.05%) |
Dec 07, 2020 | 37.44 | 38.11 | 36.95 | 37.91 | 77,244 | +0.05(+0.12%) |
Dec 04, 2020 | 37.39 | 37.91 | 36.91 | 37.87 | 70,024 | +1.02(+2.77%) |
Dec 03, 2020 | 36.95 | 37.07 | 36.27 | 36.85 | 105,696 | +0.07(+0.20%) |
Dec 02, 2020 | 35.86 | 36.91 | 35.48 | 36.77 | 73,397 | +0.68(+1.88%) |
Dec 01, 2020 | 35.91 | 37.75 | 35.80 | 36.10 | 112,420 | +0.86(+2.44%) |
Nov 30, 2020 | 36.73 | 36.76 | 35.00 | 35.24 | 158,866 | -1.34(-3.66%) |
Nov 27, 2020 | 37.04 | 37.04 | 36.17 | 36.57 | 55,422 | -0.62(-1.68%) |
Nov 25, 2020 | 37.83 | 37.83 | 36.70 | 37.20 | 137,947 | -0.88(-2.30%) |
Nov 24, 2020 | 36.74 | 38.20 | 36.21 | 38.08 | 169,371 | +1.91(+5.27%) |
Nov 23, 2020 | 36.00 | 36.54 | 35.67 | 36.17 | 79,827 | +0.55(+1.55%) |
Nov 20, 2020 | 35.20 | 36.04 | 34.78 | 35.62 | 78,653 | -0.08(-0.23%) |
Nov 19, 2020 | 35.48 | 35.74 | 34.91 | 35.70 | 111,868 | -0.01(-0.03%) |
Nov 18, 2020 | 36.57 | 36.99 | 35.63 | 35.71 | 121,091 | -0.79(-2.15%) |
Nov 17, 2020 | 36.09 | 36.78 | 34.99 | 36.49 | 137,618 | -0.02(-0.05%) |
Nov 16, 2020 | 35.56 | 36.55 | 33.93 | 36.51 | 118,884 | +1.55(+4.45%) |
Nov 13, 2020 | 34.31 | 35.30 | 34.31 | 34.96 | 78,653 | +1.05(+3.09%) |
Nov 12, 2020 | 33.89 | 34.24 | 33.46 | 33.91 | 112,006 | -0.80(-2.32%) |
Nov 11, 2020 | 35.29 | 35.29 | 33.99 | 34.71 | 144,795 | -0.55(-1.56%) |
Nov 10, 2020 | 33.57 | 35.53 | 33.57 | 35.26 | 170,849 | +1.72(+5.12%) |
Nov 09, 2020 | 31.68 | 35.20 | 31.68 | 33.55 | 232,459 | +4.15(+14.11%) |
Nov 06, 2020 | 30.73 | 30.86 | 29.40 | 29.40 | 52,214 | -0.99(-3.27%) |
Nov 05, 2020 | 29.05 | 30.72 | 28.81 | 30.39 | 83,351 | +1.37(+4.70%) |
Nov 04, 2020 | 30.79 | 31.04 | 28.98 | 29.03 | 75,345 | -2.60(-8.23%) |
Nov 03, 2020 | 30.94 | 31.82 | 30.69 | 31.63 | 122,472 | +1.38(+4.57%) |
Nov 02, 2020 | 30.28 | 30.36 | 29.96 | 30.25 | 119,788 | +0.47(+1.58%) |
Oct 30, 2020 | 29.34 | 30.11 | 29.34 | 29.78 | 102,769 | +0.40(+1.35%) |
Oct 29, 2020 | 29.09 | 29.55 | 28.48 | 29.38 | 171,839 | +0.19(+0.65%) |
Oct 28, 2020 | 29.95 | 30.04 | 29.10 | 29.19 | 119,265 | -1.34(-4.38%) |
Oct 27, 2020 | 32.04 | 32.04 | 30.49 | 30.53 | 152,512 | -1.11(-3.51%) |
Oct 26, 2020 | 31.27 | 31.66 | 31.02 | 31.64 | 110,771 | -0.20(-0.62%) |
Oct 23, 2020 | 32.08 | 32.33 | 30.79 | 31.84 | 124,119 | +0.22(+0.69%) |
Oct 22, 2020 | 30.69 | 31.64 | 30.69 | 31.62 | 121,391 | +1.09(+3.58%) |
Oct 21, 2020 | 30.36 | 30.83 | 30.36 | 30.53 | 79,264 | +0.12(+0.39%) |
Oct 20, 2020 | 30.26 | 30.78 | 30.26 | 30.41 | 110,908 | +0.54(+1.82%) |
Oct 19, 2020 | 30.41 | 30.41 | 29.79 | 29.87 | 86,871 | -0.24(-0.78%) |
Oct 16, 2020 | 29.79 | 30.30 | 29.48 | 30.10 | 82,414 | +0.23(+0.76%) |
Oct 15, 2020 | 29.15 | 30.15 | 29.11 | 29.88 | 206,902 | +0.36(+1.23%) |
Oct 14, 2020 | 29.89 | 30.40 | 29.51 | 29.51 | 51,925 | -0.59(-1.95%) |
Oct 13, 2020 | 30.82 | 30.94 | 29.89 | 30.10 | 71,377 | -1.03(-3.31%) |
Oct 12, 2020 | 30.30 | 31.25 | 30.30 | 31.13 | 112,327 | +0.69(+2.26%) |
Oct 09, 2020 | 31.11 | 31.11 | 30.33 | 30.45 | 56,639 | -0.45(-1.46%) |
Oct 08, 2020 | 30.76 | 31.09 | 30.36 | 30.90 | 75,641 | +0.55(+1.82%) |
Oct 07, 2020 | 30.40 | 30.82 | 29.90 | 30.35 | 134,368 | +0.44(+1.48%) |
Oct 06, 2020 | 30.33 | 31.12 | 29.87 | 29.90 | 90,754 | +0.02(+0.06%) |
Oct 05, 2020 | 28.94 | 30.01 | 28.94 | 29.89 | 85,330 | +1.24(+4.32%) |
Oct 02, 2020 | 27.35 | 28.75 | 27.31 | 28.65 | 80,976 | +0.81(+2.92%) |
Oct 01, 2020 | 27.33 | 27.92 | 26.97 | 27.83 | 179,355 | +0.72(+2.65%) |
Sep 30, 2020 | 27.53 | 27.80 | 26.91 | 27.11 | 66,964 | -0.19(-0.70%) |
Sep 29, 2020 | 27.53 | 27.53 | 26.68 | 27.30 | 53,353 | -0.29(-1.06%) |
Sep 28, 2020 | 26.82 | 27.85 | 26.82 | 27.60 | 66,463 | +1.10(+4.16%) |
Sep 25, 2020 | 25.88 | 26.57 | 25.88 | 26.50 | 78,763 | +0.20(+0.77%) |
Sep 24, 2020 | 25.97 | 26.94 | 25.65 | 26.29 | 118,361 | +0.43(+1.66%) |
Sep 23, 2020 | 26.93 | 27.47 | 25.80 | 25.86 | 149,768 | -0.99(-3.67%) |
Sep 22, 2020 | 27.60 | 28.10 | 26.73 | 26.85 | 134,263 | -0.86(-3.10%) |
Sep 21, 2020 | 28.07 | 28.85 | 27.36 | 27.71 | 259,941 | -1.34(-4.61%) |
Sep 18, 2020 | 29.55 | 29.55 | 28.77 | 29.04 | 374,238 | -0.24(-0.80%) |
Sep 17, 2020 | 28.97 | 29.54 | 28.94 | 29.28 | 133,116 | -0.14(-0.46%) |
Sep 16, 2020 | 29.07 | 29.69 | 28.77 | 29.42 | 120,785 | +0.35(+1.21%) |
Sep 15, 2020 | 29.55 | 29.55 | 28.74 | 29.06 | 127,930 | -0.38(-1.29%) |
Sep 14, 2020 | 28.98 | 29.59 | 28.62 | 29.44 | 131,580 | +0.62(+2.16%) |
Sep 11, 2020 | 29.03 | 29.03 | 28.53 | 28.82 | 87,613 | -0.23(-0.78%) |
Sep 10, 2020 | 29.18 | 29.64 | 29.02 | 29.04 | 136,492 | -0.05(-0.19%) |
Sep 09, 2020 | 29.70 | 29.97 | 28.38 | 29.10 | 168,573 | -0.48(-1.62%) |
Sep 08, 2020 | 30.35 | 30.36 | 29.29 | 29.58 | 88,651 | -1.13(-3.68%) |
Sep 04, 2020 | 31.32 | 31.56 | 30.11 | 30.71 | 123,455 | +0.14(+0.44%) |
Sep 03, 2020 | 30.64 | 31.64 | 30.31 | 30.57 | 93,205 | +0.09(+0.30%) |
Sep 02, 2020 | 30.07 | 30.70 | 30.04 | 30.48 | 102,692 | +0.23(+0.78%) |
Sep 01, 2020 | 30.92 | 30.96 | 30.08 | 30.25 | 122,644 | -0.88(-2.82%) |
Aug 31, 2020 | 31.31 | 31.52 | 30.92 | 31.12 | 201,902 | -0.35(-1.12%) |
Aug 28, 2020 | 31.42 | 31.58 | 31.06 | 31.48 | 145,690 | +0.26(+0.84%) |
Aug 27, 2020 | 30.65 | 31.71 | 30.65 | 31.21 | 76,479 | +0.57(+1.86%) |
Aug 26, 2020 | 31.11 | 31.32 | 30.37 | 30.64 | 124,118 | -0.42(-1.34%) |
Aug 25, 2020 | 31.40 | 31.64 | 30.58 | 31.06 | 68,267 | +0.12(+0.38%) |
Aug 24, 2020 | 30.07 | 30.95 | 29.65 | 30.94 | 71,257 | +1.10(+3.70%) |
Aug 21, 2020 | 30.07 | 30.15 | 29.58 | 29.84 | 105,645 | -0.14(-0.48%) |
Aug 20, 2020 | 29.79 | 30.12 | 29.64 | 29.98 | 123,134 | -0.39(-1.29%) |
Aug 19, 2020 | 29.79 | 30.74 | 29.59 | 30.38 | 126,935 | +0.59(+1.99%) |
Aug 18, 2020 | 30.55 | 30.55 | 29.70 | 29.79 | 72,702 | -0.97(-3.15%) |
Aug 17, 2020 | 30.98 | 31.16 | 30.55 | 30.75 | 57,199 | -0.40(-1.28%) |
Aug 14, 2020 | 30.46 | 31.43 | 30.38 | 31.15 | 46,461 | +0.37(+1.20%) |
Aug 13, 2020 | 31.05 | 31.31 | 30.57 | 30.78 | 67,045 | -0.60(-1.90%) |
Aug 12, 2020 | 32.34 | 32.39 | 30.86 | 31.38 | 108,280 | -0.31(-0.97%) |
Aug 11, 2020 | 31.21 | 32.13 | 30.03 | 31.68 | 198,260 | +0.80(+2.61%) |
Aug 10, 2020 | 30.85 | 31.86 | 30.73 | 30.88 | 188,318 | +0.13(+0.41%) |
Aug 07, 2020 | 29.05 | 30.81 | 29.05 | 30.75 | 93,808 | +1.41(+4.81%) |
Aug 06, 2020 | 29.08 | 29.56 | 28.92 | 29.34 | 79,967 | +0.04(+0.12%) |
Aug 05, 2020 | 28.60 | 29.38 | 28.41 | 29.31 | 95,835 | +1.02(+3.62%) |
Aug 04, 2020 | 28.66 | 28.66 | 27.94 | 28.28 | 70,898 | -0.27(-0.94%) |
Aug 03, 2020 | 28.07 | 28.78 | 27.77 | 28.55 | 110,450 | +0.49(+1.73%) |
Jul 31, 2020 | 28.12 | 28.35 | 27.31 | 28.07 | 116,871 | -0.28(-0.98%) |
Jul 30, 2020 | 28.63 | 28.70 | 28.04 | 28.35 | 85,480 | -1.05(-3.58%) |
Jul 29, 2020 | 28.52 | 29.40 | 28.20 | 29.40 | 135,601 | +0.84(+2.96%) |
Jul 28, 2020 | 28.08 | 29.19 | 27.86 | 28.55 | 214,640 | +1.02(+3.72%) |
Jul 27, 2020 | 27.85 | 28.14 | 27.26 | 27.53 | 72,895 | -0.49(-1.73%) |
Jul 24, 2020 | 28.31 | 28.61 | 27.95 | 28.01 | 69,454 | -0.27(-0.94%) |
Jul 23, 2020 | 27.46 | 28.58 | 27.46 | 28.28 | 107,410 | +0.80(+2.89%) |
Jul 22, 2020 | 27.93 | 28.10 | 27.32 | 27.48 | 153,467 | -0.81(-2.86%) |
Jul 21, 2020 | 27.42 | 28.42 | 27.42 | 28.29 | 199,698 | +1.36(+5.04%) |
Jul 20, 2020 | 27.58 | 27.99 | 26.84 | 26.93 | 81,726 | -0.85(-3.07%) |
Jul 17, 2020 | 28.35 | 28.57 | 27.74 | 27.79 | 72,793 | -0.72(-2.52%) |
Jul 16, 2020 | 28.10 | 28.97 | 28.08 | 28.51 | 101,111 | +0.05(+0.19%) |
Jul 15, 2020 | 27.90 | 28.73 | 27.76 | 28.45 | 157,582 | +1.48(+5.50%) |
Jul 14, 2020 | 27.46 | 27.64 | 26.58 | 26.97 | 128,776 | -0.58(-2.12%) |
Jul 13, 2020 | 27.38 | 28.15 | 26.78 | 27.55 | 136,072 | +0.34(+1.25%) |
Jul 10, 2020 | 26.18 | 27.23 | 26.18 | 27.21 | 200,684 | +1.14(+4.38%) |
Jul 09, 2020 | 27.16 | 27.22 | 25.96 | 26.07 | 140,551 | -1.25(-4.57%) |
Jul 08, 2020 | 27.45 | 28.06 | 26.80 | 27.32 | 123,525 | -0.16(-0.59%) |
Jul 07, 2020 | 28.17 | 28.18 | 26.95 | 27.48 | 100,553 | -1.05(-3.68%) |
Jul 06, 2020 | 29.42 | 29.61 | 28.32 | 28.53 | 147,640 | +0.09(+0.32%) |
Jul 02, 2020 | 29.60 | 29.85 | 28.33 | 28.44 | 156,050 | -0.22(-0.75%) |
Jul 01, 2020 | 30.30 | 30.30 | 28.59 | 28.66 | 131,339 | -1.38(-4.61%) |
Jun 30, 2020 | 29.02 | 30.26 | 29.02 | 30.04 | 134,529 | +0.81(+2.77%) |
Jun 29, 2020 | 28.18 | 29.38 | 27.69 | 29.23 | 129,123 | +1.65(+5.99%) |
Jun 26, 2020 | 27.88 | 28.00 | 26.84 | 27.58 | 386,342 | -0.84(-2.97%) |
Jun 25, 2020 | 27.03 | 28.49 | 26.79 | 28.43 | 121,282 | +1.16(+4.25%) |
Jun 24, 2020 | 28.06 | 28.06 | 26.93 | 27.27 | 190,643 | -1.23(-4.32%) |
Jun 23, 2020 | 29.08 | 29.14 | 28.48 | 28.50 | 234,339 | -0.16(-0.56%) |
Jun 22, 2020 | 27.90 | 29.01 | 27.74 | 28.66 | 124,562 | +0.22(+0.76%) |
Jun 19, 2020 | 29.02 | 29.53 | 27.35 | 28.44 | 289,617 | -0.15(-0.53%) |
Jun 18, 2020 | 28.08 | 29.13 | 28.08 | 28.60 | 88,023 | +0.22(+0.76%) |
Jun 17, 2020 | 29.75 | 29.82 | 28.13 | 28.38 | 78,533 | -1.43(-4.79%) |
Jun 16, 2020 | 30.34 | 30.34 | 28.97 | 29.81 | 73,338 | +1.13(+3.95%) |
Jun 15, 2020 | 27.27 | 29.22 | 27.22 | 28.68 | 106,340 | -0.04(-0.13%) |
Jun 12, 2020 | 29.23 | 29.85 | 27.81 | 28.71 | 153,045 | +0.88(+3.16%) |
Jun 11, 2020 | 28.35 | 29.30 | 27.71 | 27.83 | 184,556 | -2.96(-9.60%) |
Jun 10, 2020 | 32.61 | 32.85 | 30.65 | 30.79 | 108,484 | -2.08(-6.31%) |
Jun 09, 2020 | 32.36 | 33.56 | 31.88 | 32.86 | 101,903 | -0.52(-1.56%) |
Jun 08, 2020 | 33.74 | 34.13 | 32.58 | 33.39 | 125,232 | +0.37(+1.12%) |
Jun 05, 2020 | 32.69 | 33.89 | 32.27 | 33.02 | 177,421 | +2.53(+8.31%) |
Jun 04, 2020 | 29.44 | 30.57 | 29.32 | 30.48 | 114,363 | +0.72(+2.41%) |
Jun 03, 2020 | 28.91 | 30.30 | 28.91 | 29.76 | 122,004 | +1.68(+5.98%) |
Jun 02, 2020 | 28.73 | 29.07 | 27.43 | 28.08 | 71,195 | -0.26(-0.92%) |
Jun 01, 2020 | 28.97 | 29.29 | 28.33 | 28.35 | 138,167 | -0.41(-1.44%) |
May 29, 2020 | 28.44 | 29.11 | 28.31 | 28.76 | 147,257 | -0.54(-1.84%) |
May 28, 2020 | 31.67 | 31.67 | 29.03 | 29.30 | 136,749 | -1.85(-5.94%) |
May 27, 2020 | 29.56 | 31.31 | 29.40 | 31.15 | 157,194 | +2.67(+9.37%) |
May 26, 2020 | 27.85 | 28.70 | 27.78 | 28.48 | 149,203 | +1.97(+7.42%) |
May 22, 2020 | 27.21 | 27.40 | 26.27 | 26.51 | 92,940 | -0.49(-1.80%) |
May 21, 2020 | 27.00 | 27.55 | 26.85 | 27.00 | 127,358 | -0.22(-0.79%) |
May 20, 2020 | 26.28 | 27.36 | 25.93 | 27.21 | 156,226 | +2.03(+8.06%) |
May 19, 2020 | 26.77 | 26.77 | 25.18 | 25.18 | 115,113 | -1.85(-6.85%) |
May 18, 2020 | 25.37 | 27.25 | 25.37 | 27.03 | 219,229 | +2.99(+12.44%) |
May 15, 2020 | 23.94 | 24.48 | 23.80 | 24.04 | 143,473 | -0.13(-0.56%) |
May 14, 2020 | 23.51 | 24.32 | 22.73 | 24.18 | 196,555 | -0.10(-0.41%) |
May 13, 2020 | 25.46 | 25.46 | 23.50 | 24.28 | 151,299 | -1.45(-5.65%) |
May 12, 2020 | 27.58 | 27.58 | 25.66 | 25.73 | 125,883 | -1.65(-6.03%) |
May 11, 2020 | 28.27 | 28.82 | 27.19 | 27.38 | 153,927 | -1.54(-5.33%) |
May 08, 2020 | 28.32 | 29.09 | 28.11 | 28.92 | 144,198 | +1.37(+4.99%) |
May 07, 2020 | 27.57 | 28.34 | 27.34 | 27.55 | 124,561 | +0.21(+0.75%) |
May 06, 2020 | 28.66 | 28.99 | 27.23 | 27.34 | 109,764 | -1.08(-3.80%) |
May 05, 2020 | 29.94 | 30.13 | 28.38 | 28.42 | 141,646 | -0.87(-2.95%) |
May 04, 2020 | 29.08 | 29.38 | 28.45 | 29.29 | 191,750 | -0.07(-0.24%) |